ADVISORSHARES MADRONA INTERNATIONAL ETF (FWDI) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.33 ($-0.98) -3.57%
ADVISORSHARES MADRONA INTERNATIONAL ETF - Daily Information
Click for more stock information on ADVISORSHARES MADRONA INTERNATIONAL ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.30 |
Previous Close | $26.33 |
High | $26.33 |
Low | $26.26 |
Adjusted Open | $26.30 |
Previous Adjusted Close | $26.33 |
Adjusted High | $26.33 |
Adjusted Low | $26.26 |
About ADVISORSHARES MADRONA INTERNATIONAL ETF (FWDI)
DELISTED - Under normal market conditions, the Fund invests at least 80% of its net assets (including the amount of any borrowings for investment purposes) in local currency-denominated debt instruments issued by emerging markets governments, and their quasi sovereign agencies (including supranational and sub-national government issuers). The Manager considers emerging market countries to include any country that did not become a member of the Organisation for Economic Cooperation and Development (O.E.C.D.) prior to 1975 and Turkey and intends to focus on those with relatively low gross national product per capita and the potential for rapid economic growth. The Manager will select the Fund's country and currency composition based on its evaluation of relative interest rates, inflation rates, exchange rates, monetary and fiscal policies, trade and current account balances, legal and political developments, and any other specific factors the Manager believes to be relevant. The Fund focuses its investments in Asia, Africa, the Middle East, Latin America and the developing countries of Europe. The Fund may also invest in forwards and other derivative instruments that provide market exposure to such local currency fixed income instruments. The debt securities in which the Fund invests may be fixed or floating rate and may include corporate and supranational bonds and notes, government bonds, emerging markets sovereign issues, covered bonds, Group of Ten (commonly referred to as “G10”) country treasury obligations, mortgage, commercial mortgage and asset-backed securities, corporate debt and credit linked notes. The Fund may invest in both investment grade and below investment grade debt securities (commonly referred to as “high yield” or “junk bonds”) from emerging markets. The Fund also may invest in structured notes such as synthetic debt securities with embedded components (e.g. an option). Exposure to such issuers may be achieved through direct investment or entirely through the use of financial derivative instruments. The Fund may invest in instruments whose return is based on the return of an emerging market security or a currency of an emerging market country, such as a derivative instrument, rather than investing directly in emerging market securities or currencies. The Manager will select individual investments based on an analysis of the value of the relevant investments as compared to other similar investments within the identified countries and industry sectors. The Fund also may seek currency exposure to both emerging markets and developed countries, including cross-currency positions, which are not related to the Fund's bond and cash equivalent positions. Currency positions will be implemented using spot and forward foreign exchange contracts and currency futures, options and swaps. Derivatives instruments that provide exposure to local currency-denominated debt instruments issued by governments of emerging markets countries or of a country the Manager considers to be equivalent to such countries or have economic characteristics similar to such investments may be used to satisfy the Fund's 80% policy. The Fund may buy and sell exchange-traded and over-the-counter derivative instruments, including bond futures; currency, interest rate, total rate of return, and credit default swaps; currency, bond, and swap options; deliverable and non-deliverable currency forward contracts; and other derivative instruments to enhance portfolio management efficiency, and may hold outright short positions in these instruments for hedging purposes and otherwise in pursuit of the Fund's investment goal. The Fund is a “non-diversified” investment company, which means that it may invest a greater percentage of its assets in the securities of fewer issuers than may investment companies that are “diversified.” Accordingly, the Fund is more susceptible to risks associated with a single economic, political or regulatory occurrence than a diversified fund might be.
Invest in ADVISORSHARES MADRONA INTERNATIONAL ETF (FWDI)
Historical Stock Data for ADVISORSHARES MADRONA INTERNATIONAL ETF (FWDI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-03-22 | $26.30 | $26.33 | $26.26 | $26.33 | $26.33 | 1,200 |
2019-03-21 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2 |
2019-03-20 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 300 |
2019-03-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 2 |
2019-03-18 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 2 |
2019-03-15 | $27.21 | $27.39 | $27.21 | $27.39 | $27.39 | 147 |
2019-03-14 | $26.83 | $27.03 | $26.83 | $27.03 | $27.03 | 1,002 |
2019-03-13 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
2019-03-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
2019-03-11 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 2 |
2019-03-08 | $26.18 | $26.31 | $26.18 | $26.31 | $26.31 | 920 |
2019-03-07 | $26.45 | $26.49 | $26.45 | $26.49 | $26.49 | 2,277 |
2019-03-06 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 30 |
2019-03-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
2019-03-04 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 2 |
2019-03-01 | $27.18 | $27.40 | $27.18 | $27.40 | $27.40 | 2,490 |
2019-02-28 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 2 |
2019-02-27 | $27.56 | $27.60 | $27.43 | $27.57 | $27.57 | 1,373 |
2019-02-26 | $27.53 | $27.74 | $27.53 | $27.74 | $27.74 | 540 |
2019-02-25 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 70 |
2019-02-22 | $27.31 | $27.51 | $27.31 | $27.51 | $27.51 | 562 |
2019-02-21 | $26.99 | $27.16 | $26.99 | $27.16 | $27.16 | 192 |
2019-02-20 | $27.05 | $27.16 | $27.00 | $27.16 | $27.16 | 1,539 |
2019-02-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2019-02-15 | $26.74 | $26.93 | $26.74 | $26.93 | $26.93 | 1,670 |
2019-02-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 81 |
2019-02-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
2019-02-12 | $26.75 | $26.83 | $26.75 | $26.83 | $26.83 | 399 |
2019-02-11 | $26.33 | $26.52 | $26.33 | $26.52 | $26.52 | 1,012 |
2019-02-08 | $26.40 | $26.50 | $26.40 | $26.50 | $26.50 | 410 |
2019-02-07 | $26.10 | $26.42 | $26.10 | $26.42 | $26.42 | 682 |
2019-02-06 | $27.11 | $27.11 | $27.06 | $27.06 | $27.06 | 750 |
2019-02-05 | $26.85 | $27.08 | $26.85 | $27.08 | $27.08 | 100 |
2019-02-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
2019-02-01 | $26.64 | $26.80 | $26.64 | $26.80 | $26.80 | 400 |
2019-01-31 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
2019-01-30 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 55 |
2019-01-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 176 |
2019-01-28 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
2019-01-25 | $26.19 | $26.25 | $26.19 | $26.25 | $26.25 | 347 |
2019-01-24 | $25.53 | $25.69 | $25.53 | $25.69 | $25.69 | 230 |
2019-01-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 1 |
2019-01-22 | $25.17 | $25.27 | $25.14 | $25.27 | $25.27 | 470 |
2019-01-18 | $25.86 | $25.86 | $25.82 | $25.86 | $25.86 | 380 |
2019-01-17 | $25.31 | $25.40 | $25.31 | $25.40 | $25.40 | 216 |
2019-01-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1 |
2019-01-15 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 32 |
2019-01-14 | $24.86 | $25.20 | $24.78 | $25.20 | $25.20 | 402 |
2019-01-11 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
2019-01-10 | $25.01 | $25.32 | $25.01 | $25.32 | $25.32 | 1,616 |
