WISDOMTREE NEGATIVE DURATION HIGH YIELD BOND FUND NA (HYND) Exchange: NASDAQ

  1. Profile
  2. WISDOMTREE NEGATIVE DURATION HIGH YIELD BOND FUND NA (HYND)

Data as of Aug. 19, 2025

$14.91 ($0.05) 0.37%

WISDOMTREE NEGATIVE DURATION HIGH YIELD BOND FUND NA - Daily Information
Click for more stock information on WISDOMTREE NEGATIVE DURATION HIGH YIELD BOND FUND NA.
Daily Information Data
Date Aug. 19, 2025
Open $14.91
Previous Close $14.91
High $14.91
Low $14.91
Adjusted Open $14.91
Previous Adjusted Close $14.91
Adjusted High $14.91
Adjusted Low $14.91
Invest in WISDOMTREE NEGATIVE DURATION HIGH YIELD BOND FUND NA (HYND)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
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 WISDOMTREE NEGATIVE DURATION HIGH YIELD BOND FUND NA (HYND)
Date Open High Low Close Adj.Close Volume
2020-05-28 $14.91 $14.91 $14.91 $14.91 $14.91 0
2020-05-27 $14.86 $14.95 $14.86 $14.86 $14.86 2,400
2020-05-26 $14.71 $14.96 $14.71 $14.96 $14.96 898
2020-05-22 $14.58 $14.71 $14.54 $14.71 $14.71 514
2020-05-21 $14.51 $14.66 $14.51 $14.66 $14.66 200
2020-05-20 $14.51 $14.51 $14.51 $14.51 $14.51 66
2020-05-19 $14.60 $14.65 $14.51 $14.65 $14.65 356
2020-05-18 $14.86 $14.86 $14.51 $14.60 $14.60 3,210
2020-05-15 $14.42 $14.50 $14.26 $14.37 $14.37 731
2020-05-14 $14.39 $14.39 $14.09 $14.26 $14.26 11,475
2020-05-13 $14.16 $14.56 $14.01 $14.41 $14.41 16,035
2020-05-12 $14.55 $14.58 $14.55 $14.58 $14.58 500
2020-05-11 $14.53 $14.53 $14.11 $14.46 $14.46 4,964
2020-05-08 $14.49 $14.49 $14.49 $14.49 $14.49 5
2020-05-07 $14.68 $14.68 $14.49 $14.52 $14.52 1,013
2020-05-06 $14.49 $14.50 $14.49 $14.49 $14.49 7,061
2020-05-05 $14.34 $14.39 $14.24 $14.24 $14.24 1,653
2020-05-04 $14.13 $14.27 $14.03 $14.11 $14.11 6,130
2020-05-01 $14.09 $14.16 $14.05 $14.13 $14.13 3,703
2020-04-30 $14.13 $14.13 $13.98 $14.04 $14.04 1,516
2020-04-29 $14.13 $14.13 $14.13 $14.13 $14.13 376
2020-04-28 $14.38 $14.38 $14.38 $14.38 $14.38 897
2020-04-27 $14.14 $14.57 $14.14 $14.39 $14.39 12,604
2020-04-24 $14.18 $14.30 $13.96 $14.30 $14.30 46,985
2020-04-23 $14.35 $14.35 $14.35 $14.35 $14.35 728
2020-04-22 $14.13 $14.47 $14.13 $14.47 $14.47 28,587
2020-04-21 $14.83 $14.83 $14.18 $14.27 $14.27 167,818
2020-04-20 $14.92 $15.14 $14.92 $14.96 $14.89 5,670
2020-04-17 $15.11 $15.11 $14.84 $14.92 $14.85 23,151
2020-04-16 $14.96 $15.43 $14.95 $14.97 $14.91 5,134
2020-04-15 $15.04 $15.17 $14.74 $14.98 $14.91 19,048
2020-04-14 $15.14 $15.19 $15.08 $15.17 $15.10 19,586
2020-04-13 $14.96 $15.05 $14.74 $15.00 $14.93 23,657
2020-04-09 $14.81 $15.01 $14.68 $14.96 $14.89 17,711
2020-04-08 $14.50 $14.60 $14.37 $14.43 $14.36 3,113
2020-04-07 $14.32 $14.32 $14.05 $14.28 $14.22 4,589
2020-04-06 $14.25 $14.25 $14.06 $14.19 $14.13 1,656
2020-04-03 $14.30 $14.30 $14.05 $14.05 $13.99 1,538
2020-04-02 $14.34 $14.34 $14.14 $14.33 $14.26 851
2020-04-01 $13.35 $14.10 $13.35 $14.10 $14.04 7,223
2020-03-31 $14.20 $14.36 $13.55 $14.12 $14.05 9,779
2020-03-30 $14.33 $15.10 $14.14 $14.27 $14.21 3,983
2020-03-27 $14.60 $14.60 $14.26 $14.58 $14.51 10,321
2020-03-26 $13.83 $14.30 $13.41 $14.30 $14.24 28,969
2020-03-25 $13.80 $14.30 $13.02 $14.01 $13.95 30,641
2020-03-24 $13.65 $14.31 $12.92 $14.02 $13.96 1,085
2020-03-23 $13.92 $14.38 $13.44 $13.97 $13.82 51,010
2020-03-20 $14.03 $14.09 $14.03 $14.09 $13.95 1,727
2020-03-19 $14.60 $14.71 $13.87 $14.50 $14.35 29,205
2020-03-18 $14.92 $14.92 $14.08 $14.58 $14.43 16,394
2020-03-17 $15.20 $15.20 $14.40 $14.40 $14.25 49,672
2020-03-16 $15.01 $15.60 $14.91 $15.60 $15.44 1,325
2020-03-13 $15.60 $15.70 $15.00 $15.70 $15.54 17,598
2020-03-12 $14.51 $15.66 $14.30 $15.20 $15.05 13,100
2020-03-11 $15.64 $15.65 $15.51 $15.65 $15.49 5,753
2020-03-10 $15.88 $15.88 $15.64 $15.64 $15.48 7,058
2020-03-09 $15.92 $15.92 $15.30 $15.40 $15.24 2,879
2020-03-06 $16.41 $16.45 $16.35 $16.37 $16.20 1,947
2020-03-05 $17.02 $17.02 $16.70 $16.70 $16.53 1,580
2020-03-04 $16.90 $17.19 $16.85 $17.19 $17.01 5,043
2020-03-03 $16.93 $17.15 $16.74 $16.81 $16.64 29,000
2020-03-02 $16.98 $17.15 $16.82 $17.15 $16.98 20,912
2020-02-28 $17.18 $17.32 $17.00 $17.08 $16.90 10,398
2020-02-27 $17.59 $17.59 $17.40 $17.47 $17.29 14,249
2020-02-26 $17.70 $17.73 $17.70 $17.73 $17.55 1,757
2020-02-25 $18.14 $18.14 $17.62 $17.71 $17.53 7,511
2020-02-24 $17.90 $17.94 $17.88 $17.90 $17.64 4,968
2020-02-21 $18.08 $18.12 $18.04 $18.11 $17.84 7,349
