ISHARES CURRENCY HEDGED MSCI ACWI ETF (HACW) Exchange: NYSE ARCA

  1. Profile
  2. ISHARES CURRENCY HEDGED MSCI ACWI ETF (HACW)

Data as of May 7, 2024

$29.63 ($-0.36) -1.20%

ISHARES CURRENCY HEDGED MSCI ACWI ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED MSCI ACWI ETF.
Daily Information Data
Date May 7, 2024
Open $29.58
Previous Close $29.63
High $29.65
Low $29.57
Adjusted Open $29.58
Previous Adjusted Close $29.63
Adjusted High $29.65
Adjusted Low $29.57
Invest in ISHARES CURRENCY HEDGED MSCI ACWI ETF (HACW)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for ISHARES CURRENCY HEDGED MSCI ACWI ETF (HACW)
Date Open High Low Close Adj.Close Volume
2018-08-15 $29.58 $29.65 $29.57 $29.63 $29.63 6,637
2018-08-14 $29.99 $29.99 $29.99 $29.99 $29.99 0
2018-08-13 $29.99 $29.99 $29.98 $29.99 $29.99 677
2018-08-10 $30.15 $30.15 $30.15 $30.15 $30.15 143
2018-08-09 $30.43 $30.43 $30.43 $30.43 $30.43 0
2018-08-08 $30.43 $30.43 $30.43 $30.43 $30.43 0
2018-08-07 $30.42 $30.44 $30.42 $30.43 $30.43 2,387
2018-08-06 $30.16 $30.16 $30.16 $30.16 $30.16 0
2018-08-03 $30.16 $30.16 $30.16 $30.16 $30.16 0
2018-08-02 $29.95 $30.19 $29.95 $30.16 $30.16 1,774
2018-08-01 $30.15 $30.15 $30.15 $30.15 $30.15 798
2018-07-31 $30.38 $30.38 $30.38 $30.38 $30.38 0
2018-07-30 $30.38 $30.38 $30.38 $30.38 $30.38 0
2018-07-27 $30.38 $30.38 $30.38 $30.38 $30.38 166
2018-07-26 $30.25 $30.25 $30.25 $30.25 $30.25 0
2018-07-25 $30.25 $30.25 $30.25 $30.25 $30.25 400
2018-07-24 $30.22 $30.22 $30.16 $30.18 $30.18 544
2018-07-23 $29.93 $30.00 $29.93 $29.99 $29.99 2,268
2018-07-20 $30.11 $30.11 $30.11 $30.11 $30.11 0
2018-07-19 $30.11 $30.11 $30.11 $30.11 $30.11 0
2018-07-18 $30.11 $30.12 $30.11 $30.11 $30.11 1,594
2018-07-17 $29.83 $30.00 $29.83 $30.00 $30.00 23,357
2018-07-16 $29.92 $29.92 $29.85 $29.87 $29.87 3,480
2018-07-13 $29.88 $29.88 $29.88 $29.88 $29.88 96
2018-07-12 $29.80 $29.88 $29.80 $29.88 $29.88 1,259
2018-07-11 $29.63 $29.66 $29.63 $29.64 $29.64 4,289
2018-07-10 $29.84 $29.90 $29.82 $29.88 $29.88 12,489
2018-07-09 $29.68 $29.83 $29.68 $29.83 $29.83 8,963
2018-07-06 $29.31 $29.64 $29.31 $29.58 $29.58 6,177
2018-07-05 $29.29 $29.29 $29.23 $29.23 $29.23 2,360
2018-07-03 $29.17 $29.17 $29.17 $29.17 $29.17 1
2018-07-02 $29.33 $29.50 $29.33 $29.50 $29.17 521
2018-06-29 $29.66 $29.79 $29.66 $29.79 $29.46 935
2018-06-28 $29.73 $29.73 $29.73 $29.73 $29.40 0
2018-06-27 $29.66 $29.79 $29.66 $29.73 $29.40 5,750
2018-06-26 $29.57 $29.64 $29.54 $29.63 $29.30 13,773
2018-06-25 $29.74 $29.74 $29.43 $29.43 $29.11 5,355
2018-06-22 $30.03 $30.03 $30.03 $30.03 $29.70 271
2018-06-21 $29.92 $29.92 $29.92 $29.92 $29.59 199
2018-06-20 $29.94 $29.94 $29.94 $29.94 $29.61 0
2018-06-19 $29.90 $30.00 $29.90 $29.94 $29.61 1,111
2018-06-18 $30.20 $30.20 $30.17 $30.18 $29.84 2,366
2018-06-15 $30.28 $30.28 $30.17 $30.17 $29.84 2,032
2018-06-14 $30.37 $30.37 $30.37 $30.37 $30.04 0
2018-06-13 $30.43 $30.43 $30.37 $30.37 $30.04 1,952
2018-06-12 $30.43 $30.43 $30.43 $30.43 $30.09 0
2018-06-11 $30.43 $30.43 $30.43 $30.43 $30.09 200
2018-06-08 $30.13 $30.22 $30.13 $30.22 $29.89 349
2018-06-07 $30.31 $30.31 $30.31 $30.31 $29.98 105
2018-06-06 $30.06 $30.06 $30.06 $30.06 $29.73 0
2018-06-05 $30.08 $30.08 $30.00 $30.06 $29.73 3,747
2018-06-04 $29.66 $29.66 $29.66 $29.66 $29.33 0
2018-06-01 $29.66 $29.66 $29.66 $29.66 $29.33 0
2018-05-31 $29.66 $29.66 $29.66 $29.66 $29.33 300
2018-05-30 $29.67 $29.67 $29.67 $29.67 $29.34 0
2018-05-29 $29.67 $29.67 $29.67 $29.67 $29.34 400
2018-05-25 $29.94 $29.96 $29.79 $29.85 $29.52 2,152
2018-05-24 $29.82 $29.82 $29.82 $29.82 $29.49 119
2018-05-23 $30.23 $30.23 $30.23 $30.23 $29.90 0
2018-05-22 $30.23 $30.23 $30.23 $30.23 $29.90 2,900
2018-05-21 $30.20 $30.20 $30.20 $30.20 $29.87 166
2018-05-18 $30.03 $30.03 $30.03 $30.03 $29.70 0
2018-05-17 $30.03 $30.03 $30.03 $30.03 $29.70 0
2018-05-16 $30.03 $30.03 $30.03 $30.03 $29.70 200
2018-05-15 $29.93 $29.93 $29.93 $29.93 $29.60 242
2018-05-14 $29.56 $29.56 $29.56 $29.56 $29.23 0
2018-05-11 $29.56 $29.56 $29.56 $29.56 $29.23 0
2018-05-10 $29.56 $29.56 $29.56 $29.56 $29.23 108
2018-05-09 $29.56 $29.56 $29.56 $29.56 $29.23 609
2018-05-08 $29.56 $29.56 $29.56 $29.56 $29.23 0
2018-05-07 $29.56 $29.56 $29.56 $29.56 $29.23 100
2018-05-04 $29.34 $29.34 $29.34 $29.34 $29.02 0
2018-05-03 $29.34 $29.34 $29.34 $29.34 $29.02 0
2018-05-02 $29.34 $29.34 $29.34 $29.34 $29.02 9
2018-05-01 $29.34 $29.34 $29.34 $29.34 $29.02 601
2018-04-30 $29.00 $29.00 $29.00 $29.00 $28.68 0
2018-04-27 $29.00 $29.00 $29.00 $29.00 $28.68 0
2018-04-26 $29.00 $29.00 $29.00 $29.00 $28.68 0
2018-04-25 $29.00 $29.05 $28.94 $29.00 $28.68 5,000
2018-04-24 $29.39 $29.39 $29.39 $29.39 $29.07 0
2018-04-23 $29.39 $29.39 $29.39 $29.39 $29.07 0
2018-04-20 $29.39 $29.39 $29.39 $29.39 $29.07 131
2018-04-19 $29.27 $29.27 $29.27 $29.27 $28.95 0
2018-04-18 $29.27 $29.27 $29.27 $29.27 $28.95 0
