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

  1. Profile
  2. ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP)

Data as of April 26, 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 April 26, 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
Invest in ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP)
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
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
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
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.