ISHARES CURRENCY HEDGED MSCI ITALY ETF (HEWI) Exchange: NYSE ARCA

  1. Profile
  2. ISHARES CURRENCY HEDGED MSCI ITALY ETF (HEWI)

Data as of June 25, 2025

$15.70 ($-0.08) -0.54%

ISHARES CURRENCY HEDGED MSCI ITALY ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED MSCI ITALY ETF .
Daily Information Data
Date June 25, 2025
Open $15.68
Previous Close $15.70
High $15.70
Low $15.68
Adjusted Open $15.68
Previous Adjusted Close $15.70
Adjusted High $15.70
Adjusted Low $15.68
Invest in ISHARES CURRENCY HEDGED MSCI ITALY ETF (HEWI)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for ISHARES CURRENCY HEDGED MSCI ITALY ETF (HEWI)
Date Open High Low Close Adj.Close Volume
2020-08-17 $15.68 $15.70 $15.68 $15.70 $15.70 698
2020-08-14 $15.78 $15.78 $15.78 $15.78 $15.78 244
2020-08-13 $15.76 $15.76 $15.70 $15.73 $15.73 345
2020-08-12 $15.61 $15.61 $15.61 $15.61 $15.61 29
2020-08-11 $15.71 $15.71 $15.61 $15.61 $15.61 207
2020-08-10 $15.33 $15.41 $15.33 $15.41 $15.41 359
2020-08-07 $15.23 $15.29 $15.23 $15.29 $15.29 104
2020-08-06 $15.17 $15.27 $15.17 $15.27 $15.27 387
2020-08-05 $15.41 $15.41 $15.39 $15.39 $15.39 103
2020-08-04 $15.25 $15.31 $15.25 $15.31 $15.31 258
2020-08-03 $15.14 $15.16 $15.12 $15.16 $15.16 445
2020-07-31 $15.04 $15.04 $14.82 $14.87 $14.87 745
2020-07-30 $15.13 $15.13 $15.13 $15.13 $15.13 1
2020-07-29 $15.49 $15.68 $15.49 $15.66 $15.66 544
2020-07-28 $15.52 $15.55 $15.52 $15.53 $15.53 779
2020-07-27 $15.64 $15.66 $15.64 $15.66 $15.66 214
2020-07-24 $15.75 $15.75 $15.65 $15.65 $15.65 1,046
2020-07-23 $16.00 $16.02 $15.84 $15.84 $15.84 723
2020-07-22 $16.02 $16.14 $16.02 $16.14 $16.14 920
2020-07-21 $16.22 $16.22 $16.10 $16.10 $16.10 136
2020-07-20 $16.16 $16.17 $16.16 $16.16 $16.16 255
2020-07-17 $15.93 $16.01 $15.93 $16.01 $16.01 620
2020-07-16 $15.92 $15.94 $15.92 $15.94 $15.94 310
2020-07-15 $15.88 $15.93 $15.86 $15.86 $15.86 360
2020-07-14 $15.50 $15.65 $15.50 $15.65 $15.65 280
2020-07-13 $15.56 $15.56 $15.39 $15.39 $15.39 100
2020-07-10 $15.41 $15.61 $15.41 $15.61 $15.61 120
2020-07-09 $15.40 $15.40 $15.35 $15.35 $15.35 110
2020-07-08 $15.60 $15.72 $15.60 $15.72 $15.72 500
2020-07-07 $15.58 $15.62 $15.56 $15.56 $15.56 280
2020-07-06 $15.59 $15.64 $15.59 $15.64 $15.65 250
2020-07-02 $15.53 $15.56 $15.51 $15.51 $15.51 230
2020-07-01 $15.25 $15.36 $15.25 $15.36 $15.19 500
2020-06-30 $15.27 $15.37 $15.27 $15.37 $15.21 550
2020-06-29 $15.41 $15.43 $15.41 $15.42 $15.25 510
2020-06-26 $15.19 $15.19 $15.14 $15.14 $14.97 500
2020-06-25 $15.19 $15.42 $15.19 $15.42 $15.25 720
2020-06-24 $15.30 $15.32 $15.18 $15.18 $15.02 510
2020-06-23 $15.62 $15.65 $15.61 $15.61 $15.45 680
2020-06-22 $15.34 $15.50 $15.34 $15.50 $15.34 230
2020-06-19 $15.46 $15.49 $15.30 $15.32 $15.16 350
2020-06-18 $15.27 $15.36 $15.27 $15.36 $15.19 410
2020-06-17 $15.35 $15.38 $15.35 $15.38 $15.21 520
2020-06-16 $15.61 $15.61 $15.40 $15.42 $15.26 810
2020-06-15 $15.16 $15.16 $15.16 $15.16 $15.00 110
2020-06-12 $14.98 $15.00 $14.82 $14.98 $14.82 670
2020-06-11 $14.88 $14.88 $14.58 $14.58 $14.43 150
2020-06-10 $15.52 $15.55 $15.52 $15.52 $15.35 230
2020-06-09 $15.58 $15.72 $15.58 $15.70 $15.53 610
2020-06-08 $15.85 $16.03 $15.81 $16.03 $15.86 590
2020-06-05 $15.76 $15.82 $15.76 $15.76 $15.59 320
2020-06-04 $15.50 $15.50 $15.40 $15.40 $15.24 220
2020-06-03 $15.39 $15.56 $15.39 $15.56 $15.39 780
2020-06-02 $14.97 $14.97 $14.97 $14.97 $14.81 20
2020-06-01 $14.67 $14.67 $14.67 $14.67 $14.51 120
2020-05-29 $14.29 $14.36 $14.29 $14.36 $14.21 300
2020-05-28 $14.39 $14.39 $14.35 $14.35 $14.20 520
2020-05-27 $14.00 $14.15 $14.00 $14.15 $14.00 590
2020-05-26 $13.92 $13.92 $13.92 $13.92 $13.77 10
2020-05-22 $13.55 $13.55 $13.55 $13.55 $13.41 110
2020-05-21 $13.39 $13.39 $13.39 $13.39 $13.25 110
2020-05-20 $13.38 $13.38 $13.38 $13.38 $13.24 60
2020-05-19 $13.20 $13.20 $13.20 $13.20 $13.05 0
2020-05-18 $13.64 $13.64 $13.64 $13.64 $13.49 30
2020-05-15 $13.16 $13.23 $13.06 $13.06 $12.92 7,600
2020-05-14 $13.14 $13.14 $13.14 $13.14 $13.00 10
2020-05-13 $13.28 $13.28 $13.28 $13.28 $13.14 70
2020-05-12 $13.52 $13.52 $13.52 $13.52 $13.38 30
2020-05-11 $13.45 $13.59 $13.45 $13.59 $13.45 2,200
2020-05-08 $13.30 $13.30 $13.30 $13.30 $13.16 50
2020-05-07 $13.27 $13.27 $13.27 $13.27 $13.13 0
2020-05-06 $13.42 $13.42 $13.42 $13.42 $13.28 0
2020-05-05 $13.35 $13.35 $13.35 $13.35 $13.21 10
2020-05-04 $13.34 $13.34 $13.34 $13.34 $13.20 0
2020-05-01 $13.70 $13.70 $13.70 $13.70 $13.55 10
2020-04-30 $14.01 $14.01 $14.01 $14.01 $13.86 0
2020-04-29 $13.88 $14.01 $13.88 $14.01 $13.86 3,000
2020-04-28 $13.67 $13.67 $13.57 $13.57 $13.42 110
2020-04-27 $13.18 $13.18 $13.18 $13.18 $13.04 0
2020-04-24 $13.03 $13.03 $13.03 $13.03 $12.89 0
2020-04-23 $13.06 $13.06 $13.06 $13.06 $12.92 0
2020-04-22 $12.91 $12.91 $12.91 $12.91 $12.77 90
2020-04-21 $13.00 $13.00 $12.91 $12.91 $12.77 160
2020-04-20 $13.29 $13.29 $13.16 $13.16 $13.02 730
2020-04-17 $13.10 $13.10 $13.10 $13.10 $12.96 20
2020-04-16 $13.07 $13.07 $13.07 $13.07 $12.93 20
2020-04-15 $13.34 $13.34 $13.07 $13.07 $12.93 210
2020-04-14 $13.72 $13.72 $13.72 $13.72 $13.57 150
2020-04-13 $13.61 $13.80 $13.59 $13.70 $13.55 18,300
2020-04-09 $13.70 $13.70 $13.70 $13.70 $13.55 10
2020-04-08 $13.56 $13.70 $13.56 $13.70 $13.55 180
2020-04-07 $13.67 $13.67 $13.51 $13.51 $13.37 520
2020-04-06 $12.86 $12.86 $12.86 $12.86 $12.72 80
2020-04-03 $13.18 $13.18 $12.86 $12.86 $12.72 7,200
2020-04-02 $12.82 $12.82 $12.82 $12.82 $12.68 40
2020-04-01 $13.10 $13.10 $12.82 $12.82 $12.68 920
2020-03-31 $13.32 $13.35 $13.26 $13.26 $13.12 580
2020-03-30 $13.11 $13.32 $13.11 $13.32 $13.18 1,200
2020-03-27 $13.27 $13.27 $13.02 $13.08 $12.94 5,500
2020-03-26 $13.48 $13.77 $13.45 $13.75 $13.61 7,300
2020-03-25 $13.75 $13.75 $13.59 $13.59 $13.45 540
2020-03-24 $13.19 $13.19 $13.19 $13.19 $13.05 130
2020-03-23 $12.44 $12.51 $12.42 $12.51 $12.38 1,000
2020-03-20 $12.49 $12.49 $12.46 $12.46 $12.32 140
2020-03-19 $12.35 $12.35 $12.35 $12.35 $12.22 120
2020-03-18 $12.03 $12.03 $11.81 $12.00 $11.87 970
2020-03-17 $11.80 $12.04 $11.77 $12.04 $11.91 5,200
2020-03-16 $11.45 $11.75 $11.30 $11.30 $11.18 680
2020-03-13 $12.87 $12.99 $12.87 $12.99 $12.85 2,700
2020-03-12 $12.06 $12.13 $11.68 $11.71 $11.59 5,100
2020-03-11 $13.98 $13.98 $13.80 $13.80 $13.65 270
2020-03-10 $14.50 $14.54 $14.40 $14.46 $14.30 2,900
2020-03-09 $14.54 $15.09 $14.10 $14.10 $13.94 3,200
2020-03-06 $16.30 $16.39 $16.30 $16.39 $16.21 620
2020-03-05 $16.92 $16.92 $16.74 $16.77 $16.59 1,700
2020-03-04 $17.53 $17.53 $17.53 $17.53 $17.34 220
2020-03-03 $17.26 $17.26 $16.74 $16.85 $16.67 4,100
2020-03-02 $16.84 $17.28 $16.84 $17.28 $17.09 650
2020-02-28 $17.18 $17.37 $17.11 $17.37 $17.18 4,600
2020-02-27 $17.91 $17.91 $17.61 $17.61 $17.43 2,100
2020-02-26 $18.39 $18.39 $18.13 $18.13 $17.94 3,500
2020-02-25 $18.11 $18.11 $17.84 $17.87 $17.68 1,500
2020-02-24 $18.39 $18.39 $18.25 $18.25 $18.06 7,800
2020-02-21 $19.37 $19.37 $19.35 $19.35 $19.14 160
2020-02-20 $19.64 $19.64 $19.61 $19.61 $19.40 280
2020-02-19 $19.82 $19.82 $19.81 $19.81 $19.60 160
2020-02-18 $19.71 $19.73 $19.71 $19.73 $19.52 200
2020-02-14 $19.42 $19.48 $19.42 $19.46 $19.25 710
2020-02-13 $19.44 $19.53 $19.44 $19.45 $19.24 490
2020-02-12 $19.54 $19.54 $19.54 $19.54 $19.33 150
2020-02-11 $19.40 $19.41 $19.38 $19.38 $19.17 470
2020-02-10 $19.25 $19.31 $19.25 $19.31 $19.10 200
2020-02-07 $19.22 $19.22 $19.21 $19.21 $19.00 110
2020-02-06 $19.30 $19.32 $19.30 $19.32 $19.12 1,300
2020-02-05 $19.05 $19.12 $19.05 $19.12 $18.91 100
2020-02-04 $18.79 $18.79 $18.77 $18.77 $18.57 100
2020-02-03 $18.46 $18.46 $18.44 $18.44 $18.24 310
2020-01-31 $18.32 $18.32 $18.26 $18.26 $18.06 2,700
2020-01-30 $18.68 $18.82 $18.65 $18.82 $18.62 1,200
2020-01-29 $18.94 $18.96 $18.94 $18.96 $18.76 140
2020-01-28 $18.85 $18.88 $18.85 $18.88 $18.68 4,400
2020-01-27 $18.38 $18.40 $18.35 $18.40 $18.20 760
2020-01-24 $18.78 $18.78 $18.71 $18.71 $18.51 120
2020-01-23 $18.57 $18.67 $18.57 $18.67 $18.47 110
2020-01-22 $18.64 $18.64 $18.58 $18.58 $18.39 460
2020-01-21 $18.81 $18.81 $18.70 $18.70 $18.51 260
2020-01-17 $18.89 $18.93 $18.89 $18.93 $18.73 120
2020-01-16 $18.72 $18.80 $18.72 $18.80 $18.60 210
2020-01-15 $18.61 $18.61 $18.55 $18.57 $18.37 440