2018-04-17 $29.27 $29.27 $29.27 $29.27 $28.95 0
2018-04-16 $29.17 $29.27 $29.17 $29.27 $28.95 3,743
2018-04-13 $29.16 $29.17 $29.16 $29.17 $28.85 509
2018-04-12 $29.24 $29.24 $29.24 $29.24 $28.92 100
2018-04-11 $29.17 $29.17 $29.17 $29.17 $28.85 0
2018-04-10 $29.17 $29.17 $29.17 $29.17 $28.85 500
2018-04-09 $28.65 $28.65 $28.65 $28.65 $28.34 0
2018-04-06 $28.65 $28.65 $28.65 $28.65 $28.34 102
2018-04-05 $29.17 $29.17 $29.17 $29.17 $28.85 226
2018-04-04 $28.41 $28.41 $28.41 $28.41 $28.10 1
2018-04-03 $28.41 $28.41 $28.41 $28.41 $28.10 100
2018-04-02 $28.76 $28.76 $28.76 $28.76 $28.44 1
2018-03-29 $28.76 $28.76 $28.76 $28.76 $28.44 179
2018-03-28 $28.56 $28.56 $28.56 $28.56 $28.25 0
2018-03-27 $28.76 $28.76 $28.56 $28.56 $28.25 1,350
2018-03-26 $28.66 $28.66 $28.64 $28.64 $28.32 252
2018-03-23 $28.60 $28.60 $28.60 $28.60 $28.28 1,335
2018-03-22 $29.56 $29.56 $29.56 $29.56 $29.23 0
2018-03-21 $29.56 $29.56 $29.56 $29.56 $29.23 254
2018-03-20 $29.64 $29.64 $29.64 $29.64 $29.31 76
2018-03-19 $29.64 $29.64 $29.64 $29.64 $29.31 800
2018-03-16 $29.74 $29.74 $29.74 $29.74 $29.41 0
2018-03-15 $29.74 $29.74 $29.74 $29.74 $29.41 300
2018-03-14 $29.95 $29.95 $29.95 $29.95 $29.62 0
2018-03-13 $29.95 $29.95 $29.95 $29.95 $29.62 13
2018-03-12 $29.95 $29.95 $29.95 $29.95 $29.62 300
2018-03-09 $29.28 $29.28 $29.28 $29.28 $28.96 0
2018-03-08 $29.28 $29.28 $29.28 $29.28 $28.96 0
2018-03-07 $29.28 $29.28 $29.28 $29.28 $28.96 200
2018-03-06 $29.39 $29.39 $29.39 $29.39 $29.07 906
2018-03-05 $29.18 $29.32 $29.18 $29.32 $29.00 521
2018-03-02 $28.86 $28.87 $28.86 $28.87 $28.56 457
2018-03-01 $29.41 $29.41 $29.41 $29.41 $29.09 231
2018-02-28 $29.79 $29.79 $29.79 $29.79 $29.46 0
2018-02-27 $29.74 $29.79 $29.74 $29.79 $29.46 403
2018-02-26 $29.74 $29.74 $29.74 $29.74 $29.41 1
2018-02-23 $29.74 $29.74 $29.74 $29.74 $29.41 231
2018-02-22 $29.39 $29.39 $29.39 $29.39 $29.07 200
2018-02-21 $29.59 $29.59 $29.59 $29.59 $29.26 301
2018-02-20 $29.54 $29.54 $29.54 $29.54 $29.21 2
2018-02-16 $29.54 $29.54 $29.54 $29.54 $29.21 303
2018-02-15 $29.42 $29.42 $29.42 $29.42 $29.10 128
2018-02-14 $29.22 $29.25 $29.22 $29.25 $28.93 753
2018-02-13 $28.93 $28.93 $28.93 $28.93 $28.61 0
2018-02-12 $28.93 $28.93 $28.93 $28.93 $28.61 300
2018-02-09 $28.53 $28.53 $28.18 $28.45 $28.14 1,754
2018-02-08 $28.52 $28.61 $28.19 $28.19 $27.88 1,054
2018-02-07 $29.11 $29.11 $29.11 $29.11 $28.79 100
2018-02-06 $28.55 $28.55 $28.55 $28.55 $28.24 175
2018-02-05 $29.72 $29.72 $28.83 $28.83 $28.51 2,652
2018-02-02 $30.21 $30.21 $30.05 $30.05 $29.72 942
2018-02-01 $30.49 $30.49 $30.49 $30.49 $30.15 518
2018-01-31 $30.61 $30.61 $30.61 $30.61 $30.27 1,747
2018-01-30 $30.87 $30.87 $30.87 $30.87 $30.52 46
2018-01-29 $30.87 $30.87 $30.87 $30.87 $30.52 100
2018-01-26 $30.93 $30.93 $30.91 $30.91 $30.57 1,400
2018-01-25 $30.86 $30.86 $30.86 $30.86 $30.52 5,799
2018-01-24 $30.86 $30.86 $30.86 $30.86 $30.52 26
2018-01-23 $30.87 $30.87 $30.86 $30.86 $30.52 475
2018-01-22 $30.63 $30.70 $30.63 $30.70 $30.36 360
2018-01-19 $30.57 $30.57 $30.57 $30.57 $30.23 0
2018-01-18 $30.57 $30.57 $30.57 $30.57 $30.23 26
2018-01-17 $30.57 $30.57 $30.57 $30.57 $30.23 121
2018-01-16 $30.37 $30.37 $30.37 $30.37 $30.04 33
2018-01-12 $30.37 $30.38 $30.37 $30.37 $30.04 6,212
2018-01-11 $30.17 $30.17 $30.17 $30.17 $29.84 126
2018-01-10 $30.03 $30.03 $30.03 $30.03 $29.70 0
2018-01-09 $30.03 $30.03 $30.03 $30.03 $29.70 0
2018-01-08 $30.03 $30.03 $30.03 $30.03 $29.70 266
2018-01-05 $29.65 $29.65 $29.65 $29.65 $29.32 49
2018-01-04 $29.65 $29.65 $29.65 $29.65 $29.32 49
2018-01-03 $29.65 $29.65 $29.65 $29.65 $29.32 130
2018-01-02 $29.41 $29.41 $29.41 $29.41 $29.09 500
2017-12-29 $29.11 $29.11 $29.11 $29.11 $28.79 0
2017-12-28 $29.11 $29.11 $29.11 $29.11 $28.79 2
2017-12-27 $29.40 $29.40 $29.40 $29.40 $28.79 4
2017-12-26 $29.40 $29.40 $29.40 $29.40 $28.79 2
2017-12-22 $29.40 $29.40 $29.40 $29.40 $28.79 0
2017-12-21 $29.40 $29.40 $29.40 $29.40 $28.79 1
2017-12-20 $29.40 $29.40 $29.40 $29.40 $28.79 0
2017-12-19 $29.40 $29.40 $29.40 $29.40 $28.79 1
2017-12-18 $29.40 $29.40 $29.40 $29.40 $28.79 20
2017-12-15 $29.40 $29.40 $29.40 $29.40 $28.79 0
2017-12-14 $29.40 $29.40 $29.40 $29.40 $28.79 68
2017-12-13 $29.40 $29.40 $29.40 $29.40 $28.79 20
2017-12-12 $29.40 $29.40 $29.40 $29.40 $28.79 700
2017-12-11 $29.32 $29.32 $29.32 $29.32 $28.71 548
2017-12-08 $29.25 $29.25 $29.19 $29.19 $28.58 1,372
2017-12-07 $29.22 $29.22 $29.22 $29.22 $28.61 125
2017-12-06 $29.22 $29.22 $29.22 $29.22 $28.61 0
2017-12-05 $29.22 $29.22 $29.22 $29.22 $28.61 0
2017-12-04 $29.22 $29.22 $29.22 $29.22 $28.61 528
2017-12-01 $29.19 $29.19 $29.19 $29.19 $28.58 0
2017-11-30 $29.19 $29.19 $29.19 $29.19 $28.58 9,600
2017-11-29 $28.96 $28.96 $28.96 $28.96 $28.36 126
2017-11-28 $28.96 $28.96 $28.96 $28.96 $28.36 28
2017-11-27 $28.96 $28.96 $28.96 $28.96 $28.36 0
2017-11-24 $28.96 $28.96 $28.96 $28.96 $28.36 4