2020-02-20 $18.24 $18.25 $18.13 $18.24 $17.97 3,042
2020-02-19 $18.21 $18.28 $18.19 $18.28 $18.01 2,114
2020-02-18 $17.94 $18.27 $17.94 $18.27 $18.00 3,564
2020-02-14 $18.30 $18.34 $18.30 $18.33 $18.07 10,555
2020-02-13 $18.28 $18.47 $18.22 $18.23 $17.96 11,306
2020-02-12 $18.39 $18.44 $18.39 $18.44 $18.17 355
2020-02-11 $18.37 $18.40 $18.32 $18.40 $18.13 835
2020-02-10 $18.26 $18.26 $18.26 $18.26 $17.99 218
2020-02-07 $18.26 $18.33 $18.26 $18.26 $17.99 1,138
2020-02-06 $18.30 $18.38 $18.30 $18.33 $18.06 6,521
2020-02-05 $18.27 $18.28 $18.27 $18.28 $18.01 1,902
2020-02-04 $18.13 $18.27 $18.13 $18.25 $17.98 1,407
2020-02-03 $18.19 $18.21 $18.11 $18.11 $17.84 502
2020-01-31 $18.20 $18.20 $18.00 $18.00 $17.74 6,326
2020-01-30 $18.22 $18.26 $17.79 $18.14 $17.87 7,651
2020-01-29 $18.31 $18.31 $18.31 $18.31 $18.04 414
2020-01-28 $18.36 $18.40 $18.31 $18.37 $18.10 1,437
2020-01-27 $18.58 $18.58 $18.23 $18.26 $17.99 1,987
2020-01-24 $18.55 $18.57 $18.41 $18.48 $18.20 5,383
2020-01-23 $18.59 $18.59 $18.53 $18.58 $18.31 1,208
2020-01-22 $18.64 $18.64 $18.58 $18.62 $18.35 2,288
2020-01-21 $18.67 $18.74 $18.64 $18.69 $18.42 3,399
2020-01-17 $18.76 $18.81 $18.76 $18.81 $18.45 7,492
2020-01-16 $18.85 $18.85 $18.78 $18.78 $18.42 1,679
2020-01-15 $18.74 $18.85 $18.74 $18.80 $18.44 4,255
2020-01-14 $18.76 $18.83 $18.74 $18.79 $18.43 1,814
2020-01-13 $18.72 $18.87 $18.54 $18.77 $18.41 8,696
2020-01-10 $18.74 $18.80 $18.74 $18.80 $18.44 685
2020-01-09 $18.79 $18.81 $18.75 $18.78 $18.42 53,342
2020-01-08 $18.77 $18.84 $18.77 $18.84 $18.48 493
2020-01-07 $18.82 $18.83 $18.65 $18.75 $18.39 5,425
2020-01-06 $18.78 $18.80 $18.59 $18.67 $18.31 22,147
2020-01-03 $18.82 $18.82 $18.71 $18.71 $18.35 1,944
2020-01-02 $18.83 $18.83 $18.75 $18.80 $18.44 8,414
2019-12-31 $18.62 $18.80 $18.62 $18.77 $18.41 15,723
2019-12-30 $18.72 $18.85 $18.72 $18.77 $18.41 47,121
2019-12-27 $18.71 $18.76 $18.71 $18.72 $18.36 4,255
2019-12-26 $18.75 $18.86 $18.70 $18.76 $18.40 4,089
2019-12-24 $18.83 $18.83 $18.83 $18.83 $18.47 129
2019-12-23 $18.77 $18.83 $18.74 $18.83 $18.47 3,732
2019-12-20 $18.85 $18.92 $18.84 $18.85 $18.41 10,863
2019-12-19 $18.90 $18.90 $18.72 $18.85 $18.41 12,784
2019-12-18 $18.82 $18.94 $18.82 $18.90 $18.46 3,668
2019-12-17 $18.74 $18.80 $18.74 $18.78 $18.34 9,176
2019-12-16 $18.69 $18.75 $18.67 $18.72 $18.28 27,638
2019-12-13 $18.72 $18.72 $18.50 $18.62 $18.18 4,217
2019-12-12 $18.65 $18.74 $18.64 $18.74 $18.30 5,133
2019-12-11 $18.59 $18.59 $18.52 $18.55 $18.11 22,933
2019-12-10 $18.51 $18.63 $18.49 $18.63 $18.19 4,852
2019-12-09 $18.29 $18.55 $18.29 $18.55 $18.11 3,187
2019-12-06 $18.48 $18.55 $18.48 $18.54 $18.10 4,622
2019-12-05 $18.50 $18.50 $18.50 $18.50 $18.07 312
2019-12-04 $18.45 $18.47 $18.41 $18.47 $18.04 4,754
2019-12-03 $18.33 $18.37 $18.32 $18.33 $17.90 1,383
2019-12-02 $18.42 $18.55 $18.42 $18.53 $18.09 1,747
2019-11-29 $18.30 $18.46 $18.30 $18.46 $18.02 716
2019-11-27 $18.25 $18.44 $18.25 $18.42 $17.98 2,529
2019-11-26 $18.37 $18.37 $18.25 $18.36 $17.93 1,826
2019-11-25 $18.42 $18.42 $18.29 $18.36 $17.92 5,044
2019-11-22 $18.43 $18.44 $18.37 $18.37 $17.86 2,157
2019-11-21 $18.32 $18.48 $18.32 $18.46 $17.94 7,361
2019-11-20 $18.41 $18.45 $18.41 $18.45 $17.93 2,036
2019-11-19 $18.41 $18.47 $18.41 $18.46 $17.94 2,305
2019-11-18 $18.56 $18.56 $18.53 $18.53 $18.01 8,011
2019-11-15 $18.40 $18.61 $18.29 $18.60 $18.08 1,907
2019-11-14 $18.44 $18.57 $18.44 $18.54 $18.02 5,842
2019-11-13 $18.65 $18.65 $18.57 $18.62 $18.10 20,387
2019-11-12 $18.71 $18.71 $18.67 $18.71 $18.19 1,290
2019-11-11 $18.85 $18.85 $18.60 $18.70 $18.18 2,541
2019-11-08 $18.73 $18.74 $18.62 $18.64 $18.12 2,652
2019-11-07 $18.73 $18.73 $18.60 $18.72 $18.20 3,929
2019-11-06 $18.70 $18.71 $18.41 $18.50 $17.98 3,493
2019-11-05 $18.50 $18.55 $18.48 $18.55 $18.03 6,726
2019-11-04 $18.34 $18.50 $18.34 $18.50 $17.98 12,287
2019-11-01 $18.44 $18.47 $18.39 $18.42 $17.90 33,745
2019-10-31 $18.50 $18.50 $18.30 $18.39 $17.88 14,627
2019-10-30 $18.71 $18.71 $18.51 $18.52 $18.00 1,157
2019-10-29 $18.61 $18.65 $18.58 $18.63 $18.11 6,441
2019-10-28 $18.60 $18.71 $18.59 $18.67 $18.15 2,169
2019-10-25 $18.39 $18.51 $18.39 $18.51 $17.99 7,590
2019-10-24 $18.37 $18.53 $18.37 $18.51 $17.99 12,218
2019-10-23 $18.56 $18.56 $18.48 $18.50 $17.98 2,245
2019-10-22 $18.52 $18.53 $18.50 $18.53 $18.01 1,887
