ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP) Exchange: NYSE ARCA

Data as of March 29, 2024

$17.50 ($0.00) 0.00%

ISHARES CURRENCY HEDGED MSCI SPAIN ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED MSCI SPAIN ETF .
Daily Information Data
Date March 29, 2024
Open $17.50
Previous Close $17.50
High $17.50
Low $17.50
Adjusted Open $17.50
Previous Adjusted Close $17.50
Adjusted High $17.50
Adjusted Low $17.50

About ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP)

The Fund seeks to track the investment results of the MSCI Spain 25/50 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Madrid Stock Exchange with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time. Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index. The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index at a one-month forward rate to effectively create a “hedge” against fluctuations in the relative value of the euro in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the euro is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the euro is rising relative to the U.S. dollar. In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the euro. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the euro. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the euro. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the euro and the U.S. dollar. The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP)

Date Open High Low Close Adj.Close Volume
2020-08-17 $17.50 $17.50 $17.50 $17.50 $17.50 531
2020-08-14 $17.50 $17.50 $17.50 $17.50 $17.50 820
2020-08-13 $17.50 $17.54 $17.50 $17.54 $17.54 820
2020-08-12 $17.54 $17.54 $17.54 $17.54 $17.54 126
2020-08-11 $17.48 $17.48 $17.33 $17.33 $17.33 102
2020-08-10 $17.01 $17.09 $17.01 $17.09 $17.09 2,153
2020-08-07 $16.84 $16.84 $16.84 $16.84 $16.84 228
2020-08-06 $16.79 $16.87 $16.79 $16.87 $16.87 228
2020-08-05 $16.93 $16.93 $16.93 $16.93 $16.93 300
2020-08-04 $16.92 $16.97 $16.92 $16.97 $16.97 332
2020-08-03 $16.88 $16.88 $16.87 $16.87 $16.87 675
2020-07-31 $16.58 $16.58 $16.58 $16.58 $16.58 25
2020-07-30 $16.77 $17.05 $16.77 $17.05 $17.05 1,328
2020-07-29 $17.42 $17.52 $17.42 $17.52 $17.52 592
2020-07-28 $17.57 $17.57 $17.53 $17.53 $17.53 413
2020-07-27 $17.47 $17.47 $17.47 $17.47 $17.47 62
2020-07-24 $17.64 $17.64 $17.64 $17.64 $17.64 1
2020-07-23 $17.73 $17.73 $17.73 $17.73 $17.73 1
2020-07-22 $17.87 $17.96 $17.87 $17.96 $17.96 969
2020-07-21 $18.03 $18.03 $18.03 $18.03 $18.03 173
2020-07-20 $18.16 $18.16 $18.16 $18.16 $18.16 100
2020-07-17 $17.95 $18.08 $17.95 $18.08 $18.08 1,700
2020-07-16 $17.99 $18.08 $17.99 $18.08 $18.08 23,000
2020-07-15 $18.16 $18.16 $18.03 $18.08 $18.08 910
2020-07-14 $17.54 $17.84 $17.54 $17.84 $17.84 15,600
2020-07-13 $17.86 $17.86 $17.65 $17.65 $17.65 160
2020-07-10 $17.81 $17.81 $17.81 $17.81 $17.81 20
2020-07-09 $17.48 $17.48 $17.48 $17.48 $17.48 20
2020-07-08 $17.78 $17.78 $17.78 $17.78 $17.78 0
2020-07-07 $17.82 $17.82 $17.70 $17.70 $17.70 490
2020-07-06 $18.02 $18.02 $18.02 $18.02 $18.02 0
2020-07-02 $17.79 $17.79 $17.79 $17.79 $17.79 60
2020-07-01 $17.48 $17.48 $17.48 $17.48 $17.30 210
2020-06-30 $17.44 $17.52 $17.39 $17.52 $17.35 4,000
2020-06-29 $17.52 $17.52 $17.50 $17.52 $17.35 500
2020-06-26 $17.53 $17.53 $17.22 $17.22 $17.05 270
2020-06-25 $17.48 $17.68 $17.43 $17.68 $17.50 15,500
2020-06-24 $17.50 $17.50 $17.27 $17.27 $17.09 200
2020-06-23 $17.83 $17.83 $17.72 $17.72 $17.54 6,300
2020-06-22 $17.60 $17.67 $17.60 $17.67 $17.49 200
2020-06-19 $17.73 $17.73 $17.52 $17.52 $17.34 460
2020-06-18 $17.59 $17.59 $17.57 $17.57 $17.39 110
2020-06-17 $17.75 $17.82 $17.72 $17.72 $17.54 1,100
2020-06-16 $17.97 $17.97 $17.68 $17.68 $17.50 280
2020-06-15 $17.50 $17.50 $17.49 $17.49 $17.31 420
2020-06-12 $17.42 $17.42 $17.42 $17.42 $17.25 0
2020-06-11 $17.42 $17.42 $17.04 $17.04 $16.87 560
2020-06-10 $18.13 $18.13 $18.13 $18.13 $17.94 0
2020-06-09 $18.38 $18.48 $18.38 $18.46 $18.27 300
2020-06-08 $18.90 $18.90 $18.69 $18.89 $18.70 860
2020-06-05 $18.64 $18.73 $18.54 $18.54 $18.35 11,500
2020-06-04 $17.96 $17.96 $17.96 $17.96 $17.77 0
2020-06-03 $17.94 $18.20 $17.87 $18.20 $18.01 7,600
2020-06-02 $17.55 $17.64 $17.55 $17.64 $17.46 5,000
2020-06-01 $17.15 $17.26 $17.15 $17.26 $17.09 460
2020-05-29 $16.87 $16.97 $16.87 $16.97 $16.80 1,500
2020-05-28 $17.17 $17.23 $17.08 $17.08 $16.91 4,900
2020-05-27 $17.06 $17.17 $17.06 $17.17 $17.00 510
2020-05-26 $16.70 $16.70 $16.70 $16.70 $16.53 400
2020-05-22 $16.00 $16.08 $15.96 $16.04 $15.88 4,700
2020-05-21 $16.06 $16.12 $15.94 $15.96 $15.80 2,500
2020-05-20 $15.76 $15.94 $15.76 $15.85 $15.69 2,100
2020-05-19 $15.68 $15.68 $15.60 $15.60 $15.44 300
2020-05-18 $16.21 $16.33 $16.21 $16.33 $16.16 1,200
2020-05-15 $15.59 $15.62 $15.56 $15.62 $15.46 4,100
2020-05-14 $15.82 $15.82 $15.82 $15.82 $15.66 0
2020-05-13 $15.83 $15.83 $15.83 $15.83 $15.67 0
2020-05-12 $15.97 $15.97 $15.97 $15.97 $15.81 120
2020-05-11 $15.98 $15.98 $15.98 $15.98 $15.82 100
2020-05-08 $15.96 $15.96 $15.96 $15.96 $15.80 0
2020-05-07 $16.03 $16.05 $15.96 $15.96 $15.80 1,800
2020-05-06 $15.98 $15.98 $15.98 $15.98 $15.82 0
2020-05-05 $16.12 $16.12 $15.98 $15.98 $15.82 520
2020-05-04 $15.94 $16.03 $15.94 $16.03 $15.87 120
2020-05-01 $16.04 $16.04 $16.04 $16.04 $15.88 0
2020-04-30 $16.40 $16.40 $16.40 $16.40 $16.23 100
2020-04-29 $16.15 $16.15 $16.15 $16.15 $15.99 20
2020-04-28 $16.20 $16.20 $16.15 $16.15 $15.99 400
2020-04-27 $15.90 $15.90 $15.90 $15.90 $15.74 0
2020-04-24 $15.80 $15.80 $15.80 $15.80 $15.64 0
2020-04-23 $15.95 $15.95 $15.80 $15.80 $15.64 950
2020-04-22 $15.73 $15.73 $15.73 $15.73 $15.57 0
2020-04-21 $15.77 $15.77 $15.73 $15.73 $15.57 200
2020-04-20 $15.98 $15.98 $15.92 $15.92 $15.76 100
2020-04-17 $16.02 $16.02 $16.02 $16.02 $15.86 20
2020-04-16 $16.12 $16.13 $16.02 $16.02 $15.86 3,200
2020-04-15 $16.21 $16.22 $16.13 $16.16 $15.99 410
2020-04-14 $16.57 $16.57 $16.57 $16.57 $16.40 20
2020-04-13 $16.68 $16.68 $16.48 $16.57 $16.40 15,400
2020-04-09 $16.67 $16.74 $16.65 $16.74 $16.57 12,700
2020-04-08 $16.37 $16.47 $16.37 $16.47 $16.30 330
2020-04-07 $16.84 $16.84 $16.31 $16.31 $16.14 210
2020-04-06 $16.22 $16.45 $16.22 $16.45 $16.28 1,700
2020-04-03 $15.79 $15.80 $15.65 $15.73 $15.57 7,900
2020-04-02 $15.39 $15.39 $15.39 $15.39 $15.23 60
2020-04-01 $15.75 $15.75 $15.39 $15.39 $15.23 200
2020-03-31 $15.96 $16.46 $15.89 $15.89 $15.73 4,900
2020-03-30 $15.87 $15.92 $15.81 $15.92 $15.76 20,900
2020-03-27 $16.05 $16.05 $15.65 $15.65 $15.49 770
2020-03-26 $16.51 $16.81 $16.51 $16.81 $16.64 3,500
2020-03-25 $15.92 $16.57 $15.92 $16.36 $16.20 1,100
2020-03-24 $15.90 $15.90 $15.84 $15.90 $15.74 2,000
2020-03-23 $15.05 $15.07 $14.84 $15.00 $14.85 2,000
2020-03-20 $15.34 $15.48 $15.05 $15.05 $14.90 4,600
2020-03-19 $15.18 $15.24 $15.18 $15.19 $15.04 330
2020-03-18 $14.95 $14.95 $14.40 $14.40 $14.25 390
2020-03-17 $14.93 $15.28 $14.93 $15.22 $15.07 2,300
2020-03-16 $13.95 $14.15 $13.95 $14.05 $13.91 730
2020-03-13 $15.65 $16.18 $15.65 $16.18 $16.02 1,700
2020-03-12 $15.76 $15.76 $14.56 $14.62 $14.47 5,800
2020-03-11 $17.12 $17.13 $17.12 $17.13 $16.96 230
2020-03-10 $17.42 $17.95 $17.42 $17.95 $17.77 380
2020-03-09 $17.49 $17.49 $17.49 $17.49 $17.32 220
2020-03-06 $19.69 $19.69 $19.59 $19.59 $19.40 990
2020-03-05 $20.14 $20.14 $20.14 $20.14 $19.93 20
2020-03-04 $21.00 $21.26 $21.00 $21.26 $21.04 700
2020-03-03 $20.93 $21.03 $20.43 $20.43 $20.22 1,600
2020-03-02 $20.53 $20.83 $20.47 $20.83 $20.62 1,400
2020-02-28 $20.49 $20.49 $20.49 $20.49 $20.28 0
2020-02-27 $20.92 $21.10 $20.82 $20.82 $20.61 1,800
2020-02-26 $21.63 $21.64 $21.60 $21.60 $21.38 2,800
2020-02-25 $21.42 $21.42 $21.42 $21.42 $21.20 10
2020-02-24 $22.20 $22.21 $22.17 $22.17 $21.94 5,200
2020-02-21 $23.09 $23.09 $23.05 $23.05 $22.81 100
2020-02-20 $23.25 $23.25 $23.25 $23.25 $23.01 0
2020-02-19 $23.44 $23.44 $23.44 $23.44 $23.21 10
2020-02-18 $23.37 $23.37 $23.33 $23.33 $23.10 3,300
2020-02-14 $23.18 $23.18 $23.18 $23.18 $22.95 0
2020-02-13 $22.97 $23.07 $22.92 $23.07 $22.84 3,500
2020-02-12 $23.10 $23.15 $23.10 $23.15 $22.92 350
2020-02-11 $22.94 $22.95 $22.94 $22.95 $22.72 230
2020-02-10 $22.84 $22.85 $22.84 $22.85 $22.62 500
2020-02-07 $22.75 $22.75 $22.73 $22.73 $22.50 140
2020-02-06 $22.77 $22.77 $22.77 $22.77 $22.54 10