2017-11-22 $28.96 $28.96 $28.96 $28.96 $28.36 148
2017-11-21 $28.82 $28.82 $28.82 $28.82 $28.22 0
2017-11-20 $28.68 $28.82 $28.68 $28.82 $28.22 295
2017-11-17 $28.89 $28.89 $28.89 $28.89 $28.28 4
2017-11-16 $28.89 $28.89 $28.89 $28.89 $28.28 227
2017-11-15 $28.46 $28.46 $28.44 $28.44 $27.85 1,969
2017-11-14 $28.73 $28.73 $28.73 $28.73 $28.13 10,440
2017-11-13 $28.73 $28.73 $28.73 $28.73 $28.13 300
2017-11-10 $28.82 $28.82 $28.80 $28.80 $28.20 1,680
2017-11-09 $28.86 $28.86 $28.86 $28.86 $28.26 707
2017-11-08 $28.96 $28.96 $28.96 $28.96 $28.35 83
2017-11-07 $28.97 $28.97 $28.96 $28.96 $28.35 9,060
2017-11-06 $28.97 $29.00 $28.97 $29.00 $28.40 1,825
2017-11-03 $28.78 $28.78 $28.78 $28.78 $28.18 0
2017-11-02 $28.78 $28.78 $28.78 $28.78 $28.18 586
2017-11-01 $28.78 $28.78 $28.78 $28.78 $28.18 248
2017-10-31 $28.80 $28.80 $28.78 $28.78 $28.18 300
2017-10-30 $28.48 $28.48 $28.48 $28.48 $27.89 0
2017-10-27 $28.48 $28.48 $28.48 $28.48 $27.89 0
2017-10-26 $28.48 $28.48 $28.48 $28.48 $27.89 35
2017-10-25 $28.48 $28.48 $28.48 $28.48 $27.89 0
2017-10-24 $28.48 $28.48 $28.48 $28.48 $27.89 0
2017-10-23 $28.48 $28.48 $28.48 $28.48 $27.89 1
2017-10-20 $28.48 $28.48 $28.48 $28.48 $27.89 1
2017-10-19 $28.48 $28.48 $28.48 $28.48 $27.89 428
2017-10-18 $28.61 $28.61 $28.60 $28.60 $28.01 709
2017-10-17 $28.21 $28.21 $28.21 $28.21 $27.62 85
2017-10-16 $28.21 $28.21 $28.21 $28.21 $27.62 0
2017-10-13 $28.21 $28.21 $28.21 $28.21 $27.62 11
2017-10-12 $28.21 $28.21 $28.21 $28.21 $27.62 16
2017-10-11 $28.21 $28.21 $28.21 $28.21 $27.62 0
2017-10-10 $28.21 $28.21 $28.21 $28.21 $27.62 0
2017-10-09 $28.21 $28.21 $28.21 $28.21 $27.62 2
2017-10-06 $28.21 $28.21 $28.21 $28.21 $27.62 0
2017-10-05 $28.21 $28.21 $28.21 $28.21 $27.62 39
2017-10-04 $28.18 $28.21 $28.18 $28.21 $27.62 475
2017-10-03 $27.92 $27.92 $27.92 $27.92 $27.34 0
2017-10-02 $27.92 $27.92 $27.92 $27.92 $27.34 0
2017-09-29 $27.92 $27.92 $27.92 $27.92 $27.34 0
2017-09-28 $27.93 $27.93 $27.92 $27.92 $27.34 275
2017-09-27 $27.88 $27.88 $27.88 $27.88 $27.30 0
2017-09-26 $27.88 $27.88 $27.88 $27.88 $27.30 0
2017-09-25 $27.88 $27.88 $27.88 $27.88 $27.30 0
2017-09-22 $27.88 $27.88 $27.88 $27.88 $27.30 0
2017-09-21 $27.88 $27.88 $27.88 $27.88 $27.30 0
2017-09-20 $27.88 $27.88 $27.88 $27.88 $27.30 336
2017-09-19 $27.64 $27.64 $27.64 $27.64 $27.06 0
2017-09-18 $27.64 $27.64 $27.64 $27.64 $27.06 86
2017-09-15 $27.64 $27.64 $27.64 $27.64 $27.06 0
2017-09-14 $27.64 $27.64 $27.64 $27.64 $27.06 2,386
2017-09-13 $27.78 $27.78 $27.78 $27.78 $27.20 0
2017-09-12 $27.78 $27.78 $27.78 $27.78 $27.20 173
2017-09-11 $27.25 $27.25 $27.25 $27.25 $26.68 0
2017-09-08 $27.25 $27.25 $27.25 $27.25 $26.68 0
2017-09-07 $27.25 $27.25 $27.25 $27.25 $26.68 0
2017-09-06 $27.25 $27.25 $27.25 $27.25 $26.68 0
2017-09-05 $27.31 $27.38 $27.16 $27.25 $26.68 1,308
2017-09-01 $27.30 $27.30 $27.30 $27.30 $26.73 88
2017-08-31 $27.30 $27.30 $27.30 $27.30 $26.73 0
2017-08-30 $27.30 $27.30 $27.30 $27.30 $26.73 361
2017-08-29 $27.00 $27.00 $27.00 $27.00 $26.44 0
2017-08-28 $27.00 $27.00 $27.00 $27.00 $26.44 0
2017-08-25 $27.00 $27.00 $27.00 $27.00 $26.44 0
2017-08-24 $27.00 $27.00 $27.00 $27.00 $26.44 0
2017-08-23 $27.00 $27.00 $27.00 $27.00 $26.44 0
2017-08-22 $27.00 $27.00 $27.00 $27.00 $26.44 0
2017-08-21 $27.00 $27.00 $27.00 $27.00 $26.44 120
2017-08-18 $26.95 $26.95 $26.95 $26.95 $26.39 670
2017-08-17 $27.39 $27.39 $27.14 $27.14 $26.57 3,854
2017-08-16 $27.39 $27.39 $27.39 $27.39 $26.82 100
2017-08-15 $27.30 $27.30 $27.30 $27.30 $26.73 174
2017-08-14 $27.33 $27.33 $27.30 $27.30 $26.73 799
2017-08-11 $27.06 $27.06 $27.06 $27.06 $26.50 294
2017-08-10 $27.29 $27.29 $27.29 $27.29 $26.72 280
2017-08-09 $27.41 $27.41 $27.41 $27.41 $26.84 182
2017-08-08 $27.56 $27.56 $27.56 $27.56 $26.99 600
2017-08-07 $27.55 $27.55 $27.55 $27.55 $26.98 999
2017-08-04 $27.51 $27.51 $27.50 $27.50 $26.93 1,173
2017-08-03 $27.41 $27.42 $27.41 $27.42 $26.85 912
2017-08-02 $27.39 $27.39 $27.39 $27.39 $26.82 189
2017-08-01 $27.36 $27.36 $27.36 $27.36 $26.79 174
2017-07-31 $27.36 $27.36 $27.36 $27.36 $26.79 100
2017-07-28 $27.30 $27.30 $27.30 $27.30 $26.73 11,417
2017-07-27 $27.42 $27.42 $27.42 $27.42 $26.85 500
2017-07-26 $27.43 $27.43 $27.43 $27.43 $26.86 190
2017-07-25 $27.13 $27.13 $27.13 $27.13 $26.56 57
2017-07-24 $27.13 $27.13 $27.13 $27.13 $26.56 60
2017-07-21 $27.13 $27.13 $27.13 $27.13 $26.56 0
2017-07-20 $27.13 $27.13 $27.13 $27.13 $26.56 0
2017-07-19 $27.13 $27.13 $27.13 $27.13 $26.56 89
2017-07-18 $27.22 $27.22 $27.13 $27.13 $26.56 3,113
2017-07-17 $27.31 $27.31 $27.31 $27.31 $26.74 376
2017-07-14 $27.21 $27.21 $27.21 $27.21 $26.64 303
2017-07-13 $27.18 $27.18 $27.18 $27.18 $26.61 161
2017-07-12 $27.18 $27.18 $27.18 $27.18 $26.61 5,300
2017-07-11 $26.96 $26.96 $26.96 $26.96 $26.40 231
2017-07-10 $26.82 $26.82 $26.82 $26.82 $26.26 7
2017-07-07 $26.82 $26.82 $26.82 $26.82 $26.26 0
2017-07-06 $26.76 $26.83 $26.76 $26.82 $26.26 3,050
