ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) Exchange: NYSE ARCA

  1. Profile
  2. ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)

Data as of June 25, 2025

$28.02 ($-0.15) -0.53%

ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF.
Daily Information Data
Date June 25, 2025
Open $28.02
Previous Close $28.02
High $28.03
Low $28.01
Adjusted Open $28.02
Previous Adjusted Close $28.02
Adjusted High $28.03
Adjusted Low $28.01
Invest in ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)
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
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)
Date Open High Low Close Adj.Close Volume
2018-08-15 $28.02 $28.03 $28.01 $28.02 $28.02 1,126
2018-08-14 $28.17 $28.17 $28.17 $28.17 $28.17 0
2018-08-13 $28.17 $28.17 $28.17 $28.17 $28.17 6
2018-08-10 $28.17 $28.17 $28.17 $28.17 $28.17 0
2018-08-09 $28.17 $28.17 $28.17 $28.17 $28.17 0
2018-08-08 $28.17 $28.17 $28.17 $28.17 $28.17 0
2018-08-07 $28.12 $28.17 $28.12 $28.17 $28.17 720
2018-08-06 $27.91 $27.91 $27.91 $27.91 $27.91 10
2018-08-03 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-08-02 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-08-01 $27.91 $27.91 $27.91 $27.91 $27.91 2
2018-07-31 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-07-30 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-07-27 $27.91 $27.91 $27.91 $27.91 $27.91 4
2018-07-26 $27.91 $27.91 $27.91 $27.91 $27.91 1
2018-07-25 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-07-24 $27.95 $27.95 $27.91 $27.91 $27.91 2,828
2018-07-23 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-20 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-19 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-18 $27.95 $27.95 $27.95 $27.95 $27.95 4
2018-07-17 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-16 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-13 $27.95 $27.95 $27.95 $27.95 $27.95 413
2018-07-12 $27.84 $27.84 $27.84 $27.84 $27.84 0
2018-07-11 $27.84 $27.84 $27.84 $27.84 $27.84 0
2018-07-10 $27.84 $27.84 $27.84 $27.84 $27.84 1
2018-07-09 $27.84 $27.84 $27.84 $27.84 $27.84 0
2018-07-06 $27.84 $27.84 $27.84 $27.84 $27.84 1,118
2018-07-05 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-07-03 $27.86 $27.86 $27.86 $27.86 $27.86 5
2018-07-02 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-29 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-28 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-27 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-26 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-25 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-22 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-21 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-20 $27.86 $27.86 $27.86 $27.86 $27.86 1,900
2018-06-19 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-06-18 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-06-15 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-06-14 $27.91 $27.91 $27.91 $27.91 $27.91 400
2018-06-13 $27.76 $27.76 $27.76 $27.76 $27.76 0
2018-06-12 $27.76 $27.76 $27.76 $27.76 $27.76 1
2018-06-11 $27.76 $27.76 $27.76 $27.76 $27.76 0
2018-06-08 $27.76 $27.76 $27.76 $27.76 $27.76 0
2018-06-07 $27.76 $27.76 $27.76 $27.76 $27.76 1
2018-06-06 $27.71 $27.76 $27.71 $27.76 $27.76 200
2018-06-05 $27.61 $27.61 $27.61 $27.61 $27.61 0
2018-06-04 $27.61 $27.61 $27.61 $27.61 $27.61 46
2018-06-01 $27.61 $27.61 $27.61 $27.61 $27.61 1
2018-05-31 $27.60 $27.61 $27.60 $27.61 $27.61 10,904
2018-05-30 $27.48 $27.48 $27.48 $27.48 $27.48 0
2018-05-29 $27.48 $27.48 $27.48 $27.48 $27.48 64
2018-05-25 $27.48 $27.48 $27.48 $27.48 $27.48 11
2018-05-24 $27.48 $27.48 $27.48 $27.48 $27.48 71
2018-05-23 $27.48 $27.48 $27.48 $27.48 $27.48 22
2018-05-22 $27.48 $27.48 $27.48 $27.48 $27.48 58
2018-05-21 $27.49 $27.62 $27.48 $27.48 $27.48 2,994
2018-05-18 $27.89 $27.89 $27.89 $27.89 $27.89 1
2018-05-17 $27.89 $27.89 $27.89 $27.89 $27.89 0
2018-05-16 $27.89 $27.89 $27.89 $27.89 $27.89 0
2018-05-15 $27.89 $27.89 $27.89 $27.89 $27.89 1
2018-05-14 $27.89 $27.89 $27.89 $27.89 $27.89 6
2018-05-11 $27.89 $27.89 $27.89 $27.89 $27.89 1
2018-05-10 $27.89 $27.89 $27.89 $27.89 $27.89 0
2018-05-09 $27.89 $27.89 $27.89 $27.89 $27.89 400
2018-05-08 $27.93 $27.93 $27.93 $27.93 $27.93 55
2018-05-07 $27.93 $27.93 $27.93 $27.93 $27.93 3
2018-05-04 $27.93 $27.93 $27.93 $27.93 $27.93 1
2018-05-03 $27.93 $27.93 $27.93 $27.93 $27.93 1
2018-05-02 $27.93 $27.93 $27.93 $27.93 $27.93 1
2018-05-01 $27.93 $27.93 $27.93 $27.93 $27.93 2
2018-04-30 $27.93 $27.93 $27.93 $27.93 $27.93 12
2018-04-27 $27.93 $27.93 $27.93 $27.93 $27.93 1
2018-04-26 $27.93 $27.93 $27.93 $27.93 $27.93 0
2018-04-25 $27.93 $27.93 $27.93 $27.93 $27.93 34
2018-04-24 $27.93 $27.93 $27.93 $27.93 $27.93 400