2020-02-05 $22.61 $22.61 $22.61 $22.61 $22.38 10
2020-02-04 $22.26 $22.26 $22.24 $22.24 $22.01 300
2020-02-03 $21.91 $21.91 $21.85 $21.85 $21.63 850
2020-01-31 $21.76 $21.76 $21.76 $21.76 $21.54 30
2020-01-30 $22.22 $22.22 $22.22 $22.22 $22.00 0
2020-01-29 $22.19 $22.19 $22.16 $22.16 $21.93 400
2020-01-28 $22.02 $22.02 $22.02 $22.02 $21.80 110
2020-01-27 $21.77 $21.83 $21.77 $21.79 $21.57 600
2020-01-24 $22.22 $22.22 $22.06 $22.06 $21.84 500
2020-01-23 $22.22 $22.22 $22.22 $22.22 $22.00 0
2020-01-22 $22.13 $22.18 $22.13 $22.16 $21.93 14,600
2020-01-21 $22.12 $22.12 $22.12 $22.12 $21.90 0
2020-01-17 $22.39 $22.39 $22.37 $22.38 $22.16 260
2020-01-16 $22.18 $22.18 $22.18 $22.18 $21.96 30
2020-01-15 $21.92 $21.92 $21.92 $21.92 $21.70 100
2020-01-14 $21.99 $22.00 $21.99 $22.00 $21.78 600
2020-01-13 $21.96 $22.10 $21.95 $22.10 $21.88 7,500
2020-01-10 $22.06 $22.06 $22.06 $22.06 $21.84 0
2020-01-09 $22.18 $22.19 $22.18 $22.19 $21.97 560
2020-01-08 $22.09 $22.19 $22.09 $22.18 $21.96 410
2020-01-07 $22.13 $22.13 $22.06 $22.07 $21.85 3,800
2020-01-06 $22.26 $22.26 $22.26 $22.26 $22.03 0
2020-01-03 $22.22 $22.22 $22.22 $22.22 $22.00 10
2020-01-02 $22.53 $22.53 $22.53 $22.53 $22.30 90
2019-12-31 $22.06 $22.12 $22.06 $22.12 $21.90 1,200
2019-12-30 $22.31 $22.31 $22.16 $22.16 $21.94 100
2019-12-27 $22.33 $22.36 $22.32 $22.32 $22.09 1,800
2019-12-26 $22.25 $22.34 $22.25 $22.34 $22.12 3,000
2019-12-24 $22.25 $22.25 $22.25 $22.25 $22.02 140
2019-12-23 $22.87 $22.87 $22.87 $22.87 $22.07 230
2019-12-20 $22.89 $22.89 $22.89 $22.89 $22.09 10
2019-12-19 $22.74 $22.78 $22.74 $22.78 $21.98 340
2019-12-18 $22.75 $22.79 $22.75 $22.79 $21.99 1,000
2019-12-17 $22.77 $22.77 $22.77 $22.77 $21.97 130
2019-12-16 $22.74 $22.77 $22.72 $22.77 $21.97 2,500
2019-12-13 $22.58 $22.58 $22.58 $22.58 $21.79 1,900
2019-12-12 $22.27 $22.46 $22.27 $22.46 $21.67 300
2019-12-11 $22.16 $22.16 $22.13 $22.13 $21.35 1,000
2019-12-10 $22.05 $22.05 $22.00 $22.00 $21.23 400
2019-12-09 $22.09 $22.09 $22.08 $22.08 $21.30 120
2019-12-06 $22.19 $22.19 $22.17 $22.17 $21.40 190
2019-12-05 $21.84 $21.84 $21.84 $21.84 $21.07 110
2019-12-04 $21.86 $21.95 $21.86 $21.95 $21.18 1,400
2019-12-03 $21.65 $21.68 $21.65 $21.68 $20.92 16,600
2019-12-02 $21.66 $21.66 $21.66 $21.66 $20.90 60
2019-11-29 $22.09 $22.09 $22.09 $22.09 $21.32 0
2019-11-27 $22.17 $22.18 $22.15 $22.16 $21.38 900
2019-11-26 $22.06 $22.06 $22.04 $22.04 $21.26 200
2019-11-25 $22.07 $22.07 $22.03 $22.07 $21.30 16,400
2019-11-22 $21.99 $22.02 $21.92 $21.92 $21.15 2,700
2019-11-21 $21.75 $21.83 $21.75 $21.83 $21.06 140
2019-11-20 $21.81 $21.83 $21.75 $21.75 $20.99 400
2019-11-19 $21.96 $21.96 $21.85 $21.85 $21.09 1,000
2019-11-18 $21.84 $21.84 $21.84 $21.84 $21.08 10
2019-11-15 $21.81 $21.81 $21.80 $21.80 $21.04 560
2019-11-14 $21.73 $21.73 $21.66 $21.68 $20.92 510
2019-11-13 $21.72 $21.73 $21.71 $21.73 $20.97 940
2019-11-12 $22.08 $22.09 $22.01 $22.01 $21.24 1,100
2019-11-11 $22.20 $22.28 $22.20 $22.28 $21.50 1,300
2019-11-08 $22.21 $22.29 $22.21 $22.29 $21.51 400
2019-11-07 $22.36 $22.36 $22.33 $22.33 $21.54 400
2019-11-06 $22.25 $22.26 $22.22 $22.24 $21.46 590
2019-11-05 $22.34 $22.34 $22.34 $22.34 $21.56 200
2019-11-04 $22.37 $22.37 $22.30 $22.32 $21.54 3,500
2019-11-01 $22.06 $22.07 $22.03 $22.07 $21.30 11,500
2019-10-31 $21.89 $21.97 $21.89 $21.97 $21.20 900
2019-10-30 $21.88 $22.04 $21.84 $22.03 $21.26 1,200
2019-10-29 $22.18 $22.23 $22.16 $22.23 $21.45 6,400
2019-10-28 $22.33 $22.35 $22.31 $22.35 $21.57 9,300
2019-10-25 $22.29 $22.31 $22.29 $22.31 $21.53 730
2019-10-24 $22.27 $22.27 $22.20 $22.25 $21.47 930
2019-10-23 $22.22 $22.24 $22.22 $22.24 $21.46 620
2019-10-22 $22.11 $22.11 $22.11 $22.11 $21.34 170
2019-10-21 $22.24 $22.25 $22.18 $22.18 $21.40 800
2019-10-18 $22.05 $22.06 $22.04 $22.06 $21.29 1,100
2019-10-17 $22.14 $22.15 $22.00 $22.02 $21.25 13,500
2019-10-16 $22.09 $22.12 $22.09 $22.11 $21.34 1,100
2019-10-15 $22.04 $22.08 $22.00 $22.02 $21.25 66,900
2019-10-14 $21.78 $21.78 $21.77 $21.77 $21.00 500
2019-10-11 $21.80 $21.80 $21.78 $21.78 $21.02 1,100
2019-10-10 $21.40 $21.40 $21.40 $21.40 $20.65 60
2019-10-09 $21.13 $21.23 $21.13 $21.18 $20.44 780
2019-10-08 $21.06 $21.09 $21.06 $21.06 $20.32 570
2019-10-07 $21.28 $21.28 $21.26 $21.26 $20.51 480
2019-10-04 $21.16 $21.20 $21.16 $21.20 $20.46 1,500
2019-10-03 $21.06 $21.08 $20.99 $21.08 $20.34 1,200
2019-10-02 $21.13 $21.13 $21.04 $21.04 $20.31 9,300
2019-10-01 $21.56 $21.56 $21.56 $21.56 $20.81 380
2019-09-30 $21.78 $21.80 $21.78 $21.80 $21.04 100
2019-09-27 $21.62 $21.62 $21.58 $21.59 $20.83 570
2019-09-26 $21.53 $21.59 $21.53 $21.59 $20.83 110
2019-09-25 $21.30 $21.46 $21.30 $21.46 $20.71 180
2019-09-24 $21.52 $21.52 $21.40 $21.40 $20.65 560
2019-09-23 $21.40 $21.45 $21.40 $21.45 $20.70 100
2019-09-20 $21.54 $21.54 $21.54 $21.54 $20.79 0
2019-09-19 $21.54 $21.59 $21.52 $21.52 $20.76 1,100
2019-09-18 $21.35 $21.41 $21.35 $21.41 $20.66 400
2019-09-17 $21.29 $21.29 $21.29 $21.29 $20.55 470
2019-09-16 $21.40 $21.40 $21.40 $21.40 $20.65 10
2019-09-13 $21.56 $21.57 $21.54 $21.55 $20.80 940
2019-09-12 $21.46 $21.46 $21.46 $21.46 $20.70 0
2019-09-11 $21.38 $21.38 $21.38 $21.38 $20.63 470
2019-09-10 $21.21 $21.35 $21.21 $21.35 $20.60 520
2019-09-09 $21.17 $21.17 $21.12 $21.12 $20.38 160
2019-09-06 $21.06 $21.06 $21.06 $21.06 $20.32 100
2019-09-05 $21.04 $21.04 $21.04 $21.04 $20.30 100
2019-09-04 $20.82 $20.82 $20.82 $20.82 $20.09 0
2019-09-03 $20.70 $20.70 $20.70 $20.70 $19.98 100
2019-08-30 $20.69 $20.71 $20.69 $20.71 $19.98 590
2019-08-29 $20.66 $20.66 $20.65 $20.65 $19.92 110
2019-08-28 $20.51 $20.55 $20.51 $20.52 $19.80 300
2019-08-27 $20.48 $20.48 $20.46 $20.46 $19.75 1,100
2019-08-26 $20.41 $20.44 $20.41 $20.44 $19.72 920
2019-08-23 $20.17 $20.17 $20.17 $20.17 $19.46 130
2019-08-22 $20.53 $20.53 $20.46 $20.51 $19.79 1,500
2019-08-21 $20.41 $20.41 $20.41 $20.41 $19.70 100
2019-08-20 $20.38 $20.38 $20.24 $20.24 $19.53 300
2019-08-19 $20.55 $20.57 $20.47 $20.47 $19.75 23,600
2019-08-16 $20.43 $20.45 $20.43 $20.44 $19.73 3,200
2019-08-15 $20.06 $20.06 $20.06 $20.06 $19.35 10
2019-08-14 $19.99 $19.99 $19.99 $19.99 $19.29 80
2019-08-13 $20.49 $20.52 $20.49 $20.52 $19.80 300
2019-08-12 $20.34 $20.34 $20.34 $20.34 $19.63 800
2019-08-09 $20.68 $20.68 $20.68 $20.68 $19.95 920
2019-08-08 $20.76 $20.80 $20.76 $20.77 $20.05 1,700
2019-08-07 $20.50 $20.70 $20.50 $20.68 $19.95 2,200
2019-08-06 $20.63 $20.66 $20.48 $20.61 $19.89 3,800
2019-08-05 $20.45 $20.50 $20.45 $20.49 $19.77 390
2019-08-02 $20.91 $20.91 $20.91 $20.91 $20.18 50
2019-08-01 $21.13 $21.13 $20.93 $20.93 $20.20 610
2019-07-31 $21.05 $21.07 $21.05 $21.07 $20.33 480
2019-07-30 $21.04 $21.09 $21.04 $21.07 $20.33 720
2019-07-29 $21.70 $21.70 $21.70 $21.70 $20.94 0
2019-07-26 $21.70 $21.70 $21.70 $21.70 $20.94 0
2019-07-25 $21.75 $21.85 $21.75 $21.78 $21.02 1,100
2019-07-24 $21.96 $21.98 $21.96 $21.98 $21.21 100
2019-07-23 $21.85 $21.86 $21.85 $21.86 $21.10 100
2019-07-22 $21.49 $21.55 $21.49 $21.55 $20.80 100
2019-07-19 $21.55 $21.61 $21.55 $21.58 $20.83 200
2019-07-18 $21.79 $21.79 $21.68 $21.73 $20.97 760
2019-07-17 $21.94 $21.94 $21.83 $21.83 $21.07 5,400
2019-07-16 $22.01 $22.08 $22.00 $22.06 $21.29 2,200
2019-07-15 $21.97 $21.97 $21.95 $21.95 $21.18 150
2019-07-12 $21.88 $21.88 $21.85 $21.88 $21.11 1,900
2019-07-11 $21.87 $21.90 $21.87 $21.90 $21.13 100
2019-07-10 $21.85 $21.87 $21.82 $21.82 $21.06 1,000
2019-07-09 $21.79 $21.80 $21.76 $21.80 $21.03 670
2019-07-08 $21.79 $21.85 $21.79 $21.84 $21.07 15,300
2019-07-05 $21.99 $22.00 $21.95 $22.00 $21.23 1,700
2019-07-03 $22.11 $22.11 $22.09 $22.09 $21.32 110
2019-07-02 $21.84 $21.84 $21.83 $21.83 $21.06 100
2019-07-01 $22.11 $22.13 $22.11 $22.11 $21.03 510
2019-06-28 $21.86 $21.89 $21.86 $21.89 $20.82 100
2019-06-27 $21.81 $21.81 $21.79 $21.79 $20.72 220
2019-06-26 $21.81 $21.82 $21.81 $21.82 $20.76 170
2019-06-25 $21.86 $21.86 $21.82 $21.83 $20.76 200
2019-06-24 $21.98 $21.98 $21.91 $21.91 $20.84 37,300
2019-06-21 $21.98 $21.98 $21.94 $21.94 $20.86 110
2019-06-20 $21.99 $21.99 $21.99 $21.99 $20.91 100
2019-06-19 $22.00 $22.00 $22.00 $22.00 $20.92 0
2019-06-18 $22.01 $22.01 $22.00 $22.00 $20.93 3,400
2019-06-17 $21.71 $21.72 $21.71 $21.72 $20.65 1,100
2019-06-14 $21.79 $21.82 $21.79 $21.82 $20.75 1,100
