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.

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

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.