2020-01-14 $18.68 $18.77 $18.68 $18.68 $18.48 1,200
2020-01-13 $18.67 $18.70 $18.67 $18.70 $18.50 120
2020-01-10 $18.80 $18.80 $18.71 $18.71 $18.51 220
2020-01-09 $18.80 $18.80 $18.80 $18.80 $18.59 150
2020-01-08 $18.67 $18.73 $18.67 $18.73 $18.53 250
2020-01-07 $18.60 $18.60 $18.60 $18.60 $18.41 780
2020-01-06 $18.54 $18.54 $18.54 $18.54 $18.35 60
2020-01-03 $18.60 $18.60 $18.56 $18.56 $18.36 500
2020-01-02 $18.69 $18.75 $18.69 $18.75 $18.55 200
2019-12-31 $18.38 $18.38 $18.38 $18.38 $18.19 80
2019-12-30 $18.50 $18.50 $18.40 $18.40 $18.20 1,600
2019-12-27 $18.62 $18.68 $18.60 $18.60 $18.40 960
2019-12-26 $18.73 $18.77 $18.73 $18.77 $18.57 550
2019-12-24 $18.81 $18.81 $18.70 $18.70 $18.50 1,600
2019-12-23 $19.05 $19.05 $18.98 $18.98 $18.58 630
2019-12-20 $18.95 $19.03 $18.95 $19.03 $18.63 570
2019-12-19 $18.73 $18.80 $18.73 $18.80 $18.41 490
2019-12-18 $18.78 $18.78 $18.78 $18.78 $18.39 20
2019-12-17 $18.73 $18.73 $18.73 $18.73 $18.34 20
2019-12-16 $18.60 $18.60 $18.60 $18.60 $18.21 0
2019-12-13 $18.49 $18.49 $18.49 $18.49 $18.10 110
2019-12-12 $18.51 $18.55 $18.51 $18.55 $18.16 290
2019-12-11 $18.28 $18.37 $18.28 $18.30 $17.92 570
2019-12-10 $18.22 $18.27 $18.22 $18.27 $17.89 130
2019-12-09 $18.05 $18.11 $18.04 $18.11 $17.73 2,900
2019-12-06 $18.36 $18.36 $18.36 $18.36 $17.98 20
2019-12-05 $18.22 $18.22 $18.22 $18.22 $17.84 20
2019-12-04 $18.31 $18.31 $18.31 $18.31 $17.93 0
2019-12-03 $18.10 $18.10 $18.10 $18.10 $17.72 0
2019-12-02 $18.07 $18.08 $18.02 $18.03 $17.66 860
2019-11-29 $18.42 $18.42 $18.42 $18.42 $18.04 0
2019-11-27 $18.61 $18.61 $18.61 $18.61 $18.22 70
2019-11-26 $18.71 $18.72 $18.70 $18.70 $18.32 590
2019-11-25 $18.65 $18.68 $18.62 $18.64 $18.25 5,100
2019-11-22 $18.47 $18.52 $18.47 $18.52 $18.13 380
2019-11-21 $18.54 $18.54 $18.54 $18.54 $18.15 100
2019-11-20 $18.49 $18.49 $18.49 $18.49 $18.11 0
2019-11-19 $18.51 $18.55 $18.51 $18.55 $18.16 400
2019-11-18 $18.63 $18.63 $18.63 $18.63 $18.24 60
2019-11-15 $18.69 $18.69 $18.69 $18.69 $18.30 0
2019-11-14 $18.64 $18.64 $18.64 $18.64 $18.25 30
2019-11-13 $18.70 $18.71 $18.70 $18.71 $18.32 840
2019-11-12 $18.93 $18.93 $18.93 $18.93 $18.54 130
2019-11-11 $18.67 $18.67 $18.67 $18.67 $18.28 110
2019-11-08 $18.73 $18.73 $18.73 $18.73 $18.34 10
2019-11-07 $18.58 $18.64 $18.58 $18.62 $18.24 7,000
2019-11-06 $18.52 $18.55 $18.52 $18.55 $18.16 560
2019-11-05 $18.64 $18.64 $18.58 $18.58 $18.20 590
2019-11-04 $18.60 $18.60 $18.60 $18.60 $18.21 0
2019-11-01 $18.33 $18.34 $18.30 $18.30 $17.92 1,400
2019-10-31 $18.11 $18.11 $18.11 $18.11 $17.74 270
2019-10-30 $17.98 $18.06 $17.98 $18.06 $17.68 920
2019-10-29 $18.12 $18.12 $18.08 $18.08 $17.70 590
2019-10-28 $18.09 $18.09 $18.09 $18.09 $17.71 0
2019-10-25 $17.97 $18.01 $17.97 $18.00 $17.63 520
2019-10-24 $17.93 $17.93 $17.93 $17.93 $17.56 100
2019-10-23 $17.84 $17.84 $17.84 $17.84 $17.46 0
2019-10-22 $17.84 $17.84 $17.84 $17.84 $17.47 0
2019-10-21 $17.90 $17.90 $17.90 $17.90 $17.53 10
2019-10-18 $17.80 $17.80 $17.80 $17.80 $17.43 0
2019-10-17 $17.79 $17.79 $17.79 $17.79 $17.42 60
2019-10-16 $17.85 $17.85 $17.85 $17.85 $17.48 10
2019-10-15 $17.75 $17.81 $17.75 $17.81 $17.44 160
2019-10-14 $17.60 $17.60 $17.60 $17.60 $17.24 290
2019-10-11 $17.59 $17.65 $17.58 $17.63 $17.27 6,000
2019-10-10 $17.35 $17.35 $17.35 $17.35 $16.99 20
2019-10-09 $17.21 $17.21 $17.21 $17.21 $16.85 10
2019-10-08 $17.07 $17.07 $17.07 $17.07 $16.71 0
2019-10-07 $17.24 $17.24 $17.24 $17.24 $16.88 0
2019-10-04 $17.05 $17.10 $17.05 $17.10 $16.75 400
2019-10-03 $17.02 $17.02 $17.02 $17.02 $16.66 0
2019-10-02 $16.99 $16.99 $16.99 $16.99 $16.64 30
2019-10-01 $17.45 $17.45 $17.45 $17.45 $17.09 30
2019-09-30 $17.64 $17.64 $17.64 $17.64 $17.27 0
2019-09-27 $17.47 $17.47 $17.47 $17.47 $17.11 10
2019-09-26 $17.58 $17.58 $17.58 $17.58 $17.21 20
2019-09-25 $17.39 $17.42 $17.38 $17.42 $17.06 3,400
2019-09-24 $17.48 $17.48 $17.36 $17.36 $17.00 160
2019-09-23 $17.39 $17.48 $17.39 $17.47 $17.11 710
2019-09-20 $17.64 $17.64 $17.54 $17.54 $17.17 110
2019-09-19 $17.51 $17.57 $17.50 $17.57 $17.20 10,500
2019-09-18 $17.45 $17.50 $17.45 $17.50 $17.13 170
2019-09-17 $17.34 $17.34 $17.34 $17.34 $16.97 340
2019-09-16 $17.46 $17.46 $17.46 $17.46 $17.10 210
2019-09-13 $17.62 $17.64 $17.62 $17.64 $17.28 110
2019-09-12 $17.57 $17.60 $17.57 $17.60 $17.23 110
2019-09-11 $17.38 $17.40 $17.38 $17.40 $17.03 100
2019-09-10 $17.43 $17.43 $17.43 $17.43 $17.07 10
2019-09-09 $17.46 $17.46 $17.43 $17.43 $17.07 210
2019-09-06 $17.43 $17.43 $17.43 $17.43 $17.07 100
2019-09-05 $17.42 $17.42 $17.42 $17.42 $17.06 110
2019-09-04 $17.35 $17.35 $17.31 $17.31 $16.95 130
2019-09-03 $17.02 $17.12 $17.02 $17.12 $16.76 460
2019-08-30 $16.93 $17.03 $16.93 $17.03 $16.67 150
2019-08-29 $16.94 $17.02 $16.94 $17.02 $16.67 710
2019-08-28 $16.58 $16.66 $16.58 $16.65 $16.30 360
2019-08-27 $16.62 $16.67 $16.62 $16.67 $16.33 190
2019-08-26 $16.32 $16.43 $16.32 $16.43 $16.09 110
2019-08-23 $16.35 $16.35 $16.13 $16.13 $15.79 100
2019-08-22 $16.48 $16.50 $16.48 $16.50 $16.16 210
2019-08-21 $16.48 $16.51 $16.48 $16.51 $16.17 100
2019-08-20 $16.24 $16.24 $16.23 $16.23 $15.89 100
2019-08-19 $16.38 $16.38 $16.36 $16.36 $16.02 100
2019-08-16 $16.06 $16.08 $16.06 $16.08 $15.75 110
2019-08-15 $15.82 $15.82 $15.82 $15.82 $15.49 100
2019-08-14 $15.85 $15.85 $15.81 $15.81 $15.48 750
2019-08-13 $16.05 $16.28 $16.05 $16.28 $15.94 0
2019-08-12 $16.04 $16.04 $16.04 $16.04 $15.71 100
2019-08-09 $16.12 $16.12 $16.12 $16.12 $15.79 10
2019-08-08 $16.39 $16.39 $16.39 $16.39 $16.04 0
2019-08-07 $16.40 $16.40 $16.40 $16.40 $16.06 10
2019-08-06 $16.42 $16.48 $16.42 $16.48 $16.14 170
2019-08-05 $16.52 $16.52 $16.41 $16.41 $16.07 1,300
2019-08-02 $16.75 $16.77 $16.75 $16.77 $16.42 1,200
2019-08-01 $16.86 $16.86 $16.86 $16.86 $16.51 0
2019-07-31 $16.93 $16.93 $16.93 $16.93 $16.58 70
2019-07-30 $16.86 $16.86 $16.86 $16.86 $16.51 60
2019-07-29 $17.23 $17.23 $17.23 $17.23 $16.87 60
2019-07-26 $17.29 $17.29 $17.29 $17.29 $16.93 50
2019-07-25 $17.33 $17.33 $17.33 $17.33 $16.97 100
2019-07-24 $17.53 $17.53 $17.53 $17.53 $17.17 0
2019-07-23 $17.45 $17.45 $17.45 $17.45 $17.09 100
2019-07-22 $17.20 $17.20 $17.20 $17.20 $16.84 250
2019-07-19 $17.13 $17.13 $17.10 $17.10 $16.74 200
2019-07-18 $17.51 $17.52 $17.42 $17.48 $17.12 760
2019-07-17 $17.46 $17.46 $17.46 $17.46 $17.10 0
2019-07-16 $17.55 $17.55 $17.55 $17.55 $17.18 0
2019-07-15 $17.60 $17.60 $17.56 $17.56 $17.20 510
2019-07-12 $17.56 $17.56 $17.56 $17.56 $17.19 1,100
2019-07-11 $17.58 $17.58 $17.58 $17.58 $17.22 20
2019-07-10 $17.50 $17.50 $17.50 $17.50 $17.14 20
2019-07-09 $17.34 $17.34 $17.34 $17.34 $16.98 80
2019-07-08 $17.36 $17.36 $17.36 $17.36 $17.00 0
2019-07-05 $17.40 $17.40 $17.40 $17.40 $17.03 210
2019-07-03 $17.34 $17.34 $17.34 $17.34 $16.98 30
2019-07-02 $16.96 $16.96 $16.96 $16.96 $16.61 0
2019-07-01 $17.36 $17.36 $17.36 $17.36 $16.46 0
2019-06-28 $17.34 $17.34 $17.34 $17.34 $16.44 10
2019-06-27 $17.25 $17.25 $17.25 $17.25 $16.35 0
2019-06-26 $17.20 $17.20 $17.20 $17.20 $16.30 10
2019-06-25 $17.23 $17.23 $17.23 $17.23 $16.33 10
2019-06-24 $17.42 $17.42 $17.42 $17.42 $16.51 60
2019-06-21 $17.39 $17.39 $17.39 $17.39 $16.48 110
2019-06-20 $17.44 $17.44 $17.44 $17.44 $16.54 20
2019-06-19 $17.30 $17.30 $17.30 $17.30 $16.40 0
2019-06-18 $17.19 $17.19 $17.19 $17.19 $16.29 90
2019-06-17 $16.82 $16.82 $16.80 $16.80 $15.92 200
2019-06-14 $16.75 $16.78 $16.75 $16.78 $15.91 4,200
2019-06-13 $16.76 $16.76 $16.76 $16.76 $15.88 0
2019-06-12 $16.60 $16.60 $16.60 $16.60 $15.73 0
2019-06-11 $16.71 $16.71 $16.71 $16.71 $15.84 120
2019-06-10 $16.62 $16.62 $16.62 $16.62 $15.75 100
2019-06-07 $16.57 $16.57 $16.56 $16.56 $15.70 720
2019-06-06 $16.35 $16.42 $16.35 $16.42 $15.57 100
2019-06-05 $16.36 $16.38 $16.36 $16.38 $15.53 170
2019-06-04 $16.43 $16.44 $16.43 $16.44 $15.59 100
2019-06-03 $16.10 $16.10 $16.05 $16.05 $15.22 170
2019-05-31 $16.01 $16.01 $16.01 $16.01 $15.18 100
2019-05-30 $16.17 $16.21 $16.17 $16.21 $15.36 100
2019-05-29 $16.24 $16.30 $16.24 $16.30 $15.45 100
2019-05-28 $16.40 $16.40 $16.40 $16.40 $15.54 50
2019-05-24 $16.56 $16.57 $16.56 $16.57 $15.71 140
2019-05-23 $16.37 $16.37 $16.34 $16.34 $15.49 800
2019-05-22 $16.69 $16.69 $16.69 $16.69 $15.82 40
2019-05-21 $16.78 $16.78 $16.78 $16.78 $15.91 100