2017-07-05 $27.31 $27.31 $27.31 $27.31 $26.45 0
2017-07-03 $27.31 $27.31 $27.31 $27.31 $26.45 119
2017-06-30 $27.18 $27.18 $27.15 $27.17 $26.31 1,815
2017-06-29 $27.18 $27.18 $27.18 $27.18 $26.32 406
2017-06-28 $27.34 $27.34 $27.34 $27.34 $26.48 0
2017-06-27 $27.34 $27.34 $27.34 $27.34 $26.48 0
2017-06-26 $27.34 $27.34 $27.34 $27.34 $26.48 0
2017-06-23 $27.35 $27.35 $27.34 $27.34 $26.48 555
2017-06-22 $27.37 $27.37 $27.37 $27.37 $26.51 0
2017-06-21 $27.37 $27.37 $27.37 $27.37 $26.51 138
2017-06-20 $27.40 $27.40 $27.37 $27.37 $26.51 541
2017-06-19 $27.24 $27.24 $27.24 $27.24 $26.38 0
2017-06-16 $27.24 $27.24 $27.24 $27.24 $26.38 194
2017-06-15 $27.28 $27.28 $27.28 $27.28 $26.42 0
2017-06-14 $27.28 $27.28 $27.28 $27.28 $26.42 3,665
2017-06-13 $27.28 $27.28 $27.28 $27.28 $26.42 180
2017-06-12 $27.28 $27.28 $27.28 $27.28 $26.42 0
2017-06-09 $27.28 $27.28 $27.28 $27.28 $26.42 100
2017-06-08 $27.29 $27.29 $27.29 $27.29 $26.43 0
2017-06-07 $27.29 $27.29 $27.29 $27.29 $26.43 1
2017-06-06 $27.27 $27.29 $27.27 $27.29 $26.43 210
2017-06-05 $27.36 $27.36 $27.32 $27.32 $26.46 327
2017-06-02 $27.27 $27.40 $27.27 $27.40 $26.53 382
2017-06-01 $27.12 $27.12 $27.12 $27.12 $26.26 2
2017-05-31 $27.12 $27.12 $27.12 $27.12 $26.26 1
2017-05-30 $27.09 $27.12 $27.09 $27.12 $26.26 2,421
2017-05-26 $27.00 $27.00 $27.00 $27.00 $26.15 0
2017-05-25 $27.00 $27.00 $27.00 $27.00 $26.15 0
2017-05-24 $27.00 $27.00 $27.00 $27.00 $26.15 0
2017-05-23 $27.00 $27.00 $27.00 $27.00 $26.15 410
2017-05-22 $26.92 $26.92 $26.92 $26.92 $26.07 3,402
2017-05-19 $26.58 $26.58 $26.58 $26.58 $25.74 0
2017-05-18 $26.58 $26.58 $26.58 $26.58 $25.74 0
2017-05-17 $26.77 $26.77 $26.58 $26.58 $25.74 1,668
2017-05-16 $26.98 $26.98 $26.98 $26.98 $26.13 1
2017-05-15 $26.98 $26.98 $26.98 $26.98 $26.13 262
2017-05-12 $26.84 $26.84 $26.84 $26.84 $25.99 0
2017-05-11 $26.95 $26.95 $26.84 $26.84 $25.99 1,785
2017-05-10 $26.95 $26.95 $26.95 $26.95 $26.10 1
2017-05-09 $26.92 $26.95 $26.92 $26.95 $26.10 224
2017-05-08 $26.84 $26.84 $26.84 $26.84 $25.99 0
2017-05-05 $26.84 $26.84 $26.84 $26.84 $25.99 100
2017-05-04 $26.59 $26.59 $26.59 $26.59 $25.75 0
2017-05-03 $26.59 $26.59 $26.59 $26.59 $25.75 0
2017-05-02 $26.59 $26.59 $26.59 $26.59 $25.75 37
2017-05-01 $26.77 $26.77 $26.59 $26.59 $25.75 5,076
2017-04-28 $26.63 $26.63 $26.63 $26.63 $25.79 1
2017-04-27 $26.63 $26.63 $26.63 $26.63 $25.79 0
2017-04-26 $26.64 $26.64 $26.63 $26.63 $25.79 2,200
2017-04-25 $26.16 $26.16 $26.16 $26.16 $25.33 0
2017-04-24 $26.16 $26.16 $26.16 $26.16 $25.33 15
2017-04-21 $26.16 $26.16 $26.16 $26.16 $25.33 0
2017-04-20 $26.04 $26.16 $26.04 $26.16 $25.33 400
2017-04-19 $25.92 $25.92 $25.92 $25.92 $25.10 0
2017-04-18 $25.92 $25.92 $25.92 $25.92 $25.10 488
2017-04-17 $26.10 $26.10 $26.10 $26.10 $25.28 0
2017-04-13 $26.10 $26.10 $26.10 $26.10 $25.28 0
2017-04-12 $26.21 $26.21 $26.10 $26.10 $25.28 1,362
2017-04-11 $26.26 $26.26 $26.26 $26.26 $25.43 230
2017-04-10 $26.30 $26.30 $26.24 $26.24 $25.41 366
2017-04-07 $26.24 $26.24 $26.24 $26.24 $25.41 0
2017-04-06 $26.24 $26.24 $26.24 $26.24 $25.41 0
2017-04-05 $26.24 $26.24 $26.24 $26.24 $25.41 65
2017-04-04 $26.24 $26.24 $26.24 $26.24 $25.41 1,825
2017-04-03 $26.36 $26.36 $26.36 $26.36 $25.52 0
2017-03-31 $26.31 $26.37 $26.31 $26.36 $25.52 1,585
2017-03-30 $26.03 $26.03 $26.03 $26.03 $25.21 0
2017-03-29 $26.03 $26.03 $26.03 $26.03 $25.21 80
2017-03-28 $26.03 $26.03 $26.03 $26.03 $25.21 0
2017-03-27 $26.03 $26.03 $26.03 $26.03 $25.21 0
2017-03-24 $26.03 $26.03 $26.03 $26.03 $25.21 0
2017-03-23 $26.03 $26.03 $26.03 $26.03 $25.21 0
2017-03-22 $26.03 $26.03 $26.03 $26.03 $25.21 0
2017-03-21 $26.03 $26.03 $26.03 $26.03 $25.21 362
2017-03-20 $26.36 $26.36 $26.36 $26.36 $25.53 0
2017-03-17 $26.37 $26.37 $26.36 $26.36 $25.53 1,759
2017-03-16 $26.39 $26.39 $26.39 $26.39 $25.56 100
2017-03-15 $26.06 $26.06 $26.06 $26.06 $25.24 95
2017-03-14 $26.06 $26.06 $26.06 $26.06 $25.24 0
2017-03-13 $26.06 $26.06 $26.06 $26.06 $25.24 0
2017-03-10 $26.06 $26.06 $26.06 $26.06 $25.24 0
2017-03-09 $26.05 $26.06 $26.05 $26.06 $25.24 300
2017-03-08 $26.10 $26.10 $26.04 $26.04 $25.22 3,792
2017-03-07 $26.11 $26.11 $26.11 $26.11 $25.29 226
2017-03-06 $26.27 $26.27 $26.27 $26.27 $25.44 0
2017-03-03 $26.27 $26.27 $26.27 $26.27 $25.44 0
2017-03-02 $26.26 $26.27 $26.25 $26.27 $25.44 650
2017-03-01 $26.26 $26.35 $26.26 $26.34 $25.51 2,192
2017-02-28 $26.08 $26.08 $26.08 $26.08 $25.25 0
2017-02-27 $26.08 $26.08 $26.08 $26.08 $25.25 56
2017-02-24 $26.08 $26.08 $26.08 $26.08 $25.25 0
2017-02-23 $26.08 $26.08 $26.08 $26.08 $25.25 100
2017-02-22 $26.08 $26.10 $26.08 $26.10 $25.28 447
2017-02-21 $25.92 $25.92 $25.92 $25.92 $25.10 0
2017-02-17 $25.92 $25.92 $25.92 $25.92 $25.10 0
2017-02-16 $25.92 $25.92 $25.92 $25.92 $25.10 190
2017-02-15 $25.87 $25.87 $25.87 $25.87 $25.05 200
2017-02-14 $25.77 $25.85 $25.77 $25.85 $25.03 400
2017-02-13 $25.78 $25.78 $25.77 $25.77 $24.96 300