2018-04-23 $27.97 $27.97 $27.97 $27.97 $27.97 0
2018-04-20 $27.97 $27.97 $27.97 $27.97 $27.97 28
2018-04-19 $27.97 $27.97 $27.97 $27.97 $27.97 0
2018-04-18 $27.97 $27.97 $27.97 $27.97 $27.97 201
2018-04-17 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-04-16 $27.75 $27.75 $27.75 $27.75 $27.75 3
2018-04-13 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-04-12 $27.75 $27.75 $27.75 $27.75 $27.75 77
2018-04-11 $27.75 $27.75 $27.75 $27.75 $27.75 1
2018-04-10 $27.75 $27.75 $27.75 $27.75 $27.75 6
2018-04-09 $27.75 $27.75 $27.75 $27.75 $27.75 2
2018-04-06 $27.75 $27.75 $27.75 $27.75 $27.75 1
2018-04-05 $27.75 $27.75 $27.75 $27.75 $27.75 2
2018-04-04 $27.75 $27.75 $27.75 $27.75 $27.75 33
2018-04-03 $27.75 $27.75 $27.75 $27.75 $27.75 8
2018-04-02 $27.75 $27.75 $27.75 $27.75 $27.75 4
2018-03-29 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-03-28 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-03-27 $27.75 $27.75 $27.75 $27.75 $27.75 10
2018-03-26 $27.75 $27.75 $27.75 $27.75 $27.75 16
2018-03-23 $27.75 $27.75 $27.75 $27.75 $27.75 2
2018-03-22 $27.75 $27.75 $27.75 $27.75 $27.75 78
2018-03-21 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-03-20 $27.75 $27.75 $27.75 $27.75 $27.75 4
2018-03-19 $27.75 $27.75 $27.75 $27.75 $27.75 92
2018-03-16 $27.87 $27.87 $27.75 $27.75 $27.75 1,100
2018-03-15 $27.78 $27.78 $27.78 $27.78 $27.78 1
2018-03-14 $27.78 $27.78 $27.78 $27.78 $27.78 1,100
2018-03-13 $27.76 $27.76 $27.76 $27.76 $27.76 5
2018-03-12 $27.76 $27.76 $27.76 $27.76 $27.76 4
2018-03-09 $27.76 $27.76 $27.76 $27.76 $27.76 3
2018-03-08 $27.71 $27.76 $27.71 $27.76 $27.76 200
2018-03-07 $27.73 $27.73 $27.73 $27.73 $27.73 0
2018-03-06 $27.73 $27.73 $27.73 $27.73 $27.73 0
2018-03-05 $27.73 $27.73 $27.73 $27.73 $27.73 85
2018-03-02 $27.73 $27.73 $27.73 $27.73 $27.73 1
2018-03-01 $27.73 $27.73 $27.73 $27.73 $27.73 1
2018-02-28 $27.73 $27.73 $27.73 $27.73 $27.73 0
2018-02-27 $27.73 $27.73 $27.73 $27.73 $27.73 600
2018-02-26 $27.72 $27.72 $27.70 $27.71 $27.71 2,753
2018-02-23 $27.70 $27.70 $27.70 $27.70 $27.70 0
2018-02-22 $27.70 $27.70 $27.70 $27.70 $27.70 202
2018-02-21 $27.70 $27.70 $27.70 $27.70 $27.70 200
2018-02-20 $27.59 $27.59 $27.59 $27.59 $27.59 5
2018-02-16 $27.59 $27.59 $27.59 $27.59 $27.59 11
2018-02-15 $27.62 $27.65 $27.59 $27.59 $27.59 2,424
2018-02-14 $27.70 $27.70 $27.70 $27.70 $27.70 1,003
2018-02-13 $27.66 $27.66 $27.66 $27.66 $27.66 78
2018-02-12 $27.66 $27.66 $27.66 $27.66 $27.66 2
2018-02-09 $27.56 $27.66 $27.56 $27.66 $27.66 1,100
2018-02-08 $27.87 $27.87 $27.87 $27.87 $27.87 201
2018-02-07 $27.92 $27.92 $27.92 $27.92 $27.92 1,331
2018-02-06 $27.92 $27.92 $27.92 $27.92 $27.92 0
2018-02-05 $27.95 $27.95 $27.92 $27.92 $27.92 310
2018-02-02 $27.94 $27.94 $27.94 $27.94 $27.94 0
2018-02-01 $27.94 $27.94 $27.94 $27.94 $27.94 300
2018-01-31 $27.91 $27.94 $27.91 $27.94 $27.94 548
2018-01-30 $28.08 $28.10 $28.07 $28.08 $28.08 987
2018-01-29 $27.98 $27.98 $27.98 $27.98 $27.98 0
2018-01-26 $28.01 $28.01 $27.96 $27.98 $27.98 2,118
2018-01-25 $28.08 $28.08 $28.08 $28.08 $28.08 789
2018-01-24 $28.09 $28.09 $28.09 $28.09 $28.09 0
2018-01-23 $28.11 $28.11 $28.09 $28.09 $28.09 1,225
2018-01-22 $28.11 $28.11 $28.11 $28.11 $28.11 4
2018-01-19 $28.11 $28.11 $28.11 $28.11 $28.11 0
2018-01-18 $28.12 $28.14 $28.09 $28.11 $28.11 2,652
2018-01-17 $28.05 $28.07 $27.98 $28.00 $28.00 4,595
2018-01-16 $27.92 $27.92 $27.92 $27.92 $27.92 8
2018-01-12 $27.92 $27.92 $27.92 $27.92 $27.92 200
2018-01-11 $28.05 $28.06 $28.04 $28.04 $28.04 12,862
2018-01-10 $27.90 $27.90 $27.90 $27.90 $27.90 0
2018-01-09 $28.01 $28.01 $27.90 $27.90 $27.90 4,486
2018-01-08 $28.10 $28.10 $28.10 $28.10 $28.10 0
2018-01-05 $28.10 $28.10 $28.10 $28.10 $28.10 93
2018-01-04 $28.10 $28.10 $28.10 $28.10 $28.10 395
2018-01-03 $27.85 $27.85 $27.85 $27.85 $27.85 0
2018-01-02 $27.85 $27.85 $27.85 $27.85 $27.85 269
2017-12-29 $27.89 $27.89 $27.89 $27.89 $27.89 0
2017-12-28 $27.89 $27.89 $27.89 $27.89 $27.89 400
2017-12-27 $27.90 $27.91 $27.90 $27.91 $27.91 813
2017-12-26 $27.88 $27.88 $27.88 $27.88 $27.88 0
2017-12-22 $27.88 $27.88 $27.88 $27.88 $27.88 0
2017-12-21 $27.88 $27.88 $27.88 $27.88 $27.88 8
2017-12-20 $27.88 $27.88 $27.88 $27.88 $27.88 2,501
2017-12-19 $27.85 $27.85 $27.85 $27.85 $27.85 1
2017-12-18 $27.85 $27.85 $27.85 $27.85 $27.85 0
2017-12-15 $27.85 $27.85 $27.85 $27.85 $27.85 1,118
2017-12-14 $27.86 $27.86 $27.86 $27.86 $27.86 100
2017-12-13 $27.83 $27.83 $27.83 $27.83 $27.83 107
2017-12-12 $27.84 $27.84 $27.84 $27.84 $27.84 0
2017-12-11 $27.84 $27.84 $27.84 $27.84 $27.84 1,165
2017-12-08 $27.90 $27.90 $27.90 $27.90 $27.90 1
2017-12-07 $27.90 $27.90 $27.90 $27.90 $27.90 0
2017-12-06 $27.90 $27.90 $27.90 $27.90 $27.90 0
2017-12-05 $27.77 $27.90 $27.77 $27.90 $27.90 1,359
2017-12-04 $27.88 $27.88 $27.88 $27.88 $27.88 41