2019-05-20 $16.68 $16.68 $16.68 $16.68 $15.81 100
2019-05-17 $16.73 $16.74 $16.73 $16.74 $15.87 150
2019-05-16 $16.71 $16.75 $16.71 $16.75 $15.88 700
2019-05-15 $16.52 $16.58 $16.52 $16.58 $15.71 1,900
2019-05-14 $16.48 $16.57 $16.48 $16.57 $15.70 100
2019-05-13 $16.40 $16.40 $16.39 $16.39 $15.54 850
2019-05-10 $16.58 $16.74 $16.58 $16.74 $15.87 100
2019-05-09 $16.57 $16.71 $16.57 $16.71 $15.84 100
2019-05-08 $16.80 $16.86 $16.80 $16.86 $15.99 160
2019-05-07 $16.85 $16.85 $16.82 $16.82 $15.94 100
2019-05-06 $16.98 $17.06 $16.98 $17.06 $16.17 160
2019-05-03 $17.25 $17.29 $17.25 $17.29 $16.39 560
2019-05-02 $17.25 $17.26 $17.14 $17.14 $16.25 1,800
2019-05-01 $17.33 $17.33 $17.25 $17.25 $16.35 600
2019-04-30 $17.29 $17.35 $17.29 $17.35 $16.44 120
2019-04-29 $17.26 $17.27 $17.26 $17.27 $16.37 140
2019-04-26 $17.24 $17.24 $17.22 $17.22 $16.33 100
2019-04-25 $17.16 $17.26 $17.16 $17.26 $16.36 100
2019-04-24 $17.17 $17.19 $17.16 $17.19 $16.29 850
2019-04-23 $17.34 $17.34 $17.33 $17.33 $16.43 190
2019-04-22 $17.33 $17.34 $17.33 $17.34 $16.44 290
2019-04-18 $17.30 $17.32 $17.30 $17.32 $16.42 180
2019-04-17 $17.34 $17.37 $17.34 $17.37 $16.46 100
2019-04-16 $17.25 $17.28 $17.25 $17.28 $16.37 700
2019-04-15 $17.25 $17.28 $17.25 $17.28 $16.38 110
2019-04-12 $17.23 $17.28 $17.23 $17.28 $16.38 110
2019-04-11 $17.20 $17.20 $17.16 $17.16 $16.26 140
2019-04-10 $17.15 $17.15 $17.12 $17.12 $16.22 110
2019-04-09 $17.20 $17.20 $17.17 $17.17 $16.28 110
2019-04-08 $17.25 $17.28 $17.25 $17.28 $16.38 120
2019-04-05 $17.26 $17.27 $17.26 $17.27 $16.37 110
2019-04-04 $17.20 $17.20 $17.20 $17.20 $16.30 0
2019-04-03 $17.24 $17.24 $17.24 $17.24 $16.34 0
2019-04-02 $17.09 $17.13 $17.09 $17.13 $16.24 210
2019-04-01 $17.13 $17.13 $17.13 $17.13 $16.24 130
2019-03-29 $16.86 $16.96 $16.86 $16.96 $16.08 100
2019-03-28 $16.79 $16.84 $16.79 $16.84 $15.96 120
2019-03-27 $16.82 $16.91 $16.82 $16.91 $16.03 140
2019-03-26 $16.79 $16.80 $16.77 $16.80 $15.93 690
2019-03-25 $16.72 $16.72 $16.72 $16.72 $15.85 170
2019-03-22 $16.72 $16.72 $16.69 $16.69 $15.82 100
2019-03-21 $16.93 $17.02 $16.93 $17.02 $16.13 160
2019-03-20 $16.92 $16.96 $16.91 $16.93 $16.05 350
2019-03-19 $16.99 $16.99 $16.91 $16.91 $16.03 300
2019-03-18 $16.80 $16.83 $16.80 $16.83 $15.96 100
2019-03-15 $16.61 $16.66 $16.61 $16.66 $15.79 100
2019-03-14 $16.54 $16.55 $16.54 $16.55 $15.69 170
2019-03-13 $16.40 $16.44 $16.40 $16.44 $15.58 110
2019-03-12 $16.37 $16.37 $16.34 $16.34 $15.48 100
2019-03-11 $16.33 $16.43 $16.33 $16.43 $15.57 100
2019-03-08 $16.27 $16.33 $16.27 $16.33 $15.48 260
2019-03-07 $16.42 $16.43 $16.42 $16.43 $15.57 200
2019-03-06 $16.48 $16.54 $16.48 $16.54 $15.68 250
2019-03-05 $16.41 $16.42 $16.39 $16.41 $15.55 730
2019-03-04 $16.36 $16.36 $16.36 $16.36 $15.51 100
2019-03-01 $16.39 $16.45 $16.39 $16.43 $15.58 350
2019-02-28 $16.34 $16.34 $16.32 $16.32 $15.47 710
2019-02-27 $16.24 $16.24 $16.17 $16.17 $15.33 400
2019-02-26 $16.20 $16.21 $16.18 $16.18 $15.33 470
2019-02-25 $16.14 $16.14 $16.12 $16.12 $15.28 190
2019-02-22 $16.07 $16.07 $16.03 $16.05 $15.21 3,200
2019-02-21 $15.98 $15.98 $15.98 $15.98 $15.15 10
2019-02-20 $16.07 $16.07 $16.07 $16.07 $15.24 0
2019-02-19 $16.02 $16.02 $16.02 $16.02 $15.19 0
2019-02-15 $15.99 $15.99 $15.99 $15.99 $15.16 100
2019-02-14 $15.70 $15.70 $15.70 $15.70 $14.88 0
2019-02-13 $15.80 $15.80 $15.80 $15.80 $14.98 20
2019-02-12 $15.68 $15.68 $15.68 $15.68 $14.86 10
2019-02-11 $15.50 $15.50 $15.50 $15.50 $14.69 650
2019-02-08 $15.43 $15.43 $15.43 $15.43 $14.62 0
2019-02-07 $15.56 $15.56 $15.46 $15.46 $14.65 1,900
2019-02-06 $15.79 $15.80 $15.79 $15.80 $14.98 110
2019-02-05 $15.69 $15.69 $15.69 $15.69 $14.88 20
2019-02-04 $15.60 $15.60 $15.60 $15.60 $14.78 150
2019-02-01 $15.43 $15.43 $15.43 $15.43 $14.63 0
2019-01-31 $15.59 $15.59 $15.59 $15.59 $14.78 30
2019-01-30 $15.53 $15.62 $15.53 $15.62 $14.81 210
2019-01-29 $15.48 $15.48 $15.48 $15.48 $14.68 100
2019-01-28 $15.44 $15.44 $15.44 $15.44 $14.64 0
2019-01-25 $15.51 $15.51 $15.51 $15.51 $14.70 0
2019-01-24 $15.40 $15.42 $15.40 $15.42 $14.61 100
2019-01-23 $15.25 $15.25 $15.25 $15.25 $14.46 0
2019-01-22 $15.24 $15.25 $15.24 $15.25 $14.46 190
2019-01-18 $15.49 $15.49 $15.49 $15.49 $14.68 20
2019-01-17 $15.40 $15.40 $15.40 $15.40 $14.60 20
2019-01-16 $15.31 $15.31 $15.31 $15.31 $14.51 80
2019-01-15 $15.07 $15.07 $15.07 $15.07 $14.29 0
2019-01-14 $15.09 $15.09 $15.09 $15.09 $14.31 170
2019-01-11 $15.14 $15.14 $15.12 $15.12 $14.33 360
2019-01-10 $15.10 $15.24 $15.10 $15.24 $14.45 600
2019-01-09 $15.12 $15.12 $15.05 $15.05 $14.27 300
2019-01-08 $15.06 $15.06 $15.01 $15.01 $14.22 210
2019-01-07 $14.91 $14.97 $14.91 $14.97 $14.19 340
2019-01-04 $14.83 $14.89 $14.83 $14.89 $14.11 110
2019-01-03 $14.37 $14.37 $14.36 $14.36 $13.61 200
2019-01-02 $14.35 $14.47 $14.35 $14.47 $13.72 530
2018-12-31 $14.35 $14.37 $14.28 $14.37 $13.62 4,400
2018-12-27 $14.54 $14.77 $14.54 $14.77 $14.00 760
2018-12-26 $14.66 $14.66 $14.66 $14.66 $13.89 10
2018-12-24 $14.28 $14.28 $14.28 $14.28 $13.54 0
2018-12-21 $14.68 $14.68 $14.68 $14.68 $13.91 10
2018-12-20 $14.93 $14.93 $14.93 $14.93 $14.15 0
2018-12-19 $15.17 $15.17 $15.17 $15.17 $14.38 0
2018-12-18 $15.17 $15.17 $15.17 $15.17 $14.38 10
2018-12-17 $15.04 $15.05 $15.00 $15.00 $14.22 1,800
2018-12-14 $15.28 $15.28 $15.22 $15.22 $14.43 2,300
2018-12-13 $15.38 $15.38 $15.34 $15.35 $14.55 16,300
2018-12-12 $15.36 $15.36 $15.36 $15.36 $14.56 30
2018-12-11 $14.95 $15.05 $14.95 $15.02 $14.24 4,300
2018-12-10 $14.81 $15.01 $14.81 $15.01 $14.22 20,400
2018-12-07 $14.97 $14.97 $14.97 $14.97 $14.19 0
2018-12-06 $14.97 $14.97 $14.97 $14.97 $14.19 800
2018-12-04 $15.32 $15.32 $15.32 $15.32 $14.52 140
2018-12-03 $15.68 $15.68 $15.68 $15.68 $14.86 880
2018-11-30 $15.40 $15.40 $15.40 $15.40 $14.60 0
2018-11-29 $15.40 $15.40 $15.40 $15.40 $14.60 10
2018-11-28 $15.40 $15.40 $15.40 $15.40 $14.60 500
2018-11-27 $15.37 $15.37 $15.37 $15.37 $14.57 630
2018-11-26 $15.41 $15.41 $15.40 $15.40 $14.60 320
2018-11-23 $14.83 $14.83 $14.83 $14.83 $14.06 0
2018-11-21 $14.83 $14.83 $14.83 $14.83 $14.06 90
2018-11-20 $14.83 $14.83 $14.83 $14.83 $14.06 600
2018-11-19 $15.19 $15.19 $15.19 $15.19 $14.40 0
2018-11-16 $15.18 $15.19 $15.18 $15.19 $14.40 1,300
2018-11-15 $15.45 $15.45 $15.45 $15.45 $14.64 30
2018-11-14 $15.45 $15.45 $15.45 $15.45 $14.64 0
2018-11-13 $15.45 $15.45 $15.45 $15.45 $14.64 0
2018-11-12 $15.45 $15.45 $15.45 $15.45 $14.64 0
2018-11-09 $15.45 $15.45 $15.45 $15.45 $14.64 0
2018-11-08 $15.45 $15.45 $15.45 $15.45 $14.64 0
2018-11-07 $15.45 $15.45 $15.45 $15.45 $14.64 0
2018-11-06 $15.47 $15.47 $15.45 $15.45 $14.64 360
2018-11-05 $15.50 $15.50 $15.50 $15.50 $14.69 150
2018-11-02 $15.48 $15.50 $15.48 $15.50 $14.69 330
2018-11-01 $15.23 $15.23 $15.23 $15.23 $14.44 0
2018-10-31 $15.21 $15.23 $15.21 $15.23 $14.44 660
2018-10-30 $15.21 $15.21 $15.16 $15.16 $14.37 1,300
2018-10-29 $15.28 $15.28 $15.20 $15.20 $14.41 360
2018-10-26 $14.99 $15.09 $14.98 $15.00 $14.22 6,900
2018-10-25 $15.10 $15.10 $15.10 $15.10 $14.31 0
2018-10-24 $15.10 $15.10 $15.10 $15.10 $14.31 0
2018-10-23 $15.10 $15.10 $15.10 $15.10 $14.31 0
2018-10-22 $15.10 $15.10 $15.10 $15.10 $14.31 100
2018-10-19 $15.12 $15.32 $15.12 $15.26 $14.46 4,600
2018-10-18 $15.03 $15.04 $14.99 $14.99 $14.21 620
2018-10-17 $15.27 $15.27 $15.27 $15.27 $14.47 0
2018-10-16 $15.27 $15.27 $15.27 $15.27 $14.47 0
2018-10-15 $15.16 $15.27 $15.16 $15.27 $14.47 1,500
2018-10-12 $15.15 $15.15 $15.15 $15.15 $14.36 140
2018-10-11 $15.89 $15.89 $15.89 $15.89 $15.06 60
2018-10-10 $15.89 $15.89 $15.89 $15.89 $15.06 0
2018-10-09 $15.89 $15.89 $15.89 $15.89 $15.06 200
2018-10-08 $15.67 $15.75 $15.67 $15.75 $14.93 440
2018-10-05 $15.99 $16.02 $15.99 $16.02 $15.19 340
2018-10-04 $16.32 $16.32 $16.32 $16.32 $15.47 0
2018-10-03 $16.32 $16.32 $16.32 $16.32 $15.47 300
2018-10-02 $16.37 $16.37 $16.37 $16.37 $15.52 0
2018-10-01 $16.37 $16.37 $16.37 $16.37 $15.52 100
2018-09-28 $16.32 $16.32 $16.31 $16.31 $15.46 600
2018-09-27 $16.87 $16.87 $16.86 $16.86 $15.98 540
2018-09-26 $16.93 $16.99 $16.93 $16.99 $16.10 700
2018-09-25 $16.92 $16.92 $16.92 $16.92 $16.04 100
2018-09-24 $16.80 $16.80 $16.75 $16.75 $15.88 24,000
2018-09-21 $16.85 $16.85 $16.85 $16.85 $15.97 400