2019-10-21 $18.49 $18.69 $18.49 $18.62 $18.01 18,457
2019-10-18 $18.58 $18.64 $18.56 $18.64 $18.03 2,628
2019-10-17 $18.73 $18.73 $18.52 $18.53 $17.92 10,616
2019-10-16 $18.48 $18.54 $18.48 $18.54 $17.93 1,533
2019-10-15 $18.48 $18.55 $18.48 $18.55 $17.94 1,354
2019-10-14 $18.55 $18.55 $18.48 $18.48 $17.87 1,013
2019-10-11 $18.48 $18.51 $18.44 $18.51 $17.90 3,065
2019-10-10 $18.30 $18.38 $18.30 $18.33 $17.73 12,714
2019-10-09 $18.18 $18.25 $18.16 $18.25 $17.65 3,334
2019-10-08 $18.10 $18.16 $18.10 $18.16 $17.57 3,028
2019-10-07 $18.14 $18.14 $18.14 $18.14 $17.55 490
2019-10-04 $17.90 $18.14 $17.90 $18.12 $17.53 15,380
2019-10-03 $18.15 $18.19 $18.06 $18.06 $17.46 1,557
2019-10-02 $18.12 $18.26 $18.12 $18.21 $17.61 13,657
2019-10-01 $18.26 $18.40 $18.26 $18.33 $17.73 7,581
2019-09-30 $18.15 $18.40 $18.15 $18.40 $17.80 1,895
2019-09-27 $18.41 $18.41 $18.39 $18.39 $17.79 2,469
2019-09-26 $18.43 $18.46 $18.38 $18.43 $17.83 5,055
2019-09-25 $18.34 $18.45 $18.34 $18.44 $17.84 39,235
2019-09-24 $18.45 $18.45 $18.42 $18.42 $17.82 1,232
2019-09-23 $18.54 $18.57 $18.46 $18.52 $17.83 3,204
2019-09-20 $18.64 $18.64 $18.64 $18.64 $17.95 1,177
2019-09-19 $18.62 $18.62 $18.62 $18.62 $17.92 104
2019-09-18 $18.66 $18.67 $18.60 $18.62 $17.92 6,110
2019-09-17 $18.70 $18.78 $18.70 $18.73 $18.03 3,791
2019-09-16 $18.72 $18.78 $18.72 $18.76 $18.05 10,976
2019-09-13 $18.57 $18.81 $18.57 $18.79 $18.09 3,729
2019-09-12 $18.54 $18.68 $18.54 $18.65 $17.95 17,219
2019-09-11 $18.35 $18.61 $18.35 $18.54 $17.85 21,504
2019-09-10 $18.46 $18.49 $18.45 $18.49 $17.80 4,828
2019-09-09 $18.04 $18.35 $18.04 $18.35 $17.66 12,023
2019-09-06 $18.18 $18.26 $18.18 $18.26 $17.58 2,867
2019-09-05 $18.12 $18.20 $18.12 $18.19 $17.51 5,720
2019-09-04 $18.05 $18.10 $18.01 $18.10 $17.42 6,055
2019-09-03 $18.10 $18.12 $18.02 $18.03 $17.36 7,737
2019-08-30 $18.18 $18.23 $18.01 $18.10 $17.42 8,820
2019-08-29 $18.13 $18.27 $18.13 $18.25 $17.57 15,464
2019-08-28 $18.02 $18.02 $18.02 $18.02 $17.35 1,840
2019-08-27 $18.15 $18.15 $18.07 $18.11 $17.43 4,112
2019-08-26 $18.39 $18.39 $18.17 $18.25 $17.49 11,206
2019-08-23 $18.31 $18.39 $18.10 $18.18 $17.42 21,672
2019-08-22 $18.41 $18.41 $18.39 $18.40 $17.63 10,374
2019-08-21 $18.28 $18.40 $18.28 $18.39 $17.62 1,770
2019-08-20 $18.22 $18.28 $18.16 $18.16 $17.40 3,686
2019-08-19 $18.29 $18.39 $18.20 $18.20 $17.44 4,447
2019-08-16 $18.12 $18.25 $18.12 $18.24 $17.47 3,301
2019-08-15 $18.21 $18.30 $18.00 $18.03 $17.27 22,966
2019-08-14 $18.36 $18.44 $18.09 $18.10 $17.34 13,864
2019-08-13 $18.21 $18.51 $18.15 $18.39 $17.62 39,595
2019-08-12 $18.47 $18.52 $18.29 $18.45 $17.67 21,963
2019-08-09 $18.38 $18.48 $18.38 $18.43 $17.66 4,205
2019-08-08 $18.36 $18.65 $18.36 $18.48 $17.70 22,688
2019-08-07 $18.50 $18.50 $18.16 $18.41 $17.64 84,153
2019-08-06 $18.65 $18.69 $18.55 $18.69 $17.91 7,995
2019-08-05 $18.61 $18.70 $18.53 $18.57 $17.80 4,585
2019-08-02 $18.87 $18.90 $18.85 $18.90 $18.11 917
2019-08-01 $19.12 $19.18 $18.97 $18.99 $18.20 13,006
2019-07-31 $19.20 $19.26 $19.16 $19.19 $18.39 11,138
2019-07-30 $19.20 $19.26 $19.20 $19.23 $18.42 4,639
2019-07-29 $19.23 $19.29 $19.12 $19.24 $18.43 3,741
2019-07-26 $19.31 $19.33 $19.14 $19.29 $18.48 8,095
2019-07-25 $19.28 $19.32 $19.24 $19.24 $18.43 13,872
2019-07-24 $19.21 $19.22 $19.17 $19.18 $18.38 1,181
2019-07-23 $19.20 $19.33 $19.15 $19.33 $18.52 2,010
2019-07-22 $19.20 $19.24 $19.19 $19.24 $18.34 3,718
2019-07-19 $19.25 $19.34 $19.19 $19.29 $18.39 11,240
2019-07-18 $19.28 $19.28 $19.24 $19.25 $18.35 6,935
2019-07-17 $19.38 $19.38 $19.23 $19.28 $18.38 37,284
2019-07-16 $19.40 $19.40 $19.37 $19.38 $18.48 3,892
2019-07-15 $19.40 $19.40 $19.30 $19.35 $18.44 6,016
2019-07-12 $19.44 $19.44 $19.37 $19.41 $18.51 5,221
2019-07-11 $19.37 $19.42 $19.32 $19.42 $18.52 2,900
2019-07-10 $19.28 $19.36 $19.24 $19.32 $18.42 22,908
2019-07-09 $19.25 $19.30 $19.11 $19.26 $18.36 13,303
2019-07-08 $19.22 $19.32 $19.15 $19.25 $18.35 5,202
2019-07-05 $19.26 $19.38 $19.26 $19.27 $18.37 1,534
2019-07-03 $19.13 $19.19 $19.13 $19.19 $18.29 1,228
2019-07-02 $19.21 $19.29 $19.20 $19.29 $18.39 6,856
2019-07-01 $19.30 $19.35 $19.23 $19.23 $18.33 8,109
2019-06-28 $19.27 $19.29 $19.14 $19.14 $18.25 5,359
2019-06-27 $19.17 $19.27 $19.12 $19.20 $18.30 21,994
2019-06-26 $19.24 $19.27 $19.15 $19.27 $18.37 80,954
2019-06-25 $19.25 $19.25 $19.18 $19.20 $18.31 1,962
2019-06-24 $19.38 $19.38 $19.25 $19.25 $18.35 2,052