2019-01-09 | $25.48 | $25.48 | $25.42 | $25.42 | $25.42 | 250 |
2019-01-08 | $24.61 | $24.82 | $24.61 | $24.82 | $24.82 | 500 |
2019-01-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2 |
2019-01-04 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 101 |
2019-01-03 | $23.24 | $23.33 | $23.24 | $23.33 | $23.33 | 353 |
2019-01-02 | $23.42 | $23.71 | $23.42 | $23.57 | $23.57 | 711 |
2018-12-31 | $23.15 | $23.55 | $23.15 | $23.55 | $23.55 | 2,963 |
2018-12-28 | $23.34 | $23.49 | $23.21 | $23.33 | $23.33 | 3,683 |
2018-12-27 | $22.89 | $23.22 | $22.89 | $23.22 | $23.22 | 1,900 |
2018-12-26 | $23.09 | $23.83 | $23.09 | $23.83 | $23.40 | 2,728 |
2018-12-24 | $23.02 | $23.02 | $23.02 | $23.02 | $22.60 | 6 |
2018-12-21 | $23.69 | $23.69 | $23.37 | $23.37 | $22.95 | 177 |
2018-12-20 | $23.94 | $23.94 | $23.73 | $23.73 | $23.31 | 100 |
2018-12-19 | $24.43 | $24.45 | $24.00 | $24.00 | $23.57 | 209 |
2018-12-18 | $24.39 | $24.49 | $24.37 | $24.38 | $23.95 | 910 |
2018-12-17 | $24.29 | $24.35 | $24.29 | $24.35 | $23.92 | 227 |
2018-12-14 | $24.81 | $24.81 | $24.80 | $24.80 | $24.35 | 198 |
2018-12-13 | $25.13 | $25.13 | $25.13 | $25.13 | $24.68 | 432 |
2018-12-12 | $24.95 | $25.05 | $24.95 | $25.05 | $24.60 | 335 |
2018-12-11 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 88 |
2018-12-10 | $24.44 | $24.67 | $24.44 | $24.67 | $24.22 | 333 |
2018-12-07 | $25.20 | $25.20 | $25.20 | $25.20 | $24.75 | 243 |
2018-12-06 | $25.15 | $25.20 | $24.95 | $25.20 | $24.75 | 4,736 |
2018-12-04 | $26.65 | $26.65 | $26.65 | $26.65 | $26.17 | 80 |
2018-12-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.17 | 584 |
2018-11-30 | $25.53 | $25.78 | $25.53 | $25.78 | $25.32 | 377 |
2018-11-29 | $26.16 | $26.16 | $26.16 | $26.16 | $25.69 | 160 |
2018-11-28 | $25.45 | $25.97 | $25.45 | $25.97 | $25.51 | 871 |
2018-11-27 | $25.73 | $26.05 | $25.69 | $25.70 | $25.24 | 3,283 |
2018-11-26 | $26.21 | $26.21 | $25.58 | $25.58 | $25.13 | 4,286 |
2018-11-21 | $25.71 | $26.01 | $25.71 | $25.99 | $25.53 | 5,210 |
2018-11-20 | $25.49 | $25.49 | $25.49 | $25.49 | $25.04 | 645 |
2018-11-19 | $25.94 | $25.94 | $25.85 | $25.85 | $25.39 | 283 |
2018-11-16 | $26.47 | $26.47 | $26.47 | $26.47 | $25.99 | 203 |
2018-11-15 | $26.38 | $26.48 | $26.36 | $26.48 | $26.00 | 3,395 |
2018-11-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.19 | 153 |
2018-11-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.44 | 150 |
2018-11-12 | $25.68 | $25.99 | $25.68 | $25.99 | $25.52 | 627 |
2018-11-09 | $26.64 | $26.64 | $26.64 | $26.64 | $26.16 | 0 |
2018-11-08 | $26.63 | $26.64 | $26.62 | $26.64 | $26.16 | 1,340 |
2018-11-07 | $26.82 | $26.82 | $26.82 | $26.82 | $26.34 | 1,210 |
2018-11-06 | $26.87 | $26.87 | $26.87 | $26.87 | $26.39 | 400 |
2018-11-05 | $26.57 | $26.57 | $26.57 | $26.57 | $26.09 | 1,220 |
2018-11-02 | $26.65 | $26.65 | $26.65 | $26.65 | $26.17 | 700 |
2018-11-01 | $26.43 | $26.62 | $26.43 | $26.51 | $26.04 | 931 |
2018-10-31 | $25.98 | $25.99 | $25.90 | $25.96 | $25.50 | 2,728 |
2018-10-30 | $25.55 | $25.65 | $25.55 | $25.65 | $25.19 | 4,105 |
2018-10-29 | $25.70 | $25.70 | $25.32 | $25.32 | $24.87 | 924 |
2018-10-26 | $25.75 | $25.75 | $25.59 | $25.59 | $25.13 | 935 |
2018-10-25 | $25.75 | $25.75 | $25.40 | $25.40 | $24.95 | 1,400 |
2018-10-24 | $25.61 | $25.61 | $25.54 | $25.54 | $25.08 | 2,950 |
2018-10-23 | $25.76 | $26.42 | $25.76 | $26.42 | $25.95 | 1,645 |
2018-10-22 | $26.79 | $26.79 | $26.79 | $26.79 | $26.31 | 142 |
2018-10-19 | $26.98 | $26.98 | $26.98 | $26.98 | $26.50 | 584 |
2018-10-18 | $27.43 | $27.43 | $27.00 | $27.00 | $26.52 | 416 |
2018-10-17 | $27.16 | $27.16 | $27.16 | $27.16 | $26.68 | 95 |
2018-10-16 | $27.16 | $27.16 | $27.16 | $27.16 | $26.68 | 0 |
2018-10-15 | $27.06 | $27.16 | $27.06 | $27.16 | $26.68 | 2,582 |
2018-10-12 | $26.71 | $26.84 | $26.71 | $26.84 | $26.36 | 722 |
2018-10-11 | $27.03 | $27.03 | $27.03 | $27.03 | $26.55 | 62 |
2018-10-10 | $27.03 | $27.03 | $27.03 | $27.03 | $26.55 | 400 |
2018-10-09 | $27.76 | $27.76 | $27.76 | $27.76 | $27.26 | 122 |
2018-10-08 | $27.76 | $27.76 | $27.76 | $27.76 | $27.26 | 2 |
2018-10-05 | $27.76 | $27.76 | $27.76 | $27.76 | $27.26 | 336 |
2018-10-04 | $28.21 | $28.21 | $28.15 | $28.15 | $27.65 | 1,800 |
2018-10-03 | $28.69 | $28.69 | $28.69 | $28.69 | $28.18 | 551 |
2018-10-02 | $28.56 | $28.56 | $28.56 | $28.56 | $28.05 | 0 |
2018-10-01 | $28.56 | $28.56 | $28.56 | $28.56 | $28.05 | 2 |
2018-09-28 | $28.56 | $28.56 | $28.56 | $28.56 | $28.05 | 29 |
2018-09-27 | $28.56 | $28.56 | $28.56 | $28.56 | $28.05 | 500 |
2018-09-26 | $28.80 | $28.81 | $28.80 | $28.81 | $28.29 | 499 |
2018-09-25 | $28.46 | $28.46 | $28.46 | $28.46 | $27.95 | 130 |
2018-09-24 | $28.49 | $28.49 | $28.46 | $28.46 | $27.95 | 915 |
2018-09-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.19 | 600 |
2018-09-20 | $28.15 | $28.15 | $28.15 | $28.15 | $27.65 | 60 |
2018-09-19 | $28.18 | $28.23 | $28.15 | $28.15 | $27.65 | 500 |
2018-09-18 | $27.70 | $27.70 | $27.70 | $27.70 | $27.21 | 0 |
2018-09-17 | $27.70 | $27.70 | $27.70 | $27.70 | $27.21 | 368 |
2018-09-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.21 | 1 |
2018-09-13 | $27.71 | $27.71 | $27.65 | $27.70 | $27.21 | 2,661 |
2018-09-12 | $27.24 | $27.24 | $27.24 | $27.24 | $26.75 | 0 |
2018-09-11 | $27.24 | $27.24 | $27.24 | $27.24 | $26.75 | 1 |
2018-09-10 | $27.24 | $27.24 | $27.24 | $27.24 | $26.75 | 1,200 |
2018-09-07 | $27.37 | $27.37 | $27.36 | $27.36 | $26.87 | 2,061 |
2018-09-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.25 | 0 |
2018-09-05 | $27.74 | $27.75 | $27.74 | $27.75 | $27.25 | 905 |
2018-09-04 | $28.41 | $28.41 | $28.41 | $28.41 | $27.90 | 2 |
2018-08-31 | $28.41 | $28.41 | $28.41 | $28.41 | $27.90 | 190 |
2018-08-30 | $28.35 | $28.41 | $28.35 | $28.41 | $27.91 | 858 |
2018-08-29 | $28.93 | $28.93 | $28.93 | $28.93 | $28.41 | 60 |
2018-08-28 | $29.35 | $29.35 | $28.91 | $28.93 | $28.41 | 900 |
2018-08-27 | $28.54 | $28.54 | $28.54 | $28.54 | $28.03 | 2 |
2018-08-24 | $28.71 | $28.71 | $28.54 | $28.54 | $28.03 | 373 |
2018-08-23 | $28.47 | $28.47 | $28.47 | $28.47 | $27.96 | 111 |
2018-08-22 | $28.66 | $28.81 | $28.42 | $28.77 | $28.26 | 2,672 |
2018-08-21 | $28.01 | $28.01 | $28.01 | $28.01 | $27.51 | 1 |
2018-08-20 | $28.01 | $28.01 | $28.01 | $28.01 | $27.51 | 3 |
2018-08-17 | $28.01 | $28.01 | $28.01 | $28.01 | $27.51 | 35 |
2018-08-16 | $28.25 | $28.25 | $28.01 | $28.01 | $27.51 | 3,831 |
2018-08-15 | $28.18 | $28.18 | $27.80 | $27.85 | $27.35 | 816 |
2018-08-14 | $28.57 | $28.57 | $28.57 | $28.57 | $28.06 | 90 |
2018-08-13 | $28.57 | $28.57 | $28.57 | $28.57 | $28.06 | 400 |
2018-08-10 | $29.01 | $29.01 | $29.01 | $29.01 | $28.49 | 753 |
2018-08-09 | $29.54 | $29.62 | $29.54 | $29.62 | $29.09 | 2,464 |
2018-08-08 | $29.85 | $29.85 | $29.80 | $29.80 | $29.26 | 2,832 |
2018-08-07 | $29.94 | $29.94 | $29.94 | $29.94 | $29.41 | 110 |
2018-08-06 | $30.03 | $30.03 | $30.03 | $30.03 | $29.49 | 32 |
2018-08-03 | $30.03 | $30.03 | $30.03 | $30.03 | $29.49 | 580 |
2018-08-02 | $29.91 | $29.91 | $29.85 | $29.91 | $29.38 | 4,710 |
2018-08-01 | $31.02 | $31.02 | $31.02 | $31.02 | $30.47 | 26 |
2018-07-31 | $31.02 | $31.02 | $31.02 | $31.02 | $30.47 | 2 |
2018-07-30 | $31.02 | $31.02 | $31.02 | $31.02 | $30.47 | 0 |
2018-07-27 | $31.02 | $31.02 | $31.02 | $31.02 | $30.47 | 3 |
2018-07-26 | $31.02 | $31.02 | $31.02 | $31.02 | $30.47 | 1,554 |
2018-07-25 | $31.01 | $31.02 | $31.01 | $31.01 | $30.46 | 376 |
2018-07-24 | $30.50 | $30.50 | $30.50 | $30.50 | $29.96 | 0 |
2018-07-23 | $29.44 | $30.51 | $29.20 | $30.50 | $29.96 | 2,916 |
2018-07-20 | $30.57 | $30.57 | $30.57 | $30.57 | $30.03 | 0 |
2018-07-19 | $30.57 | $30.57 | $30.57 | $30.57 | $30.03 | 481 |
2018-07-18 | $30.43 | $30.43 | $30.43 | $30.43 | $29.89 | 0 |
2018-07-17 | $30.43 | $30.43 | $30.43 | $30.43 | $29.89 | 56 |
2018-07-16 | $30.43 | $30.43 | $30.43 | $30.43 | $29.89 | 200 |
2018-07-13 | $30.67 | $30.67 | $30.63 | $30.63 | $30.08 | 402 |
2018-07-12 | $30.70 | $30.70 | $30.70 | $30.70 | $30.15 | 116 |