2018-09-20 $16.80 $16.80 $16.78 $16.78 $15.91 500
2018-09-19 $16.60 $16.60 $16.60 $16.60 $15.73 90
2018-09-18 $16.60 $16.60 $16.60 $16.60 $15.73 2,100
2018-09-17 $16.33 $16.33 $16.33 $16.33 $15.48 10
2018-09-14 $16.33 $16.33 $16.33 $16.33 $15.48 0
2018-09-13 $16.33 $16.33 $16.33 $16.33 $15.48 200
2018-09-12 $16.43 $16.43 $16.40 $16.41 $15.55 360
2018-09-11 $16.26 $16.39 $16.26 $16.39 $15.54 540
2018-09-10 $16.42 $16.42 $16.42 $16.42 $15.56 210
2018-09-07 $16.28 $16.28 $16.28 $16.28 $15.43 0
2018-09-06 $16.35 $16.35 $16.28 $16.28 $15.43 3,200
2018-09-05 $16.13 $16.13 $16.12 $16.12 $15.28 240
2018-09-04 $15.86 $15.86 $15.86 $15.86 $15.03 30
2018-08-31 $15.86 $15.86 $15.86 $15.86 $15.03 100
2018-08-30 $16.13 $16.13 $16.13 $16.13 $15.29 10
2018-08-29 $16.13 $16.13 $16.13 $16.13 $15.29 0
2018-08-28 $16.41 $16.41 $16.13 $16.13 $15.29 270
2018-08-27 $16.35 $16.35 $16.28 $16.28 $15.43 320
2018-08-24 $16.13 $16.22 $16.13 $16.22 $15.37 340
2018-08-23 $16.29 $16.29 $16.13 $16.13 $15.29 330
2018-08-22 $16.22 $16.22 $16.22 $16.22 $15.37 100
2018-08-21 $15.95 $15.95 $15.95 $15.95 $15.12 0
2018-08-20 $15.95 $15.95 $15.95 $15.95 $15.12 0
2018-08-17 $16.10 $16.10 $15.95 $15.95 $15.12 300
2018-08-16 $16.27 $16.27 $16.07 $16.07 $15.23 480
2018-08-15 $16.31 $16.31 $16.00 $16.00 $15.17 310
2018-08-14 $16.56 $16.56 $16.43 $16.43 $15.57 360
2018-08-13 $16.44 $16.44 $16.44 $16.44 $15.59 310
2018-08-10 $17.03 $17.03 $17.03 $17.03 $16.14 0
2018-08-09 $17.03 $17.03 $17.03 $17.03 $16.14 0
2018-08-08 $17.03 $17.03 $17.03 $17.03 $16.14 300
2018-08-07 $16.90 $16.90 $16.90 $16.90 $16.02 0
2018-08-06 $16.90 $16.90 $16.90 $16.90 $16.02 100
2018-08-03 $16.99 $16.99 $16.90 $16.90 $16.02 270
2018-08-02 $16.71 $16.82 $16.71 $16.82 $15.94 3,800
2018-08-01 $17.32 $17.32 $17.32 $17.32 $16.42 30
2018-07-31 $17.35 $17.35 $17.32 $17.32 $16.42 800
2018-07-30 $17.00 $17.00 $17.00 $17.00 $16.11 20
2018-07-27 $17.00 $17.00 $17.00 $17.00 $16.11 0
2018-07-26 $16.99 $17.00 $16.99 $17.00 $16.11 820
2018-07-25 $17.03 $17.03 $16.87 $16.97 $16.09 1,000
2018-07-24 $16.85 $16.91 $16.85 $16.91 $16.03 300
2018-07-23 $16.81 $16.81 $16.81 $16.81 $15.94 120
2018-07-20 $16.88 $16.88 $16.88 $16.88 $16.00 0
2018-07-19 $16.88 $16.88 $16.88 $16.88 $16.00 0
2018-07-18 $16.88 $16.88 $16.88 $16.88 $16.00 40
2018-07-17 $16.88 $16.88 $16.88 $16.88 $16.00 0
2018-07-16 $16.88 $16.88 $16.88 $16.88 $16.00 20
2018-07-13 $16.88 $16.88 $16.88 $16.88 $16.00 0
2018-07-12 $17.02 $17.02 $16.88 $16.88 $16.00 200
2018-07-11 $16.88 $16.88 $16.88 $16.88 $16.00 580
2018-07-10 $17.07 $17.07 $17.07 $17.07 $16.18 1,400
2018-07-09 $17.03 $17.03 $17.03 $17.03 $16.14 0
2018-07-06 $17.03 $17.03 $17.03 $17.03 $16.14 110
2018-07-05 $16.99 $16.99 $16.99 $16.99 $16.10 1,500
2018-07-03 $16.66 $16.66 $16.66 $16.66 $15.79 0
2018-07-02 $17.12 $17.12 $17.12 $17.12 $15.79 1,100
2018-06-29 $17.20 $17.20 $17.20 $17.20 $15.87 200
2018-06-28 $17.00 $17.00 $17.00 $17.00 $15.68 60
2018-06-27 $17.00 $17.00 $17.00 $17.00 $15.68 60
2018-06-26 $17.02 $17.02 $17.00 $17.00 $15.68 950
2018-06-25 $17.02 $17.05 $17.02 $17.05 $15.73 1,000
2018-06-22 $17.24 $17.24 $17.24 $17.24 $15.90 80
2018-06-21 $17.24 $17.24 $17.24 $17.24 $15.90 600
2018-06-20 $17.56 $17.58 $17.56 $17.58 $16.22 270
2018-06-19 $17.50 $17.50 $17.50 $17.50 $16.15 20
2018-06-18 $17.55 $17.55 $17.50 $17.50 $16.15 1,100
2018-06-15 $17.57 $17.59 $17.57 $17.59 $16.23 320
2018-06-14 $17.64 $17.83 $17.64 $17.83 $16.45 6,000
2018-06-13 $17.54 $17.54 $17.54 $17.54 $16.18 10
2018-06-12 $17.70 $17.70 $17.54 $17.54 $16.18 830
2018-06-11 $16.95 $16.95 $16.95 $16.95 $15.64 0
2018-06-08 $16.92 $16.95 $16.92 $16.95 $15.64 800
2018-06-07 $17.32 $17.32 $17.32 $17.32 $15.97 10
2018-06-06 $17.32 $17.32 $17.32 $17.32 $15.97 600
2018-06-05 $17.39 $17.39 $17.25 $17.26 $15.92 5,200
2018-06-04 $17.54 $17.54 $17.54 $17.54 $16.18 40
2018-06-01 $17.54 $17.54 $17.54 $17.54 $16.18 160
2018-05-31 $17.22 $17.51 $17.22 $17.42 $16.07 19,700
2018-05-30 $17.34 $17.35 $17.33 $17.35 $16.01 530
2018-05-29 $16.99 $17.13 $16.99 $17.04 $15.72 2,100
2018-05-25 $17.66 $17.73 $17.62 $17.65 $16.28 1,700
2018-05-24 $18.02 $18.02 $18.01 $18.02 $16.62 1,200
2018-05-23 $18.12 $18.15 $18.12 $18.14 $16.73 3,100
2018-05-22 $18.30 $18.36 $18.23 $18.36 $16.94 1,000
2018-05-21 $18.26 $18.27 $18.26 $18.26 $16.85 4,800
2018-05-18 $18.31 $18.31 $18.26 $18.26 $16.84 3,600
2018-05-17 $18.49 $18.52 $18.41 $18.42 $16.99 6,400
2018-05-16 $18.57 $18.57 $18.47 $18.54 $17.11 3,600
2018-05-15 $18.83 $18.83 $18.83 $18.83 $17.37 0
2018-05-14 $18.74 $18.85 $18.74 $18.83 $17.37 7,200
2018-05-11 $18.80 $18.83 $18.80 $18.83 $17.37 3,200
2018-05-10 $18.78 $18.78 $18.78 $18.78 $17.32 100
2018-05-09 $18.97 $18.97 $18.96 $18.96 $17.49 2,600
2018-05-08 $18.84 $18.84 $18.79 $18.82 $17.36 7,500
2018-05-07 $19.09 $19.17 $19.07 $19.09 $17.61 20,000
2018-05-04 $19.03 $19.05 $19.03 $19.05 $17.57 370
2018-05-03 $18.51 $18.51 $18.51 $18.51 $17.08 0
2018-05-02 $18.51 $18.51 $18.51 $18.51 $17.08 20
2018-05-01 $18.75 $18.75 $18.51 $18.51 $17.08 2,400
2018-04-30 $18.62 $18.68 $18.62 $18.68 $17.24 1,200
2018-04-27 $18.78 $18.78 $18.78 $18.78 $17.32 10
2018-04-26 $18.65 $18.78 $18.65 $18.78 $17.32 1,200
2018-04-25 $18.67 $18.67 $18.67 $18.67 $17.22 0
2018-04-24 $18.67 $18.67 $18.67 $18.67 $17.22 10
2018-04-23 $18.63 $18.67 $18.63 $18.67 $17.22 600
2018-04-20 $18.51 $18.51 $18.51 $18.51 $17.08 20
2018-04-19 $18.49 $18.52 $18.47 $18.51 $17.08 5,600
2018-04-18 $18.41 $18.50 $18.41 $18.48 $17.05 800
2018-04-17 $18.39 $18.39 $18.35 $18.39 $16.96 8,000
2018-04-16 $18.17 $18.19 $18.17 $18.19 $16.78 4,500
2018-04-13 $18.17 $18.17 $18.17 $18.17 $16.76 2,500
2018-04-12 $18.08 $18.13 $18.07 $18.11 $16.71 2,400
2018-04-11 $18.07 $18.07 $18.07 $18.07 $16.67 10
2018-04-10 $18.08 $18.08 $18.07 $18.07 $16.67 1,500
2018-04-09 $18.00 $18.00 $18.00 $18.00 $16.61 2,200
2018-04-06 $17.76 $17.76 $17.76 $17.76 $16.38 200
2018-04-05 $17.86 $17.87 $17.84 $17.84 $16.45 14,100
2018-04-04 $17.52 $17.52 $17.52 $17.52 $16.16 200
2018-04-03 $17.44 $17.59 $17.44 $17.57 $16.21 1,000
2018-04-02 $17.37 $17.37 $17.37 $17.37 $16.02 80
2018-03-29 $17.37 $17.37 $17.37 $17.37 $16.02 10
2018-03-28 $17.21 $17.40 $17.21 $17.37 $16.02 1,700
2018-03-27 $16.91 $16.91 $16.91 $16.91 $15.60 540
2018-03-26 $17.26 $17.26 $17.26 $17.26 $15.92 0
2018-03-23 $17.26 $17.26 $17.26 $17.26 $15.92 880
2018-03-22 $17.62 $17.62 $17.62 $17.62 $16.25 20
2018-03-21 $17.62 $17.62 $17.62 $17.62 $16.25 0
2018-03-20 $17.64 $17.64 $17.62 $17.62 $16.25 310
2018-03-19 $17.63 $17.64 $17.63 $17.64 $16.27 200
2018-03-16 $17.73 $17.73 $17.73 $17.73 $16.36 110
2018-03-15 $17.60 $17.60 $17.60 $17.60 $16.24 1,300
2018-03-14 $17.49 $17.49 $17.49 $17.49 $16.13 10
2018-03-13 $17.52 $17.52 $17.49 $17.49 $16.13 720
2018-03-12 $17.65 $17.65 $17.65 $17.65 $16.28 320
2018-03-09 $17.60 $17.60 $17.60 $17.60 $16.24 120
2018-03-08 $17.25 $17.25 $17.25 $17.25 $15.91 50
2018-03-07 $17.25 $17.25 $17.25 $17.25 $15.91 10
2018-03-06 $17.22 $17.28 $17.19 $17.25 $15.91 3,200
2018-03-05 $16.77 $17.03 $16.77 $17.03 $15.71 440
2018-03-02 $17.04 $17.06 $17.01 $17.06 $15.73 28,900
2018-03-01 $17.48 $17.48 $17.21 $17.22 $15.88 1,400
2018-02-28 $17.52 $17.52 $17.51 $17.51 $16.15 390
2018-02-27 $17.49 $17.50 $17.49 $17.50 $16.14 730
2018-02-26 $17.60 $17.63 $17.60 $17.63 $16.26 850
2018-02-23 $17.55 $17.55 $17.54 $17.54 $16.18 420
2018-02-22 $17.31 $17.31 $17.29 $17.29 $15.95 1,700
2018-02-21 $17.48 $17.48 $17.48 $17.48 $16.13 490
2018-02-20 $17.41 $17.41 $17.41 $17.41 $16.06 50
2018-02-16 $17.41 $17.41 $17.41 $17.41 $16.06 190
2018-02-15 $17.39 $17.41 $17.39 $17.41 $16.06 670
2018-02-14 $17.32 $17.38 $17.32 $17.38 $16.03 11,200
2018-02-13 $17.05 $17.05 $17.05 $17.05 $15.73 160
2018-02-12 $17.05 $17.05 $17.05 $17.05 $15.73 100
2018-02-09 $17.06 $17.06 $17.05 $17.05 $15.73 1,300
2018-02-08 $17.30 $17.37 $17.29 $17.30 $15.96 23,700
2018-02-07 $17.55 $17.72 $17.55 $17.72 $16.35 310
2018-02-06 $17.24 $17.49 $17.24 $17.49 $16.13 5,000
2018-02-05 $17.65 $17.72 $17.49 $17.49 $16.13 3,100
2018-02-02 $17.99 $17.99 $17.74 $17.76 $16.38 2,100
2018-02-01 $18.13 $18.22 $18.13 $18.21 $16.80 2,200
2018-01-31 $18.14 $18.14 $18.14 $18.14 $16.73 730