2017-11-30 $27.91 $27.91 $27.88 $27.88 $27.88 2,033
2017-11-28 $27.89 $27.89 $27.89 $27.89 $27.89 79
2017-11-27 $27.96 $27.96 $27.84 $27.89 $27.89 1,618
2017-11-24 $27.90 $27.90 $27.90 $27.90 $27.90 0
2017-11-22 $27.90 $27.90 $27.90 $27.90 $27.90 0
2017-11-21 $27.90 $27.91 $27.86 $27.90 $27.90 918
2017-11-20 $27.82 $27.84 $27.82 $27.84 $27.84 2,301
2017-11-17 $27.82 $27.82 $27.82 $27.82 $27.82 0
2017-11-16 $27.82 $27.82 $27.82 $27.82 $27.82 87
2017-11-15 $27.81 $27.82 $27.81 $27.82 $27.82 295
2017-11-14 $27.87 $27.88 $27.86 $27.86 $27.86 11,206
2017-11-13 $27.97 $27.97 $27.97 $27.97 $27.97 6
2017-11-10 $27.97 $27.97 $27.97 $27.97 $27.97 0
2017-11-09 $27.97 $27.97 $27.97 $27.97 $27.97 268
2017-11-08 $27.99 $27.99 $27.99 $27.99 $27.99 0
2017-11-07 $27.99 $27.99 $27.99 $27.99 $27.99 0
2017-11-06 $27.99 $27.99 $27.99 $27.99 $27.99 1
2017-11-03 $27.99 $27.99 $27.99 $27.99 $27.99 0
2017-11-02 $27.99 $27.99 $27.99 $27.99 $27.99 0
2017-11-01 $27.99 $27.99 $27.99 $27.99 $27.99 143
2017-10-31 $27.70 $27.70 $27.70 $27.70 $27.70 5
2017-10-30 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-27 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-26 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-25 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-24 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-23 $27.70 $27.70 $27.70 $27.70 $27.70 1
2017-10-20 $27.70 $27.70 $27.70 $27.70 $27.70 51
2017-10-19 $27.70 $27.70 $27.70 $27.70 $27.70 504
2017-10-18 $27.81 $27.81 $27.81 $27.81 $27.81 100
2017-10-17 $27.65 $27.65 $27.65 $27.65 $27.65 595
2017-10-16 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-13 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-12 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-11 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-10 $27.55 $27.55 $27.55 $27.55 $27.55 46
2017-10-09 $27.55 $27.55 $27.55 $27.55 $27.55 45
2017-10-06 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-05 $27.55 $27.55 $27.55 $27.55 $27.55 5,772
2017-10-04 $27.70 $27.70 $27.70 $27.70 $27.70 1
2017-10-03 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-02 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-09-29 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-09-28 $27.70 $27.70 $27.70 $27.70 $27.70 202
2017-09-27 $27.65 $27.65 $27.65 $27.65 $27.65 0
2017-09-26 $27.65 $27.65 $27.65 $27.65 $27.65 0
2017-09-25 $27.65 $27.65 $27.65 $27.65 $27.65 20
2017-09-22 $27.65 $27.65 $27.65 $27.65 $27.65 11
2017-09-21 $27.65 $27.65 $27.65 $27.65 $27.65 0
2017-09-20 $27.65 $27.65 $27.65 $27.65 $27.65 0
2017-09-19 $27.65 $27.65 $27.65 $27.65 $27.65 101
2017-09-18 $27.61 $27.61 $27.61 $27.61 $27.61 100
2017-09-15 $27.58 $27.58 $27.58 $27.58 $27.58 0
2017-09-14 $27.58 $27.58 $27.58 $27.58 $27.58 0
2017-09-13 $27.58 $27.58 $27.58 $27.58 $27.58 0
2017-09-12 $27.58 $27.58 $27.58 $27.58 $27.58 501
2017-09-11 $27.61 $27.61 $27.61 $27.61 $27.61 2
2017-09-08 $27.61 $27.61 $27.61 $27.61 $27.61 1
2017-09-07 $27.61 $27.61 $27.61 $27.61 $27.61 101
2017-09-06 $27.48 $27.48 $27.48 $27.48 $27.48 0
2017-09-05 $27.48 $27.48 $27.48 $27.48 $27.48 0
2017-09-01 $27.48 $27.48 $27.48 $27.48 $27.48 0
2017-08-31 $27.48 $27.48 $27.48 $27.48 $27.48 75
2017-08-30 $27.48 $27.48 $27.48 $27.48 $27.48 100
2017-08-29 $27.36 $27.40 $27.36 $27.40 $27.40 770
2017-08-28 $27.38 $27.38 $27.38 $27.38 $27.38 2
2017-08-25 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-24 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-23 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-22 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-21 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-18 $27.38 $27.38 $27.38 $27.38 $27.38 56
2017-08-17 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-16 $27.41 $27.42 $27.38 $27.38 $27.38 1,200
2017-08-15 $27.43 $27.43 $27.43 $27.43 $27.43 0
2017-08-14 $27.43 $27.43 $27.43 $27.43 $27.43 0
2017-08-11 $27.43 $27.43 $27.43 $27.43 $27.43 200
2017-08-10 $27.54 $27.54 $27.54 $27.54 $27.54 2
2017-08-09 $27.54 $27.54 $27.54 $27.54 $27.54 4
2017-08-08 $27.54 $27.54 $27.54 $27.54 $27.54 74
2017-08-07 $27.55 $27.55 $27.53 $27.54 $27.54 617
2017-08-04 $27.52 $27.52 $27.52 $27.52 $27.52 0
2017-08-03 $27.52 $27.52 $27.52 $27.52 $27.52 0
2017-08-02 $27.53 $27.53 $27.45 $27.52 $27.52 3,623
2017-08-01 $27.29 $27.29 $27.29 $27.29 $27.26 0
2017-07-31 $27.29 $27.29 $27.29 $27.29 $27.26 0
2017-07-28 $27.29 $27.29 $27.29 $27.29 $27.26 0
2017-07-27 $27.29 $27.29 $27.29 $27.29 $27.26 0
2017-07-26 $27.36 $27.36 $27.29 $27.29 $27.26 525
2017-07-25 $27.17 $27.17 $27.17 $27.17 $27.14 128
2017-07-24 $27.17 $27.17 $27.17 $27.17 $27.14 0
2017-07-21 $27.17 $27.17 $27.17 $27.17 $27.14 0
2017-07-20 $27.17 $27.17 $27.17 $27.17 $27.14 0
2017-07-19 $27.17 $27.17 $27.17 $27.17 $27.14 1,103