2018-07-11 | $30.47 | $30.47 | $30.45 | $30.45 | $29.91 | 7,001 |
2018-07-10 | $30.34 | $30.34 | $30.34 | $30.34 | $29.80 | 1 |
2018-07-09 | $30.34 | $30.34 | $30.34 | $30.34 | $29.80 | 7 |
2018-07-06 | $30.34 | $30.34 | $30.34 | $30.34 | $29.80 | 0 |
2018-07-05 | $30.34 | $30.34 | $30.34 | $30.34 | $29.80 | 189 |
2018-07-03 | $30.13 | $30.13 | $30.13 | $30.13 | $29.59 | 0 |
2018-07-02 | $30.13 | $30.13 | $30.13 | $30.13 | $29.59 | 0 |
2018-06-29 | $30.13 | $30.13 | $30.13 | $30.13 | $29.59 | 2 |
2018-06-28 | $30.13 | $30.13 | $30.13 | $30.13 | $29.59 | 800 |
2018-06-27 | $30.69 | $30.69 | $30.69 | $30.69 | $30.14 | 0 |
2018-06-26 | $30.69 | $30.69 | $30.69 | $30.69 | $30.14 | 0 |
2018-06-25 | $30.69 | $30.69 | $30.69 | $30.69 | $30.14 | 100 |
2018-06-22 | $31.24 | $31.25 | $31.22 | $31.22 | $30.66 | 1,172 |
2018-06-21 | $30.90 | $30.97 | $30.90 | $30.97 | $30.42 | 2,057 |
2018-06-20 | $30.75 | $30.75 | $30.75 | $30.75 | $30.20 | 160 |
2018-06-19 | $30.75 | $30.75 | $30.75 | $30.75 | $30.20 | 200 |
2018-06-18 | $30.88 | $31.00 | $30.87 | $30.90 | $30.35 | 2,447 |
2018-06-15 | $31.47 | $31.47 | $31.47 | $31.47 | $30.91 | 0 |
2018-06-14 | $31.47 | $31.47 | $31.47 | $31.47 | $30.91 | 400 |
2018-06-13 | $31.35 | $31.35 | $31.35 | $31.35 | $30.79 | 0 |
2018-06-12 | $31.35 | $31.35 | $31.35 | $31.35 | $30.79 | 1,256 |
2018-06-11 | $31.32 | $31.32 | $31.32 | $31.32 | $30.76 | 2,001 |
2018-06-08 | $30.87 | $30.87 | $30.87 | $30.87 | $30.31 | 0 |
2018-06-07 | $30.80 | $30.87 | $30.80 | $30.87 | $30.31 | 1,750 |
2018-06-06 | $31.22 | $31.22 | $31.20 | $31.20 | $30.64 | 660 |
2018-06-05 | $31.36 | $31.36 | $31.23 | $31.29 | $30.73 | 697 |
2018-06-04 | $30.88 | $30.88 | $30.88 | $30.88 | $30.33 | 2 |
2018-06-01 | $30.88 | $30.88 | $30.88 | $30.88 | $30.33 | 7 |
2018-05-31 | $30.88 | $30.88 | $30.88 | $30.88 | $30.33 | 1,300 |
2018-05-30 | $31.16 | $31.16 | $31.09 | $31.09 | $30.53 | 2,236 |
2018-05-29 | $30.81 | $30.81 | $30.65 | $30.65 | $30.10 | 2,622 |
2018-05-25 | $31.26 | $31.33 | $31.19 | $31.33 | $30.77 | 1,151 |
2018-05-24 | $31.69 | $31.69 | $31.69 | $31.69 | $31.13 | 0 |
2018-05-23 | $31.69 | $31.69 | $31.69 | $31.69 | $31.13 | 122 |
2018-05-22 | $31.69 | $31.69 | $31.69 | $31.69 | $31.13 | 15 |
2018-05-21 | $31.69 | $31.69 | $31.69 | $31.69 | $31.12 | 900 |
2018-05-18 | $31.68 | $31.68 | $31.68 | $31.68 | $31.11 | 0 |
2018-05-17 | $31.68 | $31.70 | $31.68 | $31.68 | $31.11 | 1,913 |
2018-05-16 | $31.79 | $31.79 | $31.79 | $31.79 | $31.22 | 127 |
2018-05-15 | $31.83 | $31.83 | $31.83 | $31.83 | $31.27 | 0 |
2018-05-14 | $31.86 | $31.86 | $31.83 | $31.83 | $31.27 | 847 |
2018-05-11 | $31.73 | $31.73 | $31.73 | $31.73 | $31.16 | 122 |
2018-05-10 | $31.83 | $31.89 | $31.83 | $31.89 | $31.33 | 1,406 |
2018-05-09 | $31.68 | $31.68 | $31.61 | $31.61 | $31.05 | 1,142 |
2018-05-08 | $31.51 | $31.51 | $31.51 | $31.51 | $30.95 | 6,227 |
2018-05-07 | $31.27 | $31.27 | $31.27 | $31.27 | $30.71 | 2 |
2018-05-04 | $31.27 | $31.27 | $31.27 | $31.27 | $30.71 | 0 |
2018-05-03 | $31.27 | $31.37 | $31.25 | $31.27 | $30.71 | 6,800 |
2018-05-02 | $31.83 | $31.83 | $31.83 | $31.83 | $31.26 | 0 |
2018-05-01 | $31.83 | $31.83 | $31.83 | $31.83 | $31.26 | 0 |
2018-04-30 | $31.83 | $31.83 | $31.83 | $31.83 | $31.26 | 2 |
2018-04-27 | $32.02 | $32.02 | $31.79 | $31.83 | $31.26 | 1,302 |
2018-04-26 | $31.80 | $31.80 | $31.80 | $31.80 | $31.23 | 0 |
2018-04-25 | $31.80 | $31.80 | $31.80 | $31.80 | $31.23 | 0 |
2018-04-24 | $31.80 | $31.80 | $31.80 | $31.80 | $31.23 | 0 |
2018-04-23 | $31.85 | $31.85 | $31.80 | $31.80 | $31.23 | 2,744 |
2018-04-20 | $32.33 | $32.33 | $32.33 | $32.33 | $31.75 | 3 |
2018-04-19 | $32.33 | $32.33 | $32.33 | $32.33 | $31.75 | 100 |
2018-04-18 | $31.78 | $31.78 | $31.78 | $31.78 | $31.21 | 2 |
2018-04-17 | $31.78 | $31.78 | $31.78 | $31.78 | $31.21 | 630 |
2018-04-16 | $31.59 | $31.59 | $31.59 | $31.59 | $31.03 | 0 |
2018-04-13 | $31.59 | $31.59 | $31.59 | $31.59 | $31.03 | 430 |
2018-04-12 | $31.65 | $31.89 | $31.65 | $31.89 | $31.32 | 959 |
2018-04-11 | $31.53 | $31.53 | $31.53 | $31.53 | $30.97 | 1 |
2018-04-10 | $31.53 | $31.53 | $31.53 | $31.53 | $30.97 | 200 |
2018-04-09 | $31.33 | $31.33 | $31.33 | $31.33 | $30.77 | 10 |
2018-04-06 | $31.58 | $31.58 | $31.27 | $31.33 | $30.77 | 1,947 |
2018-04-05 | $31.62 | $31.62 | $31.58 | $31.58 | $31.02 | 350 |
2018-04-04 | $31.04 | $31.13 | $31.04 | $31.13 | $30.57 | 269 |
2018-04-03 | $31.04 | $31.04 | $31.04 | $31.04 | $30.49 | 0 |
2018-04-02 | $31.04 | $31.04 | $31.04 | $31.04 | $30.49 | 88 |
2018-03-29 | $31.04 | $31.04 | $31.04 | $31.04 | $30.49 | 313 |
2018-03-28 | $30.87 | $30.87 | $30.77 | $30.78 | $30.23 | 507 |
2018-03-27 | $31.11 | $31.11 | $31.11 | $31.11 | $30.55 | 0 |
2018-03-26 | $31.04 | $31.11 | $31.03 | $31.11 | $30.55 | 1,660 |
2018-03-23 | $31.07 | $31.07 | $31.07 | $31.07 | $30.51 | 199 |
2018-03-22 | $31.19 | $31.36 | $31.19 | $31.36 | $30.80 | 2,327 |
2018-03-21 | $31.80 | $31.80 | $31.80 | $31.80 | $31.23 | 190 |
2018-03-20 | $31.30 | $31.30 | $31.30 | $31.30 | $30.74 | 0 |
2018-03-19 | $31.30 | $31.30 | $31.30 | $31.30 | $30.74 | 100 |
2018-03-16 | $31.91 | $31.91 | $31.91 | $31.91 | $31.34 | 0 |
2018-03-15 | $31.91 | $31.91 | $31.91 | $31.91 | $31.34 | 0 |
2018-03-14 | $31.91 | $31.91 | $31.91 | $31.91 | $31.34 | 55 |
2018-03-13 | $31.91 | $31.91 | $31.91 | $31.91 | $31.34 | 0 |
2018-03-12 | $31.90 | $32.04 | $31.90 | $31.91 | $31.34 | 3,956 |
2018-03-09 | $31.89 | $31.91 | $31.84 | $31.84 | $31.28 | 13,300 |
2018-03-08 | $31.57 | $31.57 | $31.57 | $31.57 | $31.01 | 208 |
2018-03-07 | $31.38 | $31.38 | $31.38 | $31.38 | $30.82 | 316 |
2018-03-06 | $31.35 | $31.35 | $31.35 | $31.35 | $30.79 | 106 |
2018-03-05 | $31.35 | $31.35 | $31.35 | $31.35 | $30.79 | 500 |
2018-03-02 | $31.07 | $31.09 | $31.07 | $31.09 | $30.54 | 690 |
2018-03-01 | $31.25 | $31.25 | $31.15 | $31.15 | $30.60 | 894 |
2018-02-28 | $31.54 | $31.54 | $31.52 | $31.52 | $30.96 | 680 |
2018-02-27 | $31.82 | $31.82 | $31.60 | $31.60 | $31.03 | 2,134 |
2018-02-26 | $31.66 | $31.66 | $31.66 | $31.66 | $31.10 | 96 |
2018-02-23 | $31.66 | $31.66 | $31.66 | $31.66 | $31.10 | 12 |
2018-02-22 | $31.66 | $31.66 | $31.66 | $31.66 | $31.10 | 650 |
2018-02-21 | $32.01 | $32.20 | $32.01 | $32.19 | $31.61 | 2,053 |
2018-02-20 | $31.80 | $31.91 | $31.80 | $31.85 | $31.28 | 2,406 |
2018-02-16 | $31.87 | $31.87 | $31.87 | $31.87 | $31.30 | 11 |
2018-02-15 | $31.71 | $31.94 | $31.63 | $31.87 | $31.30 | 4,825 |
2018-02-14 | $30.77 | $30.77 | $30.77 | $30.77 | $30.22 | 1 |
2018-02-13 | $30.71 | $30.77 | $30.71 | $30.77 | $30.22 | 3,504 |
2018-02-12 | $30.76 | $30.79 | $30.76 | $30.77 | $30.22 | 1,825 |
2018-02-09 | $29.39 | $29.99 | $29.39 | $29.99 | $29.45 | 2,837 |
2018-02-08 | $30.20 | $30.45 | $30.20 | $30.28 | $29.74 | 2,450 |
2018-02-07 | $31.29 | $31.29 | $30.89 | $31.08 | $30.53 | 1,327 |
2018-02-06 | $30.93 | $31.55 | $30.93 | $31.55 | $30.99 | 8,419 |
2018-02-05 | $32.69 | $32.69 | $32.69 | $32.69 | $32.11 | 0 |
2018-02-02 | $32.69 | $32.69 | $32.69 | $32.69 | $32.11 | 95 |
2018-02-01 | $32.69 | $32.69 | $32.69 | $32.69 | $32.11 | 1 |
2018-01-31 | $32.69 | $32.69 | $32.69 | $32.69 | $32.11 | 200 |
2018-01-30 | $32.77 | $32.77 | $32.77 | $32.77 | $32.19 | 101 |
2018-01-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.41 | 40 |
2018-01-26 | $33.00 | $33.00 | $33.00 | $33.00 | $32.41 | 310 |
2018-01-25 | $33.10 | $33.10 | $33.10 | $33.10 | $32.51 | 600 |
2018-01-24 | $32.63 | $32.63 | $32.63 | $32.63 | $32.05 | 60 |
2018-01-23 | $32.63 | $32.63 | $32.63 | $32.63 | $32.05 | 3 |
2018-01-22 | $32.63 | $32.63 | $32.63 | $32.63 | $32.05 | 0 |
2018-01-19 | $32.63 | $32.63 | $32.63 | $32.63 | $32.05 | 50 |
2018-01-18 | $32.67 | $32.67 | $32.63 | $32.63 | $32.05 | 810 |
2018-01-17 | $32.69 | $32.69 | $32.69 | $32.69 | $32.11 | 856 |
2018-01-16 | $32.39 | $32.39 | $32.39 | $32.39 | $31.81 | 157 |
2018-01-12 | $32.70 | $32.70 | $32.70 | $32.70 | $32.11 | 191 |
2018-01-11 | $32.49 | $32.49 | $32.49 | $32.49 | $31.91 | 200 |
2018-01-10 | $32.23 | $32.23 | $32.20 | $32.20 | $31.63 | 681 |