2019-06-13 $21.90 $21.90 $21.87 $21.87 $20.80 510
2019-06-12 $21.89 $21.90 $21.89 $21.90 $20.82 200
2019-06-11 $22.00 $22.00 $21.96 $21.97 $20.89 1,700
2019-06-10 $22.01 $22.01 $21.95 $21.97 $20.89 700
2019-06-07 $21.84 $21.87 $21.84 $21.87 $20.80 200
2019-06-06 $21.69 $21.73 $21.69 $21.73 $20.67 450
2019-06-05 $21.66 $21.69 $21.66 $21.69 $20.63 220
2019-06-04 $21.56 $21.64 $21.56 $21.64 $20.58 270
2019-06-03 $21.30 $21.30 $21.29 $21.29 $20.25 370
2019-05-31 $21.35 $21.35 $21.26 $21.27 $20.23 760
2019-05-30 $21.75 $21.75 $21.71 $21.71 $20.65 120
2019-05-29 $21.40 $21.50 $21.40 $21.50 $20.45 2,000
2019-05-28 $21.65 $21.65 $21.65 $21.65 $20.59 100
2019-05-24 $21.69 $21.75 $21.69 $21.75 $20.69 740
2019-05-23 $21.54 $21.54 $21.54 $21.54 $20.48 0
2019-05-22 $21.80 $21.80 $21.80 $21.80 $20.74 0
2019-05-21 $21.81 $21.86 $21.81 $21.86 $20.80 110
2019-05-20 $21.81 $21.81 $21.68 $21.73 $20.67 450
2019-05-17 $21.87 $21.87 $21.85 $21.85 $20.78 600
2019-05-16 $21.87 $21.93 $21.87 $21.93 $20.86 570
2019-05-15 $21.38 $21.62 $21.38 $21.62 $20.56 600
2019-05-14 $21.49 $21.49 $21.48 $21.48 $20.43 660
2019-05-13 $21.30 $21.30 $21.30 $21.30 $20.26 200
2019-05-10 $21.69 $21.69 $21.69 $21.69 $20.63 0
2019-05-09 $21.54 $21.54 $21.54 $21.54 $20.49 100
2019-05-08 $21.72 $21.72 $21.72 $21.72 $20.66 0
2019-05-07 $21.67 $21.67 $21.67 $21.67 $20.61 20
2019-05-06 $22.03 $22.03 $22.03 $22.03 $20.95 60
2019-05-03 $22.21 $22.24 $22.20 $22.24 $21.15 620
2019-05-02 $22.26 $22.26 $22.19 $22.19 $21.10 340
2019-05-01 $22.52 $22.52 $22.39 $22.39 $21.29 410
2019-04-30 $22.39 $22.52 $22.39 $22.52 $21.42 910
2019-04-29 $22.40 $22.40 $22.40 $22.40 $21.31 120
2019-04-26 $22.27 $22.27 $22.27 $22.27 $21.18 0
2019-04-25 $22.22 $22.26 $22.22 $22.26 $21.17 280
2019-04-24 $21.96 $22.05 $21.96 $22.05 $20.97 490
2019-04-23 $22.16 $22.27 $22.16 $22.27 $21.18 290
2019-04-22 $22.35 $22.35 $22.35 $22.35 $21.26 260
2019-04-18 $22.37 $22.37 $22.37 $22.37 $21.28 10
2019-04-17 $22.39 $22.39 $22.34 $22.38 $21.28 1,000
2019-04-16 $22.14 $22.17 $22.14 $22.17 $21.09 500
2019-04-15 $22.18 $22.18 $22.15 $22.18 $21.10 1,800
2019-04-12 $22.15 $22.17 $22.15 $22.17 $21.09 1,700
2019-04-11 $22.02 $22.05 $22.00 $22.05 $20.97 12,700
2019-04-10 $21.95 $21.97 $21.95 $21.97 $20.89 2,600
2019-04-09 $21.97 $21.97 $21.97 $21.97 $20.89 10
2019-04-08 $22.03 $22.03 $22.03 $22.03 $20.95 10
2019-04-05 $22.20 $22.20 $22.20 $22.20 $21.11 20
2019-04-04 $22.19 $22.19 $22.19 $22.19 $21.10 110
2019-04-03 $22.00 $22.02 $21.99 $22.02 $20.95 2,600
2019-04-02 $21.83 $21.86 $21.83 $21.86 $20.79 1,000
2019-04-01 $21.65 $21.81 $21.65 $21.80 $20.73 1,400
2019-03-29 $21.43 $21.43 $21.43 $21.43 $20.38 0
2019-03-28 $21.43 $21.43 $21.29 $21.36 $20.32 11,200
2019-03-27 $21.56 $21.56 $21.54 $21.54 $20.48 600
2019-03-26 $21.26 $21.29 $21.26 $21.29 $20.25 480
2019-03-25 $21.33 $21.33 $21.33 $21.33 $20.29 0
2019-03-22 $21.37 $21.37 $21.34 $21.34 $20.29 14,000
2019-03-21 $21.87 $21.87 $21.87 $21.87 $20.80 0
2019-03-20 $21.94 $21.94 $21.91 $21.92 $20.84 2,400
2019-03-19 $22.04 $22.04 $22.04 $22.04 $20.96 10
2019-03-18 $21.99 $21.99 $21.99 $21.99 $20.91 80
2019-03-15 $21.61 $21.72 $21.58 $21.72 $20.66 4,100
2019-03-14 $21.40 $21.40 $21.40 $21.40 $20.35 10
2019-03-13 $21.39 $21.39 $21.36 $21.36 $20.32 1,900
2019-03-12 $21.31 $21.31 $21.31 $21.31 $20.27 0
2019-03-11 $21.23 $21.31 $21.23 $21.31 $20.27 600
2019-03-08 $21.22 $21.22 $21.22 $21.22 $20.18 0
2019-03-07 $21.35 $21.35 $21.35 $21.35 $20.30 10
2019-03-06 $21.52 $21.52 $21.52 $21.52 $20.47 210
2019-03-05 $21.35 $21.43 $21.34 $21.38 $20.33 1,200
2019-03-04 $21.43 $21.43 $21.36 $21.36 $20.31 600
2019-03-01 $21.45 $21.47 $21.45 $21.47 $20.42 280
2019-02-28 $21.43 $21.43 $21.43 $21.43 $20.38 200
2019-02-27 $21.25 $21.25 $21.25 $21.25 $20.21 260
2019-02-26 $21.28 $21.30 $21.28 $21.30 $20.26 510
2019-02-25 $21.25 $21.29 $21.18 $21.18 $20.14 4,600
2019-02-22 $21.23 $21.23 $21.23 $21.23 $20.19 0
2019-02-21 $21.19 $21.19 $21.10 $21.14 $20.11 460
2019-02-20 $21.17 $21.17 $21.17 $21.17 $20.13 110
2019-02-19 $21.14 $21.14 $21.14 $21.14 $20.11 490
2019-02-15 $21.00 $21.03 $20.99 $21.03 $20.01 3,400
2019-02-14 $20.65 $20.65 $20.65 $20.65 $19.64 30
2019-02-13 $20.70 $20.70 $20.70 $20.70 $19.69 20
2019-02-12 $20.83 $20.83 $20.71 $20.71 $19.70 660
2019-02-11 $20.58 $20.60 $20.55 $20.57 $19.56 3,800
2019-02-08 $20.51 $20.51 $20.51 $20.51 $19.50 50
2019-02-07 $20.58 $20.59 $20.58 $20.59 $19.59 200
2019-02-06 $20.96 $20.96 $20.92 $20.92 $19.89 240
2019-02-05 $20.84 $20.89 $20.84 $20.89 $19.87 2,800
2019-02-04 $20.56 $20.71 $20.54 $20.71 $19.69 800
2019-02-01 $20.76 $20.76 $20.68 $20.68 $19.67 1,200
2019-01-31 $20.94 $20.94 $20.94 $20.94 $19.91 10
2019-01-30 $20.89 $20.99 $20.89 $20.99 $19.96 220
2019-01-29 $21.00 $21.00 $21.00 $21.00 $19.97 110
2019-01-28 $20.98 $20.98 $20.98 $20.98 $19.95 0
2019-01-25 $21.13 $21.13 $21.13 $21.13 $20.09 0
2019-01-24 $21.03 $21.13 $21.03 $21.13 $20.10 710
2019-01-23 $20.99 $21.05 $20.99 $21.05 $20.02 500
2019-01-22 $20.81 $20.81 $20.72 $20.73 $19.71 4,100
2019-01-18 $20.92 $20.95 $20.92 $20.95 $19.93 100
2019-01-17 $20.56 $20.64 $20.56 $20.64 $19.63 100
2019-01-16 $20.50 $20.62 $20.50 $20.62 $19.61 940
2019-01-15 $20.38 $20.46 $20.38 $20.46 $19.46 12,400
2019-01-14 $20.35 $20.40 $20.35 $20.39 $19.40 970
2019-01-11 $20.45 $20.47 $20.45 $20.47 $19.47 450
2019-01-10 $20.39 $20.49 $20.39 $20.49 $19.49 400
2019-01-09 $20.34 $20.34 $20.34 $20.34 $19.35 190
2019-01-08 $20.42 $20.45 $20.42 $20.45 $19.45 140
2019-01-07 $20.32 $20.32 $20.32 $20.32 $19.32 240
2019-01-04 $20.21 $20.21 $20.21 $20.21 $19.22 70
2019-01-03 $19.77 $19.77 $19.71 $19.71 $18.74 420
2019-01-02 $19.60 $19.78 $19.60 $19.74 $18.77 320
2018-12-31 $19.52 $19.56 $19.45 $19.50 $18.54 7,100
2018-12-28 $19.51 $19.51 $19.49 $19.49 $18.54 100
2018-12-27 $19.64 $19.91 $19.51 $19.91 $18.50 10,800
2018-12-26 $19.75 $20.04 $19.40 $20.04 $18.62 50,900
2018-12-24 $19.95 $19.95 $19.63 $19.63 $18.24 1,500
2018-12-21 $20.08 $20.08 $19.79 $19.82 $18.42 21,300
2018-12-20 $20.12 $20.27 $19.95 $19.97 $18.56 13,500
2018-12-19 $20.58 $20.61 $20.37 $20.37 $18.93 10,200
2018-12-18 $20.52 $20.52 $20.45 $20.45 $19.00 660
2018-12-17 $20.67 $20.70 $20.58 $20.59 $19.13 2,400
2018-12-14 $20.78 $20.78 $20.74 $20.74 $19.27 870
2018-12-13 $20.91 $20.91 $20.78 $20.78 $19.31 840
2018-12-12 $20.64 $20.64 $20.60 $20.60 $19.15 100
2018-12-11 $20.36 $20.36 $20.23 $20.23 $18.80 2,000
2018-12-10 $20.13 $20.24 $20.03 $20.22 $18.79 3,900
2018-12-07 $20.47 $20.47 $20.26 $20.26 $18.83 42,000
2018-12-06 $20.30 $20.40 $20.30 $20.35 $18.91 710
2018-12-04 $21.02 $21.02 $20.70 $20.70 $19.24 450
2018-12-03 $21.27 $21.27 $21.23 $21.23 $19.73 690
2018-11-30 $21.01 $21.03 $20.99 $21.03 $19.54 1,200
2018-11-29 $21.06 $21.06 $21.06 $21.06 $19.57 140
2018-11-28 $21.05 $21.05 $21.05 $21.05 $19.56 140
2018-11-27 $20.94 $20.94 $20.94 $20.94 $19.46 130
2018-11-26 $20.58 $20.58 $20.58 $20.58 $19.12 40
2018-11-23 $20.58 $20.63 $20.58 $20.58 $19.12 2,300
2018-11-21 $20.68 $20.77 $20.68 $20.77 $19.30 590
2018-11-20 $20.54 $20.54 $20.54 $20.54 $19.09 110
2018-11-19 $20.99 $20.99 $20.99 $20.99 $19.51 200
2018-11-16 $20.99 $21.01 $20.97 $20.97 $19.49 10,300
2018-11-15 $21.10 $21.17 $21.10 $21.17 $19.67 1,700
2018-11-14 $21.10 $21.10 $21.03 $21.04 $19.55 36,800
2018-11-13 $21.01 $21.11 $21.01 $21.11 $19.62 930
2018-11-12 $21.02 $21.02 $21.02 $21.02 $19.53 350
2018-11-09 $21.03 $21.20 $21.03 $21.20 $19.70 1,800
2018-11-08 $21.09 $21.09 $21.09 $21.09 $19.60 400
2018-11-07 $21.12 $21.23 $21.12 $21.23 $19.73 680
2018-11-06 $20.92 $20.92 $20.92 $20.92 $19.44 300
2018-11-05 $20.82 $20.82 $20.70 $20.70 $19.24 660
2018-11-02 $20.78 $20.81 $20.62 $20.74 $19.27 11,000
2018-11-01 $20.59 $20.59 $20.59 $20.59 $19.13 3,000
2018-10-31 $20.10 $20.10 $20.10 $20.10 $18.68 30
2018-10-30 $20.10 $20.10 $20.10 $20.10 $18.68 80
2018-10-29 $20.31 $20.34 $20.10 $20.10 $18.68 1,900
2018-10-26 $19.94 $19.95 $19.94 $19.95 $18.54 500
2018-10-25 $19.96 $19.96 $19.96 $19.96 $18.55 0
2018-10-24 $19.91 $19.96 $19.91 $19.96 $18.55 500
2018-10-23 $20.02 $20.02 $20.02 $20.02 $18.60 440
2018-10-22 $20.22 $20.22 $20.18 $20.18 $18.75 2,900
2018-10-19 $20.37 $20.42 $20.37 $20.42 $18.98 2,600
2018-10-18 $20.34 $20.34 $20.14 $20.14 $18.71 1,200