2017-07-18 $27.10 $27.16 $27.10 $27.16 $27.13 666
2017-07-17 $27.09 $27.09 $27.09 $27.09 $27.06 0
2017-07-14 $27.09 $27.09 $27.09 $27.09 $27.06 0
2017-07-13 $27.09 $27.09 $27.09 $27.09 $27.06 4
2017-07-12 $27.09 $27.09 $27.09 $27.09 $27.06 0
2017-07-11 $27.14 $27.14 $27.09 $27.09 $27.06 357
2017-07-10 $27.25 $27.25 $27.25 $27.25 $27.22 1
2017-07-07 $27.25 $27.25 $27.25 $27.25 $27.22 76
2017-07-06 $27.25 $27.25 $27.25 $27.25 $27.22 203
2017-07-05 $27.08 $27.08 $27.08 $27.08 $27.02 4
2017-07-03 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-30 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-29 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-28 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-27 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-26 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-23 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-22 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-21 $27.08 $27.08 $27.08 $27.08 $27.02 1
2017-06-20 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-19 $27.08 $27.08 $27.08 $27.08 $27.02 201
2017-06-16 $27.09 $27.09 $27.09 $27.09 $27.03 0
2017-06-15 $27.09 $27.09 $27.09 $27.09 $27.03 500
2017-06-14 $27.17 $27.17 $27.17 $27.17 $27.11 0
2017-06-13 $27.17 $27.17 $27.17 $27.17 $27.11 0
2017-06-12 $27.17 $27.17 $27.17 $27.17 $27.11 1
2017-06-09 $27.17 $27.17 $27.17 $27.17 $27.11 4
2017-06-08 $27.17 $27.17 $27.17 $27.17 $27.11 500
2017-06-07 $27.19 $27.19 $27.19 $27.19 $27.13 0
2017-06-06 $27.19 $27.19 $27.19 $27.19 $27.13 211
2017-06-05 $27.05 $27.05 $27.05 $27.05 $26.99 701
2017-06-02 $26.90 $26.90 $26.90 $26.90 $26.85 0
2017-06-01 $26.90 $26.90 $26.90 $26.90 $26.82 6
2017-05-31 $26.90 $26.90 $26.90 $26.90 $26.82 5
2017-05-30 $26.90 $26.90 $26.90 $26.90 $26.82 0
2017-05-26 $26.90 $26.90 $26.90 $26.90 $26.82 1
2017-05-25 $26.90 $26.90 $26.90 $26.90 $26.82 5
2017-05-24 $26.90 $26.90 $26.90 $26.90 $26.82 0
2017-05-23 $26.90 $26.90 $26.90 $26.90 $26.82 384
2017-05-22 $26.86 $26.86 $26.86 $26.86 $26.77 266
2017-05-19 $26.82 $26.82 $26.82 $26.82 $26.74 500
2017-05-18 $27.00 $27.00 $27.00 $27.00 $26.91 384
2017-05-17 $26.84 $27.04 $26.84 $27.03 $26.94 8,326
2017-05-16 $26.74 $26.74 $26.74 $26.74 $26.66 0
2017-05-15 $26.74 $26.74 $26.74 $26.74 $26.66 0
2017-05-12 $26.74 $26.74 $26.74 $26.74 $26.66 0
2017-05-11 $26.74 $26.74 $26.74 $26.74 $26.66 0
2017-05-10 $26.74 $26.74 $26.74 $26.74 $26.66 1
2017-05-09 $26.74 $26.84 $26.74 $26.74 $26.66 1,204
2017-05-08 $26.75 $26.75 $26.75 $26.75 $26.67 2
2017-05-05 $26.75 $26.75 $26.75 $26.75 $26.67 0
2017-05-04 $26.75 $26.75 $26.75 $26.75 $26.67 86
2017-05-03 $26.75 $26.75 $26.75 $26.75 $26.67 0
2017-05-02 $26.75 $26.75 $26.75 $26.75 $26.67 0
2017-05-01 $26.75 $26.75 $26.75 $26.75 $26.64 8
2017-04-28 $26.75 $26.75 $26.75 $26.75 $26.64 266
2017-04-27 $26.75 $26.75 $26.75 $26.75 $26.64 127
2017-04-26 $26.74 $26.74 $26.74 $26.74 $26.63 500
2017-04-25 $26.51 $26.51 $26.51 $26.51 $26.39 0
2017-04-24 $26.51 $26.51 $26.51 $26.51 $26.39 0
2017-04-21 $26.51 $26.51 $26.51 $26.51 $26.39 1
2017-04-20 $26.51 $26.51 $26.51 $26.51 $26.39 1
2017-04-19 $26.46 $26.51 $26.46 $26.51 $26.39 452
2017-04-18 $26.64 $26.64 $26.64 $26.64 $26.53 0
2017-04-17 $26.64 $26.64 $26.64 $26.64 $26.53 0
2017-04-13 $26.64 $26.64 $26.64 $26.64 $26.53 1
2017-04-12 $26.64 $26.64 $26.64 $26.64 $26.53 0
2017-04-11 $26.64 $26.64 $26.64 $26.64 $26.53 174
2017-04-10 $26.61 $26.61 $26.61 $26.61 $26.50 1
2017-04-07 $26.61 $26.61 $26.61 $26.61 $26.50 50
2017-04-06 $26.61 $26.61 $26.61 $26.61 $26.50 0
2017-04-05 $26.61 $26.61 $26.61 $26.61 $26.50 50
2017-04-04 $26.61 $26.61 $26.61 $26.61 $26.50 255
2017-04-03 $26.36 $26.36 $26.36 $26.36 $26.22 0
2017-03-31 $26.36 $26.36 $26.36 $26.36 $26.22 0
2017-03-30 $26.36 $26.36 $26.36 $26.36 $26.22 0
2017-03-29 $26.36 $26.36 $26.36 $26.36 $26.22 0
2017-03-28 $26.36 $26.36 $26.36 $26.36 $26.22 6,974
2017-03-27 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-24 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-23 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-22 $26.54 $26.54 $26.54 $26.54 $26.40 6
2017-03-21 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-20 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-17 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-16 $26.54 $26.54 $26.54 $26.54 $26.40 712
2017-03-15 $26.45 $26.45 $25.92 $25.92 $25.78 968
2017-03-14 $26.62 $26.62 $26.49 $26.51 $26.37 1,900
2017-03-13 $26.59 $26.59 $26.59 $26.59 $26.45 12
2017-03-10 $26.59 $26.59 $26.59 $26.59 $26.45 1
2017-03-09 $26.59 $26.59 $26.59 $26.59 $26.45 14
2017-03-08 $26.59 $26.59 $26.59 $26.59 $26.45 0
2017-03-07 $26.59 $26.59 $26.59 $26.59 $26.45 0
2017-03-06 $26.65 $26.66 $26.59 $26.59 $26.45 6,974
2017-03-03 $26.65 $26.65 $26.65 $26.65 $26.51 293