2019-06-21 $19.35 $19.45 $19.35 $19.45 $18.45 22,396
2019-06-20 $19.30 $19.33 $19.22 $19.24 $18.25 7,532
2019-06-19 $19.35 $19.35 $19.28 $19.31 $18.32 11,348
2019-06-18 $19.33 $19.33 $19.26 $19.31 $18.32 6,322
2019-06-17 $19.31 $19.33 $19.27 $19.30 $18.31 11,839
2019-06-14 $19.30 $19.33 $19.27 $19.33 $18.33 5,397
2019-06-13 $19.40 $19.45 $19.35 $19.39 $18.40 1,445
2019-06-12 $19.46 $19.46 $19.35 $19.45 $18.45 10,003
2019-06-11 $19.40 $19.54 $19.40 $19.40 $18.41 7,316
2019-06-10 $19.46 $19.46 $19.37 $19.40 $18.40 11,125
2019-06-07 $19.30 $19.35 $19.23 $19.27 $18.28 7,177
2019-06-06 $19.32 $19.35 $19.24 $19.35 $18.35 7,127
2019-06-05 $19.28 $19.32 $19.28 $19.28 $18.29 5,925
2019-06-04 $19.15 $19.28 $19.15 $19.28 $18.29 5,522
2019-06-03 $19.16 $19.23 $19.10 $19.10 $18.12 25,586
2019-05-31 $19.29 $19.34 $19.17 $19.21 $18.22 74,801
2019-05-30 $19.31 $19.57 $19.14 $19.45 $18.45 20,830
2019-05-29 $19.48 $19.48 $19.40 $19.45 $18.45 6,031
2019-05-28 $19.82 $19.82 $19.52 $19.52 $18.52 5,518
2019-05-24 $19.74 $19.76 $19.70 $19.73 $18.63 4,898
2019-05-23 $19.64 $19.70 $19.64 $19.70 $18.60 2,088
2019-05-22 $19.90 $19.94 $19.87 $19.94 $18.83 1,404
2019-05-21 $19.94 $19.94 $19.93 $19.94 $18.83 2,382
2019-05-20 $19.79 $19.95 $19.65 $19.87 $18.76 53,701
2019-05-17 $19.87 $19.92 $19.86 $19.86 $18.75 6,100
2019-05-16 $19.86 $19.95 $19.86 $19.95 $18.84 1,753
2019-05-15 $19.82 $19.86 $19.76 $19.86 $18.75 1,027
2019-05-14 $19.86 $19.98 $19.80 $19.94 $18.83 4,325
2019-05-13 $20.08 $20.08 $19.76 $19.77 $18.67 55,320
2019-05-10 $19.97 $20.18 $19.95 $19.99 $18.88 3,323
2019-05-09 $19.88 $19.97 $19.88 $19.96 $18.84 2,354
2019-05-08 $20.07 $20.11 $20.00 $20.04 $18.92 5,734
2019-05-07 $19.95 $20.25 $19.94 $20.25 $19.12 6,133
2019-05-06 $20.11 $20.16 $19.96 $20.13 $19.01 8,654
2019-05-03 $20.03 $20.22 $20.03 $20.18 $19.05 6,869
2019-05-02 $20.15 $20.25 $20.02 $20.11 $18.99 7,826
2019-05-01 $20.10 $20.20 $20.00 $20.20 $19.07 7,070
2019-04-30 $20.24 $20.24 $20.12 $20.20 $19.07 6,869
2019-04-29 $20.06 $20.21 $20.06 $20.20 $19.07 4,064
2019-04-26 $20.03 $20.08 $20.01 $20.06 $18.94 2,333
2019-04-25 $20.10 $20.23 $20.10 $20.23 $19.10 828
2019-04-24 $20.22 $20.22 $20.15 $20.19 $19.06 2,905
2019-04-23 $20.37 $20.37 $20.20 $20.34 $19.20 2,924
2019-04-22 $20.32 $20.32 $20.24 $20.31 $19.10 25,809
2019-04-18 $20.24 $20.36 $20.14 $20.29 $19.07 9,450
2019-04-17 $20.38 $20.38 $20.31 $20.35 $19.13 9,086
2019-04-16 $20.34 $20.35 $19.97 $20.35 $19.13 12,163
2019-04-15 $20.26 $20.31 $20.14 $20.14 $18.94 595,093
2019-04-12 $20.18 $20.30 $20.17 $20.30 $19.09 4,350
2019-04-11 $20.14 $20.18 $20.11 $20.18 $18.97 7,390
2019-04-10 $20.17 $20.17 $20.09 $20.09 $18.89 6,369
2019-04-09 $20.18 $20.18 $20.08 $20.12 $18.92 4,892
2019-04-08 $20.13 $20.16 $20.11 $20.16 $18.95 5,780
2019-04-05 $20.27 $20.27 $20.02 $20.10 $18.90 2,952
2019-04-04 $20.14 $20.22 $20.10 $20.22 $19.01 3,871
2019-04-03 $20.13 $20.22 $20.04 $20.22 $19.01 13,850
2019-04-02 $20.11 $20.11 $20.01 $20.03 $18.83 6,335
2019-04-01 $20.00 $20.03 $19.98 $20.01 $18.81 17,444
2019-03-29 $19.92 $20.02 $19.81 $19.95 $18.76 81,838
2019-03-28 $19.83 $19.88 $19.75 $19.86 $18.67 64,823
2019-03-27 $19.84 $19.88 $19.76 $19.78 $18.60 15,120
2019-03-26 $19.88 $20.00 $19.84 $19.84 $18.66 19,767
2019-03-25 $19.93 $19.98 $19.86 $19.96 $18.69 3,246
2019-03-22 $20.00 $20.10 $19.92 $19.97 $18.70 17,044
2019-03-21 $20.01 $20.22 $20.01 $20.04 $18.76 11,840
2019-03-20 $20.29 $20.29 $20.16 $20.16 $18.87 3,670
2019-03-19 $20.31 $20.31 $20.28 $20.29 $18.99 5,333
2019-03-18 $20.62 $20.62 $20.25 $20.25 $18.96 14,732
2019-03-15 $20.26 $20.34 $20.25 $20.28 $18.99 14,619
2019-03-14 $20.23 $20.30 $20.19 $20.25 $18.95 4,662
2019-03-13 $20.19 $20.35 $20.19 $20.30 $19.01 22,388
2019-03-12 $20.18 $20.29 $20.17 $20.25 $18.96 8,200
2019-03-11 $20.46 $20.46 $20.17 $20.17 $18.89 7,583
2019-03-08 $20.37 $20.37 $20.19 $20.19 $18.90 63,232
2019-03-07 $20.34 $20.35 $20.27 $20.31 $19.01 58,696
2019-03-06 $20.45 $20.50 $20.36 $20.37 $19.07 3,027
2019-03-05 $20.51 $20.58 $20.48 $20.48 $19.17 7,164
2019-03-04 $20.45 $20.62 $20.45 $20.48 $19.17 3,380
2019-03-01 $20.40 $20.47 $20.40 $20.47 $19.16 11,570
2019-02-28 $20.40 $20.45 $20.34 $20.37 $19.07 6,272
2019-02-27 $20.21 $20.35 $20.21 $20.30 $19.00 39,463
2019-02-26 $20.27 $20.37 $20.12 $20.24 $18.95 17,954
2019-02-25 $20.10 $20.28 $20.08 $20.27 $18.98 4,314