2017-02-10 $25.57 $25.57 $25.57 $25.57 $24.76 0
2017-02-09 $25.57 $25.57 $25.57 $25.57 $24.76 385
2017-02-08 $25.34 $25.34 $25.34 $25.34 $24.54 78
2017-02-07 $25.34 $25.34 $25.34 $25.34 $24.54 500
2017-02-06 $25.36 $25.36 $25.35 $25.35 $24.54 855
2017-02-03 $25.41 $25.43 $25.41 $25.43 $24.63 537
2017-02-02 $25.33 $25.33 $25.33 $25.33 $24.53 0
2017-02-01 $25.33 $25.33 $25.33 $25.33 $24.53 202
2017-01-31 $25.20 $25.20 $25.20 $25.20 $24.41 0
2017-01-30 $25.20 $25.20 $25.20 $25.20 $24.41 138
2017-01-27 $25.47 $25.51 $25.45 $25.45 $24.65 1,210
2017-01-26 $25.45 $25.45 $25.45 $25.45 $24.65 0
2017-01-25 $25.45 $25.46 $25.45 $25.45 $24.65 1,356
2017-01-24 $25.37 $25.37 $25.37 $25.37 $24.57 171
2017-01-23 $25.25 $25.25 $25.25 $25.25 $24.45 1,650
2017-01-20 $25.25 $25.25 $25.25 $25.25 $24.45 1,200
2017-01-19 $25.16 $25.16 $25.16 $25.16 $24.37 0
2017-01-18 $25.16 $25.16 $25.16 $25.16 $24.37 0
2017-01-17 $25.20 $25.20 $25.16 $25.16 $24.37 654
2017-01-13 $25.34 $25.34 $25.34 $25.34 $24.54 12
2017-01-12 $25.34 $25.34 $25.34 $25.34 $24.54 75
2017-01-11 $25.34 $25.34 $25.34 $25.34 $24.54 35
2017-01-10 $25.34 $25.34 $25.34 $25.34 $24.54 631
2017-01-09 $25.34 $25.34 $25.34 $25.34 $24.54 0
2017-01-06 $25.30 $25.34 $25.30 $25.34 $24.54 1,252
2017-01-05 $25.02 $25.02 $25.02 $25.02 $24.23 13
2017-01-04 $25.02 $25.02 $25.02 $25.02 $24.23 4
2017-01-03 $25.09 $25.09 $25.02 $25.02 $24.23 453
2016-12-30 $24.82 $24.83 $24.82 $24.83 $24.04 3,050
2016-12-29 $25.19 $25.19 $25.19 $25.19 $24.39 0
2016-12-28 $25.19 $25.19 $25.19 $25.19 $24.39 0
2016-12-27 $25.19 $25.19 $25.19 $25.19 $24.17 0
2016-12-23 $25.19 $25.19 $25.19 $25.19 $24.17 0
2016-12-22 $25.19 $25.19 $25.19 $25.19 $24.17 0
2016-12-21 $25.19 $25.19 $25.19 $25.19 $24.17 0
2016-12-20 $25.19 $25.19 $25.19 $25.19 $24.17 0
2016-12-19 $25.19 $25.19 $25.19 $25.19 $24.17 635
2016-12-16 $25.22 $25.22 $25.22 $25.22 $24.20 75
2016-12-15 $25.22 $25.22 $25.22 $25.22 $24.20 200
2016-12-14 $25.23 $25.23 $25.23 $25.23 $24.21 0
2016-12-13 $25.23 $25.23 $25.23 $25.23 $24.21 100
2016-12-12 $25.15 $25.15 $25.15 $25.15 $24.13 1,064
2016-12-09 $25.13 $25.21 $25.12 $25.21 $24.19 1,649
2016-12-08 $25.01 $25.10 $25.01 $25.10 $24.09 700
2016-12-07 $24.97 $24.97 $24.97 $24.97 $23.96 1,100
2016-12-06 $24.47 $24.47 $24.47 $24.47 $23.48 0
2016-12-05 $24.47 $24.47 $24.47 $24.47 $23.48 725
2016-12-02 $24.35 $24.35 $24.35 $24.35 $23.36 2,900
2016-12-01 $24.46 $24.46 $24.42 $24.42 $23.43 1,420
2016-11-30 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-29 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-28 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-25 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-23 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-22 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-21 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-18 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-17 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-16 $24.01 $24.01 $24.01 $24.01 $23.04 0
2016-11-15 $24.01 $24.01 $24.01 $24.01 $23.04 208
2016-11-14 $24.00 $24.00 $24.00 $24.00 $23.03 226
2016-11-11 $24.13 $24.13 $24.13 $24.13 $23.15 0
2016-11-10 $24.08 $24.13 $24.02 $24.13 $23.15 1,025
2016-11-09 $23.79 $24.05 $23.79 $24.05 $23.08 1,419
2016-11-08 $23.96 $23.96 $23.92 $23.96 $22.99 934
2016-11-07 $23.26 $23.26 $23.26 $23.26 $22.32 0
2016-11-04 $23.40 $23.41 $23.26 $23.26 $22.32 1,400
2016-11-03 $23.58 $23.58 $23.51 $23.51 $22.56 1,150
2016-11-02 $23.95 $23.95 $23.95 $23.95 $22.98 0
2016-11-01 $23.95 $23.95 $23.95 $23.95 $22.98 209
2016-10-31 $24.06 $24.06 $24.06 $24.06 $23.09 0
2016-10-28 $24.06 $24.06 $24.06 $24.06 $23.09 0
2016-10-27 $24.06 $24.06 $24.06 $24.06 $23.09 1,207
2016-10-26 $24.09 $24.09 $24.09 $24.09 $23.11 1
2016-10-25 $24.09 $24.09 $24.09 $24.09 $23.11 833
2016-10-24 $24.14 $24.14 $24.14 $24.14 $23.16 0
2016-10-21 $24.14 $24.14 $24.14 $24.14 $23.16 200
2016-10-20 $23.84 $23.84 $23.84 $23.84 $22.88 0
2016-10-19 $23.84 $23.84 $23.84 $23.84 $22.88 0
2016-10-18 $23.84 $23.84 $23.84 $23.84 $22.88 0
2016-10-17 $23.84 $23.84 $23.84 $23.84 $22.88 105
2016-10-14 $24.03 $24.03 $23.92 $23.92 $22.95 200
2016-10-13 $23.90 $23.90 $23.90 $23.90 $22.93 0
2016-10-12 $23.90 $23.90 $23.90 $23.90 $22.93 960
2016-10-11 $23.97 $23.97 $23.90 $23.90 $22.93 869
2016-10-10 $24.17 $24.17 $24.17 $24.17 $23.19 0
2016-10-07 $24.17 $24.17 $24.17 $24.17 $23.19 0
2016-10-06 $24.17 $24.17 $24.17 $24.17 $23.19 0
2016-10-05 $24.17 $24.17 $24.17 $24.17 $23.19 200
2016-10-04 $23.97 $23.97 $23.97 $23.97 $23.00 74
2016-10-03 $23.96 $23.97 $23.96 $23.97 $23.00 309
2016-09-30 $23.88 $23.88 $23.88 $23.88 $22.91 0
2016-09-29 $23.88 $23.88 $23.88 $23.88 $22.91 0
2016-09-28 $23.88 $23.88 $23.88 $23.88 $22.91 0
2016-09-27 $23.86 $23.88 $23.86 $23.88 $22.91 6,500
2016-09-26 $23.85 $23.86 $23.83 $23.86 $22.90 20,074