2018-01-09 | $32.19 | $32.19 | $32.19 | $32.19 | $31.62 | 50 |
2018-01-08 | $32.14 | $32.19 | $32.14 | $32.19 | $31.62 | 1,322 |
2018-01-05 | $32.30 | $32.34 | $32.27 | $32.28 | $31.70 | 2,110 |
2018-01-04 | $32.19 | $32.20 | $32.13 | $32.20 | $31.63 | 11,096 |
2018-01-03 | $31.76 | $31.76 | $31.76 | $31.76 | $31.19 | 578 |
2018-01-02 | $31.62 | $31.62 | $31.62 | $31.62 | $31.05 | 127 |
2017-12-29 | $31.10 | $31.10 | $31.00 | $31.07 | $30.52 | 5,446 |
2017-12-28 | $30.88 | $30.89 | $30.87 | $30.89 | $30.34 | 8,630 |
2017-12-27 | $30.79 | $30.79 | $30.79 | $30.79 | $30.24 | 1 |
2017-12-26 | $31.16 | $31.16 | $31.16 | $31.16 | $30.24 | 160 |
2017-12-22 | $31.11 | $31.11 | $31.11 | $31.11 | $30.18 | 1,260 |
2017-12-21 | $31.16 | $31.32 | $31.16 | $31.19 | $30.27 | 1,044 |
2017-12-20 | $30.83 | $30.83 | $30.83 | $30.83 | $29.92 | 310 |
2017-12-19 | $30.30 | $30.30 | $30.30 | $30.30 | $29.40 | 0 |
2017-12-18 | $30.30 | $30.30 | $30.30 | $30.30 | $29.40 | 0 |
2017-12-15 | $30.30 | $30.36 | $30.30 | $30.30 | $29.40 | 1,540 |
2017-12-14 | $30.24 | $30.24 | $30.24 | $30.24 | $29.35 | 987 |
2017-12-13 | $30.36 | $30.43 | $30.36 | $30.43 | $29.53 | 1,310 |
2017-12-12 | $30.29 | $30.29 | $30.29 | $30.29 | $29.39 | 59 |
2017-12-11 | $30.29 | $30.29 | $30.29 | $30.29 | $29.39 | 2,180 |
2017-12-08 | $30.06 | $30.06 | $30.06 | $30.06 | $29.16 | 600 |
2017-12-07 | $29.73 | $29.73 | $29.73 | $29.73 | $28.84 | 88 |
2017-12-06 | $29.59 | $29.73 | $29.59 | $29.73 | $28.84 | 585 |
2017-12-05 | $29.98 | $30.03 | $29.98 | $30.03 | $29.14 | 476 |
2017-12-04 | $30.30 | $30.30 | $30.30 | $30.30 | $29.40 | 0 |
2017-12-01 | $30.29 | $30.30 | $30.29 | $30.30 | $29.40 | 7,830 |
2017-11-30 | $30.45 | $30.45 | $30.45 | $30.45 | $29.54 | 0 |
2017-11-29 | $30.45 | $30.45 | $30.45 | $30.45 | $29.55 | 300 |
2017-11-28 | $30.75 | $30.75 | $30.75 | $30.75 | $29.84 | 180 |
2017-11-27 | $30.70 | $30.70 | $30.50 | $30.50 | $29.60 | 474 |
2017-11-24 | $30.83 | $30.83 | $30.83 | $30.83 | $29.92 | 0 |
2017-11-22 | $30.83 | $30.83 | $30.83 | $30.83 | $29.92 | 200 |
2017-11-21 | $30.46 | $30.54 | $30.46 | $30.54 | $29.64 | 1,007 |
2017-11-20 | $30.18 | $30.18 | $30.18 | $30.18 | $29.28 | 0 |
2017-11-17 | $30.19 | $30.19 | $30.18 | $30.18 | $29.28 | 4,000 |
2017-11-16 | $29.67 | $29.67 | $29.67 | $29.67 | $28.79 | 0 |
2017-11-15 | $29.76 | $29.76 | $29.67 | $29.67 | $28.79 | 615 |
2017-11-14 | $29.67 | $29.67 | $29.67 | $29.67 | $28.79 | 232 |
2017-11-13 | $30.07 | $30.10 | $30.07 | $30.10 | $29.20 | 797 |
2017-11-10 | $30.13 | $30.13 | $30.13 | $30.13 | $29.24 | 0 |
2017-11-09 | $30.22 | $30.22 | $30.13 | $30.13 | $29.24 | 263 |
2017-11-08 | $30.56 | $30.56 | $30.56 | $30.56 | $29.66 | 67 |
2017-11-07 | $30.56 | $30.56 | $30.56 | $30.56 | $29.66 | 0 |
2017-11-06 | $30.56 | $30.56 | $30.56 | $30.56 | $29.66 | 250 |
2017-11-03 | $30.21 | $30.21 | $30.21 | $30.21 | $29.31 | 186 |
2017-11-02 | $30.36 | $30.36 | $30.36 | $30.36 | $29.46 | 0 |
2017-11-01 | $30.36 | $30.36 | $30.36 | $30.36 | $29.46 | 141 |
2017-10-31 | $30.07 | $30.36 | $30.07 | $30.36 | $29.46 | 275 |
2017-10-30 | $30.10 | $30.10 | $30.10 | $30.10 | $29.21 | 0 |
2017-10-27 | $30.10 | $30.10 | $30.10 | $30.10 | $29.21 | 175 |
2017-10-26 | $30.61 | $30.61 | $30.61 | $30.61 | $29.70 | 0 |
2017-10-25 | $30.61 | $30.61 | $30.61 | $30.61 | $29.70 | 7 |
2017-10-24 | $30.58 | $30.61 | $30.58 | $30.61 | $29.70 | 372 |
2017-10-23 | $30.64 | $30.64 | $30.62 | $30.62 | $29.71 | 275 |
2017-10-20 | $30.61 | $30.61 | $30.61 | $30.61 | $29.70 | 6 |
2017-10-19 | $30.61 | $30.61 | $30.61 | $30.61 | $29.70 | 0 |
2017-10-18 | $30.50 | $30.63 | $30.50 | $30.61 | $29.70 | 1,475 |
2017-10-17 | $30.54 | $30.54 | $30.54 | $30.54 | $29.63 | 605 |
2017-10-16 | $30.73 | $30.81 | $30.73 | $30.80 | $29.89 | 343 |
2017-10-13 | $30.51 | $30.51 | $30.51 | $30.51 | $29.61 | 0 |
2017-10-12 | $30.53 | $30.53 | $30.51 | $30.51 | $29.61 | 710 |
2017-10-11 | $30.26 | $30.26 | $30.26 | $30.26 | $29.36 | 0 |
2017-10-10 | $30.26 | $30.26 | $30.26 | $30.26 | $29.36 | 25 |
2017-10-09 | $30.28 | $30.28 | $30.26 | $30.26 | $29.36 | 300 |
2017-10-06 | $30.33 | $30.34 | $30.25 | $30.33 | $29.43 | 1,210 |
2017-10-05 | $30.39 | $30.39 | $30.33 | $30.36 | $29.46 | 1,032 |
2017-10-04 | $30.27 | $30.27 | $30.27 | $30.27 | $29.37 | 234 |
2017-10-03 | $30.61 | $30.61 | $30.61 | $30.61 | $29.70 | 226 |
2017-10-02 | $30.28 | $30.35 | $30.28 | $30.35 | $29.45 | 202 |
2017-09-29 | $30.25 | $30.25 | $30.25 | $30.25 | $29.35 | 724 |
2017-09-28 | $29.96 | $29.96 | $29.96 | $29.96 | $29.07 | 0 |
2017-09-27 | $29.89 | $29.96 | $29.86 | $29.96 | $29.07 | 751 |
2017-09-26 | $29.78 | $29.78 | $29.78 | $29.78 | $28.90 | 68 |
2017-09-25 | $29.80 | $29.80 | $29.76 | $29.78 | $28.90 | 2,490 |
2017-09-22 | $30.11 | $30.11 | $30.11 | $30.11 | $29.22 | 0 |
2017-09-21 | $30.13 | $30.15 | $30.11 | $30.11 | $29.22 | 5,615 |
2017-09-20 | $30.15 | $30.15 | $29.83 | $30.02 | $29.13 | 3,307 |
2017-09-19 | $30.16 | $30.16 | $30.00 | $30.08 | $29.19 | 819 |
2017-09-18 | $30.01 | $30.01 | $30.01 | $30.01 | $29.12 | 483 |
2017-09-15 | $30.11 | $30.11 | $30.11 | $30.11 | $29.22 | 1,151 |
2017-09-14 | $29.85 | $30.21 | $29.85 | $29.87 | $28.99 | 3,278 |
2017-09-13 | $30.04 | $30.04 | $30.04 | $30.04 | $29.15 | 100 |
2017-09-12 | $29.58 | $29.58 | $29.58 | $29.58 | $28.70 | 0 |
2017-09-11 | $29.58 | $29.58 | $29.58 | $29.58 | $28.70 | 0 |
2017-09-08 | $29.63 | $29.63 | $29.58 | $29.58 | $28.70 | 402 |
2017-09-07 | $29.64 | $29.69 | $29.64 | $29.68 | $28.80 | 947 |
2017-09-06 | $29.43 | $29.43 | $29.43 | $29.43 | $28.56 | 0 |
2017-09-05 | $29.43 | $29.43 | $29.43 | $29.43 | $28.56 | 200 |
2017-09-01 | $29.39 | $29.40 | $29.39 | $29.40 | $28.53 | 3,592 |
2017-08-31 | $29.14 | $29.14 | $29.14 | $29.14 | $28.28 | 120 |
2017-08-30 | $28.87 | $28.88 | $28.87 | $28.88 | $28.02 | 1,150 |
2017-08-29 | $28.86 | $28.86 | $28.86 | $28.86 | $28.01 | 1 |
2017-08-28 | $28.86 | $28.86 | $28.86 | $28.86 | $28.01 | 0 |
2017-08-25 | $28.86 | $28.86 | $28.86 | $28.86 | $28.01 | 300 |
2017-08-24 | $28.88 | $28.88 | $28.88 | $28.88 | $28.02 | 481 |
2017-08-23 | $28.68 | $28.68 | $28.68 | $28.68 | $27.84 | 55 |
2017-08-22 | $28.69 | $28.69 | $28.68 | $28.68 | $27.84 | 485 |
2017-08-21 | $28.58 | $28.58 | $28.58 | $28.58 | $27.73 | 2 |
2017-08-18 | $28.58 | $28.58 | $28.58 | $28.58 | $27.73 | 0 |
2017-08-17 | $28.58 | $28.58 | $28.58 | $28.58 | $27.73 | 85 |
2017-08-16 | $28.58 | $28.58 | $28.58 | $28.58 | $27.73 | 2 |
2017-08-15 | $28.60 | $28.60 | $28.55 | $28.58 | $27.73 | 4,021 |
2017-08-14 | $28.66 | $28.66 | $28.66 | $28.66 | $27.81 | 400 |
2017-08-11 | $28.22 | $28.57 | $28.22 | $28.57 | $27.72 | 2,382 |
2017-08-10 | $28.47 | $28.48 | $28.47 | $28.48 | $27.64 | 700 |
2017-08-09 | $28.71 | $28.84 | $28.71 | $28.84 | $27.99 | 5,246 |
2017-08-08 | $28.98 | $28.98 | $28.98 | $28.98 | $28.12 | 0 |
2017-08-07 | $28.96 | $28.99 | $28.96 | $28.98 | $28.12 | 2,177 |
2017-08-04 | $28.75 | $28.75 | $28.71 | $28.71 | $27.86 | 306 |
2017-08-03 | $28.75 | $28.75 | $28.67 | $28.67 | $27.82 | 610 |
2017-08-02 | $28.77 | $28.77 | $28.77 | $28.77 | $27.92 | 0 |
2017-08-01 | $28.73 | $28.77 | $28.73 | $28.77 | $27.92 | 2,604 |
2017-07-31 | $28.71 | $28.72 | $28.71 | $28.72 | $27.87 | 1,715 |
2017-07-28 | $28.34 | $28.34 | $28.34 | $28.34 | $27.50 | 0 |
2017-07-27 | $28.34 | $28.34 | $28.34 | $28.34 | $27.50 | 236 |
2017-07-26 | $28.41 | $28.41 | $28.41 | $28.41 | $27.57 | 342 |
2017-07-25 | $28.12 | $28.12 | $28.12 | $28.12 | $27.29 | 1 |
2017-07-24 | $28.12 | $28.12 | $28.12 | $28.12 | $27.29 | 0 |
2017-07-21 | $28.12 | $28.12 | $28.12 | $28.12 | $27.29 | 201 |
2017-07-20 | $28.26 | $28.26 | $28.26 | $28.26 | $27.42 | 22 |
2017-07-19 | $28.25 | $28.26 | $28.24 | $28.26 | $27.42 | 5,745 |
2017-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 20 |
2017-07-17 | $27.94 | $28.00 | $27.94 | $28.00 | $27.17 | 4,202 |
2017-07-14 | $27.75 | $27.75 | $27.75 | $27.75 | $26.92 | 0 |
2017-07-13 | $27.75 | $27.75 | $27.75 | $27.75 | $26.92 | 0 |