2019-02-22 $20.28 $20.28 $20.10 $20.15 $18.87 5,486
2019-02-21 $19.89 $20.20 $19.89 $20.15 $18.86 5,637
2019-02-20 $20.04 $20.16 $20.04 $20.05 $18.77 11,410
2019-02-19 $20.05 $20.13 $20.00 $20.12 $18.83 7,439
2019-02-15 $20.20 $20.38 $20.19 $20.25 $18.88 6,583
2019-02-14 $20.22 $20.23 $20.20 $20.20 $18.83 6,863
2019-02-13 $20.35 $20.35 $20.21 $20.22 $18.85 5,397
2019-02-12 $20.35 $20.41 $20.22 $20.32 $18.94 5,253
2019-02-11 $20.48 $20.48 $20.10 $20.10 $18.74 14,362
2019-02-08 $20.07 $20.17 $19.93 $20.13 $18.77 22,901
2019-02-07 $20.11 $20.25 $20.09 $20.09 $18.73 5,166
2019-02-06 $20.41 $20.44 $20.23 $20.33 $18.95 16,070
2019-02-05 $20.31 $20.38 $20.26 $20.29 $18.91 25,774
2019-02-04 $20.16 $20.23 $20.13 $20.15 $18.78 8,314
2019-02-01 $20.17 $20.33 $20.08 $20.08 $18.72 16,647
2019-01-31 $20.15 $20.49 $20.11 $20.13 $18.77 31,588
2019-01-30 $20.19 $20.27 $20.15 $20.24 $18.87 16,095
2019-01-29 $20.41 $20.45 $20.15 $20.15 $18.78 13,973
2019-01-28 $20.21 $20.37 $20.18 $20.20 $18.83 10,919
2019-01-25 $20.45 $20.45 $20.09 $20.25 $18.88 5,628
2019-01-24 $20.25 $20.39 $20.13 $20.15 $18.78 8,157
2019-01-23 $20.12 $20.20 $20.09 $20.20 $18.83 6,068
2019-01-22 $20.25 $20.26 $20.08 $20.14 $18.78 17,931
2019-01-18 $20.12 $20.37 $20.12 $20.37 $18.91 28,684
2019-01-17 $20.07 $20.18 $20.07 $20.13 $18.69 3,345
2019-01-16 $20.12 $20.15 $20.02 $20.11 $18.67 13,204
2019-01-15 $20.06 $20.08 $19.92 $20.08 $18.64 27,868
2019-01-14 $20.24 $20.24 $19.99 $20.10 $18.66 67,341
2019-01-11 $19.99 $20.25 $19.99 $20.02 $18.59 9,950
2019-01-10 $19.71 $20.39 $19.71 $20.19 $18.74 17,192
2019-01-09 $20.10 $20.39 $19.91 $19.91 $18.48 15,670
2019-01-08 $20.23 $20.23 $19.87 $19.87 $18.45 13,319
2019-01-07 $19.60 $19.96 $19.60 $19.85 $18.43 11,706
2019-01-04 $19.19 $19.76 $19.19 $19.55 $18.15 230,069
2019-01-03 $19.34 $19.60 $19.21 $19.21 $17.83 76,368
2019-01-02 $19.51 $19.61 $19.33 $19.61 $18.20 7,910
2018-12-31 $19.36 $19.76 $19.33 $19.35 $17.96 58,287
2018-12-28 $19.50 $19.69 $19.46 $19.46 $18.07 30,411
2018-12-27 $19.85 $19.85 $19.33 $19.50 $18.10 150,476
2018-12-26 $19.21 $19.62 $19.21 $19.62 $18.21 34,917
2018-12-24 $19.45 $19.76 $19.36 $19.36 $17.97 26,962
2018-12-21 $19.71 $19.85 $19.64 $19.71 $18.17 90,347
2018-12-20 $19.90 $19.99 $19.52 $19.76 $18.22 83,465
2018-12-19 $20.17 $20.27 $19.73 $19.93 $18.37 123,034
2018-12-18 $20.25 $20.40 $20.17 $20.17 $18.60 13,201
2018-12-17 $20.60 $20.65 $20.28 $20.28 $18.70 22,354
2018-12-14 $20.53 $20.69 $20.45 $20.46 $18.87 7,411
2018-12-13 $20.60 $20.60 $20.44 $20.46 $18.87 11,457
2018-12-12 $20.41 $20.63 $20.32 $20.45 $18.86 7,056
2018-12-11 $20.28 $20.65 $20.16 $20.39 $18.80 48,484
2018-12-10 $20.33 $20.65 $20.25 $20.36 $18.77 27,197
2018-12-07 $20.74 $20.74 $20.28 $20.44 $18.85 31,122
2018-12-06 $20.42 $20.76 $20.30 $20.40 $18.81 91,155
2018-12-04 $20.74 $20.75 $20.51 $20.54 $18.94 18,125
2018-12-03 $20.76 $21.02 $20.76 $20.90 $19.27 86,907
2018-11-30 $20.87 $20.87 $20.73 $20.76 $19.14 15,029
2018-11-29 $21.18 $21.18 $20.73 $20.79 $19.17 27,442
2018-11-28 $20.82 $20.95 $20.75 $20.95 $19.32 67,764
2018-11-27 $21.15 $21.15 $20.85 $20.95 $19.32 10,451
2018-11-26 $20.99 $21.00 $20.85 $20.91 $19.28 69,711
2018-11-23 $20.79 $20.88 $20.78 $20.80 $19.18 3,774
2018-11-21 $20.69 $20.82 $20.65 $20.81 $19.19 6,215
2018-11-20 $20.70 $20.88 $20.60 $20.76 $19.14 33,922
2018-11-19 $21.06 $21.06 $20.97 $21.02 $19.29 23,488
2018-11-16 $21.11 $21.20 $20.95 $20.97 $19.24 28,300
2018-11-15 $21.27 $21.27 $21.11 $21.15 $19.41 25,045
2018-11-14 $21.25 $21.41 $21.15 $21.15 $19.41 41,481
2018-11-13 $21.21 $21.44 $21.20 $21.25 $19.50 53,921
2018-11-12 $21.41 $21.54 $21.27 $21.37 $19.61 30,711
2018-11-09 $21.77 $21.77 $21.40 $21.40 $19.64 83,579
2018-11-08 $21.46 $21.66 $21.46 $21.55 $19.77 15,727
2018-11-07 $21.50 $21.60 $21.45 $21.53 $19.76 20,131
2018-11-06 $21.50 $21.50 $21.45 $21.49 $19.72 18,441
2018-11-05 $21.50 $21.50 $21.40 $21.49 $19.72 19,756
2018-11-02 $21.50 $21.50 $21.36 $21.46 $19.69 22,618
2018-11-01 $21.55 $21.55 $21.27 $21.27 $19.52 8,866
2018-10-31 $21.10 $21.31 $21.10 $21.24 $19.49 45,854
2018-10-30 $21.27 $21.27 $21.12 $21.23 $19.48 6,709
2018-10-29 $21.52 $21.52 $21.13 $21.14 $19.40 170,227
2018-10-26 $21.41 $21.49 $21.15 $21.18 $19.44 25,789
2018-10-25 $21.57 $21.57 $21.23 $21.38 $19.61 101,339
2018-10-24 $21.49 $21.62 $21.22 $21.23 $19.48 17,380