2018-01-30 $18.06 $18.11 $18.06 $18.11 $16.71 1,400
2018-01-29 $18.42 $18.42 $18.42 $18.42 $16.99 10
2018-01-26 $18.40 $18.44 $18.40 $18.42 $16.99 1,100
2018-01-25 $18.27 $18.30 $18.27 $18.30 $16.88 400
2018-01-24 $18.18 $18.20 $18.18 $18.20 $16.79 2,300
2018-01-23 $18.45 $18.45 $18.45 $18.45 $17.02 730
2018-01-22 $18.45 $18.48 $18.45 $18.48 $17.05 3,800
2018-01-19 $18.30 $18.32 $18.30 $18.32 $16.90 880
2018-01-18 $18.20 $18.20 $18.20 $18.20 $16.79 1,600
2018-01-17 $18.16 $18.19 $18.16 $18.19 $16.78 1,900
2018-01-16 $18.21 $18.21 $17.99 $17.99 $16.60 10,200
2018-01-12 $18.06 $18.06 $18.06 $18.06 $16.66 1,300
2018-01-11 $17.92 $17.96 $17.92 $17.96 $16.56 2,400
2018-01-10 $17.81 $17.81 $17.81 $17.81 $16.43 850
2018-01-09 $17.63 $17.63 $17.63 $17.63 $16.26 130
2018-01-08 $17.63 $17.63 $17.63 $17.63 $16.26 220
2018-01-05 $17.51 $17.57 $17.46 $17.57 $16.21 11,700
2018-01-04 $17.35 $17.35 $17.32 $17.34 $15.99 760
2018-01-03 $16.85 $16.85 $16.85 $16.85 $15.54 410
2018-01-02 $16.82 $16.85 $16.82 $16.85 $15.54 11,100
2017-12-29 $16.90 $16.90 $16.83 $16.83 $15.53 5,400
2017-12-28 $17.03 $17.03 $17.01 $17.02 $15.70 1,400
2017-12-27 $17.32 $17.32 $17.32 $17.32 $15.87 80
2017-12-26 $17.33 $17.33 $17.32 $17.32 $15.87 720
2017-12-22 $17.25 $17.25 $17.25 $17.25 $15.81 340
2017-12-21 $17.23 $17.24 $17.23 $17.24 $15.80 500
2017-12-20 $17.22 $17.23 $17.15 $17.16 $15.73 1,800
2017-12-19 $17.28 $17.29 $17.28 $17.28 $15.84 2,700
2017-12-18 $17.38 $17.39 $17.34 $17.34 $15.89 2,000
2017-12-15 $17.16 $17.16 $17.16 $17.16 $15.73 30
2017-12-14 $17.30 $17.30 $17.16 $17.16 $15.73 1,900
2017-12-13 $17.37 $17.37 $17.32 $17.32 $15.87 2,300
2017-12-12 $17.62 $17.62 $17.61 $17.61 $16.14 390
2017-12-11 $17.62 $17.62 $17.62 $17.62 $16.15 460
2017-12-08 $17.67 $17.67 $17.67 $17.67 $16.19 810
2017-12-07 $17.44 $17.46 $17.44 $17.46 $16.00 630
2017-12-06 $17.33 $17.33 $17.33 $17.33 $15.88 1,100
2017-12-05 $17.36 $17.36 $17.36 $17.36 $15.91 360
2017-12-04 $17.35 $17.35 $17.35 $17.35 $15.90 230
2017-12-01 $17.21 $17.21 $17.21 $17.21 $15.77 610
2017-11-30 $17.25 $17.25 $17.25 $17.25 $15.81 200
2017-11-29 $17.25 $17.25 $17.25 $17.25 $15.81 300
2017-11-28 $17.25 $17.25 $17.25 $17.25 $15.81 1,000
2017-11-27 $17.32 $17.32 $17.32 $17.32 $15.87 90
2017-11-24 $17.32 $17.32 $17.32 $17.32 $15.87 500
2017-11-22 $17.26 $17.26 $17.26 $17.26 $15.82 800
2017-11-21 $17.27 $17.27 $17.27 $17.27 $15.83 1,000
2017-11-20 $17.14 $17.14 $17.13 $17.13 $15.70 470
2017-11-17 $17.06 $17.08 $17.06 $17.08 $15.65 440
2017-11-16 $17.09 $17.16 $17.08 $17.16 $15.73 1,200
2017-11-15 $16.99 $17.11 $16.99 $17.11 $15.68 980
2017-11-14 $17.26 $17.26 $17.20 $17.20 $15.76 2,700
2017-11-13 $17.49 $17.49 $17.49 $17.49 $16.03 80
2017-11-10 $17.49 $17.49 $17.49 $17.49 $16.03 90
2017-11-09 $17.45 $17.49 $17.45 $17.49 $16.03 950
2017-11-08 $17.71 $17.71 $17.71 $17.71 $16.23 220
2017-11-07 $17.86 $17.86 $17.86 $17.86 $16.37 720
2017-11-06 $17.81 $17.83 $17.81 $17.83 $16.34 820
2017-11-03 $17.81 $17.81 $17.80 $17.80 $16.31 1,500
2017-11-02 $17.84 $17.86 $17.79 $17.86 $16.37 4,600
2017-11-01 $17.77 $17.78 $17.77 $17.77 $16.28 2,500
2017-10-31 $17.61 $17.64 $17.60 $17.61 $16.14 6,200
2017-10-30 $17.55 $17.55 $17.55 $17.55 $16.09 410
2017-10-27 $17.48 $17.48 $17.45 $17.45 $15.99 2,400
2017-10-26 $17.50 $17.61 $17.49 $17.58 $16.11 58,800
2017-10-25 $17.34 $17.34 $17.32 $17.33 $15.88 8,500
2017-10-24 $17.51 $17.52 $17.51 $17.51 $16.05 1,400
2017-10-23 $17.28 $17.29 $17.25 $17.25 $15.81 3,000
2017-10-20 $17.18 $17.18 $17.18 $17.18 $15.74 60
2017-10-19 $17.16 $17.18 $17.16 $17.18 $15.74 3,200
2017-10-18 $17.30 $17.32 $17.28 $17.32 $15.87 6,800
2017-10-17 $17.29 $17.30 $17.28 $17.29 $15.84 4,700
2017-10-16 $17.39 $17.39 $17.35 $17.37 $15.92 1,700
2017-10-13 $17.32 $17.32 $17.32 $17.32 $15.87 150
2017-10-12 $17.33 $17.35 $17.32 $17.32 $15.87 1,700
2017-10-11 $17.43 $17.45 $17.43 $17.44 $15.98 2,700
2017-10-10 $17.34 $17.34 $17.34 $17.34 $15.89 70
2017-10-09 $17.34 $17.34 $17.34 $17.34 $15.89 290
2017-10-06 $17.37 $17.37 $17.31 $17.35 $15.90 7,100
2017-10-05 $17.47 $17.47 $17.44 $17.44 $15.98 5,400
2017-10-04 $17.40 $17.40 $17.34 $17.34 $15.89 530
2017-10-03 $17.57 $17.61 $17.57 $17.61 $16.14 1,900
2017-10-02 $17.58 $17.62 $17.58 $17.62 $16.15 15,200
2017-09-29 $17.53 $17.55 $17.53 $17.55 $16.08 27,100
2017-09-28 $17.44 $17.44 $17.44 $17.44 $15.98 190
2017-09-27 $17.50 $17.50 $17.50 $17.50 $16.04 210
2017-09-26 $17.34 $17.38 $17.34 $17.38 $15.93 450
2017-09-25 $17.34 $17.36 $17.34 $17.35 $15.90 1,200
2017-09-22 $17.43 $17.45 $17.43 $17.45 $16.00 5,300
2017-09-21 $17.42 $17.43 $17.42 $17.43 $15.97 460
2017-09-20 $17.36 $17.36 $17.34 $17.36 $15.91 520
2017-09-19 $17.36 $17.37 $17.35 $17.37 $15.92 810
2017-09-18 $17.33 $17.34 $17.30 $17.30 $15.85 12,300
2017-09-15 $17.18 $17.20 $17.18 $17.20 $15.76 630
2017-09-14 $17.17 $17.17 $17.17 $17.17 $15.73 110
2017-09-13 $17.19 $17.22 $17.16 $17.17 $15.73 3,500
2017-09-12 $17.18 $17.18 $17.16 $17.18 $15.74 410
2017-09-11 $17.16 $17.16 $17.16 $17.16 $15.73 130
2017-09-08 $16.85 $16.85 $16.85 $16.85 $15.44 230
2017-09-07 $16.84 $16.87 $16.84 $16.87 $15.46 550
2017-09-06 $16.93 $16.93 $16.93 $16.93 $15.51 230
2017-09-05 $16.74 $16.75 $16.74 $16.75 $15.35 340
2017-09-01 $16.93 $16.94 $16.93 $16.94 $15.52 330
2017-08-31 $16.79 $16.84 $16.79 $16.83 $15.42 1,200
2017-08-30 $16.66 $16.69 $16.66 $16.69 $15.29 230
2017-08-29 $16.58 $16.68 $16.58 $16.68 $15.29 1,100
2017-08-28 $16.81 $16.82 $16.79 $16.80 $15.40 1,400
2017-08-25 $16.85 $16.88 $16.85 $16.86 $15.45 6,600
2017-08-24 $16.82 $16.83 $16.81 $16.81 $15.40 780
2017-08-23 $16.73 $16.73 $16.73 $16.73 $15.33 220
2017-08-22 $16.77 $16.78 $16.77 $16.78 $15.38 800
2017-08-21 $16.78 $16.78 $16.76 $16.78 $15.38 1,300
2017-08-18 $16.84 $16.85 $16.83 $16.84 $15.43 730
2017-08-17 $16.84 $16.84 $16.70 $16.70 $15.30 510
2017-08-16 $16.95 $16.95 $16.88 $16.88 $15.47 370
2017-08-15 $16.81 $16.83 $16.81 $16.81 $15.40 5,500
2017-08-14 $16.76 $16.77 $16.76 $16.77 $15.37 230
2017-08-11 $16.50 $16.50 $16.48 $16.48 $15.10 1,300
2017-08-10 $16.80 $16.80 $16.68 $16.68 $15.28 1,500
2017-08-09 $16.86 $16.89 $16.85 $16.89 $15.48 700
2017-08-08 $16.97 $17.00 $16.89 $16.90 $15.49 2,000
2017-08-07 $16.96 $16.98 $16.94 $16.97 $15.55 1,200
2017-08-04 $16.90 $16.95 $16.90 $16.95 $15.53 6,800
2017-08-03 $16.80 $16.81 $16.78 $16.78 $15.38 2,600
2017-08-02 $16.67 $16.67 $16.67 $16.67 $15.28 390
2017-08-01 $16.72 $16.72 $16.72 $16.72 $15.32 170
2017-07-31 $16.60 $16.60 $16.59 $16.59 $15.20 420
2017-07-28 $16.58 $16.58 $16.58 $16.58 $15.19 120
2017-07-27 $16.68 $16.69 $16.65 $16.69 $15.29 480
2017-07-26 $16.70 $16.70 $16.62 $16.62 $15.23 710
2017-07-25 $16.58 $16.58 $16.58 $16.58 $15.20 710
2017-07-24 $16.49 $16.49 $16.49 $16.49 $15.11 100
2017-07-21 $16.38 $16.38 $16.37 $16.37 $15.00 600
2017-07-20 $16.61 $16.61 $16.59 $16.59 $15.20 500
2017-07-19 $16.57 $16.57 $16.57 $16.57 $15.19 60
2017-07-18 $16.57 $16.57 $16.57 $16.57 $15.19 310
2017-07-17 $16.58 $16.58 $16.57 $16.57 $15.19 1,100
2017-07-14 $16.61 $16.61 $16.61 $16.61 $15.22 510
2017-07-13 $16.57 $16.63 $16.57 $16.63 $15.24 3,000
2017-07-12 $16.53 $16.55 $16.52 $16.55 $15.17 1,300
2017-07-11 $16.32 $16.37 $16.32 $16.37 $15.00 3,900
2017-07-10 $16.33 $16.36 $16.33 $16.33 $14.96 390
2017-07-07 $16.17 $16.24 $16.15 $16.23 $14.87 3,000
2017-07-06 $16.12 $16.23 $16.12 $16.17 $14.82 1,200
2017-07-05 $16.53 $16.58 $16.53 $16.58 $14.81 1,100
2017-07-03 $16.62 $16.65 $16.62 $16.65 $14.88 9,000
2017-06-30 $16.42 $16.44 $16.33 $16.43 $14.68 5,400
2017-06-29 $16.41 $16.41 $16.35 $16.37 $14.63 780
2017-06-28 $16.59 $16.76 $16.59 $16.76 $14.97 960
2017-06-27 $16.55 $16.55 $16.43 $16.44 $14.69 1,400
2017-06-26 $16.71 $16.71 $16.71 $16.71 $14.93 330
2017-06-23 $16.56 $16.57 $16.56 $16.56 $14.80 580
2017-06-22 $16.68 $16.68 $16.63 $16.63 $14.86 710
2017-06-21 $16.68 $16.74 $16.68 $16.68 $14.90 320
2017-06-20 $16.55 $16.57 $16.54 $16.56 $14.80 1,000
2017-06-19 $16.77 $16.77 $16.72 $16.73 $14.95 1,300
2017-06-16 $16.63 $16.68 $16.63 $16.68 $14.90 1,200
2017-06-15 $16.57 $16.58 $16.54 $16.58 $14.81 540
2017-06-14 $16.62 $16.66 $16.62 $16.66 $14.89 11,700
2017-06-13 $16.72 $16.75 $16.72 $16.75 $14.97 750
2017-06-12 $16.66 $16.66 $16.59 $16.59 $14.82 4,600