2017-03-02 $26.64 $26.64 $26.64 $26.64 $26.50 175
2017-03-01 $26.48 $26.48 $26.48 $26.48 $26.32 0
2017-02-28 $26.48 $26.48 $26.48 $26.48 $26.32 4,900
2017-02-27 $26.53 $26.53 $26.53 $26.53 $26.36 0
2017-02-24 $26.62 $26.62 $26.53 $26.53 $26.36 375
2017-02-23 $26.56 $26.56 $26.56 $26.56 $26.39 175
2017-02-22 $26.64 $26.64 $26.64 $26.64 $26.47 100
2017-02-21 $26.36 $26.36 $26.36 $26.36 $26.20 0
2017-02-17 $26.36 $26.36 $26.36 $26.36 $26.20 3,833
2017-02-16 $26.29 $26.29 $26.29 $26.29 $26.13 0
2017-02-15 $26.29 $26.29 $26.29 $26.29 $26.13 39
2017-02-14 $26.29 $26.29 $26.29 $26.29 $26.13 28
2017-02-13 $26.29 $26.29 $26.29 $26.29 $26.13 0
2017-02-10 $26.29 $26.29 $26.29 $26.29 $26.13 1
2017-02-09 $26.29 $26.29 $26.29 $26.29 $26.13 5,500
2017-02-08 $26.47 $26.47 $26.47 $26.47 $26.31 0
2017-02-07 $26.47 $26.47 $26.47 $26.47 $26.31 29
2017-02-06 $26.47 $26.47 $26.47 $26.47 $26.31 682
2017-02-03 $26.43 $26.43 $26.43 $26.43 $26.26 1
2017-02-02 $26.43 $26.43 $26.43 $26.43 $26.26 1
2017-02-01 $26.43 $26.43 $26.43 $26.43 $26.26 0
2017-01-31 $26.43 $26.43 $26.43 $26.43 $26.26 0
2017-01-30 $26.44 $26.44 $26.43 $26.43 $26.26 2,891
2017-01-27 $26.31 $26.31 $26.31 $26.31 $26.14 195
2017-01-26 $26.39 $26.39 $26.34 $26.34 $26.18 218
2017-01-25 $26.33 $26.33 $26.33 $26.33 $26.17 100
2017-01-24 $26.31 $26.31 $26.31 $26.31 $26.15 0
2017-01-23 $26.31 $26.31 $26.31 $26.31 $26.15 300
2017-01-20 $26.31 $26.31 $26.31 $26.31 $26.15 100
2017-01-19 $26.41 $26.41 $26.41 $26.41 $26.25 0
2017-01-18 $26.41 $26.41 $26.41 $26.41 $26.25 1
2017-01-17 $26.41 $26.41 $26.41 $26.41 $26.25 0
2017-01-13 $26.41 $26.41 $26.41 $26.41 $26.25 2
2017-01-12 $26.41 $26.41 $26.41 $26.41 $26.25 926
2017-01-11 $26.41 $26.41 $26.41 $26.41 $26.25 9
2017-01-10 $26.41 $26.41 $26.41 $26.41 $26.25 358
2017-01-09 $26.40 $26.40 $26.40 $26.40 $26.24 250
2017-01-06 $26.32 $26.32 $26.32 $26.32 $26.16 4
2017-01-05 $26.32 $26.32 $26.32 $26.32 $26.16 43
2017-01-04 $26.31 $26.32 $26.31 $26.32 $26.16 3,007
2017-01-03 $26.22 $26.28 $26.22 $26.28 $26.12 5,351
2016-12-30 $26.11 $26.11 $26.11 $26.11 $25.95 29
2016-12-29 $26.11 $26.11 $26.11 $26.11 $25.95 1
2016-12-28 $26.11 $26.11 $26.11 $26.11 $25.95 551
2016-12-27 $26.07 $26.07 $26.07 $26.07 $25.87 0
2016-12-23 $26.07 $26.07 $26.07 $26.07 $25.87 2,034
2016-12-22 $25.96 $25.96 $25.96 $25.96 $25.77 0
2016-12-21 $25.96 $25.96 $25.96 $25.96 $25.77 0
2016-12-20 $25.96 $25.96 $25.96 $25.96 $25.77 92
2016-12-19 $25.96 $25.96 $25.96 $25.96 $25.77 0
2016-12-16 $25.96 $25.96 $25.96 $25.96 $25.77 39
2016-12-15 $25.94 $25.96 $25.94 $25.96 $25.77 200
2016-12-14 $25.70 $25.70 $25.70 $25.70 $25.51 0
2016-12-13 $25.70 $25.70 $25.70 $25.70 $25.51 0
2016-12-12 $25.70 $25.70 $25.70 $25.70 $25.51 2
2016-12-09 $25.70 $25.70 $25.70 $25.70 $25.51 0
2016-12-08 $25.70 $25.70 $25.70 $25.70 $25.51 0
2016-12-07 $25.63 $25.72 $25.63 $25.70 $25.51 770
2016-12-06 $25.77 $25.77 $25.77 $25.77 $25.57 0
2016-12-05 $25.77 $25.77 $25.77 $25.77 $25.57 0
2016-12-02 $25.77 $25.77 $25.77 $25.77 $25.57 0
2016-12-01 $25.77 $25.77 $25.77 $25.77 $25.54 0
2016-11-30 $25.77 $25.77 $25.77 $25.77 $25.54 768
2016-11-29 $25.70 $25.75 $25.70 $25.75 $25.52 200
2016-11-28 $25.82 $25.82 $25.82 $25.82 $25.59 0
2016-11-25 $25.82 $25.82 $25.82 $25.82 $25.59 3,918
2016-11-23 $25.52 $25.52 $25.52 $25.52 $25.29 255
2016-11-22 $25.66 $25.66 $25.66 $25.66 $25.43 0
2016-11-21 $25.72 $25.72 $25.66 $25.66 $25.43 580
2016-11-18 $25.50 $25.50 $25.50 $25.50 $25.28 0
2016-11-17 $25.50 $25.50 $25.50 $25.50 $25.28 0
2016-11-16 $25.50 $25.50 $25.50 $25.50 $25.28 0
2016-11-15 $25.50 $25.50 $25.50 $25.50 $25.28 100
2016-11-14 $25.60 $25.60 $25.60 $25.60 $25.38 39
2016-11-11 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-10 $25.60 $25.60 $25.60 $25.60 $25.38 1
2016-11-09 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-08 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-07 $25.60 $25.60 $25.60 $25.60 $25.38 80
2016-11-04 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-03 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-02 $25.60 $25.60 $25.60 $25.60 $25.38 40
2016-11-01 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-31 $25.63 $25.63 $25.63 $25.63 $25.38 40
2016-10-28 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-27 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-26 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-25 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-24 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-21 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-20 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-19 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-18 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-17 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-14 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-13 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-12 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-11 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-10 $25.63 $25.63 $25.63 $25.63 $25.38 1