2018-10-23 $21.72 $21.72 $21.35 $21.38 $19.61 39,885
2018-10-22 $21.70 $21.74 $21.62 $21.66 $19.79 51,834
2018-10-19 $21.74 $21.74 $21.60 $21.64 $19.77 70,617
2018-10-18 $21.68 $21.82 $21.48 $21.60 $19.73 28,702
2018-10-17 $21.59 $21.60 $21.54 $21.59 $19.72 17,401
2018-10-16 $21.52 $21.60 $21.50 $21.59 $19.72 17,884
2018-10-15 $21.89 $21.89 $21.48 $21.51 $19.65 12,892
2018-10-12 $21.55 $21.60 $21.48 $21.55 $19.69 26,152
2018-10-11 $21.49 $21.80 $21.42 $21.53 $19.67 49,799
2018-10-10 $21.80 $21.80 $21.65 $21.65 $19.78 218,899
2018-10-09 $21.78 $21.81 $21.67 $21.75 $19.87 38,863
2018-10-08 $22.07 $22.07 $21.72 $21.78 $19.90 28,816
2018-10-05 $21.82 $22.09 $21.69 $21.79 $19.91 50,200
2018-10-04 $21.71 $21.79 $21.68 $21.73 $19.85 23,508
2018-10-03 $21.67 $21.79 $21.58 $21.64 $19.77 39,422
2018-10-02 $21.72 $21.77 $21.50 $21.50 $19.64 9,895
2018-10-01 $21.62 $21.80 $21.51 $21.52 $19.66 14,055
2018-09-28 $21.42 $21.83 $21.42 $21.54 $19.68 11,484
2018-09-27 $21.43 $21.83 $21.41 $21.57 $19.71 12,090
2018-09-26 $21.45 $21.78 $21.45 $21.45 $19.60 11,197
2018-09-25 $21.67 $21.72 $21.50 $21.50 $19.64 23,822
2018-09-24 $21.57 $21.79 $21.54 $21.54 $19.59 102,993
2018-09-21 $21.65 $21.71 $21.52 $21.65 $19.69 24,682
2018-09-20 $21.83 $21.84 $21.58 $21.58 $19.63 18,485
2018-09-19 $21.75 $21.75 $21.54 $21.63 $19.67 40,518
2018-09-18 $21.38 $21.63 $21.38 $21.46 $19.52 9,141
2018-09-17 $21.40 $21.40 $21.35 $21.38 $19.45 25,250
2018-09-14 $21.40 $21.40 $21.33 $21.38 $19.44 22,009
2018-09-13 $21.45 $21.45 $21.38 $21.41 $19.47 13,712
2018-09-12 $21.38 $21.43 $21.35 $21.39 $19.46 13,396
2018-09-11 $21.33 $21.33 $21.24 $21.31 $19.38 7,135
2018-09-10 $21.23 $21.34 $21.23 $21.31 $19.38 14,206
2018-09-07 $21.16 $21.23 $21.16 $21.22 $19.30 4,273
2018-09-06 $21.23 $21.23 $21.13 $21.18 $19.26 11,990
2018-09-05 $21.23 $21.23 $21.20 $21.22 $19.30 30,922
2018-09-04 $21.13 $21.23 $21.12 $21.22 $19.30 11,440
2018-08-31 $21.01 $21.19 $21.01 $21.15 $19.24 15,420
2018-08-30 $21.19 $21.23 $21.12 $21.12 $19.21 111,712
2018-08-29 $21.22 $21.23 $21.12 $21.15 $19.23 2,497
2018-08-28 $21.06 $21.23 $21.05 $21.21 $19.29 76,733
2018-08-27 $21.17 $21.19 $21.10 $21.17 $19.26 7,260
2018-08-24 $21.03 $21.14 $21.03 $21.10 $19.19 31,724
2018-08-23 $21.10 $21.13 $21.07 $21.07 $19.16 14,161
2018-08-22 $21.23 $21.23 $21.05 $21.11 $19.20 5,789
2018-08-21 $21.18 $21.18 $21.03 $21.04 $19.13 6,493
2018-08-20 $21.11 $21.18 $21.09 $21.12 $19.13 33,745
2018-08-17 $21.18 $21.23 $21.15 $21.23 $19.23 108,220
2018-08-16 $21.23 $21.23 $21.19 $21.23 $19.23 17,249
2018-08-15 $21.15 $21.23 $21.14 $21.23 $19.23 5,484
2018-08-14 $21.16 $21.23 $21.10 $21.23 $19.23 24,657
2018-08-13 $21.14 $21.14 $21.09 $21.13 $19.14 14,271
2018-08-10 $21.26 $21.36 $21.20 $21.23 $19.23 41,639
2018-08-09 $21.32 $21.45 $21.32 $21.42 $19.40 15,822
2018-08-08 $21.37 $21.48 $21.37 $21.45 $19.43 23,582
2018-08-07 $21.31 $21.47 $21.31 $21.44 $19.42 15,967
2018-08-06 $21.37 $21.37 $21.29 $21.37 $19.35 7,732
2018-08-03 $21.40 $21.49 $21.29 $21.34 $19.33 7,593
2018-08-02 $21.42 $21.49 $21.35 $21.43 $19.41 108,106
2018-08-01 $21.45 $21.45 $21.31 $21.43 $19.41 7,826
2018-07-31 $21.31 $21.45 $21.30 $21.32 $19.31 7,782
2018-07-30 $21.37 $21.40 $21.30 $21.40 $19.38 7,916
2018-07-27 $21.29 $21.45 $21.29 $21.34 $19.33 6,394
2018-07-26 $21.24 $21.40 $21.23 $21.29 $19.28 16,540
2018-07-25 $21.30 $21.45 $21.20 $21.30 $19.29 10,785
2018-07-24 $21.40 $21.40 $21.25 $21.29 $19.28 28,214
2018-07-23 $21.32 $21.39 $21.20 $21.39 $19.30 105,373
2018-07-20 $21.18 $21.30 $21.12 $21.18 $19.11 48,950
2018-07-19 $21.50 $21.50 $21.07 $21.07 $19.01 13,527
2018-07-18 $21.12 $21.19 $21.08 $21.18 $19.11 46,486
2018-07-17 $21.10 $21.15 $21.06 $21.10 $19.03 53,678
2018-07-16 $21.04 $21.09 $21.04 $21.05 $18.99 10,115
2018-07-13 $21.19 $21.19 $21.02 $21.03 $18.97 12,654
2018-07-12 $21.40 $21.40 $21.00 $21.08 $19.02 78,771
2018-07-11 $21.12 $21.21 $21.01 $21.03 $18.97 9,316
2018-07-10 $21.34 $21.34 $21.08 $21.14 $19.07 14,755
2018-07-09 $21.00 $21.10 $20.99 $21.06 $19.00 12,382
2018-07-06 $20.94 $21.05 $20.93 $20.95 $18.90 14,559
2018-07-05 $21.03 $21.08 $20.94 $21.04 $18.98 153,391
2018-07-03 $21.50 $21.50 $21.00 $21.07 $19.01 22,264
2018-07-02 $21.06 $21.25 $20.92 $20.93 $18.88 88,586
2018-06-29 $20.95 $21.00 $20.92 $20.98 $18.92 19,210
2018-06-28 $21.08 $21.23 $20.98 $20.98 $18.93 22,739