2017-06-09 $16.74 $16.76 $16.74 $16.75 $14.97 570
2017-06-08 $16.67 $16.73 $16.67 $16.72 $14.94 720
2017-06-07 $16.46 $16.47 $16.46 $16.47 $14.72 240
2017-06-06 $16.45 $16.49 $16.42 $16.44 $14.69 9,400
2017-06-05 $16.49 $16.49 $16.41 $16.43 $14.68 1,800
2017-06-02 $16.54 $16.62 $16.54 $16.62 $14.85 1,600
2017-06-01 $16.50 $16.65 $16.50 $16.65 $14.88 520
2017-05-31 $16.52 $16.52 $16.40 $16.42 $14.67 1,800
2017-05-30 $16.44 $16.46 $16.39 $16.45 $14.70 4,300
2017-05-26 $16.71 $16.78 $16.71 $16.78 $14.99 760
2017-05-25 $16.85 $16.85 $16.79 $16.82 $15.03 2,800
2017-05-24 $16.88 $16.91 $16.86 $16.91 $15.11 1,600
2017-05-23 $16.87 $16.96 $16.87 $16.96 $15.15 1,600
2017-05-22 $16.87 $16.92 $16.87 $16.92 $15.12 380
2017-05-19 $16.84 $16.86 $16.83 $16.84 $15.05 3,100
2017-05-18 $16.59 $16.72 $16.59 $16.70 $14.92 3,500
2017-05-17 $16.78 $16.78 $16.53 $16.53 $14.77 2,500
2017-05-16 $17.03 $17.03 $17.03 $17.03 $15.22 140
2017-05-15 $16.91 $16.95 $16.91 $16.94 $15.14 1,400
2017-05-12 $16.80 $16.85 $16.78 $16.85 $15.06 1,600
2017-05-11 $16.70 $16.83 $16.69 $16.83 $15.04 7,900
2017-05-10 $16.78 $16.81 $16.78 $16.81 $15.02 6,500
2017-05-09 $16.75 $16.75 $16.73 $16.74 $14.95 1,800
2017-05-08 $16.70 $16.74 $16.70 $16.72 $14.94 1,200
2017-05-05 $16.73 $16.87 $16.73 $16.87 $15.07 3,300
2017-05-04 $16.48 $16.50 $16.46 $16.46 $14.71 7,300
2017-05-03 $16.08 $16.19 $16.08 $16.19 $14.47 2,000
2017-05-02 $16.07 $16.16 $16.07 $16.13 $14.41 76,300
2017-05-01 $16.05 $16.11 $16.05 $16.10 $14.38 840
2017-04-28 $16.06 $16.07 $16.02 $16.03 $14.32 6,200
2017-04-27 $16.05 $16.07 $16.04 $16.07 $14.36 1,400
2017-04-26 $16.19 $16.20 $16.15 $16.15 $14.43 2,300
2017-04-25 $16.22 $16.22 $16.16 $16.19 $14.47 9,700
2017-04-24 $16.07 $16.14 $16.07 $16.12 $14.40 8,600
2017-04-21 $15.36 $15.36 $15.34 $15.36 $13.72 740
2017-04-20 $15.44 $15.48 $15.44 $15.48 $13.83 610
2017-04-19 $15.41 $15.41 $15.41 $15.41 $13.77 210
2017-04-18 $15.21 $15.21 $15.11 $15.14 $13.53 1,800
2017-04-17 $15.40 $15.45 $15.39 $15.45 $13.80 3,000
2017-04-13 $15.38 $15.38 $15.35 $15.36 $13.72 2,800
2017-04-12 $15.56 $15.56 $15.54 $15.55 $13.89 1,100
2017-04-11 $15.68 $15.70 $15.68 $15.70 $14.03 320
2017-04-10 $15.68 $15.68 $15.68 $15.68 $14.01 330
2017-04-07 $15.80 $15.82 $15.77 $15.77 $14.09 1,500
2017-04-06 $15.75 $15.75 $15.73 $15.73 $14.05 520
2017-04-05 $15.80 $15.80 $15.65 $15.65 $13.98 4,100
2017-04-04 $15.63 $15.75 $15.63 $15.74 $14.06 3,200
2017-04-03 $15.78 $15.78 $15.64 $15.74 $14.06 4,300
2017-03-31 $15.85 $15.92 $15.85 $15.90 $14.21 8,800
2017-03-30 $15.77 $15.82 $15.77 $15.82 $14.13 1,100
2017-03-29 $15.70 $15.76 $15.70 $15.76 $14.08 1,500
2017-03-28 $15.69 $15.80 $15.69 $15.79 $14.11 1,500
2017-03-27 $15.55 $15.64 $15.55 $15.64 $13.97 1,600
2017-03-24 $15.64 $15.67 $15.63 $15.67 $14.00 1,100
2017-03-23 $15.54 $15.63 $15.54 $15.59 $13.93 7,500
2017-03-22 $15.45 $15.50 $15.45 $15.50 $13.85 310
2017-03-21 $15.63 $15.64 $15.39 $15.41 $13.77 710
2017-03-20 $15.54 $15.54 $15.54 $15.54 $13.88 200
2017-03-17 $15.58 $15.59 $15.56 $15.59 $13.93 640
2017-03-16 $15.53 $15.61 $15.53 $15.61 $13.95 3,100
2017-03-15 $15.32 $15.33 $15.32 $15.33 $13.70 4,400
2017-03-14 $15.32 $15.32 $15.32 $15.32 $13.68 70
2017-03-13 $15.24 $15.32 $15.23 $15.32 $13.68 4,000
2017-03-10 $15.18 $15.20 $15.18 $15.20 $13.58 310
2017-03-09 $15.15 $15.19 $15.15 $15.19 $13.57 3,700
2017-03-08 $15.07 $15.07 $15.06 $15.06 $13.46 360
2017-03-07 $15.05 $15.09 $15.00 $15.09 $13.48 2,200
2017-03-06 $15.08 $15.11 $15.06 $15.11 $13.50 14,900
2017-03-03 $15.19 $15.24 $15.17 $15.22 $13.60 7,300
2017-03-02 $15.07 $15.07 $15.04 $15.04 $13.44 69,100
2017-03-01 $14.99 $15.04 $14.97 $15.00 $13.40 4,500
2017-02-28 $14.66 $14.67 $14.65 $14.67 $13.11 990
2017-02-27 $14.65 $14.70 $14.63 $14.70 $13.13 43,300
2017-02-24 $14.42 $14.46 $14.40 $14.46 $12.92 4,600
2017-02-23 $14.59 $14.61 $14.56 $14.57 $13.02 3,400
2017-02-22 $14.60 $14.64 $14.60 $14.62 $13.06 3,600
2017-02-21 $14.82 $14.82 $14.75 $14.79 $13.21 3,600
2017-02-17 $14.69 $14.75 $14.69 $14.75 $13.18 2,300
2017-02-16 $14.73 $14.77 $14.73 $14.76 $13.19 820
2017-02-15 $14.81 $14.81 $14.74 $14.77 $13.20 1,800
2017-02-14 $14.81 $14.89 $14.81 $14.89 $13.31 810
2017-02-13 $14.76 $14.81 $14.76 $14.81 $13.23 2,100
2017-02-10 $14.62 $14.64 $14.62 $14.64 $13.08 4,200
2017-02-09 $14.68 $14.68 $14.68 $14.68 $13.12 560
2017-02-08 $14.35 $14.54 $14.31 $14.54 $12.99 4,000
2017-02-07 $14.50 $14.50 $14.39 $14.44 $12.90 3,100
2017-02-06 $14.50 $14.50 $14.50 $14.50 $12.96 500
2017-02-03 $14.80 $14.81 $14.80 $14.81 $13.23 520
2017-02-02 $14.58 $14.64 $14.58 $14.64 $13.08 520
2017-02-01 $14.55 $14.55 $14.46 $14.48 $12.94 40,100
2017-01-31 $14.48 $14.48 $14.44 $14.48 $12.94 2,800
2017-01-30 $14.58 $14.59 $14.54 $14.56 $13.01 17,100
2017-01-27 $14.97 $14.99 $14.95 $14.96 $13.37 2,600
2017-01-26 $15.07 $15.08 $15.04 $15.08 $13.47 2,000
2017-01-25 $15.34 $15.34 $15.23 $15.24 $13.62 5,900
2017-01-24 $15.21 $15.29 $15.20 $15.28 $13.65 29,800
2017-01-23 $15.04 $15.09 $15.02 $15.07 $13.47 2,300
2017-01-20 $15.20 $15.23 $15.17 $15.18 $13.56 1,800
2017-01-19 $15.14 $15.14 $15.14 $15.14 $13.53 470
2017-01-18 $15.08 $15.10 $15.08 $15.10 $13.49 1,700
2017-01-17 $15.03 $15.12 $15.03 $15.08 $13.47 1,800
2017-01-13 $15.24 $15.24 $15.19 $15.19 $13.57 2,400
2017-01-12 $15.25 $15.25 $15.02 $15.12 $13.51 2,500
2017-01-11 $15.26 $15.32 $15.24 $15.31 $13.68 3,000
2017-01-10 $15.26 $15.27 $15.24 $15.25 $13.63 8,800
2017-01-09 $15.18 $15.22 $15.18 $15.20 $13.58 13,900
2017-01-06 $15.36 $15.53 $15.36 $15.52 $13.87 4,700
2017-01-05 $15.47 $15.49 $15.41 $15.44 $13.80 7,400
2017-01-04 $15.43 $15.48 $15.42 $15.46 $13.81 5,100
2017-01-03 $15.38 $15.54 $15.34 $15.40 $13.76 11,400
2016-12-30 $15.17 $15.18 $15.11 $15.11 $13.50 36,600
2016-12-29 $15.15 $15.15 $15.07 $15.07 $13.46 147,300
2016-12-28 $15.18 $15.18 $15.04 $15.07 $13.46 9,100
2016-12-27 $15.28 $15.33 $15.28 $15.31 $13.62 25,500
2016-12-23 $15.25 $15.25 $15.23 $15.24 $13.56 51,700
2016-12-22 $15.06 $15.08 $15.06 $15.08 $13.42 1,500
2016-12-21 $15.13 $15.17 $15.13 $15.16 $13.49 4,400
2016-12-20 $15.06 $15.16 $15.06 $15.15 $13.48 234,000
2016-12-19 $15.00 $15.03 $14.94 $14.95 $13.30 3,400
2016-12-16 $14.99 $14.99 $14.94 $14.94 $13.29 17,000
2016-12-15 $14.86 $15.01 $14.86 $15.01 $13.36 253,900
2016-12-14 $14.79 $14.81 $14.71 $14.71 $13.09 8,000
2016-12-13 $14.77 $14.90 $14.77 $14.90 $13.26 920
2016-12-12 $14.56 $14.61 $14.53 $14.53 $12.93 4,100
2016-12-09 $14.43 $14.57 $14.41 $14.54 $12.94 14,000
2016-12-08 $14.44 $14.63 $14.39 $14.61 $13.00 3,200
2016-12-07 $14.37 $14.54 $14.32 $14.49 $12.89 8,200
2016-12-06 $13.90 $14.22 $13.90 $14.22 $12.65 5,900
2016-12-05 $13.48 $13.57 $13.45 $13.57 $12.07 6,200
2016-12-02 $13.53 $13.65 $13.53 $13.60 $12.10 19,500
2016-12-01 $18.02 $18.10 $18.02 $18.02 $12.06 1,400
2016-11-30 $17.81 $17.96 $17.81 $17.88 $11.96 29,900
2016-11-29 $17.42 $17.56 $17.42 $17.50 $11.71 13,600
2016-11-28 $17.25 $17.25 $17.12 $17.12 $11.46 4,200
2016-11-25 $17.47 $17.47 $17.47 $17.47 $11.69 150
2016-11-23 $17.35 $17.57 $17.35 $17.54 $11.74 7,300
2016-11-22 $17.50 $17.50 $17.46 $17.46 $11.68 960
2016-11-21 $17.12 $17.20 $17.12 $17.20 $11.51 1,000
2016-11-18 $17.18 $17.22 $17.13 $17.16 $11.48 3,300
2016-11-17 $17.32 $17.49 $17.32 $17.49 $11.70 550
2016-11-16 $17.43 $17.43 $17.43 $17.43 $11.66 190
2016-11-15 $17.46 $17.53 $17.45 $17.53 $11.73 5,300
2016-11-14 $17.57 $17.62 $17.52 $17.52 $11.72 3,400
2016-11-11 $17.61 $17.61 $17.61 $17.61 $11.78 100
2016-11-10 $17.68 $17.76 $17.61 $17.76 $11.88 790
2016-11-09 $17.37 $17.57 $17.35 $17.57 $11.76 2,600
2016-11-08 $17.38 $17.64 $17.38 $17.64 $11.80 2,400
2016-11-07 $17.38 $17.49 $17.38 $17.49 $11.70 1,700
2016-11-04 $16.94 $17.01 $16.94 $16.98 $11.36 1,600
2016-11-03 $17.20 $17.21 $17.07 $17.07 $11.42 6,400
2016-11-02 $17.30 $17.30 $17.22 $17.23 $11.53 980
2016-11-01 $17.69 $17.71 $17.57 $17.57 $11.76 780
2016-10-31 $17.80 $17.88 $17.80 $17.86 $11.95 1,900
2016-10-28 $17.95 $18.00 $17.91 $17.91 $11.99 1,800
2016-10-27 $18.02 $18.10 $18.02 $18.10 $12.11 250
2016-10-26 $17.91 $17.97 $17.91 $17.97 $12.02 700
2016-10-25 $17.94 $17.96 $17.91 $17.95 $12.01 29,300
2016-10-24 $17.99 $18.04 $17.93 $17.96 $12.02 23,000