2018-10-17 $20.62 $20.68 $20.55 $20.68 $19.22 4,200
2018-10-16 $20.74 $20.74 $20.74 $20.74 $19.27 200
2018-10-15 $20.43 $20.43 $20.43 $20.43 $18.99 250
2018-10-12 $20.47 $20.47 $20.19 $20.20 $18.77 7,000
2018-10-11 $20.66 $20.66 $20.58 $20.58 $19.12 1,400
2018-10-10 $21.15 $21.15 $21.15 $21.15 $19.65 40
2018-10-09 $21.04 $21.15 $21.04 $21.15 $19.65 3,100
2018-10-08 $20.98 $20.98 $20.98 $20.98 $19.50 130
2018-10-05 $21.13 $21.13 $21.13 $21.13 $19.64 70
2018-10-04 $21.16 $21.19 $21.08 $21.13 $19.64 3,100
2018-10-03 $21.31 $21.31 $21.26 $21.26 $19.76 2,400
2018-10-02 $21.16 $21.16 $21.04 $21.06 $19.57 1,400
2018-10-01 $21.39 $21.39 $21.26 $21.26 $19.75 1,700
2018-09-28 $21.29 $21.29 $21.18 $21.18 $19.68 500
2018-09-27 $21.55 $21.55 $21.55 $21.55 $20.03 150
2018-09-26 $21.55 $21.55 $21.55 $21.55 $20.03 0
2018-09-25 $21.55 $21.55 $21.55 $21.55 $20.03 100
2018-09-24 $21.78 $21.78 $21.78 $21.78 $20.24 0
2018-09-21 $21.78 $21.78 $21.78 $21.78 $20.24 200
2018-09-20 $21.80 $21.91 $21.79 $21.90 $20.35 11,300
2018-09-19 $21.16 $21.16 $21.16 $21.16 $19.66 160
2018-09-18 $21.16 $21.16 $21.16 $21.16 $19.66 160
2018-09-17 $21.16 $21.16 $21.16 $21.16 $19.66 0
2018-09-14 $21.17 $21.17 $21.16 $21.16 $19.66 12,300
2018-09-13 $21.10 $21.12 $21.10 $21.10 $19.61 7,600
2018-09-12 $20.95 $20.98 $20.95 $20.96 $19.48 980
2018-09-11 $20.98 $21.06 $20.98 $21.05 $19.56 1,900
2018-09-10 $21.08 $21.08 $21.04 $21.04 $19.55 560
2018-09-07 $20.90 $20.90 $20.90 $20.90 $19.42 50
2018-09-06 $21.00 $21.00 $20.90 $20.90 $19.42 560
2018-09-05 $21.22 $21.24 $21.14 $21.14 $19.64 1,400
2018-09-04 $21.13 $21.13 $21.13 $21.13 $19.64 690
2018-08-31 $21.22 $21.22 $21.22 $21.22 $19.72 800
2018-08-30 $21.40 $21.43 $21.40 $21.43 $19.91 7,200
2018-08-29 $21.51 $21.61 $21.49 $21.60 $20.07 2,500
2018-08-28 $21.66 $21.66 $21.60 $21.62 $20.09 2,500
2018-08-27 $21.54 $21.54 $21.54 $21.54 $20.02 160
2018-08-24 $21.57 $21.57 $21.54 $21.54 $20.02 2,600
2018-08-23 $21.58 $21.58 $21.51 $21.53 $20.00 1,100
2018-08-22 $21.59 $21.59 $21.59 $21.59 $20.06 160
2018-08-21 $21.52 $21.53 $21.51 $21.53 $20.01 2,700
2018-08-20 $21.34 $21.34 $21.34 $21.34 $19.83 180
2018-08-17 $21.26 $21.26 $21.26 $21.26 $19.76 500
2018-08-16 $21.29 $21.32 $21.26 $21.26 $19.76 45,100
2018-08-15 $21.17 $21.20 $21.17 $21.20 $19.70 890
2018-08-14 $21.56 $21.56 $21.56 $21.56 $20.04 160
2018-08-13 $21.54 $21.54 $21.50 $21.50 $19.98 610
2018-08-10 $21.63 $21.64 $21.62 $21.62 $20.09 9,700
2018-08-09 $22.05 $22.06 $22.05 $22.06 $20.50 2,300
2018-08-08 $22.09 $22.09 $22.09 $22.09 $20.53 320
2018-08-07 $22.16 $22.16 $22.16 $22.16 $20.59 230
2018-08-06 $22.04 $22.04 $22.04 $22.04 $20.48 170
2018-08-03 $22.13 $22.13 $22.13 $22.13 $20.56 500
2018-08-02 $21.93 $21.93 $21.92 $21.93 $20.38 2,500
2018-08-01 $22.18 $22.23 $22.14 $22.18 $20.61 66,700
2018-07-31 $22.30 $22.31 $22.25 $22.25 $20.68 630
2018-07-30 $21.90 $21.90 $21.90 $21.90 $20.35 140
2018-07-27 $21.90 $21.90 $21.90 $21.90 $20.35 0
2018-07-26 $21.98 $21.98 $21.90 $21.90 $20.35 16,900
2018-07-25 $21.90 $21.91 $21.90 $21.90 $20.35 1,100
2018-07-24 $22.06 $22.06 $21.93 $21.93 $20.38 590
2018-07-23 $21.91 $21.92 $21.91 $21.92 $20.37 530
2018-07-20 $21.84 $21.84 $21.84 $21.84 $20.30 0
2018-07-19 $21.83 $21.85 $21.83 $21.84 $20.30 400
2018-07-18 $21.81 $21.81 $21.81 $21.81 $20.27 410
2018-07-17 $21.75 $21.89 $21.74 $21.88 $20.33 1,200
2018-07-16 $21.89 $21.89 $21.85 $21.85 $20.30 10,700
2018-07-13 $21.96 $21.96 $21.96 $21.96 $20.41 0
2018-07-12 $21.94 $21.96 $21.94 $21.96 $20.41 11,000
2018-07-11 $21.88 $21.88 $21.88 $21.88 $20.33 470
2018-07-10 $22.25 $22.25 $22.21 $22.24 $20.67 1,600
2018-07-09 $22.35 $22.35 $22.35 $22.35 $20.77 900
2018-07-06 $21.55 $21.55 $21.55 $21.55 $20.03 130
2018-07-05 $21.55 $21.55 $21.55 $21.55 $20.03 0
2018-07-03 $21.62 $21.62 $21.55 $21.55 $20.03 610
2018-07-02 $21.70 $21.81 $21.65 $21.80 $19.94 44,500
2018-06-29 $21.89 $21.89 $21.80 $21.80 $19.94 650
2018-06-28 $21.70 $21.74 $21.70 $21.74 $19.89 720
2018-06-27 $21.80 $21.80 $21.80 $21.80 $19.94 30
2018-06-26 $21.81 $21.81 $21.80 $21.80 $19.94 700
2018-06-25 $21.86 $21.86 $21.72 $21.72 $19.87 3,000
2018-06-22 $22.07 $22.07 $22.07 $22.07 $20.19 350
2018-06-21 $21.87 $21.90 $21.87 $21.89 $20.03 410
2018-06-20 $22.20 $22.20 $22.09 $22.09 $20.21 5,000
2018-06-19 $21.87 $22.13 $21.87 $22.13 $20.25 5,900
2018-06-18 $21.92 $21.99 $21.92 $21.97 $20.10 950
2018-06-15 $22.16 $22.16 $22.13 $22.13 $20.25 200
2018-06-14 $22.28 $22.47 $22.28 $22.47 $20.56 1,600
2018-06-13 $22.29 $22.29 $22.28 $22.28 $20.38 2,400
2018-06-12 $22.45 $22.45 $22.35 $22.35 $20.45 1,400
2018-06-11 $21.93 $21.93 $21.93 $21.93 $20.06 100
2018-06-08 $21.93 $21.93 $21.93 $21.93 $20.06 250
2018-06-07 $22.15 $22.15 $22.02 $22.06 $20.18 3,100
2018-06-06 $21.83 $21.99 $21.83 $21.99 $20.12 11,700
2018-06-05 $21.77 $21.77 $21.77 $21.77 $19.92 500
2018-06-04 $21.75 $21.75 $21.75 $21.75 $19.90 10
2018-06-01 $21.78 $21.78 $21.64 $21.75 $19.90 1,900
2018-05-31 $21.48 $21.48 $21.19 $21.44 $19.62 15,400
2018-05-30 $21.47 $21.62 $21.47 $21.55 $19.72 15,400
2018-05-29 $21.40 $21.53 $21.13 $21.23 $19.42 4,300
2018-05-25 $22.01 $22.13 $21.99 $22.12 $20.24 2,100
2018-05-24 $22.54 $22.60 $22.54 $22.60 $20.68 1,400
2018-05-23 $22.62 $22.65 $22.58 $22.65 $20.72 4,800
2018-05-22 $22.89 $22.89 $22.89 $22.89 $20.94 440
2018-05-21 $22.79 $22.79 $22.71 $22.72 $20.79 13,200
2018-05-18 $22.88 $22.92 $22.80 $22.84 $20.90 6,500
2018-05-17 $23.02 $23.02 $23.01 $23.01 $21.05 5,300
2018-05-16 $22.86 $22.92 $22.86 $22.92 $20.97 1,600
2018-05-15 $23.15 $23.15 $23.15 $23.15 $21.18 560
2018-05-14 $23.20 $23.22 $23.20 $23.22 $21.24 6,200
2018-05-11 $23.24 $23.24 $23.24 $23.24 $21.26 100
2018-05-10 $23.11 $23.20 $23.11 $23.20 $21.23 600
2018-05-09 $23.02 $23.15 $23.02 $23.13 $21.16 3,500
2018-05-08 $22.92 $22.92 $22.91 $22.92 $20.97 960
2018-05-07 $22.92 $22.92 $22.92 $22.92 $20.97 120
2018-05-04 $22.80 $22.91 $22.79 $22.91 $20.96 876,900
2018-05-03 $22.74 $22.77 $22.74 $22.77 $20.83 260
2018-05-02 $22.84 $22.84 $22.78 $22.78 $20.84 890
2018-05-01 $22.61 $22.61 $22.40 $22.43 $20.52 2,300
2018-04-30 $22.59 $22.59 $22.56 $22.56 $20.64 1,700
2018-04-27 $22.43 $22.46 $22.43 $22.46 $20.55 1,400
2018-04-26 $22.37 $22.37 $22.37 $22.37 $20.47 140
2018-04-25 $22.27 $22.29 $22.27 $22.29 $20.39 1,800
2018-04-24 $22.30 $22.33 $22.29 $22.33 $20.43 13,200
2018-04-23 $22.40 $22.40 $22.40 $22.40 $20.49 70
2018-04-20 $22.40 $22.40 $22.37 $22.40 $20.49 680
2018-04-19 $22.33 $22.33 $22.32 $22.32 $20.42 3,500
2018-04-18 $22.32 $22.32 $22.31 $22.31 $20.41 700
2018-04-17 $22.20 $22.20 $22.20 $22.20 $20.31 500
2018-04-16 $22.12 $22.12 $22.11 $22.11 $20.23 340
2018-04-13 $22.17 $22.18 $22.02 $22.02 $20.15 1,200
2018-04-12 $22.01 $22.01 $21.96 $21.96 $20.09 210
2018-04-11 $21.98 $21.98 $21.98 $21.98 $20.11 120
2018-04-10 $21.94 $21.98 $21.91 $21.97 $20.10 1,200
2018-04-09 $21.90 $21.90 $21.90 $21.90 $20.04 420
2018-04-06 $21.65 $21.65 $21.64 $21.64 $19.80 360
2018-04-05 $21.85 $21.85 $21.78 $21.82 $19.96 2,800
2018-04-04 $21.30 $21.47 $21.30 $21.47 $19.64 660
2018-04-03 $21.39 $21.49 $21.39 $21.48 $19.65 2,800
2018-04-02 $21.46 $21.46 $21.24 $21.32 $19.51 6,300
2018-03-29 $21.64 $21.64 $21.63 $21.64 $19.80 320
2018-03-28 $21.33 $21.55 $21.33 $21.45 $19.62 740
2018-03-27 $21.24 $21.27 $20.99 $21.00 $19.21 7,500
2018-03-26 $21.15 $21.15 $21.01 $21.13 $19.33 1,700
2018-03-23 $21.25 $21.25 $20.85 $20.85 $19.08 5,300
2018-03-22 $21.25 $21.25 $21.03 $21.04 $19.25 11,800
2018-03-21 $21.58 $21.58 $21.48 $21.50 $19.67 2,700
2018-03-20 $21.65 $21.74 $21.65 $21.73 $19.88 2,600
2018-03-19 $21.73 $21.73 $21.56 $21.65 $19.81 14,800
2018-03-16 $21.81 $21.88 $21.81 $21.84 $19.98 1,600
2018-03-15 $21.62 $21.69 $21.61 $21.69 $19.84 3,000
2018-03-14 $21.74 $21.74 $21.68 $21.72 $19.87 1,100
2018-03-13 $21.75 $21.75 $21.65 $21.67 $19.83 4,100
2018-03-12 $21.82 $21.82 $21.78 $21.80 $19.94 2,100
2018-03-09 $21.69 $21.78 $21.69 $21.77 $19.92 2,600
2018-03-08 $21.56 $21.64 $21.56 $21.64 $19.80 1,100
2018-03-07 $21.41 $21.60 $21.41 $21.60 $19.76 4,800
2018-03-06 $21.55 $21.58 $21.49 $21.56 $19.73 10,800
2018-03-05 $21.40 $21.60 $21.37 $21.57 $19.73 28,300
2018-03-02 $21.47 $21.52 $21.38 $21.52 $19.69 52,700
2018-03-01 $21.90 $21.90 $21.65 $21.65 $19.81 1,200