2017-07-12 | $27.75 | $27.75 | $27.75 | $27.75 | $26.92 | 200 |
2017-07-11 | $27.45 | $27.45 | $27.40 | $27.40 | $26.59 | 900 |
2017-07-10 | $27.31 | $27.31 | $27.31 | $27.31 | $26.50 | 450 |
2017-07-07 | $27.18 | $27.18 | $27.18 | $27.18 | $26.38 | 0 |
2017-07-06 | $27.18 | $27.18 | $27.18 | $27.18 | $26.38 | 1,137 |
2017-07-05 | $27.26 | $27.26 | $27.24 | $27.24 | $26.43 | 1,175 |
2017-07-03 | $27.18 | $27.18 | $27.18 | $27.18 | $26.38 | 0 |
2017-06-30 | $27.18 | $27.18 | $27.18 | $27.18 | $26.38 | 135 |
2017-06-29 | $27.33 | $27.33 | $27.33 | $27.33 | $26.52 | 0 |
2017-06-28 | $27.33 | $27.33 | $27.33 | $27.33 | $26.52 | 0 |
2017-06-27 | $27.33 | $27.33 | $27.33 | $27.33 | $26.52 | 1 |
2017-06-26 | $27.33 | $27.33 | $27.33 | $27.33 | $26.52 | 760 |
2017-06-23 | $27.25 | $27.25 | $27.21 | $27.25 | $26.44 | 5,338 |
2017-06-22 | $26.74 | $27.07 | $26.74 | $27.06 | $26.26 | 4,325 |
2017-06-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.09 | 200 |
2017-06-20 | $26.88 | $26.88 | $26.80 | $26.80 | $26.01 | 300 |
2017-06-19 | $26.85 | $26.85 | $26.85 | $26.85 | $26.05 | 0 |
2017-06-16 | $26.82 | $26.85 | $26.82 | $26.85 | $26.05 | 1,200 |
2017-06-15 | $26.66 | $26.66 | $26.66 | $26.66 | $25.87 | 330 |
2017-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.20 | 0 |
2017-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.20 | 0 |
2017-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.20 | 1,430 |
2017-06-09 | $27.05 | $27.05 | $27.05 | $27.05 | $26.25 | 201 |
2017-06-08 | $27.31 | $27.33 | $27.30 | $27.30 | $26.49 | 489 |
2017-06-07 | $27.25 | $27.25 | $27.15 | $27.15 | $26.35 | 695 |
2017-06-06 | $27.35 | $27.35 | $27.35 | $27.35 | $26.54 | 0 |
2017-06-05 | $27.35 | $27.35 | $27.35 | $27.35 | $26.54 | 0 |
2017-06-02 | $27.35 | $27.35 | $27.35 | $27.35 | $26.54 | 200 |
2017-06-01 | $27.43 | $27.44 | $27.43 | $27.44 | $26.63 | 2,345 |
2017-05-31 | $27.15 | $27.15 | $27.15 | $27.15 | $26.35 | 200 |
2017-05-30 | $27.44 | $27.44 | $27.44 | $27.44 | $26.63 | 0 |
2017-05-26 | $27.44 | $27.44 | $27.44 | $27.44 | $26.63 | 0 |
2017-05-25 | $27.57 | $27.57 | $27.40 | $27.44 | $26.63 | 780 |
2017-05-24 | $26.97 | $26.97 | $26.97 | $26.97 | $26.17 | 0 |
2017-05-23 | $26.97 | $26.97 | $26.97 | $26.97 | $26.17 | 0 |
2017-05-22 | $26.97 | $26.97 | $26.97 | $26.97 | $26.17 | 95 |
2017-05-19 | $26.97 | $26.97 | $26.97 | $26.97 | $26.17 | 0 |
2017-05-18 | $26.80 | $26.98 | $26.79 | $26.97 | $26.17 | 2,880 |
2017-05-17 | $27.63 | $27.63 | $27.63 | $27.63 | $26.81 | 0 |
2017-05-16 | $27.56 | $27.63 | $27.56 | $27.63 | $26.81 | 1,749 |
2017-05-15 | $27.23 | $27.23 | $27.23 | $27.23 | $26.42 | 0 |
2017-05-12 | $27.23 | $27.23 | $27.23 | $27.23 | $26.42 | 0 |
2017-05-11 | $27.03 | $27.23 | $27.03 | $27.23 | $26.42 | 530 |
2017-05-10 | $27.17 | $27.23 | $27.17 | $27.23 | $26.42 | 2,447 |
2017-05-09 | $26.94 | $26.94 | $26.94 | $26.94 | $26.14 | 3,710 |
2017-05-08 | $26.34 | $26.34 | $26.34 | $26.34 | $25.56 | 60 |
2017-05-05 | $26.34 | $26.34 | $26.34 | $26.34 | $25.56 | 0 |
2017-05-04 | $26.34 | $26.34 | $26.34 | $26.34 | $25.56 | 2,780 |
2017-05-03 | $26.38 | $26.46 | $26.38 | $26.43 | $25.64 | 1,705 |
2017-05-02 | $26.51 | $26.51 | $26.51 | $26.51 | $25.73 | 0 |
2017-05-01 | $26.51 | $26.51 | $26.51 | $26.51 | $25.73 | 1,265 |
2017-04-28 | $26.36 | $26.36 | $26.36 | $26.36 | $25.58 | 0 |
2017-04-27 | $26.30 | $26.36 | $26.30 | $26.36 | $25.58 | 544 |
2017-04-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.22 | 0 |
2017-04-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.22 | 0 |
2017-04-24 | $25.99 | $25.99 | $25.99 | $25.99 | $25.22 | 0 |
2017-04-21 | $25.90 | $26.09 | $25.90 | $25.99 | $25.22 | 943 |
2017-04-20 | $25.97 | $25.99 | $25.97 | $25.99 | $25.22 | 367 |
2017-04-19 | $25.83 | $25.84 | $25.83 | $25.84 | $25.07 | 325 |
2017-04-18 | $25.85 | $25.91 | $25.83 | $25.83 | $25.07 | 1,362 |
2017-04-17 | $26.11 | $26.11 | $26.11 | $26.11 | $25.34 | 0 |
2017-04-13 | $26.11 | $26.11 | $26.11 | $26.11 | $25.34 | 45 |
2017-04-12 | $26.11 | $26.11 | $26.11 | $26.11 | $25.34 | 910 |
2017-04-11 | $26.27 | $26.27 | $26.27 | $26.27 | $25.50 | 0 |
2017-04-10 | $26.27 | $26.27 | $26.27 | $26.27 | $25.50 | 300 |
2017-04-07 | $26.31 | $26.31 | $26.26 | $26.30 | $25.52 | 5,521 |
2017-04-06 | $26.26 | $26.32 | $26.26 | $26.29 | $25.51 | 1,156 |
2017-04-05 | $26.37 | $26.40 | $26.37 | $26.40 | $25.62 | 236 |
2017-04-04 | $26.09 | $26.09 | $26.09 | $26.09 | $25.32 | 0 |
2017-04-03 | $26.02 | $26.09 | $26.02 | $26.09 | $25.32 | 2,885 |
2017-03-31 | $26.19 | $26.19 | $26.19 | $26.19 | $25.41 | 11 |
2017-03-30 | $26.20 | $26.21 | $26.19 | $26.19 | $25.41 | 5,046 |
2017-03-29 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 0 |
2017-03-28 | $26.24 | $26.24 | $26.24 | $26.24 | $25.46 | 2,920 |
2017-03-27 | $26.08 | $26.08 | $26.08 | $26.08 | $25.31 | 0 |
2017-03-24 | $26.08 | $26.08 | $26.08 | $26.08 | $25.31 | 65 |
2017-03-23 | $26.08 | $26.08 | $26.08 | $26.08 | $25.31 | 225 |
2017-03-22 | $25.94 | $25.94 | $25.85 | $25.85 | $25.09 | 1,568 |
2017-03-21 | $25.93 | $25.95 | $25.93 | $25.94 | $25.17 | 1,247 |
2017-03-20 | $25.79 | $25.79 | $25.79 | $25.79 | $25.03 | 30 |
2017-03-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.03 | 0 |
2017-03-16 | $25.79 | $25.79 | $25.79 | $25.79 | $25.03 | 0 |
2017-03-15 | $25.79 | $25.79 | $25.79 | $25.79 | $25.03 | 627 |
2017-03-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.01 | 400 |
2017-03-13 | $25.63 | $25.63 | $25.63 | $25.63 | $24.87 | 65 |
2017-03-10 | $25.63 | $25.63 | $25.63 | $25.63 | $24.87 | 0 |
2017-03-09 | $25.62 | $25.63 | $25.57 | $25.63 | $24.87 | 1,388 |
2017-03-08 | $25.79 | $25.79 | $25.78 | $25.78 | $25.02 | 1,990 |
2017-03-07 | $26.03 | $26.03 | $26.03 | $26.03 | $25.26 | 0 |
2017-03-06 | $26.03 | $26.03 | $26.03 | $26.03 | $25.26 | 0 |
2017-03-03 | $26.03 | $26.03 | $26.03 | $26.03 | $25.26 | 84 |
2017-03-02 | $26.03 | $26.03 | $26.03 | $26.03 | $25.26 | 1,640 |
2017-03-01 | $26.14 | $26.14 | $26.14 | $26.14 | $25.37 | 170 |
2017-02-28 | $25.77 | $25.77 | $25.72 | $25.72 | $24.96 | 895 |
2017-02-27 | $26.02 | $26.03 | $26.02 | $26.03 | $25.26 | 800 |
2017-02-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.09 | 105 |
2017-02-23 | $26.18 | $26.18 | $26.18 | $26.18 | $25.40 | 700 |
2017-02-22 | $26.16 | $26.16 | $26.10 | $26.12 | $25.35 | 737 |
2017-02-21 | $26.03 | $26.08 | $25.95 | $26.08 | $25.31 | 2,230 |
2017-02-17 | $25.76 | $25.76 | $25.68 | $25.72 | $24.96 | 6,632 |
2017-02-16 | $26.13 | $26.14 | $25.84 | $25.92 | $25.15 | 64,985 |
2017-02-15 | $26.06 | $26.06 | $25.92 | $26.00 | $25.23 | 132,898 |
2017-02-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.04 | 355 |
2017-02-13 | $25.60 | $25.60 | $25.60 | $25.60 | $24.84 | 0 |
2017-02-10 | $25.55 | $25.60 | $25.55 | $25.60 | $24.84 | 594 |
2017-02-09 | $25.29 | $25.29 | $25.29 | $25.29 | $24.54 | 0 |
2017-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $24.54 | 0 |
2017-02-07 | $25.29 | $25.29 | $25.29 | $25.29 | $24.54 | 0 |
2017-02-06 | $25.29 | $25.29 | $25.29 | $25.29 | $24.54 | 400 |
2017-02-03 | $25.50 | $25.50 | $25.44 | $25.47 | $24.71 | 3,490 |
2017-02-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.55 | 755 |
2017-02-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.40 | 45 |
2017-01-31 | $25.14 | $25.14 | $25.14 | $25.14 | $24.40 | 260 |
2017-01-30 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 0 |
2017-01-27 | $25.38 | $25.44 | $25.33 | $25.33 | $24.58 | 1,984 |
2017-01-26 | $25.36 | $25.36 | $25.36 | $25.36 | $24.61 | 0 |
2017-01-25 | $25.38 | $25.38 | $25.36 | $25.36 | $24.61 | 1,929 |
2017-01-24 | $25.20 | $25.20 | $25.20 | $25.20 | $24.45 | 240 |
2017-01-23 | $25.16 | $25.16 | $25.16 | $25.16 | $24.41 | 21 |
2017-01-20 | $25.16 | $25.16 | $25.16 | $25.16 | $24.41 | 0 |
2017-01-19 | $25.16 | $25.16 | $25.16 | $25.16 | $24.41 | 0 |
2017-01-18 | $25.16 | $25.16 | $25.16 | $25.16 | $24.41 | 0 |
2017-01-17 | $25.16 | $25.16 | $25.16 | $25.16 | $24.41 | 0 |
2017-01-13 | $25.16 | $25.16 | $25.16 | $25.16 | $24.41 | 0 |