2016-09-23 $24.12 $24.12 $24.11 $24.11 $23.14 2,920
2016-09-22 $23.58 $23.58 $23.58 $23.58 $22.63 0
2016-09-21 $23.58 $23.58 $23.58 $23.58 $22.63 0
2016-09-20 $23.58 $23.58 $23.58 $23.58 $22.63 0
2016-09-19 $23.58 $23.58 $23.58 $23.58 $22.63 0
2016-09-16 $23.58 $23.58 $23.58 $23.58 $22.63 0
2016-09-15 $23.58 $23.58 $23.58 $23.58 $22.63 212
2016-09-14 $23.62 $23.62 $23.62 $23.62 $22.67 0
2016-09-13 $23.62 $23.62 $23.62 $23.62 $22.67 0
2016-09-12 $23.63 $23.65 $23.61 $23.62 $22.67 1,472
2016-09-09 $24.23 $24.23 $24.23 $24.23 $23.25 0
2016-09-08 $24.23 $24.23 $24.23 $24.23 $23.25 43
2016-09-07 $24.23 $24.23 $24.23 $24.23 $23.25 729
2016-09-06 $24.18 $24.18 $24.17 $24.17 $23.19 527
2016-09-02 $24.18 $24.18 $24.15 $24.18 $23.20 3,341
2016-09-01 $24.00 $24.00 $24.00 $24.00 $23.03 208
2016-08-31 $24.03 $24.03 $24.03 $24.03 $23.06 1,164
2016-08-30 $24.04 $24.04 $24.04 $24.04 $23.07 323
2016-08-29 $24.04 $24.04 $24.04 $24.04 $23.07 1,349
2016-08-26 $23.92 $23.92 $23.92 $23.92 $22.95 0
2016-08-25 $23.98 $23.98 $23.92 $23.92 $22.95 769
2016-08-24 $24.06 $24.07 $24.04 $24.07 $23.10 1,342
2016-08-23 $24.13 $24.13 $24.07 $24.07 $23.10 311
2016-08-22 $23.96 $23.96 $23.96 $23.96 $22.99 438
2016-08-19 $23.92 $23.92 $23.92 $23.92 $22.95 156
2016-08-18 $23.88 $23.88 $23.88 $23.88 $22.91 0
2016-08-17 $23.94 $23.94 $23.88 $23.88 $22.91 6,600
2016-08-16 $24.16 $24.16 $24.16 $24.16 $23.18 0
2016-08-15 $24.17 $24.17 $24.16 $24.16 $23.18 207
2016-08-12 $24.07 $24.07 $24.07 $24.07 $23.10 252
2016-08-11 $24.01 $24.11 $24.01 $24.10 $23.13 1,211
2016-08-10 $23.66 $23.66 $23.66 $23.66 $22.70 0
2016-08-09 $23.66 $23.66 $23.66 $23.66 $22.70 0
2016-08-08 $23.66 $23.66 $23.66 $23.66 $22.70 0
2016-08-05 $23.66 $23.66 $23.66 $23.66 $22.70 0
2016-08-04 $23.66 $23.66 $23.66 $23.66 $22.70 443
2016-08-03 $23.46 $23.49 $23.46 $23.49 $22.54 493
2016-08-02 $23.75 $23.75 $23.75 $23.75 $22.79 0
2016-08-01 $23.75 $23.75 $23.75 $23.75 $22.79 210
2016-07-29 $23.71 $23.71 $23.71 $23.71 $22.75 0
2016-07-28 $23.71 $23.71 $23.71 $23.71 $22.75 443
2016-07-27 $23.87 $23.87 $23.87 $23.87 $22.90 103
2016-07-26 $23.73 $23.73 $23.73 $23.73 $22.77 0
2016-07-25 $23.76 $23.76 $23.73 $23.73 $22.77 217
2016-07-22 $23.81 $23.81 $23.81 $23.81 $22.85 815
2016-07-21 $23.70 $23.70 $23.70 $23.70 $22.74 2,026
2016-07-20 $23.61 $23.61 $23.61 $23.61 $22.65 0
2016-07-19 $23.61 $23.61 $23.61 $23.61 $22.65 0
2016-07-18 $23.61 $23.61 $23.61 $23.61 $22.65 620
2016-07-15 $23.70 $23.70 $23.61 $23.61 $22.65 432
2016-07-14 $23.36 $23.36 $23.36 $23.36 $22.42 1
2016-07-13 $23.36 $23.36 $23.36 $23.36 $22.42 26
2016-07-12 $23.36 $23.36 $23.36 $23.36 $22.42 5
2016-07-11 $23.36 $23.36 $23.36 $23.36 $22.42 216
2016-07-08 $23.03 $23.03 $23.03 $23.03 $22.10 300
2016-07-07 $23.11 $23.11 $23.11 $23.11 $22.18 0
2016-07-06 $23.11 $23.11 $23.11 $23.11 $22.18 0
2016-07-05 $23.14 $23.14 $23.04 $23.11 $21.86 600
2016-07-01 $23.30 $23.30 $23.28 $23.28 $22.02 215
2016-06-30 $23.26 $23.26 $23.26 $23.26 $22.00 2,800
2016-06-29 $22.49 $22.49 $22.49 $22.49 $21.27 0
2016-06-28 $22.49 $22.49 $22.49 $22.49 $21.27 0
2016-06-27 $22.49 $22.49 $22.49 $22.49 $21.27 0
2016-06-24 $22.67 $22.68 $22.49 $22.49 $21.27 2,870
2016-06-23 $23.29 $23.29 $23.29 $23.29 $22.03 0
2016-06-22 $23.36 $23.36 $23.29 $23.29 $22.03 2,400
2016-06-21 $22.91 $22.91 $22.91 $22.91 $21.67 0
2016-06-20 $22.91 $22.91 $22.91 $22.91 $21.67 0
2016-06-17 $22.91 $22.91 $22.91 $22.91 $21.67 100
2016-06-16 $22.92 $22.92 $22.92 $22.92 $21.67 0
2016-06-15 $22.94 $22.94 $22.92 $22.92 $21.67 215
2016-06-14 $23.13 $23.13 $23.13 $23.13 $21.87 0
2016-06-13 $23.13 $23.13 $23.13 $23.13 $21.87 0
2016-06-10 $23.24 $23.25 $23.13 $23.13 $21.87 474
2016-06-09 $23.50 $23.50 $23.50 $23.50 $22.22 425
2016-06-08 $23.49 $23.49 $23.49 $23.49 $22.22 0
2016-06-07 $23.49 $23.49 $23.49 $23.49 $22.22 42
2016-06-06 $23.49 $23.49 $23.49 $23.49 $22.22 0
2016-06-03 $23.49 $23.49 $23.49 $23.49 $22.22 0
2016-06-02 $23.48 $23.51 $23.46 $23.49 $22.22 3,278
2016-06-01 $23.28 $23.44 $23.28 $23.42 $22.14 925
2016-05-31 $22.80 $22.80 $22.80 $22.80 $21.56 0
2016-05-27 $22.80 $22.80 $22.80 $22.80 $21.56 42
2016-05-26 $22.80 $22.80 $22.80 $22.80 $21.56 0
2016-05-25 $22.80 $22.80 $22.80 $22.80 $21.56 24
2016-05-24 $22.80 $22.80 $22.80 $22.80 $21.56 0
2016-05-23 $22.80 $22.80 $22.80 $22.80 $21.56 0
2016-05-20 $22.80 $22.80 $22.80 $22.80 $21.56 0
2016-05-19 $22.80 $22.80 $22.80 $22.80 $21.56 170
2016-05-18 $22.94 $22.94 $22.94 $22.94 $21.69 0
2016-05-17 $22.92 $22.94 $22.92 $22.94 $21.69 200
2016-05-16 $22.92 $22.98 $22.89 $22.98 $21.73 396
2016-05-13 $23.13 $23.13 $23.13 $23.13 $21.88 0
2016-05-12 $23.13 $23.13 $23.13 $23.13 $21.88 0
2016-05-11 $23.13 $23.13 $23.13 $23.13 $21.88 0
2016-05-10 $23.15 $23.16 $23.13 $23.13 $21.88 1,132
2016-05-09 $22.84 $22.84 $22.84 $22.84 $21.60 0
2016-05-06 $22.69 $22.84 $22.69 $22.84 $21.60 1,709
2016-05-05 $22.82 $22.82 $22.75 $22.75 $21.52 667