2018-06-27 $21.08 $21.25 $20.95 $21.00 $18.94 58,265
2018-06-26 $21.14 $21.14 $21.08 $21.11 $19.04 11,282
2018-06-25 $21.29 $21.29 $21.11 $21.14 $19.07 22,953
2018-06-22 $21.37 $21.40 $21.26 $21.31 $19.15 30,127
2018-06-21 $21.43 $21.43 $21.29 $21.30 $19.14 17,285
2018-06-20 $21.48 $21.52 $21.19 $21.37 $19.20 19,875
2018-06-19 $21.60 $21.60 $21.22 $21.35 $19.18 15,791
2018-06-18 $21.50 $21.58 $21.40 $21.42 $19.25 34,411
2018-06-15 $21.60 $21.60 $21.45 $21.48 $19.30 47,662
2018-06-14 $21.65 $21.65 $21.51 $21.51 $19.32 15,558
2018-06-13 $21.56 $21.65 $21.48 $21.51 $19.33 15,486
2018-06-12 $21.43 $21.62 $21.43 $21.48 $19.30 9,543
2018-06-11 $21.42 $21.53 $21.36 $21.47 $19.29 24,327
2018-06-08 $21.41 $21.58 $21.41 $21.44 $19.26 4,443
2018-06-07 $21.91 $21.91 $21.35 $21.37 $19.20 13,896
2018-06-06 $21.45 $21.54 $21.32 $21.47 $19.29 110,072
2018-06-05 $21.42 $21.54 $21.36 $21.47 $19.29 11,025
2018-06-04 $21.33 $21.39 $21.23 $21.31 $19.15 30,044
2018-06-01 $21.23 $21.28 $21.11 $21.20 $19.05 152,868
2018-05-31 $21.03 $21.34 $20.68 $21.11 $18.97 12,020
2018-05-30 $21.08 $21.18 $21.04 $21.04 $18.90 41,692
2018-05-29 $21.50 $21.54 $20.95 $20.95 $18.82 26,855
2018-05-25 $21.56 $21.56 $21.31 $21.31 $19.15 140,958
2018-05-24 $21.52 $21.65 $21.44 $21.61 $19.42 322,863
2018-05-23 $21.53 $21.70 $21.53 $21.53 $19.34 11,866
2018-05-22 $21.83 $21.83 $21.60 $21.66 $19.46 22,726
2018-05-21 $21.70 $21.81 $21.69 $21.70 $19.43 13,568
2018-05-18 $21.97 $21.97 $21.65 $21.65 $19.38 25,507
2018-05-17 $21.99 $21.99 $21.70 $21.78 $19.50 27,012
2018-05-16 $21.74 $21.84 $21.70 $21.78 $19.50 58,804
2018-05-15 $21.68 $21.68 $21.64 $21.66 $19.39 22,072
2018-05-14 $21.51 $21.64 $21.51 $21.56 $19.30 5,192
2018-05-11 $21.59 $21.62 $21.51 $21.51 $19.26 9,042
2018-05-10 $22.48 $22.48 $21.39 $21.51 $19.26 97,210
2018-05-09 $21.57 $21.60 $21.50 $21.55 $19.30 16,182
2018-05-08 $21.56 $21.57 $21.48 $21.48 $19.23 27,550
2018-05-07 $21.50 $21.55 $21.42 $21.42 $19.18 7,097
2018-05-04 $21.38 $21.50 $21.25 $21.47 $19.22 138,799
2018-05-03 $21.41 $21.56 $21.40 $21.41 $19.17 4,361
2018-05-02 $21.45 $21.50 $21.36 $21.50 $19.25 13,563
2018-05-01 $21.50 $21.51 $21.40 $21.51 $19.26 14,042
2018-04-30 $21.41 $21.51 $21.28 $21.51 $19.26 11,325
2018-04-27 $21.54 $21.57 $21.32 $21.49 $19.24 9,615
2018-04-26 $21.69 $21.69 $21.41 $21.55 $19.30 11,277
2018-04-25 $21.50 $21.55 $21.46 $21.54 $19.29 120,261
2018-04-24 $21.60 $21.60 $21.45 $21.45 $19.21 8,218
2018-04-23 $21.47 $21.62 $21.47 $21.60 $19.27 5,465
2018-04-20 $21.51 $21.56 $21.44 $21.44 $19.13 6,189
2018-04-19 $21.48 $21.51 $21.48 $21.49 $19.17 6,530
2018-04-18 $21.35 $21.41 $21.35 $21.41 $19.10 2,293
2018-04-17 $21.52 $21.52 $21.34 $21.35 $19.05 2,099
2018-04-16 $21.40 $21.41 $21.35 $21.37 $19.07 6,760
2018-04-13 $21.30 $21.38 $21.25 $21.38 $19.08 3,565
2018-04-12 $21.22 $21.28 $21.20 $21.24 $18.95 61,967
2018-04-11 $21.09 $21.13 $21.02 $21.10 $18.83 8,163
2018-04-10 $21.22 $21.26 $21.14 $21.14 $18.86 5,277
2018-04-09 $21.11 $21.20 $21.03 $21.05 $18.78 6,376
2018-04-06 $21.29 $21.34 $21.10 $21.11 $18.84 5,661
2018-04-05 $21.20 $21.20 $21.12 $21.14 $18.86 106,853
2018-04-04 $20.97 $21.14 $20.87 $21.10 $18.83 7,210
2018-04-03 $20.93 $21.11 $20.56 $21.11 $18.84 58,842
2018-04-02 $21.14 $21.14 $20.94 $21.08 $18.81 6,923
2018-03-29 $21.45 $21.45 $21.05 $21.14 $18.86 37,734
2018-03-28 $21.15 $21.22 $21.15 $21.22 $18.93 3,926
2018-03-27 $21.50 $21.50 $21.06 $21.16 $18.88 20,909
2018-03-26 $21.26 $21.26 $21.11 $21.26 $18.97 7,876
2018-03-23 $21.50 $21.50 $21.12 $21.12 $18.84 5,715
2018-03-22 $21.25 $21.40 $21.17 $21.17 $18.89 9,685
2018-03-21 $21.49 $21.49 $21.20 $21.29 $19.00 5,245
2018-03-20 $21.30 $21.30 $21.22 $21.29 $19.00 3,248
2018-03-19 $21.49 $21.49 $21.23 $21.24 $18.88 16,141
2018-03-16 $21.38 $21.38 $21.23 $21.23 $18.87 9,229
2018-03-15 $21.30 $21.39 $21.26 $21.35 $18.97 16,485
2018-03-14 $21.50 $21.50 $21.27 $21.31 $18.94 14,278
2018-03-13 $21.46 $21.50 $21.35 $21.50 $19.11 13,077
2018-03-12 $21.43 $21.57 $21.43 $21.50 $19.11 16,747
2018-03-09 $21.52 $21.55 $21.24 $21.50 $19.11 34,575
2018-03-08 $21.37 $21.48 $21.29 $21.32 $18.95 8,381
2018-03-07 $21.48 $21.60 $21.31 $21.34 $18.97 7,467
2018-03-06 $21.59 $21.65 $21.40 $21.65 $19.24 18,584
2018-03-05 $21.36 $21.59 $21.36 $21.59 $19.19 12,557
2018-03-02 $21.60 $21.60 $21.26 $21.50 $19.11 7,646
2018-03-01 $21.48 $21.69 $21.23 $21.64 $19.23 97,410