2016-10-21 $17.79 $17.85 $17.79 $17.85 $11.94 400
2016-10-20 $17.75 $17.81 $17.75 $17.81 $11.92 376,700
2016-10-19 $17.64 $17.74 $17.64 $17.71 $11.85 5,400
2016-10-18 $17.55 $17.61 $17.54 $17.61 $11.78 1,700
2016-10-17 $17.25 $17.33 $17.25 $17.26 $11.55 2,200
2016-10-14 $17.26 $17.26 $17.19 $17.24 $11.53 2,300
2016-10-13 $16.87 $16.96 $16.87 $16.96 $11.35 3,900
2016-10-12 $17.06 $17.13 $17.06 $17.13 $11.46 2,000
2016-10-11 $17.17 $17.17 $17.12 $17.12 $11.46 4,900
2016-10-10 $17.28 $17.29 $17.28 $17.28 $11.56 1,400
2016-10-07 $17.04 $17.06 $17.04 $17.06 $11.42 870
2016-10-06 $17.14 $17.19 $17.14 $17.19 $11.50 2,100
2016-10-05 $17.09 $17.15 $17.09 $17.11 $11.45 2,300
2016-10-04 $16.94 $16.94 $16.86 $16.86 $11.28 1,400
2016-10-03 $16.88 $16.93 $16.82 $16.91 $11.31 8,200
2016-09-30 $16.88 $17.09 $16.88 $17.09 $11.44 5,600
2016-09-29 $17.01 $17.03 $16.66 $16.66 $11.15 12,300
2016-09-28 $16.92 $16.97 $16.81 $16.97 $11.35 29,100
2016-09-27 $16.74 $16.80 $16.74 $16.80 $11.24 840
2016-09-26 $16.75 $16.83 $16.75 $16.82 $11.26 18,300
2016-09-23 $17.07 $17.09 $17.05 $17.06 $11.42 6,700
2016-09-22 $17.32 $17.32 $17.27 $17.30 $11.58 15,100
2016-09-21 $16.94 $17.02 $16.94 $17.02 $11.39 5,700
2016-09-20 $16.84 $16.87 $16.84 $16.84 $11.27 1,200
2016-09-19 $17.08 $17.09 $16.96 $16.96 $11.35 233,700
2016-09-16 $16.80 $16.82 $16.78 $16.79 $11.23 4,500
2016-09-15 $17.01 $17.15 $17.01 $17.15 $11.48 640
2016-09-14 $17.13 $17.15 $17.08 $17.09 $11.44 2,400
2016-09-13 $17.24 $17.28 $17.11 $17.12 $11.46 10,400
2016-09-12 $17.42 $17.65 $17.42 $17.65 $11.81 1,900
2016-09-09 $17.80 $17.81 $17.72 $17.72 $11.85 2,000
2016-09-08 $17.90 $18.00 $17.82 $18.00 $12.05 21,700
2016-09-07 $17.92 $17.94 $17.91 $17.91 $11.98 2,500
2016-09-06 $17.88 $17.88 $17.70 $17.72 $11.86 2,200
2016-09-02 $17.71 $17.84 $17.68 $17.84 $11.94 1,400
2016-09-01 $17.73 $17.77 $17.52 $17.59 $11.77 3,500
2016-08-31 $17.62 $17.68 $17.47 $17.54 $11.74 40,000
2016-08-30 $17.52 $17.52 $17.48 $17.48 $11.70 1,200
2016-08-29 $17.26 $17.30 $17.26 $17.30 $11.57 12,800
2016-08-26 $17.43 $17.48 $17.24 $17.29 $11.57 900
2016-08-25 $17.27 $17.28 $17.25 $17.25 $11.54 850
2016-08-24 $17.44 $17.48 $17.44 $17.48 $11.70 850
2016-08-23 $17.33 $17.37 $17.30 $17.30 $11.58 2,500
2016-08-22 $16.91 $16.98 $16.91 $16.94 $11.33 720
2016-08-19 $16.83 $16.88 $16.80 $16.86 $11.28 1,400
2016-08-18 $17.20 $17.25 $17.20 $17.21 $11.52 8,800
2016-08-17 $17.13 $17.21 $17.12 $17.21 $11.52 2,800
2016-08-16 $17.38 $17.42 $17.32 $17.32 $11.59 4,800
2016-08-15 $17.54 $17.56 $17.53 $17.55 $11.74 22,400
2016-08-12 $17.51 $17.56 $17.49 $17.49 $11.70 1,800
2016-08-11 $17.42 $17.51 $17.42 $17.46 $11.68 427,300
2016-08-10 $17.32 $17.36 $17.32 $17.32 $11.59 1,600
2016-08-09 $17.30 $17.30 $17.25 $17.26 $11.55 3,200
2016-08-08 $17.26 $17.26 $17.20 $17.21 $11.52 12,500
2016-08-05 $17.11 $17.13 $17.09 $17.09 $11.44 2,100
2016-08-04 $16.65 $16.77 $16.65 $16.75 $11.21 5,400
2016-08-03 $16.61 $16.70 $16.61 $16.70 $11.17 1,800
2016-08-02 $16.65 $16.65 $16.52 $16.57 $11.09 3,900
2016-08-01 $17.09 $17.16 $16.92 $16.92 $11.32 20,000
2016-07-29 $17.24 $17.34 $17.24 $17.31 $11.58 1,100
2016-07-28 $17.03 $17.04 $17.03 $17.04 $11.40 300
2016-07-27 $17.30 $17.31 $17.26 $17.28 $11.56 1,200
2016-07-26 $17.19 $17.19 $17.16 $17.16 $11.48 10,100
2016-07-25 $17.13 $17.14 $17.11 $17.11 $11.45 1,900
2016-07-22 $17.25 $17.26 $17.23 $17.24 $11.54 810
2016-07-21 $17.31 $17.32 $17.17 $17.17 $11.49 2,000
2016-07-20 $17.20 $17.25 $17.20 $17.24 $11.54 1,600
2016-07-19 $17.04 $17.16 $17.04 $17.12 $11.46 1,900
2016-07-18 $17.16 $17.27 $17.15 $17.26 $11.55 4,100
2016-07-15 $17.25 $17.26 $17.25 $17.25 $11.54 970
2016-07-14 $17.36 $17.37 $17.27 $17.27 $11.56 226,400
2016-07-13 $17.05 $17.08 $16.99 $17.04 $11.40 6,100
2016-07-12 $17.16 $17.27 $17.16 $17.26 $11.55 10,600
2016-07-11 $16.67 $16.77 $16.65 $16.66 $11.15 12,900
2016-07-08 $16.44 $16.52 $16.44 $16.51 $11.05 4,200
2016-07-07 $16.03 $16.03 $15.80 $15.80 $10.57 6,700
2016-07-06 $15.93 $16.08 $15.85 $16.05 $10.74 12,300
2016-07-05 $16.99 $16.99 $16.84 $16.87 $10.86 2,900
2016-07-01 $17.47 $17.49 $17.42 $17.45 $11.23 2,300
2016-06-30 $17.09 $17.64 $17.09 $17.64 $11.35 6,900
2016-06-29 $17.06 $17.10 $17.06 $17.10 $11.00 3,500
2016-06-28 $16.91 $16.92 $16.83 $16.84 $10.84 2,600
2016-06-27 $16.37 $16.37 $16.13 $16.35 $10.52 44,500
2016-06-24 $17.22 $17.25 $16.58 $16.58 $10.67 88,000
2016-06-23 $18.86 $19.17 $18.86 $19.17 $12.34 18,900
2016-06-22 $18.61 $18.61 $18.49 $18.49 $11.90 1,300
2016-06-21 $18.50 $18.62 $18.50 $18.55 $11.93 4,800
2016-06-20 $18.53 $18.53 $18.47 $18.50 $11.90 6,700
2016-06-17 $17.93 $17.96 $17.93 $17.94 $11.55 760
2016-06-16 $17.14 $17.49 $17.10 $17.49 $11.25 9,100
2016-06-15 $17.55 $17.58 $17.45 $17.45 $11.23 1,800
2016-06-14 $17.52 $17.52 $17.24 $17.33 $11.15 5,900
2016-06-13 $17.64 $17.74 $17.42 $17.45 $11.23 103,200
2016-06-10 $18.21 $18.21 $17.98 $18.04 $11.61 16,000
2016-06-09 $18.81 $18.89 $18.73 $18.80 $12.10 21,600
2016-06-08 $18.81 $18.95 $18.81 $18.94 $12.19 2,700
2016-06-07 $18.93 $18.98 $18.91 $18.91 $12.17 8,900
2016-06-06 $18.61 $18.64 $18.53 $18.61 $11.97 12,100
2016-06-03 $18.44 $18.53 $18.40 $18.53 $11.92 162,300
2016-06-02 $18.72 $18.82 $18.72 $18.81 $12.10 4,600
2016-06-01 $18.75 $18.82 $18.75 $18.80 $12.10 2,700
2016-05-31 $19.18 $19.18 $19.04 $19.04 $12.25 1,000
2016-05-27 $19.14 $19.17 $19.14 $19.17 $12.34 1,700
2016-05-26 $19.21 $19.21 $19.19 $19.20 $12.35 4,200
2016-05-25 $19.19 $19.21 $19.18 $19.18 $12.34 1,100
2016-05-24 $18.75 $18.95 $18.75 $18.92 $12.17 41,800
2016-05-23 $18.35 $18.41 $18.33 $18.33 $11.79 15,000
2016-05-20 $18.37 $18.45 $18.34 $18.45 $11.87 1,900
2016-05-19 $18.24 $18.28 $18.24 $18.26 $11.75 1,600
2016-05-18 $18.32 $18.37 $18.20 $18.30 $11.78 35,100
2016-05-17 $18.13 $18.15 $18.03 $18.03 $11.60 6,300
2016-05-16 $18.44 $18.50 $18.41 $18.46 $11.88 18,200
2016-05-13 $18.46 $18.46 $18.27 $18.28 $11.76 4,900
2016-05-12 $18.44 $18.48 $18.35 $18.40 $11.84 2,400
2016-05-11 $18.21 $18.41 $18.21 $18.41 $11.85 2,400
2016-05-10 $18.45 $18.50 $18.45 $18.49 $11.90 1,200
2016-05-09 $18.36 $18.38 $18.27 $18.33 $11.79 2,400
2016-05-06 $18.59 $18.59 $18.38 $18.49 $11.90 3,400
2016-05-05 $18.56 $18.64 $18.46 $18.49 $11.90 9,700
2016-05-04 $18.71 $18.71 $18.55 $18.55 $11.94 2,600
2016-05-03 $18.67 $18.67 $18.52 $18.56 $11.94 47,400
2016-05-02 $19.02 $19.04 $19.02 $19.04 $12.25 3,200
2016-04-29 $19.52 $19.53 $19.30 $19.32 $12.43 2,200
2016-04-28 $19.35 $19.59 $19.35 $19.42 $12.50 14,100
2016-04-27 $19.38 $19.42 $19.36 $19.42 $12.50 2,600
2016-04-26 $19.34 $19.36 $19.31 $19.33 $12.44 35,900
2016-04-25 $19.05 $19.08 $18.96 $19.08 $12.28 1,100
2016-04-22 $19.39 $19.39 $19.32 $19.36 $12.46 7,500
2016-04-21 $19.23 $19.33 $19.23 $19.30 $12.42 6,900
2016-04-20 $19.20 $19.36 $19.20 $19.35 $12.45 12,000
2016-04-19 $19.11 $19.11 $19.09 $19.09 $12.28 360
2016-04-18 $18.81 $18.98 $18.81 $18.98 $12.21 2,700
2016-04-15 $18.79 $18.79 $18.77 $18.77 $12.08 840
2016-04-14 $18.76 $18.82 $18.76 $18.78 $12.09 2,200
2016-04-13 $18.53 $18.65 $18.53 $18.65 $12.00 1,700
2016-04-12 $18.03 $18.03 $17.81 $17.99 $11.58 23,900
2016-04-11 $18.33 $18.33 $18.21 $18.21 $11.72 3,000
2016-04-08 $17.93 $17.98 $17.93 $17.98 $11.57 337,400
2016-04-07 $17.49 $17.49 $17.21 $17.21 $11.07 4,200
2016-04-06 $17.64 $17.64 $17.64 $17.64 $11.35 100
2016-04-05 $18.14 $18.14 $18.14 $18.14 $11.67 0
2016-04-04 $18.20 $18.21 $18.14 $18.14 $11.67 7,100
2016-04-01 $18.40 $18.40 $18.26 $18.26 $11.75 17,700
2016-03-31 $18.69 $18.69 $18.69 $18.69 $12.03 4,900
2016-03-30 $19.06 $19.06 $18.94 $18.94 $12.19 700
2016-03-29 $18.72 $18.77 $18.71 $18.77 $12.08 900
2016-03-28 $18.77 $18.89 $18.77 $18.89 $12.15 410
2016-03-24 $19.05 $19.05 $19.05 $19.05 $12.26 150
2016-03-23 $19.35 $19.35 $19.04 $19.05 $12.26 6,600
2016-03-22 $19.14 $19.36 $19.12 $19.34 $12.45 10,100
2016-03-21 $19.23 $19.23 $19.23 $19.23 $12.37 130
2016-03-18 $19.22 $19.23 $19.22 $19.23 $12.37 610
2016-03-17 $19.21 $19.24 $19.12 $19.24 $12.38 400
2016-03-16 $19.36 $19.36 $19.31 $19.31 $12.43 12,900
2016-03-15 $19.33 $19.41 $19.33 $19.39 $12.48 1,400
2016-03-14 $19.55 $19.55 $19.48 $19.48 $12.53 4,300
2016-03-11 $19.52 $19.70 $19.50 $19.70 $12.68 63,900