2016-05-04 $22.94 $22.94 $22.94 $22.94 $21.69 0
2016-05-03 $22.98 $22.98 $22.86 $22.94 $21.69 2,500
2016-05-02 $23.12 $23.18 $23.12 $23.18 $21.92 1,078
2016-04-29 $23.05 $23.05 $23.04 $23.04 $21.79 3,370
2016-04-28 $23.40 $23.40 $23.40 $23.40 $22.13 490
2016-04-27 $23.43 $23.44 $23.43 $23.44 $22.16 562
2016-04-26 $23.42 $23.42 $23.42 $23.42 $22.15 0
2016-04-25 $23.46 $23.46 $23.39 $23.42 $22.15 3,783
2016-04-22 $23.54 $23.58 $23.54 $23.58 $22.30 217
2016-04-21 $23.28 $23.28 $23.28 $23.28 $22.02 0
2016-04-20 $23.28 $23.28 $23.28 $23.28 $22.02 0
2016-04-19 $23.28 $23.28 $23.28 $23.28 $22.02 0
2016-04-18 $23.28 $23.28 $23.28 $23.28 $22.02 0
2016-04-15 $23.31 $23.31 $23.28 $23.28 $22.02 217
2016-04-14 $22.81 $22.81 $22.81 $22.81 $21.57 0
2016-04-13 $22.81 $22.81 $22.81 $22.81 $21.57 0
2016-04-12 $22.81 $22.81 $22.81 $22.81 $21.57 0
2016-04-11 $22.81 $22.81 $22.81 $22.81 $21.57 0
2016-04-08 $22.81 $22.81 $22.81 $22.81 $21.57 0
2016-04-07 $22.81 $22.81 $22.81 $22.81 $21.57 0
2016-04-06 $22.81 $22.81 $22.81 $22.81 $21.57 0
2016-04-05 $22.81 $22.81 $22.81 $22.81 $21.57 0
2016-04-04 $22.81 $22.81 $22.81 $22.81 $21.57 0
2016-04-01 $22.84 $22.84 $22.81 $22.81 $21.57 220
2016-03-31 $22.98 $22.98 $22.98 $22.98 $21.73 0
2016-03-30 $22.98 $22.98 $22.98 $22.98 $21.73 60
2016-03-29 $22.98 $22.98 $22.98 $22.98 $21.73 0
2016-03-28 $22.98 $22.98 $22.98 $22.98 $21.73 0
2016-03-24 $22.98 $22.98 $22.98 $22.98 $21.73 0
2016-03-23 $22.98 $22.98 $22.98 $22.98 $21.73 0
2016-03-22 $22.98 $22.98 $22.98 $22.98 $21.73 320
2016-03-21 $22.94 $22.94 $22.94 $22.94 $21.69 60
2016-03-18 $22.89 $22.97 $22.89 $22.94 $21.69 821
2016-03-17 $22.59 $22.59 $22.59 $22.59 $21.36 0
2016-03-16 $22.59 $22.59 $22.59 $22.59 $21.36 0
2016-03-15 $22.59 $22.59 $22.59 $22.59 $21.36 220
2016-03-14 $22.43 $22.43 $22.43 $22.43 $21.21 0
2016-03-11 $22.43 $22.43 $22.43 $22.43 $21.21 0
2016-03-10 $22.43 $22.43 $22.43 $22.43 $21.21 821
2016-03-09 $22.42 $22.42 $22.42 $22.42 $21.20 0
2016-03-08 $22.42 $22.42 $22.42 $22.42 $21.20 227
2016-03-07 $22.00 $22.00 $22.00 $22.00 $20.81 0
2016-03-04 $22.00 $22.00 $22.00 $22.00 $20.81 0
2016-03-03 $22.00 $22.00 $22.00 $22.00 $20.81 0
2016-03-02 $22.00 $22.00 $22.00 $22.00 $20.81 0
2016-03-01 $22.00 $22.00 $22.00 $22.00 $20.81 227
2016-02-29 $21.06 $21.06 $21.06 $21.06 $19.92 0
2016-02-26 $21.06 $21.06 $21.06 $21.06 $19.92 0
2016-02-25 $21.06 $21.06 $21.06 $21.06 $19.92 0
2016-02-24 $21.06 $21.06 $21.06 $21.06 $19.92 0
2016-02-23 $21.06 $21.06 $21.06 $21.06 $19.92 0
2016-02-22 $21.06 $21.06 $21.06 $21.06 $19.92 0
2016-02-19 $21.06 $21.06 $21.06 $21.06 $19.92 0
2016-02-18 $21.06 $21.06 $21.06 $21.06 $19.92 0
2016-02-17 $21.06 $21.06 $21.06 $21.06 $19.92 0
2016-02-16 $21.08 $21.08 $21.06 $21.06 $19.92 240
2016-02-12 $20.71 $20.71 $20.71 $20.71 $19.59 0
2016-02-11 $20.71 $20.71 $20.71 $20.71 $19.59 0
2016-02-10 $20.71 $20.71 $20.71 $20.71 $19.59 0
2016-02-09 $20.71 $20.71 $20.71 $20.71 $19.59 0
2016-02-08 $20.71 $20.71 $20.71 $20.71 $19.59 233
2016-02-05 $21.89 $21.89 $21.89 $21.89 $20.70 0
2016-02-04 $21.89 $21.89 $21.89 $21.89 $20.70 0
2016-02-03 $21.89 $21.89 $21.89 $21.89 $20.70 0
2016-02-02 $21.89 $21.89 $21.89 $21.89 $20.70 0
2016-02-01 $21.89 $21.89 $21.89 $21.89 $20.70 231
2016-01-29 $21.66 $21.66 $21.66 $21.66 $20.48 0
2016-01-28 $21.66 $21.66 $21.66 $21.66 $20.48 0
2016-01-27 $21.66 $21.66 $21.66 $21.66 $20.48 36
2016-01-26 $21.66 $21.66 $21.66 $21.66 $20.48 0
2016-01-25 $21.66 $21.66 $21.66 $21.66 $20.48 0
2016-01-22 $21.70 $21.70 $21.66 $21.66 $20.48 200
2016-01-21 $21.77 $21.77 $21.77 $21.77 $20.59 0
2016-01-20 $21.77 $21.77 $21.77 $21.77 $20.59 36
2016-01-19 $21.77 $21.77 $21.77 $21.77 $20.59 0
2016-01-15 $21.77 $21.77 $21.77 $21.77 $20.59 0
2016-01-14 $21.77 $21.77 $21.77 $21.77 $20.59 0
2016-01-13 $21.77 $21.77 $21.77 $21.77 $20.59 1
2016-01-12 $21.77 $21.77 $21.77 $21.77 $20.59 0
2016-01-11 $21.85 $21.85 $21.77 $21.77 $20.59 300
2016-01-08 $22.67 $22.67 $22.67 $22.67 $21.44 0
2016-01-07 $22.67 $22.67 $22.67 $22.67 $21.44 0
2016-01-06 $22.67 $22.67 $22.67 $22.67 $21.44 1
2016-01-05 $22.67 $22.67 $22.67 $22.67 $21.44 1
2016-01-04 $22.64 $22.67 $22.64 $22.67 $21.44 300
2015-12-31 $23.49 $23.49 $23.49 $23.49 $22.21 0
2015-12-30 $23.49 $23.49 $23.49 $23.49 $22.21 0
2015-12-29 $23.49 $23.49 $23.49 $23.49 $22.21 150
2015-12-28 $23.31 $23.31 $23.26 $23.26 $22.00 3,100
2015-12-24 $23.65 $23.65 $23.65 $23.65 $22.11 0
2015-12-23 $23.65 $23.65 $23.65 $23.65 $22.11 100
2015-12-22 $23.26 $23.38 $23.26 $23.38 $21.85 300
2015-12-21 $23.10 $23.10 $23.10 $23.10 $21.59 200
2015-12-18 $23.20 $23.20 $23.20 $23.20 $21.69 0
2015-12-17 $23.20 $23.20 $23.20 $23.20 $21.69 1
2015-12-16 $23.20 $23.20 $23.20 $23.20 $21.69 0
2015-12-15 $23.19 $23.20 $23.16 $23.20 $21.69 517
2015-12-14 $23.56 $23.56 $23.56 $23.56 $22.02 0
2015-12-11 $23.56 $23.56 $23.56 $23.56 $22.02 0
2015-12-10 $23.56 $23.56 $23.56 $23.56 $22.02 0