2018-02-28 $22.21 $22.21 $22.07 $22.07 $20.19 1,500
2018-02-27 $22.25 $22.32 $22.19 $22.20 $20.31 5,000
2018-02-26 $22.15 $22.34 $22.13 $22.33 $20.43 8,400
2018-02-23 $22.07 $22.16 $22.07 $22.15 $20.27 3,200
2018-02-22 $22.02 $22.16 $21.97 $22.05 $20.17 5,400
2018-02-21 $21.96 $22.01 $21.87 $21.87 $20.01 20,000
2018-02-20 $22.10 $22.14 $22.08 $22.08 $20.20 16,000
2018-02-16 $21.92 $22.07 $21.92 $22.05 $20.17 46,300
2018-02-15 $21.78 $21.83 $21.66 $21.80 $19.94 6,500
2018-02-14 $21.69 $21.83 $21.66 $21.82 $19.96 10,600
2018-02-13 $21.65 $21.69 $21.63 $21.67 $19.83 4,400
2018-02-12 $21.81 $22.01 $21.81 $21.94 $20.07 37,000
2018-02-09 $21.74 $21.76 $21.36 $21.72 $19.87 17,900
2018-02-08 $22.07 $22.07 $21.62 $21.62 $19.78 17,600
2018-02-07 $22.27 $22.31 $22.22 $22.26 $20.37 2,900
2018-02-06 $21.94 $22.24 $21.94 $22.06 $20.18 1,900
2018-02-05 $22.54 $22.63 $21.82 $21.89 $20.03 12,200
2018-02-02 $22.85 $22.89 $22.64 $22.64 $20.71 7,400
2018-02-01 $23.17 $23.33 $23.17 $23.29 $21.31 3,900
2018-01-31 $23.29 $23.42 $23.28 $23.38 $21.39 19,200
2018-01-30 $23.28 $23.31 $23.23 $23.24 $21.26 21,500
2018-01-29 $23.48 $23.54 $23.48 $23.51 $21.51 1,900
2018-01-26 $23.70 $23.70 $23.63 $23.67 $21.66 5,400
2018-01-25 $23.61 $23.70 $23.61 $23.66 $21.65 830
2018-01-24 $23.60 $23.62 $23.48 $23.59 $21.58 11,700
2018-01-23 $23.64 $23.67 $23.60 $23.65 $21.64 14,800
2018-01-22 $23.62 $23.70 $23.62 $23.67 $21.66 22,700
2018-01-19 $23.27 $23.38 $23.26 $23.38 $21.39 1,800
2018-01-18 $23.21 $23.25 $23.20 $23.22 $21.24 3,400
2018-01-17 $23.25 $23.38 $23.25 $23.38 $21.39 11,000
2018-01-16 $23.53 $23.53 $23.29 $23.29 $21.31 14,200
2018-01-12 $23.35 $23.35 $23.25 $23.25 $21.27 15,600
2018-01-11 $23.28 $23.31 $23.19 $23.26 $21.28 65,100
2018-01-10 $23.16 $23.16 $23.11 $23.12 $21.15 3,700
2018-01-09 $23.02 $23.09 $23.02 $23.09 $21.13 5,200
2018-01-08 $23.01 $23.01 $22.96 $23.00 $21.04 1,600
2018-01-05 $22.98 $23.04 $22.96 $23.04 $21.08 2,200
2018-01-04 $22.73 $22.82 $22.73 $22.79 $20.85 18,900
2018-01-03 $22.27 $22.32 $22.27 $22.31 $20.41 4,400
2018-01-02 $22.18 $22.26 $22.18 $22.26 $20.37 12,600
2017-12-29 $22.17 $22.19 $22.17 $22.17 $20.28 2,800
2017-12-28 $22.28 $22.28 $22.22 $22.27 $20.37 6,300
2017-12-27 $22.75 $22.75 $22.68 $22.69 $20.41 2,500
2017-12-26 $22.77 $22.87 $22.77 $22.77 $20.48 10,000
2017-12-22 $22.79 $22.82 $22.77 $22.82 $20.52 71,200
2017-12-21 $22.90 $23.06 $22.90 $22.94 $20.63 5,500
2017-12-20 $22.90 $22.90 $22.87 $22.88 $20.58 4,800
2017-12-19 $22.98 $23.00 $22.94 $22.94 $20.63 18,300
2017-12-18 $22.91 $22.94 $22.90 $22.90 $20.60 4,300
2017-12-15 $22.71 $22.71 $22.71 $22.71 $20.43 360
2017-12-14 $22.90 $22.90 $22.67 $22.67 $20.39 512,000
2017-12-13 $22.95 $22.95 $22.85 $22.85 $20.55 88,800
2017-12-12 $22.92 $22.99 $22.92 $22.95 $20.64 4,500
2017-12-11 $22.95 $22.99 $22.95 $22.99 $20.68 1,400
2017-12-08 $23.04 $23.04 $23.01 $23.03 $20.71 6,800
2017-12-07 $22.76 $22.89 $22.76 $22.82 $20.52 6,700
2017-12-06 $22.65 $22.68 $22.65 $22.67 $20.39 27,700
2017-12-05 $22.83 $22.84 $22.71 $22.71 $20.43 3,700
2017-12-04 $22.83 $22.83 $22.73 $22.73 $20.44 18,800
2017-12-01 $22.76 $22.81 $22.67 $22.67 $20.39 15,500
2017-11-30 $23.03 $23.03 $22.86 $22.88 $20.58 50,200
2017-11-29 $22.97 $23.06 $22.92 $22.95 $20.64 54,200
2017-11-28 $22.67 $22.76 $22.59 $22.75 $20.46 28,500
2017-11-27 $22.51 $22.55 $22.47 $22.48 $20.22 12,000
2017-11-24 $22.36 $22.36 $22.36 $22.36 $20.11 690
2017-11-22 $22.41 $22.41 $22.33 $22.36 $20.11 8,600
2017-11-21 $22.37 $22.41 $22.29 $22.34 $20.09 8,300
2017-11-20 $22.33 $22.40 $22.33 $22.35 $20.10 48,900
2017-11-17 $22.38 $22.42 $22.33 $22.38 $20.13 7,100
2017-11-16 $22.59 $22.61 $22.51 $22.54 $20.27 358,900
2017-11-15 $22.26 $22.44 $22.26 $22.39 $20.14 8,300
2017-11-14 $22.38 $22.39 $22.26 $22.29 $20.05 7,600
2017-11-13 $22.39 $22.50 $22.38 $22.50 $20.24 940
2017-11-10 $22.57 $22.57 $22.56 $22.56 $20.29 1,000
2017-11-09 $22.67 $22.73 $22.52 $22.66 $20.38 39,000
2017-11-08 $22.77 $22.86 $22.76 $22.85 $20.55 3,700
2017-11-07 $23.01 $23.01 $22.79 $22.80 $20.51 22,800
2017-11-06 $23.00 $23.04 $22.97 $23.04 $20.72 14,300
2017-11-03 $23.03 $23.05 $22.99 $23.05 $20.73 11,400
2017-11-02 $23.24 $23.38 $23.21 $23.38 $21.03 27,000
2017-11-01 $23.54 $23.54 $23.38 $23.45 $21.09 18,500
2017-10-31 $23.42 $23.53 $23.38 $23.47 $21.11 396,000
2017-10-30 $23.22 $23.25 $23.13 $23.20 $20.87 65,100
2017-10-27 $22.53 $22.67 $22.52 $22.67 $20.39 20,200
2017-10-26 $23.06 $23.10 $22.79 $22.97 $20.66 65,200
2017-10-25 $22.67 $22.67 $22.48 $22.55 $20.28 13,100
2017-10-24 $22.58 $22.69 $22.58 $22.61 $20.34 1,600
2017-10-23 $22.56 $22.57 $22.46 $22.46 $20.20 2,100
2017-10-20 $22.68 $22.73 $22.66 $22.67 $20.39 9,900
2017-10-19 $22.64 $22.64 $22.60 $22.63 $20.36 19,900
2017-10-18 $22.61 $22.82 $22.61 $22.81 $20.52 15,300
2017-10-17 $22.71 $22.71 $22.62 $22.66 $20.38 14,500
2017-10-16 $22.56 $22.56 $22.49 $22.52 $20.26 1,000
2017-10-13 $22.74 $22.77 $22.74 $22.75 $20.46 1,300
2017-10-12 $22.74 $22.81 $22.69 $22.77 $20.48 9,200
2017-10-11 $22.75 $22.82 $22.75 $22.82 $20.52 8,100
2017-10-10 $22.44 $22.94 $22.44 $22.93 $20.62 22,900
2017-10-09 $22.74 $22.78 $22.66 $22.68 $20.40 22,200
2017-10-06 $22.68 $22.70 $22.53 $22.60 $20.33 1,477,100
2017-10-05 $22.68 $22.69 $22.58 $22.60 $20.33 16,800
2017-10-04 $22.22 $22.22 $21.98 $22.00 $19.79 28,100
2017-10-03 $22.58 $22.75 $22.58 $22.72 $20.43 12,100
2017-10-02 $22.53 $22.77 $22.53 $22.77 $20.48 4,900
2017-09-29 $22.98 $23.05 $22.93 $23.03 $20.71 14,300
2017-09-28 $22.97 $22.97 $22.92 $22.92 $20.61 4,800
2017-09-27 $23.07 $23.07 $23.01 $23.03 $20.71 2,500
2017-09-26 $22.56 $22.58 $22.50 $22.52 $20.25 19,700
2017-09-25 $22.70 $22.71 $22.58 $22.58 $20.31 23,500
2017-09-22 $22.82 $22.85 $22.81 $22.83 $20.53 3,900
2017-09-21 $22.73 $22.82 $22.73 $22.80 $20.51 10,300
2017-09-20 $22.65 $22.89 $22.65 $22.89 $20.59 12,300
2017-09-19 $22.93 $22.94 $22.92 $22.93 $20.62 3,700
2017-09-18 $22.86 $22.88 $22.84 $22.87 $20.57 6,300
2017-09-15 $22.72 $22.80 $22.72 $22.80 $20.51 3,200
2017-09-14 $22.83 $22.87 $22.83 $22.87 $20.57 910
2017-09-13 $22.90 $22.94 $22.90 $22.90 $20.60 2,400
2017-09-12 $22.90 $22.90 $22.81 $22.83 $20.53 5,100
2017-09-11 $22.73 $22.89 $22.73 $22.89 $20.59 1,200
2017-09-08 $22.36 $22.42 $22.34 $22.34 $20.09 12,700
2017-09-07 $22.47 $22.47 $22.34 $22.38 $20.13 10,300
2017-09-06 $22.43 $22.51 $22.43 $22.50 $20.24 3,200
2017-09-05 $22.37 $22.41 $22.36 $22.40 $20.15 1,200
2017-09-01 $22.87 $22.89 $22.84 $22.88 $20.58 5,300
2017-08-31 $22.85 $22.86 $22.76 $22.84 $20.54 5,500
2017-08-30 $22.65 $22.68 $22.64 $22.66 $20.38 3,200
2017-08-29 $22.40 $22.59 $22.40 $22.59 $20.32 4,800
2017-08-28 $22.77 $22.77 $22.68 $22.68 $20.40 2,800
2017-08-25 $22.98 $22.99 $22.81 $22.82 $20.52 4,300
2017-08-24 $22.92 $22.92 $22.88 $22.90 $20.60 3,200
2017-08-23 $22.83 $22.86 $22.81 $22.83 $20.53 1,800
2017-08-22 $22.98 $23.03 $22.97 $23.03 $20.71 1,700
2017-08-21 $22.84 $22.87 $22.84 $22.85 $20.55 1,700
2017-08-18 $22.83 $22.98 $22.81 $22.90 $20.60 3,900
2017-08-17 $23.14 $23.17 $22.87 $22.89 $20.59 14,700
2017-08-16 $23.36 $23.38 $23.23 $23.23 $20.89 10,400
2017-08-15 $23.16 $23.19 $23.12 $23.18 $20.85 6,100
2017-08-14 $23.06 $23.18 $23.06 $23.12 $20.79 6,400
2017-08-11 $22.85 $22.85 $22.69 $22.69 $20.41 5,200
2017-08-10 $23.07 $23.07 $22.93 $22.93 $20.62 12,700
2017-08-09 $23.42 $23.51 $23.42 $23.51 $21.14 1,100
2017-08-08 $23.72 $23.79 $23.61 $23.62 $21.24 22,500
2017-08-07 $23.61 $23.65 $23.60 $23.65 $21.27 4,200
2017-08-04 $23.57 $23.66 $23.57 $23.63 $21.25 24,900
2017-08-03 $23.30 $23.37 $23.30 $23.34 $20.99 3,500
2017-08-02 $23.37 $23.38 $23.23 $23.26 $20.92 2,900
2017-08-01 $23.44 $23.44 $23.40 $23.40 $21.05 390
2017-07-31 $23.35 $23.35 $23.21 $23.21 $20.88 1,300
2017-07-28 $23.31 $23.35 $23.31 $23.35 $21.00 3,100
2017-07-27 $23.36 $23.44 $23.32 $23.39 $21.04 6,300
2017-07-26 $23.32 $23.38 $23.23 $23.23 $20.89 3,200
2017-07-25 $23.29 $23.29 $23.23 $23.24 $20.90 2,900
2017-07-24 $23.05 $23.10 $23.04 $23.10 $20.78 1,600
2017-07-21 $22.90 $23.00 $22.90 $23.00 $20.69 4,900
2017-07-20 $23.35 $23.35 $23.24 $23.26 $20.92 2,600
2017-07-19 $23.17 $23.33 $23.17 $23.33 $20.98 2,400
2017-07-18 $23.23 $23.23 $23.15 $23.22 $20.88 9,900