2016-03-10 $19.14 $19.30 $18.54 $18.73 $12.05 38,500
2016-03-09 $18.76 $18.77 $18.71 $18.77 $12.08 228,000
2016-03-08 $18.71 $18.71 $18.56 $18.63 $11.99 24,500
2016-03-07 $18.57 $18.68 $18.52 $18.68 $12.02 5,400
2016-03-04 $18.79 $18.94 $18.79 $18.86 $12.14 1,300
2016-03-03 $18.82 $19.03 $18.82 $19.03 $12.25 980
2016-03-02 $18.59 $18.78 $18.56 $18.78 $12.08 15,600
2016-03-01 $18.64 $18.67 $18.63 $18.63 $11.99 5,900
2016-02-29 $17.96 $18.11 $17.96 $17.97 $11.56 10,400
2016-02-26 $18.02 $18.02 $17.94 $17.94 $11.54 3,900
2016-02-25 $17.53 $17.74 $17.53 $17.74 $11.41 270
2016-02-24 $17.28 $17.52 $17.21 $17.52 $11.27 4,500
2016-02-23 $17.97 $17.97 $17.62 $17.62 $11.34 3,900
2016-02-22 $17.94 $18.01 $17.93 $18.01 $11.59 1,400
2016-02-19 $17.41 $17.41 $17.29 $17.33 $11.15 47,600
2016-02-18 $17.77 $17.77 $17.52 $17.54 $11.29 4,500
2016-02-17 $17.77 $17.98 $17.77 $17.98 $11.57 2,900
2016-02-16 $17.38 $17.59 $17.38 $17.58 $11.31 5,100
2016-02-12 $16.82 $17.00 $16.82 $17.00 $10.94 287,800
2016-02-11 $16.32 $16.59 $16.21 $16.40 $10.55 5,800
2016-02-10 $17.08 $17.23 $16.97 $16.99 $10.93 18,700
2016-02-09 $16.65 $16.65 $16.26 $16.45 $10.58 22,600
2016-02-08 $17.13 $17.13 $16.91 $17.02 $10.95 4,700
2016-02-05 $18.15 $18.17 $17.69 $17.69 $11.38 8,000
2016-02-04 $17.83 $18.16 $17.83 $18.14 $11.67 14,000
2016-02-03 $18.29 $18.30 $17.69 $18.07 $11.63 70,000
2016-02-02 $18.66 $18.66 $18.31 $18.31 $11.78 12,100
2016-02-01 $18.95 $19.08 $18.95 $19.08 $12.28 310
2016-01-29 $19.18 $19.31 $19.18 $19.29 $12.41 1,500
2016-01-28 $18.80 $18.80 $18.55 $18.78 $12.08 12,800
2016-01-27 $19.21 $19.45 $19.04 $19.04 $12.25 2,400
2016-01-26 $19.43 $19.50 $19.43 $19.50 $12.55 1,000
2016-01-25 $19.23 $19.23 $19.23 $19.23 $12.37 340
2016-01-22 $19.89 $19.89 $19.53 $19.73 $12.70 2,700
2016-01-21 $18.93 $19.21 $18.93 $19.13 $12.31 22,000
2016-01-20 $18.73 $18.75 $18.27 $18.67 $12.01 1,200
2016-01-19 $19.41 $19.44 $19.12 $19.30 $12.42 44,400
2016-01-15 $19.69 $19.88 $19.48 $19.64 $12.64 17,900
2016-01-14 $20.30 $20.65 $20.30 $20.60 $13.26 7,000
2016-01-13 $21.00 $21.00 $20.35 $20.35 $13.09 11,600
2016-01-12 $20.65 $20.65 $20.58 $20.58 $13.24 420
2016-01-11 $20.56 $20.61 $20.50 $20.50 $13.19 9,000
2016-01-08 $20.88 $20.88 $20.51 $20.51 $13.20 3,400
2016-01-07 $20.64 $20.88 $20.58 $20.58 $13.24 8,800
2016-01-06 $21.09 $21.11 $20.96 $20.96 $13.49 2,500
2016-01-05 $21.64 $21.69 $21.62 $21.69 $13.96 4,800
2016-01-04 $21.57 $21.59 $21.44 $21.56 $13.87 1,300
2015-12-31 $21.98 $22.06 $21.76 $21.76 $14.00 186,300
2015-12-30 $22.19 $22.22 $22.05 $22.05 $14.19 5,400
2015-12-29 $22.39 $22.39 $22.29 $22.29 $14.34 1,100
2015-12-28 $22.14 $22.14 $22.13 $22.13 $14.24 11,700
2015-12-24 $22.30 $22.30 $22.30 $22.30 $14.30 50
2015-12-23 $22.06 $22.32 $22.03 $22.30 $14.30 176,200
2015-12-22 $21.71 $21.96 $21.71 $21.90 $14.05 72,700
2015-12-21 $22.19 $22.19 $21.80 $21.87 $14.03 1,300
2015-12-18 $22.09 $22.09 $21.83 $21.83 $14.00 9,200
2015-12-17 $22.35 $22.35 $22.15 $22.15 $14.21 24,700
2015-12-16 $22.09 $22.30 $21.89 $22.28 $14.29 280,700
2015-12-15 $21.83 $21.97 $21.82 $21.90 $14.05 3,700
2015-12-14 $21.47 $21.49 $21.23 $21.48 $13.78 89,600
2015-12-11 $21.72 $21.72 $21.53 $21.54 $13.82 21,500
2015-12-10 $22.18 $22.18 $22.09 $22.09 $14.17 1,500
2015-12-09 $22.24 $22.36 $21.94 $22.00 $14.11 21,100
2015-12-08 $22.30 $22.41 $22.13 $22.25 $14.27 149,000
2015-12-07 $22.82 $22.82 $22.74 $22.82 $14.64 7,500
2015-12-04 $22.62 $23.03 $22.62 $23.03 $14.77 2,300
2015-12-03 $23.12 $23.12 $22.50 $22.52 $14.44 17,200
2015-12-02 $23.09 $23.59 $23.05 $23.13 $14.84 1,269,400
2015-12-01 $24.22 $24.31 $24.15 $24.18 $15.03 2,282,700
2015-11-30 $24.40 $24.40 $24.25 $24.27 $15.09 19,700
2015-11-27 $24.24 $24.29 $24.16 $24.21 $15.05 17,800
2015-11-25 $23.93 $23.99 $23.92 $23.92 $14.87 9,200
2015-11-24 $23.52 $23.62 $23.45 $23.60 $14.67 103,700
2015-11-23 $23.92 $23.98 $23.68 $23.72 $14.75 21,900
2015-11-20 $23.75 $23.75 $23.59 $23.71 $14.74 7,000
2015-11-19 $23.69 $23.70 $23.62 $23.65 $14.70 13,300
2015-11-18 $23.66 $23.80 $23.57 $23.80 $14.79 7,700
2015-11-17 $23.70 $23.85 $23.62 $23.69 $14.73 18,000
2015-11-16 $23.32 $23.65 $23.30 $23.64 $14.69 563,200
2015-11-13 $23.30 $23.44 $23.26 $23.26 $14.46 6,700
2015-11-12 $23.55 $23.55 $23.24 $23.25 $14.45 28,000
2015-11-11 $23.99 $24.02 $23.84 $23.84 $14.82 5,300
2015-11-10 $23.94 $24.13 $23.89 $24.08 $14.97 8,100
2015-11-09 $23.95 $23.95 $23.69 $23.79 $14.79 4,200
2015-11-06 $24.17 $24.27 $23.98 $24.24 $15.07 11,300
2015-11-05 $24.08 $24.08 $23.82 $23.84 $14.82 9,500
2015-11-04 $24.08 $24.08 $23.94 $23.97 $14.90 14,800
2015-11-03 $24.04 $24.23 $24.04 $24.14 $15.01 4,600
2015-11-02 $24.19 $24.27 $24.10 $24.21 $15.05 6,600
2015-10-30 $24.01 $24.17 $23.99 $24.06 $14.96 5,600
2015-10-29 $24.12 $24.13 $23.79 $24.10 $14.98 7,400
2015-10-28 $24.18 $24.47 $24.10 $24.44 $15.19 7,400
2015-10-27 $24.07 $24.22 $23.97 $23.99 $14.91 7,700
2015-10-26 $24.27 $24.29 $24.22 $24.26 $15.08 10,900
2015-10-23 $24.50 $24.56 $24.35 $24.56 $15.27 7,300
2015-10-22 $24.09 $24.47 $24.07 $24.37 $15.15 8,700
2015-10-21 $23.86 $23.88 $23.72 $23.72 $14.75 6,200
2015-10-20 $23.97 $24.00 $23.90 $23.93 $14.88 11,100
2015-10-19 $24.04 $24.14 $24.01 $24.10 $14.98 14,700
2015-10-16 $23.92 $24.08 $23.89 $24.05 $14.95 6,700
2015-10-15 $23.91 $24.14 $23.80 $24.14 $15.01 20,500
2015-10-14 $23.59 $23.68 $23.49 $23.49 $14.60 10,500
2015-10-13 $23.66 $23.74 $23.58 $23.58 $14.66 8,700
2015-10-12 $23.70 $23.73 $23.64 $23.66 $14.71 6,300
2015-10-09 $23.85 $23.94 $23.79 $23.94 $14.88 45,600
2015-10-08 $23.66 $24.01 $23.63 $24.01 $14.93 6,500
2015-10-07 $23.66 $23.87 $23.66 $23.87 $14.84 5,700
2015-10-06 $23.66 $23.78 $23.61 $23.66 $14.71 7,800
2015-10-05 $23.51 $23.68 $23.51 $23.68 $14.72 3,000
2015-10-02 $22.68 $23.34 $22.59 $23.32 $14.50 5,800
2015-10-01 $22.49 $22.74 $22.49 $22.74 $14.14 2,900
2015-09-30 $22.83 $22.85 $22.71 $22.85 $14.20 32,400
2015-09-29 $22.16 $22.23 $22.09 $22.20 $13.80 53,900
2015-09-28 $22.32 $22.32 $22.05 $22.05 $13.71 13,700
2015-09-25 $22.86 $22.86 $22.60 $22.60 $14.05 8,800
2015-09-24 $22.12 $22.42 $22.12 $22.42 $13.94 3,900
2015-09-23 $22.75 $22.75 $22.42 $22.53 $14.01 11,300
2015-09-22 $22.82 $22.82 $22.59 $22.80 $14.17 8,300
2015-09-21 $23.25 $23.36 $23.17 $23.19 $14.42 5,200
2015-09-18 $23.07 $23.07 $22.90 $23.06 $14.33 5,700
2015-09-17 $23.62 $23.87 $23.54 $23.61 $14.68 5,500
2015-09-16 $23.60 $23.70 $23.51 $23.67 $14.71 285,300
2015-09-15 $23.46 $23.58 $23.44 $23.54 $14.63 11,700
2015-09-14 $23.10 $23.10 $22.99 $23.10 $14.36 2,000
2015-09-11 $23.36 $23.41 $23.31 $23.40 $14.55 5,900
2015-09-10 $23.42 $23.59 $23.37 $23.58 $14.66 29,400
2015-09-09 $23.96 $23.98 $23.39 $23.39 $14.54 13,300
2015-09-08 $23.57 $23.60 $23.38 $23.55 $14.64 7,400
2015-09-04 $23.09 $23.09 $22.81 $22.94 $14.26 16,600
2015-09-03 $23.64 $23.84 $23.52 $23.60 $14.67 67,400
2015-09-02 $23.35 $23.35 $23.04 $23.19 $14.42 8,000
2015-09-01 $23.17 $23.17 $22.73 $22.73 $14.13 14,300
2015-08-31 $23.65 $23.69 $23.46 $23.61 $14.68 20,400
2015-08-28 $23.58 $23.83 $23.48 $23.76 $14.77 1,185,300
2015-08-27 $23.60 $23.94 $23.56 $23.65 $14.70 2,544,300
2015-08-26 $23.15 $23.17 $22.89 $22.89 $14.23 7,600
2015-08-25 $22.96 $22.97 $22.25 $22.31 $13.87 5,800
2015-08-24 $21.54 $22.46 $21.54 $21.70 $13.49 6,200
2015-08-21 $23.68 $23.68 $23.00 $23.00 $14.30 3,200
2015-08-20 $24.00 $24.00 $23.89 $23.89 $14.85 1,000
2015-08-19 $25.06 $25.06 $25.06 $25.06 $15.58 280
2015-08-18 $25.18 $25.18 $25.07 $25.11 $15.61 2,300
2015-08-17 $24.90 $25.16 $24.90 $25.16 $15.64 900
2015-08-14 $25.14 $25.14 $25.14 $25.14 $15.63 0
2015-08-13 $25.14 $25.14 $25.14 $25.14 $15.63 200
2015-08-12 $25.54 $25.54 $25.54 $25.54 $15.88 0
2015-08-11 $25.47 $25.54 $25.47 $25.54 $15.88 1,800
2015-08-10 $25.72 $25.72 $25.72 $25.72 $15.99 224,100
2015-08-07 $25.52 $25.52 $25.43 $25.47 $15.83 11,500
2015-08-06 $25.50 $25.50 $25.50 $25.50 $15.85 0
2015-08-05 $25.50 $25.50 $25.50 $25.50 $15.85 120
2015-08-04 $25.17 $25.17 $25.13 $25.13 $15.62 15,900
2015-08-03 $25.33 $25.34 $25.33 $25.34 $15.75 600
2015-07-31 $24.69 $24.69 $24.69 $24.69 $15.35 0
2015-07-30 $24.69 $24.69 $24.69 $24.69 $15.35 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.