2017-01-12 | $25.16 | $25.16 | $25.16 | $25.16 | $24.41 | 0 |
2017-01-11 | $25.16 | $25.16 | $25.16 | $25.16 | $24.41 | 0 |
2017-01-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.41 | 1,281 |
2017-01-09 | $25.04 | $25.04 | $25.03 | $25.04 | $24.30 | 1,000 |
2017-01-06 | $25.03 | $25.03 | $25.03 | $25.03 | $24.28 | 0 |
2017-01-05 | $25.03 | $25.03 | $25.03 | $25.03 | $24.28 | 1 |
2017-01-04 | $25.03 | $25.03 | $25.03 | $25.03 | $24.28 | 642 |
2017-01-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.77 | 84 |
2016-12-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.77 | 0 |
2016-12-29 | $24.60 | $24.60 | $24.46 | $24.50 | $23.77 | 3,006 |
2016-12-28 | $24.51 | $24.52 | $24.30 | $24.30 | $23.58 | 5,432 |
2016-12-27 | $24.46 | $24.47 | $24.43 | $24.45 | $23.73 | 6,931 |
2016-12-23 | $24.26 | $24.26 | $24.26 | $24.26 | $23.54 | 175 |
2016-12-22 | $24.88 | $24.93 | $24.84 | $24.84 | $23.61 | 897 |
2016-12-21 | $24.49 | $24.88 | $24.23 | $24.88 | $23.65 | 14,638 |
2016-12-20 | $24.69 | $24.75 | $24.60 | $24.69 | $23.46 | 3,700 |
2016-12-19 | $23.46 | $24.76 | $23.46 | $24.72 | $23.49 | 1,900 |
2016-12-16 | $24.65 | $24.65 | $24.65 | $24.65 | $23.43 | 1,190 |
2016-12-15 | $24.65 | $24.65 | $23.66 | $24.56 | $23.34 | 1,609 |
2016-12-14 | $25.00 | $25.01 | $24.87 | $24.87 | $23.64 | 1,745 |
2016-12-13 | $24.70 | $24.70 | $24.70 | $24.70 | $23.47 | 180 |
2016-12-12 | $25.00 | $25.01 | $24.90 | $24.93 | $23.69 | 440 |
2016-12-09 | $24.97 | $24.98 | $24.79 | $24.97 | $23.73 | 820 |
2016-12-08 | $24.92 | $24.99 | $24.80 | $24.96 | $23.72 | 1,453 |
2016-12-07 | $24.85 | $24.90 | $23.53 | $24.81 | $23.58 | 5,135 |
2016-12-06 | $24.37 | $24.57 | $24.04 | $24.50 | $23.28 | 18,849 |
2016-12-05 | $24.35 | $24.52 | $24.18 | $24.35 | $23.14 | 4,614 |
2016-12-02 | $23.72 | $24.32 | $23.72 | $24.11 | $22.91 | 56,113 |
2016-12-01 | $24.15 | $24.36 | $23.52 | $24.10 | $22.91 | 4,648 |
2016-11-30 | $24.50 | $24.52 | $23.87 | $23.87 | $22.69 | 4,810 |
2016-11-29 | $23.84 | $23.84 | $23.39 | $23.39 | $22.23 | 535 |
2016-11-28 | $24.53 | $24.53 | $23.31 | $23.31 | $22.15 | 6,520 |
2016-11-25 | $24.53 | $24.53 | $24.53 | $24.53 | $23.32 | 0 |
2016-11-23 | $24.53 | $24.53 | $24.53 | $24.53 | $23.32 | 0 |
2016-11-22 | $24.01 | $24.53 | $23.39 | $24.53 | $23.32 | 4,010 |
2016-11-21 | $24.30 | $24.41 | $23.21 | $23.21 | $22.06 | 33,122 |
2016-11-18 | $23.93 | $24.18 | $23.65 | $24.10 | $22.90 | 4,396 |
2016-11-17 | $23.99 | $24.22 | $23.98 | $24.10 | $22.90 | 1,900 |
2016-11-16 | $23.99 | $24.15 | $23.51 | $23.90 | $22.71 | 26,100 |
2016-11-15 | $24.14 | $24.23 | $23.63 | $24.13 | $22.93 | 10,301 |
2016-11-14 | $23.64 | $23.99 | $23.40 | $23.98 | $22.79 | 7,900 |
2016-11-11 | $23.25 | $24.41 | $23.25 | $23.81 | $22.63 | 5,940 |
2016-11-10 | $23.57 | $23.57 | $23.57 | $23.57 | $22.40 | 7,000 |
2016-11-09 | $24.82 | $24.82 | $24.43 | $24.43 | $23.22 | 200 |
2016-11-08 | $24.28 | $24.28 | $24.28 | $24.28 | $23.08 | 2 |
2016-11-07 | $23.52 | $24.28 | $23.52 | $24.28 | $23.08 | 377 |
2016-11-04 | $23.57 | $23.57 | $23.57 | $23.57 | $22.40 | 0 |
2016-11-03 | $23.90 | $23.90 | $23.25 | $23.57 | $22.40 | 4,465 |
2016-11-02 | $24.43 | $24.53 | $23.24 | $23.37 | $22.21 | 1,727 |
2016-11-01 | $24.52 | $24.53 | $23.80 | $23.80 | $22.62 | 2,105 |
2016-10-31 | $24.78 | $24.78 | $24.78 | $24.78 | $23.55 | 0 |
2016-10-28 | $24.63 | $24.78 | $24.63 | $24.78 | $23.55 | 625 |
2016-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.81 | 508 |
2016-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.81 | 200 |
2016-10-25 | $23.61 | $23.61 | $23.61 | $23.61 | $22.43 | 145 |
2016-10-24 | $24.60 | $24.61 | $24.42 | $24.42 | $23.21 | 1,100 |
2016-10-21 | $24.61 | $24.61 | $24.61 | $24.61 | $23.39 | 0 |
2016-10-20 | $24.61 | $24.61 | $24.61 | $24.61 | $23.39 | 0 |
2016-10-19 | $24.61 | $24.61 | $24.61 | $24.61 | $23.39 | 0 |
2016-10-18 | $24.42 | $24.66 | $24.42 | $24.61 | $23.39 | 838 |
2016-10-17 | $24.22 | $24.24 | $24.22 | $24.24 | $23.04 | 815 |
2016-10-14 | $24.46 | $24.46 | $24.46 | $24.46 | $23.24 | 0 |
2016-10-13 | $24.40 | $24.46 | $24.40 | $24.46 | $23.24 | 2,765 |
2016-10-12 | $24.62 | $24.62 | $24.50 | $24.50 | $23.28 | 887 |
2016-10-11 | $25.12 | $25.12 | $25.12 | $25.12 | $23.87 | 0 |
2016-10-10 | $25.12 | $25.12 | $25.12 | $25.12 | $23.87 | 2,270 |
2016-10-07 | $25.06 | $25.06 | $25.06 | $25.06 | $23.82 | 0 |
2016-10-06 | $25.06 | $25.06 | $25.06 | $25.06 | $23.82 | 0 |
2016-10-05 | $25.06 | $25.06 | $25.06 | $25.06 | $23.82 | 0 |
2016-10-04 | $25.06 | $25.06 | $25.06 | $25.06 | $23.82 | 100 |
2016-10-03 | $24.68 | $24.68 | $24.68 | $24.68 | $23.46 | 1 |
2016-09-30 | $24.68 | $24.68 | $24.68 | $24.68 | $23.46 | 2 |
2016-09-29 | $24.68 | $24.68 | $24.68 | $24.68 | $23.46 | 100 |
2016-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 100 |
2016-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 396 |
2016-09-26 | $24.83 | $24.83 | $24.83 | $24.83 | $23.60 | 100 |
2016-09-23 | $25.18 | $25.18 | $25.18 | $25.18 | $23.93 | 100 |
2016-09-22 | $24.71 | $24.71 | $24.71 | $24.71 | $23.48 | 44 |
2016-09-21 | $24.75 | $24.89 | $24.71 | $24.71 | $23.48 | 2,058 |
2016-09-20 | $24.57 | $24.57 | $24.57 | $24.57 | $23.35 | 0 |
2016-09-19 | $24.57 | $24.57 | $24.57 | $24.57 | $23.35 | 0 |
2016-09-16 | $24.57 | $24.57 | $24.57 | $24.57 | $23.35 | 275 |
2016-09-15 | $24.84 | $24.84 | $24.84 | $24.84 | $23.60 | 880 |
2016-09-14 | $24.56 | $24.56 | $24.56 | $24.56 | $23.34 | 0 |
2016-09-13 | $24.56 | $24.56 | $24.56 | $24.56 | $23.34 | 397 |
2016-09-12 | $25.17 | $25.17 | $24.65 | $24.67 | $23.45 | 12,473 |
2016-09-09 | $25.47 | $25.47 | $25.47 | $25.47 | $24.21 | 45 |
2016-09-08 | $25.47 | $25.47 | $25.47 | $25.47 | $24.21 | 200 |
2016-09-07 | $25.25 | $25.42 | $25.25 | $25.42 | $24.16 | 1,898 |
2016-09-06 | $25.12 | $25.15 | $25.11 | $25.15 | $23.90 | 1,297 |
2016-09-02 | $24.77 | $24.77 | $24.77 | $24.77 | $23.54 | 25 |
2016-09-01 | $24.77 | $24.77 | $24.77 | $24.77 | $23.54 | 100 |
2016-08-31 | $24.73 | $24.73 | $24.73 | $24.73 | $23.50 | 100 |
2016-08-30 | $24.66 | $24.66 | $24.66 | $24.66 | $23.43 | 0 |
2016-08-29 | $24.77 | $24.82 | $24.66 | $24.66 | $23.43 | 650 |
2016-08-26 | $24.31 | $24.40 | $24.31 | $24.31 | $23.10 | 755 |
2016-08-25 | $24.57 | $24.57 | $24.45 | $24.45 | $23.24 | 1,703 |
2016-08-24 | $24.73 | $24.73 | $24.73 | $24.73 | $23.50 | 100 |
2016-08-23 | $24.39 | $24.87 | $24.39 | $24.53 | $23.31 | 1,365 |
2016-08-22 | $24.40 | $24.40 | $24.40 | $24.40 | $23.19 | 206 |
2016-08-19 | $24.90 | $24.90 | $24.90 | $24.90 | $23.66 | 0 |
2016-08-18 | $24.90 | $24.90 | $24.90 | $24.90 | $23.66 | 674 |
2016-08-17 | $24.58 | $24.58 | $24.58 | $24.58 | $23.36 | 177 |
2016-08-16 | $24.59 | $24.63 | $24.58 | $24.58 | $23.36 | 5,778 |
2016-08-15 | $24.55 | $24.97 | $24.55 | $24.67 | $23.44 | 1,615 |
2016-08-12 | $24.48 | $24.55 | $24.46 | $24.55 | $23.33 | 5,150 |
2016-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.81 | 0 |
2016-08-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.81 | 0 |
2016-08-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.81 | 1,910 |
2016-08-08 | $23.93 | $23.93 | $23.86 | $23.86 | $22.68 | 2,908 |
2016-08-05 | $23.66 | $23.66 | $23.66 | $23.66 | $22.49 | 1,787 |
2016-08-04 | $23.53 | $23.53 | $23.52 | $23.52 | $22.35 | 2,330 |
2016-08-03 | $23.63 | $23.63 | $23.63 | $23.63 | $22.46 | 61 |
2016-08-02 | $23.63 | $23.63 | $23.63 | $23.63 | $22.46 | 0 |
2016-08-01 | $23.63 | $23.63 | $23.63 | $23.63 | $22.46 | 550 |
2016-07-29 | $23.81 | $23.81 | $23.81 | $23.81 | $22.63 | 363 |
2016-07-28 | $23.33 | $23.33 | $23.33 | $23.33 | $22.17 | 0 |
2016-07-27 | $23.33 | $23.33 | $23.33 | $23.33 | $22.17 | 10 |
2016-07-26 | $23.33 | $23.33 | $23.33 | $23.33 | $22.17 | 3 |
2016-07-25 | $23.33 | $23.33 | $23.33 | $23.33 | $22.17 | 424 |
2016-07-22 | $23.68 | $23.68 | $23.68 | $23.68 | $22.51 | 0 |
2016-07-21 | $23.68 | $23.68 | $23.68 | $23.68 | $22.51 | 108 |
2016-07-20 | $23.47 | $23.47 | $23.47 | $23.47 | $22.31 | 0 |
2016-07-19 | $23.47 | $23.47 | $23.47 | $23.47 | $22.31 | 0 |