2017-07-17 $23.47 $23.47 $23.42 $23.43 $21.07 3,300
2017-07-14 $23.52 $23.56 $23.47 $23.55 $21.18 7,400
2017-07-13 $23.52 $23.52 $23.50 $23.50 $21.13 101,900
2017-07-12 $23.32 $23.33 $23.32 $23.33 $20.98 810
2017-07-11 $23.12 $23.13 $23.10 $23.13 $20.80 3,200
2017-07-10 $23.14 $23.22 $23.14 $23.20 $20.87 1,500
2017-07-07 $23.12 $23.27 $23.11 $23.26 $20.92 2,700
2017-07-06 $23.24 $23.24 $23.14 $23.14 $20.81 980
2017-07-05 $23.57 $23.58 $23.50 $23.52 $20.94 2,500
2017-07-03 $23.60 $23.60 $23.60 $23.60 $21.02 190
2017-06-30 $23.17 $23.35 $23.17 $23.35 $20.79 790
2017-06-29 $23.46 $23.54 $23.28 $23.30 $20.75 3,300
2017-06-28 $23.71 $23.77 $23.67 $23.77 $21.17 1,100
2017-06-27 $23.59 $23.60 $23.49 $23.50 $20.93 7,300
2017-06-26 $23.76 $23.80 $23.59 $23.60 $21.02 5,200
2017-06-23 $23.50 $23.51 $23.48 $23.51 $20.93 920
2017-06-22 $23.64 $23.69 $23.63 $23.64 $21.05 4,400
2017-06-21 $23.75 $23.76 $23.69 $23.69 $21.10 7,400
2017-06-20 $23.91 $23.91 $23.74 $23.77 $21.17 10,400
2017-06-19 $24.09 $24.09 $24.03 $24.09 $21.45 4,500
2017-06-16 $23.76 $23.91 $23.76 $23.90 $21.28 3,400
2017-06-15 $23.56 $23.69 $23.51 $23.69 $21.10 8,100
2017-06-14 $23.96 $23.96 $23.78 $23.92 $21.30 6,700
2017-06-13 $24.07 $24.11 $24.01 $24.05 $21.42 16,200
2017-06-12 $23.98 $24.02 $23.88 $23.91 $21.29 6,000
2017-06-09 $24.18 $24.22 $24.12 $24.12 $21.48 2,200
2017-06-08 $24.05 $24.21 $24.05 $24.20 $21.55 4,100
2017-06-07 $23.95 $24.02 $23.81 $23.90 $21.28 9,900
2017-06-06 $23.94 $23.95 $23.76 $23.76 $21.16 12,300
2017-06-05 $23.88 $23.93 $23.88 $23.90 $21.28 6,600
2017-06-02 $24.01 $24.01 $23.88 $23.97 $21.34 3,800
2017-06-01 $23.81 $23.95 $23.80 $23.94 $21.32 2,700
2017-05-31 $23.98 $23.98 $23.84 $23.84 $21.23 17,500
2017-05-30 $23.90 $23.93 $23.80 $23.82 $21.21 14,100
2017-05-26 $23.85 $23.92 $23.83 $23.92 $21.30 12,300
2017-05-25 $24.02 $24.02 $23.99 $23.99 $21.36 2,800
2017-05-24 $23.97 $23.97 $23.90 $23.90 $21.28 1,500
2017-05-23 $23.90 $23.99 $23.90 $23.99 $21.36 2,900
2017-05-22 $23.71 $23.71 $23.62 $23.67 $21.08 14,000
2017-05-19 $23.75 $23.84 $23.73 $23.84 $21.23 9,700
2017-05-18 $23.20 $23.48 $23.20 $23.47 $20.90 6,100
2017-05-17 $23.82 $23.83 $23.46 $23.53 $20.95 15,000
2017-05-16 $24.08 $24.12 $24.07 $24.12 $21.48 3,400
2017-05-15 $23.98 $24.13 $23.98 $24.13 $21.49 3,600
2017-05-12 $23.88 $23.98 $23.87 $23.98 $21.35 4,400
2017-05-11 $23.91 $23.94 $23.82 $23.93 $21.31 7,700
2017-05-10 $24.21 $24.26 $24.21 $24.26 $21.60 7,400
2017-05-09 $24.39 $24.39 $24.20 $24.25 $21.59 13,400
2017-05-08 $24.40 $24.41 $24.36 $24.40 $21.73 13,200
2017-05-05 $24.40 $24.63 $24.40 $24.63 $21.93 14,500
2017-05-04 $24.03 $24.22 $24.03 $24.21 $21.56 7,900
2017-05-03 $23.75 $23.80 $23.74 $23.80 $21.19 22,000
2017-05-02 $23.71 $23.73 $23.67 $23.73 $21.13 17,100
2017-05-01 $23.40 $23.62 $23.40 $23.60 $21.02 9,200
2017-04-28 $23.57 $23.57 $23.47 $23.47 $20.90 3,800
2017-04-27 $23.46 $23.46 $23.41 $23.45 $20.88 13,700
2017-04-26 $23.58 $23.59 $23.46 $23.48 $20.91 14,400
2017-04-25 $23.65 $23.68 $23.56 $23.65 $21.06 7,400
2017-04-24 $23.52 $23.57 $23.46 $23.56 $20.98 17,900
2017-04-21 $22.71 $22.71 $22.63 $22.65 $20.17 9,800
2017-04-20 $22.68 $22.70 $22.63 $22.68 $20.20 31,800
2017-04-19 $22.61 $22.61 $22.56 $22.57 $20.10 10,600
2017-04-18 $22.33 $22.38 $22.27 $22.31 $19.87 7,300
2017-04-17 $22.63 $22.63 $22.48 $22.51 $20.04 2,100
2017-04-13 $22.34 $22.48 $22.33 $22.41 $19.96 13,300
2017-04-12 $22.59 $22.59 $22.51 $22.51 $20.04 14,200
2017-04-11 $22.69 $22.70 $22.68 $22.69 $20.21 1,000
2017-04-10 $22.78 $22.79 $22.68 $22.71 $20.22 12,200
2017-04-07 $22.91 $22.98 $22.91 $22.97 $20.45 6,400
2017-04-06 $22.92 $22.98 $22.87 $22.95 $20.44 7,600
2017-04-05 $22.78 $22.79 $22.63 $22.63 $20.15 7,000
2017-04-04 $22.56 $22.61 $22.56 $22.61 $20.13 3,000
2017-04-03 $22.73 $22.74 $22.48 $22.56 $20.09 13,100
2017-03-31 $22.67 $22.82 $22.67 $22.77 $20.28 4,300
2017-03-30 $22.65 $22.70 $22.64 $22.70 $20.21 7,400
2017-03-29 $22.54 $22.66 $22.53 $22.65 $20.17 10,400
2017-03-28 $22.56 $22.73 $22.54 $22.73 $20.24 3,800
2017-03-27 $22.40 $22.47 $22.40 $22.47 $20.01 6,300
2017-03-24 $22.45 $22.46 $22.44 $22.44 $19.99 1,500
2017-03-23 $22.35 $22.45 $22.35 $22.37 $19.92 30,100
2017-03-22 $22.31 $22.33 $22.23 $22.33 $19.88 8,800
2017-03-21 $22.44 $22.44 $22.08 $22.08 $19.66 2,600
2017-03-20 $22.24 $22.24 $22.16 $22.16 $19.73 3,000
2017-03-17 $22.22 $22.29 $22.16 $22.27 $19.83 5,000
2017-03-16 $22.00 $22.19 $21.99 $22.13 $19.71 38,300
2017-03-15 $21.67 $21.67 $21.60 $21.64 $19.27 9,700
2017-03-14 $21.46 $21.47 $21.43 $21.46 $19.11 11,700
2017-03-13 $21.66 $21.66 $21.63 $21.65 $19.28 3,800
2017-03-10 $21.68 $21.72 $21.65 $21.66 $19.29 6,200
2017-03-09 $21.61 $21.62 $21.56 $21.61 $19.25 11,900
2017-03-08 $21.31 $21.32 $21.20 $21.20 $18.88 118,200
2017-03-07 $21.12 $21.22 $21.12 $21.19 $18.87 3,700
2017-03-06 $21.15 $21.23 $21.15 $21.23 $18.90 14,200
2017-03-03 $21.09 $21.20 $21.07 $21.15 $18.83 16,000
2017-03-02 $20.99 $20.99 $20.92 $20.92 $18.63 14,800
2017-03-01 $21.00 $21.09 $20.99 $21.07 $18.76 17,600
2017-02-28 $20.58 $20.61 $20.52 $20.52 $18.27 4,200
2017-02-27 $20.36 $20.44 $20.36 $20.44 $18.20 13,500
2017-02-24 $20.30 $20.36 $20.30 $20.35 $18.12 9,100
2017-02-23 $20.50 $20.50 $20.44 $20.46 $18.22 3,200
2017-02-22 $20.33 $20.45 $20.33 $20.44 $18.20 8,200
2017-02-21 $20.63 $20.67 $20.61 $20.67 $18.41 4,000
2017-02-17 $20.40 $20.56 $20.40 $20.56 $18.31 3,100
2017-02-16 $20.62 $20.67 $20.57 $20.66 $18.39 15,500
2017-02-15 $20.62 $20.72 $20.62 $20.69 $18.42 22,500
2017-02-14 $20.51 $20.59 $20.48 $20.59 $18.34 6,100
2017-02-13 $20.48 $20.52 $20.46 $20.48 $18.23 5,500
2017-02-10 $20.25 $20.33 $20.21 $20.29 $18.07 26,000
2017-02-09 $20.41 $20.45 $20.40 $20.44 $18.20 4,500
2017-02-08 $20.05 $20.16 $20.05 $20.16 $17.95 3,800
2017-02-07 $20.29 $20.29 $20.17 $20.18 $17.97 16,700
2017-02-06 $20.28 $20.28 $20.20 $20.20 $17.99 5,600
2017-02-03 $20.51 $20.55 $20.51 $20.52 $18.27 5,500
2017-02-02 $20.38 $20.45 $20.35 $20.45 $18.21 15,300
2017-02-01 $20.24 $20.30 $20.15 $20.25 $18.03 14,800
2017-01-31 $20.28 $20.31 $20.19 $20.29 $18.07 13,600
2017-01-30 $20.42 $20.42 $20.26 $20.38 $18.15 31,000
2017-01-27 $20.47 $20.59 $20.47 $20.59 $18.34 11,100
2017-01-26 $20.65 $20.65 $20.52 $20.57 $18.32 5,400
2017-01-25 $20.64 $20.73 $20.64 $20.70 $18.43 16,600
2017-01-24 $20.21 $20.34 $20.20 $20.30 $18.08 54,800
2017-01-23 $20.08 $20.09 $19.98 $20.09 $17.89 9,800
2017-01-20 $20.28 $20.28 $20.12 $20.18 $17.97 15,900
2017-01-19 $20.33 $20.33 $20.16 $20.18 $17.97 19,400
2017-01-18 $20.17 $20.24 $20.17 $20.24 $18.02 12,000
2017-01-17 $20.26 $20.30 $20.23 $20.26 $18.04 87,300
2017-01-13 $20.49 $20.56 $20.42 $20.45 $18.21 57,300
2017-01-12 $20.39 $20.39 $20.26 $20.39 $18.16 24,400
2017-01-11 $20.28 $20.34 $20.16 $20.31 $18.09 91,000
2017-01-10 $20.39 $20.41 $20.37 $20.38 $18.15 6,200
2017-01-09 $20.43 $20.48 $20.43 $20.46 $18.22 62,500
2017-01-06 $20.51 $20.59 $20.51 $20.58 $18.33 18,300
2017-01-05 $20.47 $20.51 $20.37 $20.47 $18.23 72,200
2017-01-04 $20.38 $20.42 $20.25 $20.40 $18.17 16,900
2017-01-03 $20.44 $20.54 $20.40 $20.45 $18.21 35,500
2016-12-30 $19.98 $20.03 $19.98 $19.99 $17.80 11,500
2016-12-29 $19.88 $19.98 $19.88 $19.92 $17.74 31,200
2016-12-28 $19.97 $19.97 $19.88 $19.89 $17.71 9,900
2016-12-27 $20.62 $20.66 $20.58 $20.61 $17.88 22,400
2016-12-23 $20.62 $20.62 $20.58 $20.61 $17.88 4,900
2016-12-22 $20.54 $20.54 $20.46 $20.54 $17.82 9,600
2016-12-21 $20.52 $20.65 $20.52 $20.65 $17.92 269,100
2016-12-20 $20.70 $20.73 $20.66 $20.70 $17.96 171,000
2016-12-19 $20.60 $20.60 $20.50 $20.55 $17.83 9,000
2016-12-16 $20.73 $20.73 $20.59 $20.60 $17.88 6,100
2016-12-15 $20.52 $20.56 $20.47 $20.50 $17.79 157,800
2016-12-14 $20.34 $20.47 $20.20 $20.20 $17.53 1,609,500
2016-12-13 $20.27 $20.50 $20.27 $20.46 $17.75 11,800
2016-12-12 $20.17 $20.17 $20.11 $20.11 $17.45 1,500
2016-12-09 $20.11 $20.24 $20.11 $20.24 $17.56 6,700
2016-12-08 $20.12 $20.12 $20.06 $20.06 $17.40 720
2016-12-07 $19.56 $19.75 $19.55 $19.75 $17.14 2,700
2016-12-06 $19.23 $19.57 $19.23 $19.57 $16.98 1,800
2016-12-05 $18.89 $18.94 $18.87 $18.92 $16.42 3,400
2016-12-02 $18.76 $18.79 $18.67 $18.77 $16.29 7,300
2016-12-01 $18.90 $18.91 $18.83 $18.83 $16.34 2,400
2016-11-30 $18.95 $18.95 $18.87 $18.89 $16.39 1,700