2016-10-07 $25.63 $25.63 $25.63 $25.63 $25.38 2
2016-10-06 $25.69 $25.69 $25.69 $25.69 $25.44 0
2016-10-05 $25.69 $25.69 $25.69 $25.69 $25.44 0
2016-10-04 $25.69 $25.69 $25.69 $25.69 $25.44 0
2016-10-03 $25.69 $25.69 $25.69 $25.69 $25.39 20,000
2016-09-30 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-29 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-28 $25.57 $25.57 $25.57 $25.57 $25.27 2
2016-09-27 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-26 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-23 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-22 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-21 $25.57 $25.57 $25.57 $25.57 $25.27 2
2016-09-20 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-19 $25.57 $25.57 $25.57 $25.57 $25.27 100
2016-09-16 $25.77 $25.77 $25.77 $25.77 $25.47 1
2016-09-15 $25.77 $25.77 $25.77 $25.77 $25.47 0
2016-09-14 $25.77 $25.77 $25.77 $25.77 $25.47 0
2016-09-13 $25.77 $25.77 $25.77 $25.77 $25.47 351
2016-09-12 $25.74 $25.74 $25.74 $25.74 $25.44 2
2016-09-09 $25.74 $25.74 $25.74 $25.74 $25.44 0
2016-09-08 $25.74 $25.74 $25.74 $25.74 $25.44 104
2016-09-07 $25.86 $25.86 $25.86 $25.86 $25.56 0
2016-09-06 $25.86 $25.86 $25.86 $25.86 $25.56 0
2016-09-02 $25.86 $25.86 $25.86 $25.86 $25.56 1
2016-09-01 $25.89 $25.89 $25.89 $25.89 $25.56 522
2016-08-31 $25.76 $25.76 $25.76 $25.76 $25.43 10
2016-08-30 $25.76 $25.76 $25.76 $25.76 $25.43 2
2016-08-29 $25.76 $25.76 $25.76 $25.76 $25.43 0
2016-08-26 $25.76 $25.76 $25.76 $25.76 $25.43 0
2016-08-25 $25.76 $25.76 $25.76 $25.76 $25.43 781
2016-08-24 $25.73 $25.73 $25.73 $25.73 $25.40 0
2016-08-23 $25.73 $25.73 $25.73 $25.73 $25.40 12
2016-08-22 $25.73 $25.73 $25.73 $25.73 $25.40 0
2016-08-19 $25.64 $25.73 $25.64 $25.73 $25.40 945
2016-08-18 $25.60 $25.60 $25.60 $25.60 $25.27 195
2016-08-17 $25.59 $25.59 $25.59 $25.59 $25.26 0
2016-08-16 $25.59 $25.59 $25.59 $25.59 $25.26 0
2016-08-15 $25.59 $25.59 $25.59 $25.59 $25.26 258
2016-08-12 $25.60 $25.60 $25.60 $25.60 $25.28 140
2016-08-11 $25.57 $25.57 $25.57 $25.57 $25.25 195
2016-08-10 $25.16 $25.16 $25.16 $25.16 $24.84 1
2016-08-09 $25.16 $25.16 $25.16 $25.16 $24.84 1
2016-08-08 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-05 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-04 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-03 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-02 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-01 $25.16 $25.16 $25.16 $25.16 $24.81 0
2016-07-29 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-28 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-27 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-26 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-25 $25.19 $25.19 $25.19 $25.19 $24.84 3
2016-07-22 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-21 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-20 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-19 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-18 $25.19 $25.19 $25.19 $25.19 $24.84 3
2016-07-15 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-14 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-13 $25.19 $25.19 $25.19 $25.19 $24.84 2
2016-07-12 $25.19 $25.19 $25.19 $25.19 $24.84 173
2016-07-11 $24.98 $24.98 $24.98 $24.98 $24.63 2
2016-07-08 $24.77 $24.98 $24.77 $24.98 $24.63 7,500
2016-07-07 $24.70 $24.70 $24.70 $24.70 $24.36 0
2016-07-06 $24.70 $24.70 $24.70 $24.70 $24.36 0
2016-07-05 $24.70 $24.70 $24.70 $24.70 $24.33 0
2016-07-01 $24.73 $24.73 $24.73 $24.73 $24.36 0
2016-06-30 $24.74 $24.75 $24.73 $24.73 $24.36 311,004
2016-06-29 $24.83 $24.85 $24.67 $24.85 $24.48 1,244
2016-06-28 $24.80 $24.80 $24.80 $24.80 $24.43 105
2016-06-27 $24.66 $24.66 $24.14 $24.14 $23.78 2,007
2016-06-24 $24.45 $24.46 $24.35 $24.35 $23.98 445
2016-06-23 $25.04 $25.04 $25.04 $25.04 $24.67 93
2016-06-22 $25.18 $25.20 $25.04 $25.04 $24.67 1,343
2016-06-21 $24.92 $24.92 $24.92 $24.92 $24.55 705
2016-06-20 $24.92 $25.14 $24.92 $25.14 $24.76 624
2016-06-17 $24.91 $24.91 $24.91 $24.91 $24.54 769
2016-06-16 $24.76 $24.76 $24.68 $24.75 $24.38 2,462
2016-06-15 $24.95 $24.95 $24.95 $24.95 $24.58 0
2016-06-14 $25.07 $25.07 $24.79 $24.95 $24.58 6,443
2016-06-13 $25.22 $25.22 $25.15 $25.16 $24.78 7,500
2016-06-10 $25.23 $25.23 $25.23 $25.23 $24.85 141
2016-06-09 $25.20 $25.20 $25.20 $25.20 $24.82 1,069
2016-06-08 $25.20 $25.20 $25.20 $25.20 $24.82 122
2016-06-07 $25.12 $25.12 $25.12 $25.12 $24.75 439
2016-06-06 $24.99 $25.14 $24.94 $25.14 $24.76 3,100
2016-06-03 $25.02 $25.13 $24.96 $25.09 $24.72 2,200