2016-07-18 | $23.30 | $23.47 | $23.30 | $23.47 | $22.31 | 400 |
2016-07-15 | $23.76 | $23.76 | $23.76 | $23.76 | $22.58 | 5 |
2016-07-14 | $23.45 | $23.76 | $23.45 | $23.76 | $22.58 | 3,107 |
2016-07-13 | $23.45 | $23.45 | $23.45 | $23.45 | $22.29 | 0 |
2016-07-12 | $23.43 | $23.45 | $23.43 | $23.45 | $22.29 | 3,285 |
2016-07-11 | $22.28 | $22.28 | $22.28 | $22.28 | $21.18 | 0 |
2016-07-08 | $22.19 | $22.34 | $22.19 | $22.28 | $21.18 | 1,126 |
2016-07-07 | $21.82 | $21.97 | $21.73 | $21.73 | $20.65 | 5,425 |
2016-07-06 | $21.73 | $22.00 | $21.73 | $22.00 | $20.91 | 860 |
2016-07-05 | $21.56 | $21.56 | $21.56 | $21.56 | $20.49 | 40 |
2016-07-01 | $21.56 | $21.56 | $21.56 | $21.56 | $20.49 | 0 |
2016-06-30 | $21.56 | $21.56 | $21.56 | $21.56 | $20.49 | 0 |
2016-06-29 | $21.56 | $21.56 | $21.56 | $21.56 | $20.49 | 0 |
2016-06-28 | $21.61 | $21.61 | $21.56 | $21.56 | $20.49 | 3,850 |
2016-06-27 | $21.06 | $21.33 | $21.05 | $21.33 | $20.27 | 2,580 |
2016-06-24 | $22.84 | $22.84 | $22.54 | $22.67 | $21.54 | 460 |
2016-06-23 | $23.42 | $23.42 | $23.42 | $23.42 | $22.26 | 0 |
2016-06-22 | $23.42 | $23.42 | $23.42 | $23.42 | $22.26 | 0 |
2016-06-21 | $23.42 | $23.42 | $23.42 | $23.42 | $22.26 | 130 |
2016-06-20 | $23.70 | $24.09 | $23.08 | $24.09 | $22.89 | 2,045 |
2016-06-17 | $23.20 | $23.20 | $23.09 | $23.09 | $21.94 | 2,390 |
2016-06-16 | $22.33 | $22.33 | $22.33 | $22.33 | $21.22 | 0 |
2016-06-15 | $22.33 | $22.33 | $22.33 | $22.33 | $21.22 | 0 |
2016-06-14 | $22.53 | $22.53 | $21.93 | $22.33 | $21.22 | 17,561 |
2016-06-13 | $23.27 | $23.27 | $23.27 | $23.27 | $22.11 | 0 |
2016-06-10 | $23.27 | $23.27 | $23.27 | $23.27 | $22.11 | 0 |
2016-06-09 | $23.27 | $23.27 | $23.27 | $23.27 | $22.11 | 117 |
2016-06-08 | $24.02 | $24.02 | $24.02 | $24.02 | $22.83 | 0 |
2016-06-07 | $24.02 | $24.02 | $24.02 | $24.02 | $22.83 | 198 |
2016-06-06 | $23.80 | $23.83 | $23.73 | $23.83 | $22.65 | 2,777 |
2016-06-03 | $23.20 | $23.20 | $23.20 | $23.20 | $22.05 | 0 |
2016-06-02 | $23.20 | $23.20 | $23.20 | $23.20 | $22.05 | 1,158 |
2016-06-01 | $24.48 | $24.48 | $24.48 | $24.48 | $23.27 | 110 |
2016-05-31 | $23.75 | $24.10 | $23.68 | $23.71 | $22.53 | 10,790 |
2016-05-27 | $23.50 | $23.89 | $23.35 | $23.89 | $22.71 | 8,699 |
2016-05-26 | $23.80 | $24.48 | $23.50 | $24.48 | $23.27 | 2,225 |
2016-05-25 | $22.67 | $22.67 | $22.67 | $22.67 | $21.54 | 0 |
2016-05-24 | $22.67 | $22.67 | $22.67 | $22.67 | $21.54 | 0 |
2016-05-23 | $22.67 | $22.67 | $22.67 | $22.67 | $21.54 | 0 |
2016-05-20 | $22.67 | $22.67 | $22.67 | $22.67 | $21.54 | 1,000 |
2016-05-19 | $22.36 | $23.18 | $22.36 | $23.18 | $22.03 | 1,387 |
2016-05-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.86 | 0 |
2016-05-17 | $23.25 | $23.35 | $23.00 | $23.00 | $21.86 | 4,916 |
2016-05-16 | $23.30 | $23.53 | $23.15 | $23.53 | $22.36 | 1,550 |
2016-05-13 | $23.83 | $23.83 | $23.83 | $23.83 | $22.65 | 1 |
2016-05-12 | $23.83 | $23.83 | $23.83 | $23.83 | $22.65 | 0 |
2016-05-11 | $23.83 | $23.83 | $23.83 | $23.83 | $22.65 | 81 |
2016-05-10 | $23.83 | $23.83 | $23.83 | $23.83 | $22.65 | 857 |
2016-05-09 | $22.43 | $22.43 | $22.43 | $22.43 | $21.31 | 300 |
2016-05-06 | $23.61 | $23.61 | $23.28 | $23.50 | $22.33 | 1,650 |
2016-05-05 | $24.86 | $24.86 | $24.86 | $24.86 | $23.63 | 0 |
2016-05-04 | $24.86 | $24.86 | $24.86 | $24.86 | $23.63 | 265 |
2016-05-03 | $23.45 | $23.45 | $23.45 | $23.45 | $22.29 | 0 |
2016-05-02 | $23.35 | $23.45 | $23.35 | $23.45 | $22.29 | 535 |
2016-04-29 | $24.19 | $24.72 | $24.19 | $24.72 | $23.49 | 833 |
2016-04-28 | $24.40 | $24.40 | $24.40 | $24.40 | $23.19 | 0 |
2016-04-27 | $24.40 | $24.40 | $24.40 | $24.40 | $23.19 | 126 |
2016-04-26 | $24.21 | $24.90 | $24.21 | $24.89 | $23.65 | 4,985 |
2016-04-25 | $23.93 | $24.65 | $23.91 | $24.33 | $23.12 | 1,641 |
2016-04-22 | $24.95 | $24.99 | $24.70 | $24.70 | $23.47 | 2,344 |
2016-04-21 | $24.48 | $24.48 | $24.48 | $24.48 | $23.27 | 207 |
2016-04-20 | $24.35 | $25.26 | $24.35 | $25.26 | $24.01 | 5,195 |
2016-04-19 | $24.40 | $24.40 | $24.40 | $24.40 | $23.19 | 379 |
2016-04-18 | $24.49 | $24.49 | $24.49 | $24.49 | $23.27 | 500 |
2016-04-15 | $24.19 | $24.19 | $24.19 | $24.19 | $22.99 | 376 |
2016-04-14 | $24.78 | $24.78 | $24.28 | $24.32 | $23.11 | 2,973 |
2016-04-13 | $24.28 | $24.39 | $24.28 | $24.39 | $23.18 | 249 |
2016-04-12 | $23.60 | $24.28 | $23.60 | $24.22 | $23.02 | 6,356 |
2016-04-11 | $23.53 | $24.18 | $23.53 | $23.85 | $22.67 | 4,500 |
2016-04-08 | $22.71 | $23.15 | $22.71 | $23.15 | $22.00 | 608 |
2016-04-07 | $22.61 | $22.61 | $22.53 | $22.56 | $21.44 | 623 |
2016-04-06 | $22.99 | $23.23 | $22.98 | $23.19 | $22.04 | 9,987 |
2016-04-05 | $24.08 | $24.08 | $24.08 | $24.08 | $22.88 | 0 |
2016-04-04 | $24.08 | $24.08 | $24.08 | $24.08 | $22.88 | 0 |
2016-04-01 | $24.07 | $24.09 | $23.76 | $24.08 | $22.88 | 2,325 |
2016-03-31 | $23.94 | $23.94 | $23.78 | $23.78 | $22.60 | 1,457 |
2016-03-30 | $23.98 | $23.98 | $23.81 | $23.81 | $22.63 | 425 |
2016-03-29 | $23.49 | $24.06 | $23.49 | $24.06 | $22.87 | 2,435 |
2016-03-28 | $23.51 | $23.79 | $23.51 | $23.55 | $22.38 | 15,343 |
2016-03-24 | $23.40 | $23.41 | $23.20 | $23.27 | $22.12 | 1,177 |
2016-03-23 | $23.55 | $23.69 | $23.48 | $23.48 | $22.31 | 7,303 |
2016-03-22 | $24.15 | $24.26 | $23.75 | $24.13 | $22.93 | 14,917 |
2016-03-21 | $24.32 | $24.32 | $23.98 | $23.98 | $22.79 | 2,470 |
2016-03-18 | $24.36 | $24.36 | $24.29 | $24.36 | $23.15 | 6,146 |
2016-03-17 | $23.95 | $24.12 | $23.87 | $23.95 | $22.76 | 10,900 |
2016-03-16 | $23.60 | $23.98 | $23.30 | $23.89 | $22.70 | 52,670 |
2016-03-15 | $23.63 | $23.63 | $23.30 | $23.30 | $22.15 | 5,016 |
2016-03-14 | $23.83 | $23.85 | $23.77 | $23.84 | $22.66 | 2,370 |
2016-03-11 | $23.25 | $23.25 | $23.25 | $23.25 | $22.10 | 0 |
2016-03-10 | $23.29 | $23.40 | $23.16 | $23.25 | $22.10 | 18,102 |
2016-03-09 | $23.49 | $23.49 | $23.30 | $23.33 | $22.17 | 6,876 |
2016-03-08 | $23.49 | $23.49 | $23.24 | $23.45 | $22.29 | 1,844 |
2016-03-07 | $23.06 | $23.57 | $23.06 | $23.48 | $22.31 | 19,758 |
2016-03-04 | $23.45 | $23.45 | $23.44 | $23.44 | $22.28 | 6,644 |
2016-03-03 | $23.08 | $23.12 | $22.95 | $23.01 | $21.87 | 14,738 |
2016-03-02 | $22.83 | $22.89 | $22.83 | $22.89 | $21.75 | 320 |
2016-03-01 | $22.36 | $22.72 | $22.10 | $22.57 | $21.45 | 28,701 |
2016-02-29 | $22.07 | $22.30 | $22.06 | $22.24 | $21.14 | 19,168 |
2016-02-26 | $22.26 | $22.37 | $22.09 | $22.09 | $20.99 | 5,443 |
2016-02-25 | $21.98 | $22.21 | $21.93 | $22.01 | $20.92 | 21,991 |
2016-02-24 | $21.76 | $22.12 | $21.48 | $21.90 | $20.81 | 41,658 |
2016-02-23 | $22.70 | $22.85 | $22.04 | $22.26 | $21.16 | 44,522 |
2016-02-22 | $22.09 | $22.30 | $22.09 | $22.15 | $21.05 | 11,695 |
2016-02-19 | $21.66 | $22.07 | $21.59 | $22.00 | $20.91 | 34,859 |
2016-02-18 | $22.05 | $22.32 | $21.91 | $22.21 | $21.11 | 12,904 |
2016-02-17 | $21.90 | $22.12 | $21.90 | $22.12 | $21.02 | 1,394 |
2016-02-16 | $21.27 | $21.63 | $21.27 | $21.60 | $20.53 | 10,073 |
2016-02-12 | $21.18 | $21.53 | $20.71 | $21.09 | $20.04 | 45,289 |
2016-02-11 | $20.83 | $21.16 | $20.75 | $20.80 | $19.77 | 39,315 |
2016-02-10 | $20.69 | $21.42 | $20.69 | $21.36 | $20.30 | 12,358 |
2016-02-09 | $20.97 | $21.14 | $20.79 | $20.80 | $19.77 | 10,439 |
2016-02-08 | $21.24 | $21.76 | $21.09 | $21.09 | $20.04 | 19,141 |
2016-02-05 | $22.01 | $22.14 | $21.89 | $21.91 | $20.82 | 4,904 |
2016-02-04 | $22.13 | $22.89 | $22.05 | $22.21 | $21.11 | 170,897 |
2016-02-03 | $21.64 | $22.31 | $21.29 | $22.30 | $21.19 | 6,296 |
2016-02-02 | $21.60 | $21.70 | $21.53 | $21.64 | $20.57 | 2,600 |
2016-02-01 | $22.05 | $22.05 | $22.05 | $22.05 | $20.96 | 801 |
2016-01-29 | $21.97 | $21.97 | $21.97 | $21.97 | $20.88 | 760 |
2016-01-28 | $21.87 | $21.97 | $21.66 | $21.69 | $20.61 | 14,160 |
2016-01-27 | $21.78 | $21.78 | $21.78 | $21.78 | $20.70 | 625 |
2016-01-26 | $21.70 | $21.82 | $21.70 | $21.81 | $20.73 | 4,900 |
2016-01-25 | $21.60 | $21.91 | $21.60 | $21.91 | $20.82 | 6,940 |
2016-01-22 | $21.90 | $22.11 | $21.88 | $21.97 | $20.88 | 21,000 |