2016-11-29 $18.84 $18.84 $18.80 $18.80 $16.31 5,000
2016-11-28 $18.75 $18.77 $18.75 $18.77 $16.29 1,500
2016-11-25 $18.86 $18.86 $18.86 $18.86 $16.36 340
2016-11-23 $18.82 $18.84 $18.82 $18.84 $16.35 4,400
2016-11-22 $18.87 $18.87 $18.87 $18.87 $16.37 400
2016-11-21 $18.73 $18.81 $18.73 $18.77 $16.29 3,900
2016-11-18 $18.80 $18.80 $18.76 $18.78 $16.30 1,800
2016-11-17 $18.96 $19.03 $18.96 $19.01 $16.50 2,700
2016-11-16 $18.89 $18.89 $18.82 $18.82 $16.33 420
2016-11-15 $18.92 $18.95 $18.92 $18.95 $16.45 12,500
2016-11-14 $18.87 $18.87 $18.78 $18.78 $16.30 1,100
2016-11-11 $18.88 $18.88 $18.79 $18.87 $16.37 860
2016-11-10 $19.33 $19.33 $19.03 $19.18 $16.64 6,100
2016-11-09 $19.14 $19.44 $19.12 $19.44 $16.87 75,100
2016-11-08 $19.28 $19.50 $19.26 $19.49 $16.91 21,200
2016-11-07 $19.33 $19.37 $19.32 $19.37 $16.81 11,000
2016-11-04 $19.04 $19.10 $18.93 $18.94 $16.44 111,700
2016-11-03 $19.28 $19.33 $19.18 $19.20 $16.66 51,300
2016-11-02 $19.28 $19.28 $19.21 $19.27 $16.72 890
2016-11-01 $19.78 $19.79 $19.51 $19.51 $16.93 4,100
2016-10-31 $19.80 $19.87 $19.80 $19.81 $17.19 2,000
2016-10-28 $19.86 $19.91 $19.79 $19.79 $17.17 3,300
2016-10-27 $19.91 $19.91 $19.91 $19.91 $17.28 440
2016-10-26 $19.80 $19.82 $19.68 $19.74 $17.13 137,400
2016-10-25 $19.73 $19.82 $19.72 $19.76 $17.15 108,500
2016-10-24 $19.91 $19.97 $19.91 $19.97 $17.33 7,000
2016-10-21 $19.58 $19.69 $19.58 $19.69 $17.09 1,900
2016-10-20 $19.59 $19.61 $19.57 $19.59 $17.00 121,500
2016-10-19 $19.32 $19.40 $19.32 $19.35 $16.79 11,700
2016-10-18 $19.23 $19.24 $19.17 $19.19 $16.65 77,100
2016-10-17 $18.92 $18.95 $18.87 $18.87 $16.37 1,900
2016-10-14 $18.96 $18.99 $18.90 $18.92 $16.42 12,000
2016-10-13 $18.52 $18.68 $18.52 $18.64 $16.17 4,500
2016-10-12 $18.80 $18.82 $18.80 $18.82 $16.33 680
2016-10-11 $18.83 $18.83 $18.80 $18.80 $16.31 55,200
2016-10-10 $18.79 $18.83 $18.79 $18.83 $16.34 1,200
2016-10-07 $18.72 $18.72 $18.67 $18.68 $16.21 14,500
2016-10-06 $19.01 $19.02 $18.94 $19.02 $16.50 16,500
2016-10-05 $18.91 $19.00 $18.90 $18.97 $16.46 1,300
2016-10-04 $18.92 $18.92 $18.74 $18.74 $16.26 4,600
2016-10-03 $18.81 $18.90 $18.81 $18.86 $16.36 7,000
2016-09-30 $18.75 $18.95 $18.75 $18.95 $16.44 760
2016-09-29 $19.01 $19.01 $18.64 $18.64 $16.17 2,500
2016-09-28 $18.84 $18.94 $18.84 $18.94 $16.44 650
2016-09-27 $18.62 $18.75 $18.62 $18.75 $16.27 730
2016-09-26 $18.73 $18.77 $18.73 $18.76 $16.28 18,700
2016-09-23 $19.01 $19.02 $18.98 $18.98 $16.47 1,600
2016-09-22 $19.28 $19.28 $19.19 $19.24 $16.70 103,500
2016-09-21 $18.93 $18.96 $18.86 $18.92 $16.42 6,200
2016-09-20 $18.74 $18.74 $18.69 $18.69 $16.22 2,400
2016-09-19 $18.76 $18.76 $18.66 $18.67 $16.20 2,300
2016-09-16 $18.57 $18.64 $18.54 $18.64 $16.17 1,500
2016-09-15 $18.74 $18.86 $18.72 $18.84 $16.35 2,100
2016-09-14 $18.80 $18.80 $18.71 $18.74 $16.26 3,700
2016-09-13 $18.93 $18.93 $18.79 $18.85 $16.36 3,200
2016-09-12 $19.10 $19.34 $19.10 $19.34 $16.78 3,200
2016-09-09 $19.51 $19.51 $19.46 $19.49 $16.91 760
2016-09-08 $19.50 $19.62 $19.48 $19.62 $17.03 1,600
2016-09-07 $19.32 $19.40 $19.32 $19.37 $16.81 860
2016-09-06 $19.37 $19.40 $19.17 $19.22 $16.68 3,200
2016-09-02 $19.11 $19.17 $19.07 $19.17 $16.64 2,100
2016-09-01 $19.05 $19.08 $18.84 $18.90 $16.40 4,100
2016-08-31 $18.90 $18.90 $18.73 $18.78 $16.30 1,500
2016-08-30 $18.72 $18.72 $18.71 $18.71 $16.24 450
2016-08-29 $18.53 $18.60 $18.53 $18.56 $16.11 9,100
2016-08-26 $18.63 $18.67 $18.43 $18.52 $16.07 1,100
2016-08-25 $18.50 $18.51 $18.45 $18.45 $16.01 1,000
2016-08-24 $18.62 $18.64 $18.59 $18.64 $16.17 980
2016-08-23 $18.49 $18.49 $18.42 $18.44 $16.00 950
2016-08-22 $18.19 $18.23 $18.19 $18.21 $15.80 740
2016-08-19 $18.10 $18.19 $18.07 $18.19 $15.78 16,200
2016-08-18 $18.33 $18.36 $18.32 $18.34 $15.91 1,300
2016-08-17 $18.31 $18.39 $18.31 $18.39 $15.96 720
2016-08-16 $18.66 $18.67 $18.65 $18.66 $16.19 470
2016-08-15 $18.75 $18.78 $18.75 $18.77 $16.29 750
2016-08-12 $18.74 $18.78 $18.74 $18.75 $16.27 4,700
2016-08-11 $18.71 $18.75 $18.70 $18.73 $16.25 448,000
2016-08-10 $18.64 $18.65 $18.64 $18.64 $16.18 1,400
2016-08-09 $18.49 $18.62 $18.49 $18.52 $16.07 20,300
2016-08-08 $18.42 $18.42 $18.37 $18.41 $15.98 970
2016-08-05 $18.30 $18.30 $18.29 $18.29 $15.87 560
2016-08-04 $17.98 $18.05 $17.98 $18.05 $15.67 1,400
2016-08-03 $17.78 $17.87 $17.78 $17.87 $15.51 1,100
2016-08-02 $17.91 $17.91 $17.78 $17.83 $15.47 57,900
2016-08-01 $18.39 $18.43 $18.24 $18.25 $15.84 18,700
2016-07-29 $18.48 $18.53 $18.47 $18.52 $16.07 920
2016-07-28 $18.34 $18.34 $18.33 $18.34 $15.91 900
2016-07-27 $18.70 $18.70 $18.62 $18.65 $16.18 850
2016-07-26 $18.39 $18.41 $18.39 $18.41 $15.98 480
2016-07-25 $18.46 $18.46 $18.38 $18.38 $15.95 1,200
2016-07-22 $18.52 $18.52 $18.49 $18.51 $16.06 790
2016-07-21 $18.53 $18.53 $18.42 $18.42 $15.98 1,400
2016-07-20 $18.39 $18.45 $18.39 $18.42 $15.98 1,400
2016-07-19 $18.22 $18.22 $18.19 $18.19 $15.78 1,300
2016-07-18 $18.20 $18.40 $18.20 $18.32 $15.90 5,100
2016-07-15 $18.36 $18.36 $18.30 $18.32 $15.90 16,000
2016-07-14 $18.43 $18.43 $18.31 $18.33 $15.91 295,600
2016-07-13 $18.33 $18.34 $18.19 $18.20 $15.79 3,800
2016-07-12 $18.27 $18.31 $18.26 $18.27 $15.85 6,300
2016-07-11 $17.79 $17.86 $17.79 $17.85 $15.49 5,000
2016-07-08 $17.62 $17.65 $17.57 $17.62 $15.29 5,800
2016-07-07 $17.25 $17.30 $17.08 $17.12 $14.86 44,700
2016-07-06 $17.02 $17.19 $16.98 $17.19 $14.92 1,100
2016-07-05 $17.97 $17.97 $17.71 $17.71 $15.00 4,800
2016-07-01 $18.20 $18.21 $18.15 $18.17 $15.39 8,700
2016-06-30 $17.78 $18.17 $17.78 $18.17 $15.39 1,500
2016-06-29 $17.72 $17.81 $17.71 $17.80 $15.07 17,500
2016-06-28 $17.47 $17.47 $17.29 $17.39 $14.73 10,400
2016-06-27 $17.05 $17.05 $16.75 $16.92 $14.33 21,300
2016-06-24 $17.23 $17.39 $16.72 $16.85 $14.27 18,800
2016-06-23 $19.22 $19.59 $19.22 $19.57 $16.58 6,300
2016-06-22 $19.12 $19.16 $19.07 $19.07 $16.16 970
2016-06-21 $18.90 $19.06 $18.90 $19.05 $16.13 4,000
2016-06-20 $18.88 $18.93 $18.88 $18.93 $16.03 1,000
2016-06-17 $18.34 $18.36 $18.20 $18.36 $15.55 660
2016-06-16 $17.82 $18.14 $17.81 $18.11 $15.34 2,600
2016-06-15 $18.10 $18.13 $18.01 $18.02 $15.26 23,200
2016-06-14 $17.99 $17.99 $17.86 $17.88 $15.14 9,700
2016-06-13 $18.30 $18.36 $18.16 $18.16 $15.38 1,500
2016-06-10 $18.76 $18.76 $18.51 $18.55 $15.71 2,300
2016-06-09 $19.29 $19.29 $19.20 $19.24 $16.29 6,500
2016-06-08 $19.34 $19.39 $19.34 $19.39 $16.43 1,200
2016-06-07 $19.55 $19.55 $19.50 $19.50 $16.52 3,400
2016-06-06 $19.31 $19.43 $19.31 $19.39 $16.42 2,000
2016-06-03 $19.24 $19.38 $19.24 $19.38 $16.41 371,000
2016-06-02 $19.74 $19.74 $19.66 $19.74 $16.72 4,000
2016-06-01 $19.53 $19.62 $19.53 $19.59 $16.59 12,900
2016-05-31 $19.92 $19.94 $19.74 $19.79 $16.76 24,600
2016-05-27 $19.96 $20.04 $19.95 $20.00 $16.94 109,700
2016-05-26 $19.91 $19.93 $19.90 $19.93 $16.88 8,000
2016-05-25 $20.14 $20.14 $20.06 $20.10 $17.02 12,800
2016-05-24 $19.57 $19.70 $19.57 $19.70 $16.68 26,500
2016-05-23 $19.24 $19.24 $19.14 $19.16 $16.22 3,200
2016-05-20 $19.28 $19.29 $19.27 $19.29 $16.34 3,200
2016-05-19 $19.15 $19.15 $19.10 $19.12 $16.20 3,900
2016-05-18 $19.26 $19.32 $19.18 $19.25 $16.30 6,300
2016-05-17 $19.03 $19.12 $19.00 $19.02 $16.11 2,700
2016-05-16 $19.02 $19.11 $19.02 $19.09 $16.17 3,300
2016-05-13 $19.08 $19.08 $18.92 $18.92 $16.02 3,400
2016-05-12 $19.01 $19.07 $18.94 $19.04 $16.13 4,500
2016-05-11 $18.85 $18.95 $18.85 $18.92 $16.03 6,000
2016-05-10 $19.11 $19.22 $19.11 $19.22 $16.28 61,100
2016-05-09 $19.08 $19.08 $18.93 $18.99 $16.09 3,900
2016-05-06 $19.12 $19.13 $19.02 $19.13 $16.20 2,700
2016-05-05 $19.07 $19.07 $18.94 $18.95 $16.05 4,200
2016-05-04 $19.07 $19.07 $18.94 $18.94 $16.04 4,000
2016-05-03 $19.16 $19.25 $19.14 $19.20 $16.26 40,300
2016-05-02 $19.75 $19.79 $19.72 $19.79 $16.76 38,300
2016-04-29 $19.93 $19.99 $19.76 $19.83 $16.80 4,300
2016-04-28 $20.11 $20.30 $20.11 $20.30 $17.19 3,700
2016-04-27 $20.40 $20.46 $20.34 $20.46 $17.33 7,200
2016-04-26 $20.29 $20.35 $20.27 $20.35 $17.24 4,700
2016-04-25 $20.02 $20.02 $19.94 $19.99 $16.93 1,900
2016-04-22 $20.17 $20.19 $20.13 $20.17 $17.08 3,000
2016-04-21 $20.03 $20.10 $19.98 $19.98 $16.92 7,100
2016-04-20 $19.87 $20.00 $19.86 $19.97 $16.92 6,300
2016-04-19 $19.58 $19.58 $19.50 $19.51 $16.53 760
2016-04-18 $19.30 $19.38 $19.30 $19.38 $16.42 2,600