2016-06-02 $24.93 $25.00 $24.90 $24.95 $24.58 4,400
2016-06-01 $24.95 $24.95 $24.95 $24.95 $24.54 0
2016-05-31 $25.00 $25.00 $25.00 $25.00 $24.58 1,000
2016-05-27 $25.14 $25.14 $25.14 $25.14 $24.72 0
2016-05-26 $25.14 $25.14 $25.14 $25.14 $24.72 0
2016-05-25 $25.14 $25.14 $25.14 $25.14 $24.72 100
2016-05-24 $25.30 $25.30 $25.19 $25.22 $24.80 1,002
2016-05-23 $24.98 $25.13 $24.91 $24.97 $24.56 4,100
2016-05-20 $25.23 $25.23 $24.93 $24.93 $24.52 592
2016-05-19 $24.98 $24.98 $24.98 $24.98 $24.57 0
2016-05-18 $24.98 $24.98 $24.98 $24.98 $24.57 11
2016-05-17 $24.98 $24.98 $24.98 $24.98 $24.57 0
2016-05-16 $24.98 $24.98 $24.98 $24.98 $24.57 0
2016-05-13 $25.08 $25.16 $24.98 $24.98 $24.57 2,053
2016-05-12 $25.00 $25.00 $25.00 $25.00 $24.58 0
2016-05-11 $25.21 $25.21 $24.99 $25.00 $24.58 878
2016-05-10 $24.89 $24.89 $24.82 $24.82 $24.41 1,174
2016-05-09 $24.71 $24.71 $24.71 $24.71 $24.30 0
2016-05-06 $24.71 $24.71 $24.71 $24.71 $24.30 145
2016-05-05 $24.83 $24.83 $24.83 $24.83 $24.42 126
2016-05-04 $25.05 $25.05 $24.87 $24.98 $24.57 6,173
2016-05-03 $25.37 $25.38 $25.35 $25.38 $24.96 1,030
2016-05-02 $25.34 $25.34 $25.34 $25.34 $24.87 798
2016-04-29 $25.49 $25.49 $25.49 $25.49 $25.02 0
2016-04-28 $25.49 $25.49 $25.49 $25.49 $25.02 0
2016-04-27 $25.49 $25.49 $25.49 $25.49 $25.02 0
2016-04-26 $25.49 $25.49 $25.49 $25.49 $25.02 700
2016-04-25 $25.48 $25.48 $25.48 $25.48 $25.01 0
2016-04-22 $25.35 $25.48 $25.16 $25.48 $25.01 2,483
2016-04-21 $25.45 $25.46 $25.44 $25.46 $24.99 657
2016-04-20 $25.19 $25.21 $25.12 $25.12 $24.66 400
2016-04-19 $25.27 $25.27 $25.00 $25.00 $24.54 4,000
2016-04-18 $25.20 $25.20 $24.93 $24.93 $24.47 1,496
2016-04-15 $25.03 $25.12 $24.99 $24.99 $24.53 1,092
2016-04-14 $24.91 $25.17 $24.90 $25.17 $24.71 3,752
2016-04-13 $24.69 $24.69 $24.69 $24.69 $24.24 600
2016-04-12 $24.69 $24.69 $24.69 $24.69 $24.24 109
2016-04-11 $24.88 $24.90 $24.69 $24.69 $24.24 7,647
2016-04-08 $25.00 $25.00 $24.68 $24.90 $24.44 32,220
2016-04-07 $24.89 $24.89 $24.89 $24.89 $24.43 2
2016-04-06 $24.86 $24.91 $24.85 $24.89 $24.43 14,400
2016-04-05 $24.65 $24.65 $24.65 $24.65 $24.20 166
2016-04-04 $24.76 $24.76 $24.76 $24.76 $24.30 0
2016-04-01 $24.87 $24.87 $24.82 $24.82 $24.31 321
2016-03-31 $24.72 $24.72 $24.72 $24.72 $24.21 216
2016-03-30 $24.89 $24.89 $24.89 $24.89 $24.38 235
2016-03-29 $24.79 $24.79 $24.79 $24.79 $24.28 104
2016-03-28 $24.79 $24.79 $24.79 $24.79 $24.28 24
2016-03-24 $24.79 $24.79 $24.79 $24.79 $24.28 865
2016-03-23 $24.71 $24.71 $24.71 $24.71 $24.20 13
2016-03-22 $24.71 $24.71 $24.71 $24.71 $24.20 2,000
2016-03-21 $24.34 $24.34 $24.34 $24.34 $23.84 0
2016-03-18 $24.34 $24.34 $24.34 $24.34 $23.84 1
2016-03-17 $24.33 $24.34 $24.33 $24.34 $23.84 4,700
2016-03-16 $24.70 $24.71 $24.70 $24.71 $24.20 378
2016-03-15 $24.45 $24.45 $24.45 $24.45 $23.95 0
2016-03-14 $24.45 $24.45 $24.45 $24.45 $23.95 104
2016-03-11 $24.52 $24.52 $24.52 $24.52 $24.02 88
2016-03-10 $24.50 $24.52 $24.50 $24.52 $24.02 854
2016-03-09 $23.88 $23.88 $23.88 $23.88 $23.39 18
2016-03-08 $23.88 $23.88 $23.88 $23.88 $23.39 0
2016-03-07 $23.89 $24.06 $23.88 $23.88 $23.39 307
2016-03-04 $24.02 $24.02 $24.02 $24.02 $23.53 0
2016-03-03 $24.02 $24.03 $23.90 $24.02 $23.53 1,159
2016-03-02 $23.49 $23.49 $23.49 $23.49 $23.01 1
2016-03-01 $23.49 $23.49 $23.49 $23.49 $22.96 0
2016-02-29 $23.55 $23.55 $23.55 $23.55 $23.02 0
2016-02-26 $23.55 $23.55 $23.55 $23.55 $23.02 0
2016-02-25 $23.55 $23.55 $23.55 $23.55 $23.02 445
2016-02-24 $23.47 $23.48 $23.41 $23.41 $22.88 625
2016-02-23 $23.17 $23.17 $23.17 $23.17 $22.64 0
2016-02-22 $23.17 $23.17 $23.17 $23.17 $22.64 0
2016-02-19 $23.17 $23.17 $23.17 $23.17 $22.64 900
2016-02-18 $23.22 $23.22 $23.17 $23.17 $22.64 1,091
2016-02-17 $23.36 $23.37 $23.10 $23.37 $22.84 515
2016-02-16 $23.10 $23.29 $22.97 $23.21 $22.68 9,635
2016-02-12 $23.03 $23.03 $23.03 $23.03 $22.51 254
2016-02-11 $23.00 $23.00 $22.86 $22.86 $22.34 1,620
2016-02-10 $23.44 $23.44 $23.11 $23.15 $22.63 4,427
2016-02-09 $23.44 $23.44 $23.44 $23.44 $22.91 0
2016-02-08 $23.44 $23.44 $23.44 $23.44 $22.91 1,023
2016-02-05 $23.54 $23.54 $23.54 $23.54 $23.00 23
2016-02-04 $23.54 $23.54 $23.54 $23.54 $23.00 100
2016-02-03 $23.49 $23.49 $23.49 $23.49 $22.96 0
2016-02-02 $23.49 $23.49 $23.49 $23.49 $22.96 0
2016-02-01 $23.49 $23.49 $23.49 $23.49 $22.92 0
2016-01-29 $23.53 $23.53 $23.53 $23.53 $22.96 100
2016-01-28 $23.46 $23.46 $23.46 $23.46 $22.89 0
2016-01-27 $23.46 $23.46 $23.46 $23.46 $22.89 0
2016-01-26 $23.46 $23.46 $23.46 $23.46 $22.89 131
2016-01-25 $23.52 $23.52 $23.52 $23.52 $22.95 0
2016-01-22 $23.52 $23.52 $23.52 $23.52 $22.95 173
2016-01-21 $23.70 $23.70 $23.70 $23.70 $23.12 0
2016-01-20 $23.70 $23.70 $23.70 $23.70 $23.12 0
2016-01-19 $23.70 $23.70 $23.70 $23.70 $23.12 0
2016-01-15 $23.70 $23.70 $23.70 $23.70 $23.12 0