2015-12-09 $23.56 $23.56 $23.56 $23.56 $22.02 1
2015-12-08 $23.56 $23.56 $23.56 $23.56 $22.02 300
2015-12-07 $24.27 $24.27 $24.27 $24.27 $22.68 0
2015-12-04 $24.27 $24.27 $24.27 $24.27 $22.68 0
2015-12-03 $24.27 $24.27 $24.27 $24.27 $22.68 0
2015-12-02 $24.27 $24.27 $24.27 $24.27 $22.68 0
2015-12-01 $24.42 $24.42 $24.42 $24.42 $22.52 300
2015-11-30 $23.78 $23.78 $23.78 $23.78 $21.93 0
2015-11-27 $23.78 $23.78 $23.78 $23.78 $21.93 1
2015-11-25 $23.78 $23.78 $23.78 $23.78 $21.93 0
2015-11-24 $23.78 $23.78 $23.78 $23.78 $21.93 0
2015-11-23 $23.78 $23.78 $23.78 $23.78 $21.93 0
2015-11-20 $23.78 $23.78 $23.78 $23.78 $21.93 0
2015-11-19 $23.78 $23.78 $23.78 $23.78 $21.93 0
2015-11-18 $23.78 $23.78 $23.78 $23.78 $21.93 0
2015-11-17 $23.78 $23.78 $23.78 $23.78 $21.93 0
2015-11-16 $23.78 $23.78 $23.78 $23.78 $21.93 298
2015-11-13 $24.48 $24.48 $24.48 $24.48 $22.58 0
2015-11-12 $24.48 $24.48 $24.48 $24.48 $22.58 0
2015-11-11 $24.48 $24.48 $24.48 $24.48 $22.58 0
2015-11-10 $24.48 $24.48 $24.48 $24.48 $22.58 0
2015-11-09 $24.48 $24.48 $24.48 $24.48 $22.58 0
2015-11-06 $24.46 $24.48 $24.46 $24.48 $22.58 200
2015-11-05 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-11-04 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-11-03 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-11-02 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-30 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-29 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-28 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-27 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-26 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-23 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-22 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-21 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-20 $23.64 $23.64 $23.64 $23.64 $21.80 1
2015-10-19 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-16 $23.64 $23.64 $23.64 $23.64 $21.80 40
2015-10-15 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-14 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-13 $23.64 $23.64 $23.64 $23.64 $21.80 0
2015-10-12 $23.64 $23.64 $23.64 $23.64 $21.80 100
2015-10-09 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-10-08 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-10-07 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-10-06 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-10-05 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-10-02 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-10-01 $25.78 $25.78 $25.78 $25.78 $23.78 2
2015-09-30 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-29 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-28 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-25 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-24 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-23 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-22 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-21 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-18 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-17 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-16 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-15 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-14 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-11 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-10 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-09 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-08 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-04 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-03 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-02 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-09-01 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-31 $25.78 $25.78 $25.78 $25.78 $23.78 3
2015-08-28 $25.78 $25.78 $25.78 $25.78 $23.78 3
2015-08-27 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-26 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-25 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-24 $25.78 $25.78 $25.78 $25.78 $23.78 1
2015-08-21 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-20 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-19 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-18 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-17 $25.78 $25.78 $25.78 $25.78 $23.78 16
2015-08-14 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-13 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-12 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-11 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-10 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-07 $25.78 $25.78 $25.78 $25.78 $23.78 2
2015-08-06 $25.78 $25.78 $25.78 $25.78 $23.78 0
2015-08-05 $25.78 $25.78 $25.78 $25.78 $23.78 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.