2016-04-15 $19.28 $19.29 $19.28 $19.29 $16.34 2,000
2016-04-14 $19.24 $19.33 $19.23 $19.32 $16.36 6,700
2016-04-13 $19.12 $19.24 $19.10 $19.24 $16.30 6,200
2016-04-12 $18.41 $18.59 $18.40 $18.59 $15.75 6,700
2016-04-11 $18.55 $18.55 $18.46 $18.48 $15.65 3,500
2016-04-08 $18.20 $18.22 $18.19 $18.21 $15.42 827,500
2016-04-07 $18.06 $18.06 $18.06 $18.06 $15.30 2,800
2016-04-06 $18.18 $18.18 $18.18 $18.18 $15.40 150
2016-04-05 $18.16 $18.18 $18.16 $18.18 $15.40 360
2016-04-04 $18.62 $18.64 $18.50 $18.50 $15.67 46,500
2016-04-01 $18.51 $18.66 $18.49 $18.66 $15.80 2,062,500
2016-03-31 $18.94 $18.94 $18.85 $18.91 $16.02 13,400
2016-03-30 $19.29 $19.29 $19.19 $19.25 $16.30 34,100
2016-03-29 $19.07 $19.15 $19.06 $19.11 $16.19 4,500
2016-03-28 $19.14 $19.22 $19.11 $19.19 $16.25 7,500
2016-03-24 $19.06 $19.12 $19.05 $19.12 $16.19 2,300
2016-03-23 $19.44 $19.44 $19.24 $19.25 $16.30 8,600
2016-03-22 $19.37 $19.55 $19.35 $19.55 $16.56 175,500
2016-03-21 $19.63 $19.63 $19.53 $19.56 $16.57 5,300
2016-03-18 $19.61 $19.65 $19.58 $19.63 $16.63 13,700
2016-03-17 $19.29 $19.46 $19.26 $19.45 $16.48 3,100
2016-03-16 $19.37 $19.43 $19.31 $19.42 $16.45 25,000
2016-03-15 $19.51 $19.58 $19.46 $19.47 $16.49 2,800
2016-03-14 $19.88 $19.90 $19.86 $19.89 $16.85 3,300
2016-03-11 $19.59 $19.78 $19.56 $19.75 $16.73 12,600
2016-03-10 $19.41 $19.44 $18.88 $18.88 $15.99 7,900
2016-03-09 $18.96 $18.96 $18.88 $18.88 $15.99 1,700
2016-03-08 $18.85 $18.94 $18.85 $18.92 $16.02 1,900
2016-03-07 $18.80 $19.02 $18.80 $18.90 $16.01 11,200
2016-03-04 $19.04 $19.09 $18.96 $19.00 $16.09 15,600
2016-03-03 $18.83 $19.00 $18.83 $18.97 $16.07 4,300
2016-03-02 $18.78 $18.89 $18.73 $18.87 $15.98 4,900
2016-03-01 $18.40 $18.63 $18.40 $18.58 $15.74 7,900
2016-02-29 $18.02 $18.22 $18.01 $18.10 $15.33 5,500
2016-02-26 $17.99 $18.04 $17.91 $17.95 $15.21 2,500
2016-02-25 $17.66 $17.76 $17.66 $17.76 $15.04 620
2016-02-24 $17.24 $17.53 $17.20 $17.53 $14.84 890
2016-02-23 $18.04 $18.04 $17.81 $17.84 $15.11 7,100
2016-02-22 $18.04 $18.09 $18.01 $18.05 $15.29 10,700
2016-02-19 $17.54 $17.59 $17.40 $17.59 $14.89 36,300
2016-02-18 $18.11 $18.11 $17.75 $17.78 $15.06 27,000
2016-02-17 $17.86 $18.07 $17.85 $18.06 $15.30 10,900
2016-02-16 $17.72 $17.72 $17.49 $17.64 $14.94 11,300
2016-02-12 $16.88 $17.04 $16.83 $17.00 $14.40 76,500
2016-02-11 $16.75 $16.86 $16.62 $16.74 $14.18 63,800
2016-02-10 $17.50 $17.67 $17.42 $17.42 $14.75 12,200
2016-02-09 $17.04 $17.13 $16.88 $17.10 $14.48 7,000
2016-02-08 $17.76 $17.76 $17.37 $17.56 $14.87 65,600
2016-02-05 $18.47 $18.54 $18.33 $18.34 $15.53 5,900
2016-02-04 $17.96 $18.31 $17.96 $18.28 $15.48 5,200
2016-02-03 $18.00 $18.04 $17.60 $18.04 $15.28 63,600
2016-02-02 $18.46 $18.46 $18.20 $18.25 $15.46 11,100
2016-02-01 $18.92 $19.02 $18.89 $19.02 $16.11 5,100
2016-01-29 $18.95 $19.04 $18.86 $19.04 $16.13 2,400
2016-01-28 $18.58 $18.59 $18.52 $18.54 $15.70 15,000
2016-01-27 $18.63 $18.87 $18.63 $18.63 $15.78 5,300
2016-01-26 $18.54 $18.83 $18.54 $18.83 $15.95 3,900
2016-01-25 $18.44 $18.52 $18.36 $18.36 $15.55 28,700
2016-01-22 $18.80 $18.93 $18.73 $18.93 $16.03 29,300
2016-01-21 $18.23 $18.33 $18.15 $18.18 $15.40 6,500
2016-01-20 $17.75 $18.03 $17.71 $17.99 $15.24 10,900
2016-01-19 $18.60 $18.60 $18.18 $18.30 $15.50 10,900
2016-01-15 $18.43 $18.54 $18.21 $18.41 $15.59 6,600
2016-01-14 $18.79 $19.23 $18.79 $19.14 $16.21 3,100
2016-01-13 $19.25 $19.29 $18.93 $18.93 $16.04 241,800
2016-01-12 $19.26 $19.39 $19.22 $19.39 $16.42 19,000
2016-01-11 $19.27 $19.30 $19.03 $19.24 $16.30 86,900
2016-01-08 $19.31 $19.31 $19.09 $19.09 $16.17 30,700
2016-01-07 $19.46 $19.52 $19.32 $19.32 $16.36 3,900
2016-01-06 $19.77 $19.78 $19.63 $19.72 $16.70 4,500
2016-01-05 $20.17 $20.17 $20.07 $20.17 $17.08 5,500
2016-01-04 $20.12 $20.16 $19.99 $20.13 $17.05 31,800
2015-12-31 $20.74 $20.74 $20.41 $20.41 $17.29 3,100
2015-12-30 $20.69 $20.77 $20.62 $20.62 $17.47 2,800
2015-12-29 $20.76 $20.80 $20.68 $20.78 $17.60 45,900
2015-12-28 $20.76 $22.63 $20.55 $20.62 $17.46 18,100
2015-12-24 $21.30 $21.36 $21.22 $21.22 $17.64 11,000
2015-12-23 $21.16 $21.25 $21.02 $21.25 $17.67 44,200
2015-12-22 $20.69 $20.74 $20.50 $20.70 $17.21 45,000
2015-12-21 $20.91 $20.91 $20.46 $20.49 $17.03 41,900
2015-12-18 $21.46 $21.46 $21.12 $21.12 $17.56 30,700
2015-12-17 $21.74 $21.74 $21.56 $21.56 $17.93 29,500
2015-12-16 $21.50 $21.56 $21.25 $21.54 $17.91 122,300
2015-12-15 $21.28 $21.28 $21.19 $21.21 $17.64 46,400
2015-12-14 $20.91 $20.91 $20.55 $20.70 $17.21 66,100
2015-12-11 $21.05 $21.05 $20.90 $20.94 $17.41 75,600
2015-12-10 $21.40 $21.42 $21.34 $21.34 $17.74 15,000
2015-12-09 $21.45 $21.70 $21.23 $21.36 $17.76 59,200
2015-12-08 $21.57 $21.62 $21.42 $21.44 $17.83 3,100
2015-12-07 $22.21 $22.21 $21.91 $22.02 $18.31 45,500
2015-12-04 $21.99 $22.31 $21.99 $22.31 $18.55 8,000
2015-12-03 $22.44 $22.44 $21.76 $21.77 $18.10 23,600
2015-12-02 $22.58 $22.64 $22.39 $22.39 $18.62 6,500
2015-12-01 $22.99 $23.08 $22.99 $23.08 $18.93 19,200
2015-11-30 $23.14 $23.14 $22.96 $22.97 $18.84 18,800
2015-11-27 $22.87 $22.87 $22.82 $22.82 $18.71 290
2015-11-25 $22.66 $22.67 $22.65 $22.65 $18.57 22,800
2015-11-24 $22.51 $22.79 $22.51 $22.79 $18.69 67,600
2015-11-23 $22.83 $22.83 $22.68 $22.68 $18.59 2,900
2015-11-20 $22.77 $22.77 $22.77 $22.77 $18.67 720
2015-11-19 $22.93 $22.99 $22.93 $22.99 $18.86 17,300
2015-11-18 $22.74 $22.79 $22.74 $22.79 $18.69 3,600
2015-11-17 $22.77 $22.86 $22.68 $22.68 $18.60 13,700
2015-11-16 $22.39 $22.60 $22.30 $22.60 $18.53 465,900
2015-11-13 $22.29 $22.38 $22.27 $22.27 $18.26 850
2015-11-12 $22.49 $22.49 $22.29 $22.29 $18.28 3,800
2015-11-11 $22.93 $22.93 $22.80 $22.80 $18.70 1,800
2015-11-10 $22.78 $22.88 $22.78 $22.82 $18.71 5,300
2015-11-09 $23.02 $23.02 $22.77 $22.86 $18.75 2,400
2015-11-06 $23.13 $23.17 $23.11 $23.14 $18.97 1,300
2015-11-05 $22.97 $23.04 $22.97 $23.01 $18.87 1,200
2015-11-04 $23.51 $23.51 $23.05 $23.14 $18.97 3,400
2015-11-03 $23.06 $23.17 $23.05 $23.16 $18.99 26,400
2015-11-02 $23.10 $23.10 $22.95 $23.01 $18.87 23,900
2015-10-30 $22.75 $22.83 $22.72 $22.83 $18.72 6,500
2015-10-29 $22.95 $22.95 $22.84 $22.90 $18.78 4,900
2015-10-28 $22.78 $23.12 $22.78 $23.12 $18.96 3,600
2015-10-27 $22.90 $22.90 $22.80 $22.80 $18.70 3,100
2015-10-26 $23.27 $23.29 $23.18 $23.19 $19.02 29,200
2015-10-23 $23.19 $23.31 $23.14 $23.30 $19.11 6,700
2015-10-22 $22.93 $23.20 $22.93 $23.15 $18.98 5,600
2015-10-21 $22.61 $22.65 $22.56 $22.57 $18.51 7,700
2015-10-20 $22.51 $22.51 $22.43 $22.48 $18.43 880
2015-10-19 $22.70 $22.70 $22.67 $22.68 $18.60 1,300
2015-10-16 $22.70 $22.77 $22.70 $22.77 $18.67 6,600
2015-10-15 $22.49 $22.60 $22.49 $22.60 $18.53 1,200
2015-10-14 $22.47 $22.47 $22.32 $22.37 $18.35 1,400
2015-10-13 $22.44 $22.44 $22.41 $22.41 $18.38 500
2015-10-12 $22.84 $22.84 $22.74 $22.77 $18.67 600
2015-10-09 $23.04 $23.04 $22.88 $22.88 $18.76 1,100
2015-10-08 $22.65 $22.69 $22.65 $22.65 $18.57 1,800
2015-10-07 $22.82 $22.82 $22.56 $22.72 $18.63 1,100
2015-10-06 $22.32 $22.43 $22.32 $22.41 $18.38 1,900
2015-10-05 $22.07 $22.24 $22.07 $22.22 $18.22 1,800
2015-10-02 $21.04 $21.49 $20.93 $21.45 $17.59 9,800
2015-10-01 $21.23 $21.31 $21.07 $21.31 $17.47 42,500
2015-09-30 $21.18 $21.18 $21.07 $21.14 $17.34 2,100
2015-09-29 $20.87 $20.90 $20.71 $20.84 $17.09 4,600
2015-09-28 $20.75 $20.75 $20.64 $20.64 $16.92 4,000
2015-09-25 $21.00 $21.01 $21.00 $21.00 $17.22 1,900
2015-09-24 $20.52 $20.77 $20.52 $20.74 $17.01 1,800
2015-09-23 $21.25 $21.25 $20.84 $20.88 $17.12 27,800
2015-09-22 $21.26 $21.26 $21.13 $21.22 $17.40 5,800
2015-09-21 $21.81 $21.85 $21.68 $21.68 $17.78 26,000
2015-09-18 $21.77 $21.81 $21.76 $21.81 $17.88 610
2015-09-17 $22.40 $22.53 $22.23 $22.23 $18.23 8,600
2015-09-16 $21.95 $22.10 $21.92 $22.10 $18.12 5,800
2015-09-15 $21.54 $21.81 $21.54 $21.81 $17.88 3,300
2015-09-14 $21.61 $21.61 $21.43 $21.48 $17.61 8,400
2015-09-11 $21.65 $21.69 $21.57 $21.67 $17.77 3,400
2015-09-10 $21.92 $21.92 $21.84 $21.89 $17.95 8,600
2015-09-09 $22.54 $22.54 $21.90 $21.90 $17.96 8,300
2015-09-08 $22.05 $22.06 $21.83 $21.97 $18.02 21,900

ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP) News Headlines

Recent ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP) News
Similar Companies to ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.