2016-01-14 $23.62 $23.70 $23.62 $23.70 $23.12 560
2016-01-13 $23.95 $23.95 $23.95 $23.95 $23.37 101
2016-01-12 $23.95 $23.95 $23.95 $23.95 $23.37 284
2016-01-11 $23.88 $23.88 $23.88 $23.88 $23.30 0
2016-01-08 $23.88 $23.88 $23.88 $23.88 $23.30 465
2016-01-07 $24.11 $24.11 $24.11 $24.11 $23.52 0
2016-01-06 $24.11 $24.11 $24.11 $24.11 $23.52 0
2016-01-05 $24.05 $24.11 $24.05 $24.11 $23.52 901
2016-01-04 $24.00 $24.09 $24.00 $24.05 $23.46 1,814
2015-12-31 $24.00 $24.00 $24.00 $24.00 $23.42 2
2015-12-30 $24.16 $24.16 $24.00 $24.00 $23.42 315,459
2015-12-29 $24.25 $24.35 $24.10 $24.20 $23.61 9,500
2015-12-28 $24.39 $24.39 $24.10 $24.15 $23.56 32,400
2015-12-24 $24.21 $24.21 $24.21 $24.21 $23.56 0
2015-12-23 $24.16 $24.32 $24.16 $24.27 $23.62 1,500
2015-12-22 $24.25 $24.35 $24.15 $24.35 $23.70 500
2015-12-21 $24.25 $24.25 $24.25 $24.25 $23.60 288
2015-12-18 $24.44 $24.44 $24.44 $24.44 $23.79 243
2015-12-17 $24.26 $24.26 $24.26 $24.26 $23.61 0
2015-12-16 $24.26 $24.26 $24.26 $24.26 $23.61 0
2015-12-15 $24.26 $24.26 $24.26 $24.26 $23.61 2
2015-12-14 $24.26 $24.26 $24.26 $24.26 $23.61 900
2015-12-11 $24.47 $24.47 $24.23 $24.23 $23.58 2,111
2015-12-10 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-09 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-08 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-07 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-04 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-03 $24.36 $24.37 $24.36 $24.37 $23.72 1,400
2015-12-02 $24.58 $24.58 $24.58 $24.58 $23.92 0
2015-12-01 $24.58 $24.58 $24.58 $24.58 $23.70 0
2015-11-30 $24.82 $24.82 $24.82 $24.82 $23.93 0
2015-11-27 $24.82 $24.82 $24.82 $24.82 $23.93 0
2015-11-25 $24.82 $24.82 $24.82 $24.82 $23.93 0
2015-11-24 $24.84 $24.86 $24.81 $24.82 $23.93 800
2015-11-23 $24.98 $24.98 $24.98 $24.98 $24.08 54
2015-11-20 $24.98 $24.98 $24.98 $24.98 $24.08 0
2015-11-19 $24.98 $24.98 $24.98 $24.98 $24.08 0
2015-11-18 $25.07 $25.07 $24.97 $24.98 $24.08 1,400
2015-11-17 $24.91 $25.06 $24.91 $25.04 $24.14 2,600
2015-11-16 $25.04 $25.06 $25.04 $25.05 $24.15 3,000
2015-11-13 $24.90 $24.90 $24.90 $24.90 $24.00 0
2015-11-12 $24.90 $24.90 $24.90 $24.90 $24.00 0
2015-11-11 $24.90 $24.90 $24.90 $24.90 $24.00 200
2015-11-10 $24.99 $24.99 $24.99 $24.99 $24.09 0
2015-11-09 $24.99 $24.99 $24.99 $24.99 $24.09 402
2015-11-06 $25.17 $25.18 $25.00 $25.00 $24.10 3,400
2015-11-05 $25.01 $25.01 $25.00 $25.00 $24.10 2,899
2015-11-04 $24.95 $24.98 $24.95 $24.98 $24.08 3,599
2015-11-03 $25.11 $25.11 $25.00 $25.00 $24.10 1,700
2015-11-02 $24.86 $24.86 $24.86 $24.86 $23.91 0
2015-10-30 $24.96 $25.18 $24.92 $24.92 $23.97 4,351
2015-10-29 $24.93 $24.94 $24.93 $24.93 $23.98 1,327
2015-10-28 $24.82 $25.01 $24.81 $24.87 $23.92 7,400
2015-10-27 $24.84 $24.93 $24.84 $24.93 $23.98 3,700
2015-10-26 $24.91 $24.96 $24.89 $24.95 $24.00 6,600
2015-10-23 $24.90 $24.97 $24.88 $24.97 $24.02 10,600
2015-10-22 $24.85 $24.85 $24.67 $24.71 $23.77 13,300
2015-10-21 $24.76 $25.02 $24.71 $24.81 $23.87 12,300
2015-10-20 $24.75 $24.89 $24.72 $24.89 $23.94 50,700
2015-10-19 $24.90 $24.96 $24.78 $24.89 $23.94 19,000
2015-10-16 $24.76 $24.87 $24.70 $24.80 $23.86 45,501
2015-10-15 $24.47 $24.55 $24.47 $24.54 $23.61 6,601
2015-10-14 $24.54 $24.58 $24.46 $24.46 $23.53 5,300
2015-10-13 $24.53 $24.53 $24.53 $24.53 $23.60 0
2015-10-12 $24.56 $24.60 $24.53 $24.53 $23.60 3,200
2015-10-09 $24.66 $24.70 $24.51 $24.51 $23.58 2,879
2015-10-08 $24.34 $24.34 $24.34 $24.34 $23.41 0
2015-10-07 $24.34 $24.34 $24.34 $24.34 $23.41 0
2015-10-06 $24.34 $24.34 $24.34 $24.34 $23.41 0
2015-10-05 $24.29 $24.35 $24.29 $24.34 $23.41 700
2015-10-02 $24.24 $24.24 $24.24 $24.24 $23.32 0
2015-10-01 $24.24 $24.24 $24.24 $24.24 $23.26 0
2015-09-30 $24.36 $24.40 $24.30 $24.30 $23.32 800
2015-09-29 $24.19 $24.19 $24.14 $24.18 $23.20 825
2015-09-28 $24.62 $24.62 $24.62 $24.62 $23.63 0
2015-09-25 $24.62 $24.62 $24.62 $24.62 $23.63 0
2015-09-24 $24.62 $24.62 $24.62 $24.62 $23.63 0
2015-09-23 $24.62 $24.64 $24.58 $24.62 $23.63 800
2015-09-22 $24.62 $24.67 $24.49 $24.49 $23.50 2,425
2015-09-21 $24.58 $24.58 $24.58 $24.58 $23.59 200
2015-09-18 $24.80 $24.86 $24.71 $24.82 $23.82 11,200
2015-09-17 $24.69 $24.69 $24.69 $24.69 $23.69 20
2015-09-16 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-15 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-14 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-11 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-10 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-09 $24.76 $24.76 $24.69 $24.69 $23.69 2,104
2015-09-08 $24.61 $24.61 $24.61 $24.61 $23.61 0
2015-09-04 $24.61 $24.61 $24.61 $24.61 $23.61 0
2015-09-03 $24.61 $24.61 $24.61 $24.61 $23.61 0
2015-09-02 $24.61 $24.61 $24.61 $24.61 $23.61 0
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.