2016-01-21 | $21.29 | $21.60 | $21.23 | $21.47 | $20.40 | 28,206 |
2016-01-20 | $21.62 | $21.62 | $21.62 | $21.62 | $20.55 | 33 |
2016-01-19 | $21.56 | $21.65 | $21.56 | $21.62 | $20.55 | 1,441 |
2016-01-15 | $20.91 | $21.50 | $20.18 | $21.37 | $20.31 | 1,858 |
2016-01-14 | $22.02 | $22.02 | $21.80 | $21.96 | $20.87 | 4,234 |
2016-01-13 | $22.50 | $22.66 | $22.11 | $22.11 | $21.01 | 63,705 |
2016-01-12 | $22.94 | $22.94 | $22.94 | $22.94 | $21.80 | 0 |
2016-01-11 | $22.94 | $22.94 | $22.94 | $22.94 | $21.80 | 0 |
2016-01-08 | $22.94 | $22.94 | $22.94 | $22.94 | $21.80 | 0 |
2016-01-07 | $22.94 | $22.94 | $22.94 | $22.94 | $21.80 | 0 |
2016-01-06 | $22.94 | $22.94 | $22.94 | $22.94 | $21.80 | 0 |
2016-01-05 | $23.32 | $23.35 | $22.93 | $22.94 | $21.80 | 13,086 |
2016-01-04 | $23.93 | $24.39 | $23.27 | $23.45 | $22.28 | 3,633 |
2015-12-31 | $23.44 | $23.93 | $23.44 | $23.93 | $22.74 | 5,651 |
2015-12-30 | $24.04 | $24.13 | $23.63 | $24.10 | $22.90 | 4,884 |
2015-12-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.05 | 0 |
2015-12-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.05 | 0 |
2015-12-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.05 | 0 |
2015-12-23 | $24.22 | $24.73 | $24.22 | $24.59 | $23.05 | 9,093 |
2015-12-22 | $23.56 | $23.56 | $23.56 | $23.56 | $22.09 | 0 |
2015-12-21 | $23.56 | $23.56 | $23.56 | $23.56 | $22.09 | 1 |
2015-12-18 | $23.56 | $23.56 | $23.56 | $23.56 | $22.09 | 0 |
2015-12-17 | $24.04 | $24.04 | $23.56 | $23.56 | $22.09 | 812 |
2015-12-16 | $23.30 | $23.30 | $23.30 | $23.30 | $21.84 | 0 |
2015-12-15 | $23.96 | $24.06 | $23.30 | $23.30 | $21.84 | 3,773 |
2015-12-14 | $23.83 | $23.83 | $23.83 | $23.83 | $22.34 | 0 |
2015-12-11 | $23.99 | $24.03 | $23.83 | $23.83 | $22.34 | 1,125 |
2015-12-10 | $24.38 | $24.41 | $23.90 | $23.90 | $22.41 | 2,992 |
2015-12-09 | $24.37 | $24.38 | $24.37 | $24.38 | $22.85 | 1,475 |
2015-12-08 | $24.26 | $24.26 | $24.26 | $24.26 | $22.74 | 200 |
2015-12-07 | $24.59 | $24.60 | $24.59 | $24.60 | $23.06 | 2,910 |
2015-12-04 | $24.26 | $24.67 | $24.26 | $24.67 | $23.13 | 1,426 |
2015-12-03 | $24.10 | $24.77 | $24.10 | $24.65 | $23.11 | 4,585 |
2015-12-02 | $24.69 | $24.88 | $24.33 | $24.35 | $22.83 | 4,402 |
2015-12-01 | $25.02 | $25.02 | $24.73 | $24.73 | $23.18 | 1,956 |
2015-11-30 | $24.45 | $24.45 | $24.43 | $24.43 | $22.90 | 1,711 |
2015-11-27 | $24.53 | $24.53 | $24.51 | $24.51 | $22.98 | 800 |
2015-11-25 | $24.85 | $24.85 | $24.82 | $24.82 | $23.26 | 508 |
2015-11-24 | $24.70 | $24.86 | $24.62 | $24.86 | $23.30 | 6,105 |
2015-11-23 | $24.70 | $24.96 | $24.68 | $24.68 | $23.14 | 870 |
2015-11-20 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 50 |
2015-11-19 | $24.90 | $25.15 | $24.86 | $25.15 | $23.58 | 11,455 |
2015-11-18 | $24.77 | $24.77 | $24.35 | $24.35 | $22.83 | 1,946 |
2015-11-17 | $24.46 | $24.46 | $24.46 | $24.46 | $22.93 | 460 |
2015-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.50 | 3,728 |
2015-11-13 | $23.96 | $24.04 | $23.74 | $23.93 | $22.43 | 9,928 |
2015-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $22.96 | 285 |
2015-11-11 | $24.48 | $24.84 | $24.46 | $24.67 | $23.13 | 2,262 |
2015-11-10 | $24.78 | $24.79 | $24.78 | $24.79 | $23.24 | 375 |
2015-11-09 | $24.48 | $24.48 | $24.47 | $24.47 | $22.94 | 793 |
2015-11-06 | $25.11 | $25.15 | $24.78 | $24.78 | $23.23 | 3,720 |
2015-11-05 | $25.38 | $25.48 | $25.13 | $25.13 | $23.56 | 5,597 |
2015-11-04 | $26.99 | $26.99 | $25.00 | $25.00 | $23.44 | 205 |
2015-11-03 | $25.17 | $25.17 | $25.17 | $25.17 | $23.59 | 50 |
2015-11-02 | $25.17 | $25.17 | $25.17 | $25.17 | $23.59 | 707 |
2015-10-30 | $24.72 | $24.72 | $24.72 | $24.72 | $23.17 | 0 |
2015-10-29 | $24.72 | $24.72 | $24.72 | $24.72 | $23.17 | 0 |
2015-10-28 | $25.47 | $25.48 | $24.72 | $24.72 | $23.17 | 741 |
2015-10-27 | $24.92 | $24.92 | $24.66 | $24.66 | $23.12 | 1,059 |
2015-10-26 | $25.10 | $25.10 | $25.10 | $25.10 | $23.53 | 100 |
2015-10-23 | $25.06 | $25.17 | $25.06 | $25.10 | $23.53 | 667 |
2015-10-22 | $24.88 | $25.01 | $24.87 | $24.87 | $23.31 | 10,002 |
2015-10-21 | $25.23 | $25.23 | $24.57 | $24.60 | $23.06 | 18,721 |
2015-10-20 | $24.60 | $24.91 | $24.60 | $24.91 | $23.35 | 2,400 |
2015-10-19 | $24.66 | $24.66 | $24.64 | $24.64 | $23.10 | 300 |
2015-10-16 | $24.73 | $24.89 | $24.73 | $24.82 | $23.27 | 1,400 |
2015-10-15 | $24.61 | $24.61 | $24.58 | $24.60 | $23.06 | 702 |
2015-10-14 | $24.46 | $24.59 | $24.46 | $24.59 | $23.05 | 500 |
2015-10-13 | $24.40 | $24.92 | $24.34 | $24.34 | $22.82 | 11,460 |
2015-10-12 | $25.21 | $25.27 | $24.84 | $24.95 | $23.39 | 74,127 |
2015-10-09 | $24.91 | $25.24 | $24.64 | $25.16 | $23.59 | 69,269 |
2015-10-08 | $24.24 | $24.75 | $24.22 | $24.72 | $23.17 | 34,847 |
2015-10-07 | $24.44 | $24.86 | $24.21 | $24.59 | $23.05 | 71,008 |
2015-10-06 | $24.01 | $24.50 | $23.94 | $23.94 | $22.44 | 6,276 |
2015-10-05 | $23.50 | $24.37 | $23.49 | $23.82 | $22.33 | 65,057 |
2015-10-02 | $23.13 | $23.71 | $22.99 | $23.34 | $21.88 | 55,015 |
2015-10-01 | $23.15 | $23.17 | $23.15 | $23.17 | $21.72 | 1,173 |
2015-09-30 | $23.25 | $23.28 | $22.67 | $23.00 | $21.56 | 23,310 |
2015-09-29 | $22.29 | $22.71 | $22.25 | $22.66 | $21.24 | 15,810 |
2015-09-28 | $22.98 | $23.01 | $22.29 | $22.29 | $20.90 | 6,655 |
2015-09-25 | $23.09 | $23.46 | $23.09 | $23.16 | $21.71 | 4,200 |
2015-09-24 | $23.08 | $23.25 | $22.90 | $22.97 | $21.53 | 3,493 |
2015-09-23 | $23.42 | $23.42 | $22.85 | $23.29 | $21.83 | 4,439 |
2015-09-22 | $23.47 | $23.47 | $23.47 | $23.47 | $22.00 | 1,440 |
2015-09-21 | $24.04 | $24.04 | $24.04 | $24.04 | $22.54 | 0 |
2015-09-18 | $24.10 | $24.10 | $24.04 | $24.04 | $22.54 | 1,062 |
2015-09-17 | $24.97 | $26.00 | $24.91 | $25.09 | $23.52 | 1,310 |
2015-09-16 | $24.85 | $24.87 | $24.85 | $24.87 | $23.31 | 1,220 |
2015-09-15 | $24.23 | $24.23 | $24.23 | $24.23 | $22.71 | 953 |
2015-09-14 | $24.05 | $24.05 | $23.86 | $23.87 | $22.38 | 487 |
2015-09-11 | $23.92 | $24.18 | $23.92 | $24.18 | $22.67 | 660 |
2015-09-10 | $24.22 | $24.22 | $24.20 | $24.20 | $22.69 | 825 |
2015-09-09 | $24.35 | $24.57 | $24.31 | $24.57 | $23.03 | 4,737 |
2015-09-08 | $23.93 | $23.93 | $23.93 | $23.93 | $22.43 | 3,430 |
2015-09-04 | $23.94 | $23.94 | $23.94 | $23.94 | $22.44 | 485 |
2015-09-03 | $24.44 | $24.44 | $24.44 | $24.44 | $22.91 | 620 |
2015-09-02 | $23.00 | $24.20 | $22.90 | $24.01 | $22.50 | 5,300 |
2015-09-01 | $23.70 | $23.70 | $23.70 | $23.70 | $22.22 | 331 |
2015-08-31 | $23.56 | $24.87 | $23.56 | $24.86 | $23.30 | 952 |
2015-08-28 | $24.60 | $24.87 | $24.56 | $24.56 | $23.02 | 3,648 |
2015-08-27 | $24.54 | $24.54 | $24.54 | $24.54 | $23.00 | 1 |
2015-08-26 | $24.54 | $24.54 | $24.54 | $24.54 | $23.00 | 0 |
2015-08-25 | $23.43 | $24.54 | $23.43 | $24.54 | $23.00 | 1,796 |
2015-08-24 | $23.46 | $23.46 | $23.46 | $23.46 | $21.99 | 780 |
2015-08-21 | $24.41 | $24.41 | $24.41 | $24.41 | $22.88 | 349 |
2015-08-20 | $24.66 | $25.01 | $24.66 | $24.90 | $23.34 | 1,015 |
2015-08-19 | $25.94 | $25.94 | $25.79 | $25.79 | $24.18 | 750 |
2015-08-18 | $26.17 | $26.17 | $26.17 | $26.17 | $24.53 | 350 |
2015-08-17 | $26.74 | $26.74 | $26.74 | $26.74 | $25.07 | 10 |
2015-08-14 | $26.74 | $26.74 | $26.74 | $26.74 | $25.07 | 0 |
2015-08-13 | $26.74 | $26.74 | $26.74 | $26.74 | $25.07 | 0 |
2015-08-12 | $26.74 | $26.74 | $26.74 | $26.74 | $25.07 | 0 |
2015-08-11 | $26.93 | $26.93 | $26.45 | $26.74 | $25.07 | 4,791 |
2015-08-10 | $26.64 | $26.64 | $26.64 | $26.64 | $24.97 | 115 |
2015-08-07 | $26.81 | $26.81 | $26.81 | $26.81 | $25.13 | 0 |
2015-08-06 | $26.81 | $26.81 | $26.81 | $26.81 | $25.13 | 119 |
2015-08-05 | $26.82 | $26.82 | $26.82 | $26.82 | $25.14 | 0 |
2015-08-04 | $26.55 | $26.89 | $26.55 | $26.82 | $25.14 | 471 |
2015-08-03 | $27.15 | $27.15 | $26.65 | $26.82 | $25.14 | 720 |
ADVISORSHARES MADRONA INTERNATIONAL ETF (FWDI) News Headlines
Recent ADVISORSHARES MADRONA INTERNATIONAL ETF (FWDI) News
Similar Companies to ADVISORSHARES MADRONA INTERNATIONAL ETF (FWDI) 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 | -- | -- | -- |