2018-02-28 $21.59 $21.77 $21.29 $21.66 $19.25 30,751
2018-02-27 $21.65 $21.65 $21.54 $21.60 $19.20 11,741
2018-02-26 $21.95 $21.95 $21.33 $21.45 $19.06 23,163
2018-02-23 $21.42 $21.67 $21.38 $21.50 $19.11 24,737
2018-02-22 $21.53 $21.71 $21.45 $21.53 $19.13 122,314
2018-02-21 $21.57 $21.60 $21.48 $21.49 $19.10 16,903
2018-02-20 $21.48 $21.89 $21.28 $21.40 $19.02 11,357
2018-02-16 $21.55 $21.70 $21.43 $21.43 $18.97 50,277
2018-02-15 $21.83 $21.83 $21.40 $21.42 $18.95 19,796
2018-02-14 $21.36 $21.50 $21.19 $21.50 $19.03 13,586
2018-02-13 $21.31 $21.35 $21.26 $21.26 $18.81 9,269
2018-02-12 $21.96 $21.96 $20.86 $21.17 $18.73 18,691
2018-02-09 $21.74 $21.74 $21.07 $21.38 $18.92 26,787
2018-02-08 $21.34 $21.39 $21.15 $21.16 $18.73 6,471
2018-02-07 $21.20 $21.20 $20.99 $21.03 $18.61 4,078
2018-02-06 $20.96 $21.50 $20.90 $21.25 $18.80 18,134
2018-02-05 $21.35 $21.40 $21.01 $21.07 $18.65 28,194
2018-02-02 $21.21 $21.37 $21.11 $21.29 $18.84 29,999
2018-02-01 $21.04 $21.04 $21.04 $21.04 $18.62 96
2018-01-31 $21.26 $21.26 $21.04 $21.04 $18.62 563
2018-01-30 $21.04 $21.13 $21.02 $21.02 $18.60 949
2018-01-29 $21.02 $21.02 $21.02 $21.02 $18.60 199
2018-01-26 $21.02 $21.02 $21.02 $21.02 $18.60 500
2018-01-25 $21.51 $21.51 $21.10 $21.10 $18.67 5,711
2018-01-24 $20.94 $21.15 $20.94 $21.15 $18.72 984
2018-01-23 $21.20 $21.20 $21.06 $21.09 $18.66 5,075
2018-01-22 $21.15 $21.37 $21.15 $21.30 $18.77 2,031
2018-01-19 $21.10 $21.30 $21.04 $21.17 $18.66 8,499
2018-01-18 $21.50 $21.50 $21.16 $21.16 $18.65 1,022
2018-01-17 $21.02 $21.09 $21.00 $21.09 $18.58 2,675
2018-01-16 $20.88 $20.98 $20.82 $20.82 $18.35 1,853
2018-01-12 $21.22 $21.22 $20.80 $20.80 $18.33 1,222
2018-01-11 $20.71 $20.98 $20.71 $20.97 $18.48 2,123
2018-01-10 $21.22 $21.22 $20.72 $20.72 $18.26 2,010
2018-01-09 $21.05 $21.05 $21.05 $21.05 $18.55 165
2018-01-08 $20.75 $21.05 $20.59 $21.05 $18.55 8,338
2018-01-05 $21.12 $21.12 $20.83 $20.83 $18.35 807
2018-01-04 $20.72 $21.00 $20.70 $20.90 $18.42 1,823
2018-01-03 $20.69 $20.79 $20.69 $20.79 $18.32 1,196
2018-01-02 $20.58 $20.71 $20.49 $20.69 $18.23 4,611
2017-12-29 $20.61 $20.61 $20.40 $20.50 $18.07 9,769
2017-12-28 $20.46 $20.91 $20.46 $20.64 $18.19 2,427
2017-12-27 $20.87 $20.87 $20.43 $20.53 $18.09 3,148
2017-12-26 $20.55 $20.55 $20.55 $20.55 $18.11 77
2017-12-22 $20.72 $20.72 $20.64 $20.64 $18.11 453
2017-12-21 $20.77 $21.01 $20.77 $21.01 $18.44 1,118
2017-12-20 $20.75 $20.75 $20.75 $20.75 $18.21 1,052
2017-12-19 $20.72 $20.79 $20.61 $20.71 $18.17 2,655
2017-12-18 $20.66 $20.91 $20.55 $20.91 $18.35 26,453
2017-12-15 $20.52 $20.66 $20.50 $20.58 $18.06 2,874
2017-12-14 $20.72 $20.73 $20.53 $20.59 $18.07 1,834
2017-12-13 $20.61 $20.99 $20.54 $20.70 $18.17 8,021
2017-12-12 $20.67 $20.67 $20.55 $20.57 $18.05 2,400
2017-12-11 $20.51 $20.61 $20.51 $20.61 $18.09 13,565
2017-12-08 $20.59 $20.77 $20.45 $20.60 $18.08 1,654
2017-12-07 $20.57 $20.57 $20.48 $20.48 $17.97 1,682
2017-12-06 $20.65 $20.75 $20.43 $20.48 $17.97 5,017
2017-12-05 $20.80 $20.80 $20.66 $20.66 $18.13 306
2017-12-04 $20.87 $20.91 $20.68 $20.74 $18.20 2,867
2017-12-01 $20.67 $20.67 $20.58 $20.58 $18.06 1,330
2017-11-30 $20.81 $20.81 $20.81 $20.81 $18.26 334
2017-11-29 $20.50 $20.98 $20.50 $20.80 $18.25 9,794
2017-11-28 $20.47 $20.55 $20.45 $20.45 $17.95 2,448
2017-11-27 $20.49 $20.49 $20.49 $20.49 $17.98 684
2017-11-24 $20.60 $20.60 $20.41 $20.42 $17.92 1,264
2017-11-22 $20.78 $20.78 $20.53 $20.53 $18.02 338
2017-11-21 $20.52 $20.70 $20.52 $20.62 $18.10 1,705
2017-11-20 $20.63 $20.75 $20.58 $20.58 $17.98 1,442
2017-11-17 $20.59 $20.75 $20.54 $20.54 $17.95 1,518
2017-11-16 $20.85 $20.85 $20.56 $20.60 $18.00 2,373
2017-11-15 $20.57 $20.68 $20.48 $20.52 $17.93 5,455
2017-11-14 $20.99 $20.99 $20.58 $20.94 $18.29 1,550
2017-11-13 $20.93 $21.04 $20.68 $20.98 $18.32 2,297
2017-11-10 $20.59 $20.59 $20.59 $20.59 $17.99 625
2017-11-09 $20.69 $20.72 $20.55 $20.55 $17.95 4,773
2017-11-08 $20.60 $20.60 $20.60 $20.60 $17.99 2,244
2017-11-07 $20.60 $20.60 $20.60 $20.60 $18.00 244
2017-11-06 $20.51 $20.66 $20.51 $20.66 $18.05 495
2017-11-03 $20.46 $20.69 $20.46 $20.61 $18.01 3,299
2017-11-02 $20.83 $20.83 $20.59 $20.59 $17.99 1,506
2017-11-01 $20.75 $20.75 $20.75 $20.75 $18.13 1,183
2017-10-31 $20.85 $20.85 $20.65 $20.65 $18.04 2,719
2017-10-30 $20.86 $20.86 $20.62 $20.62 $18.01 13,582
2017-10-27 $20.86 $20.86 $20.86 $20.86 $18.22 920
2017-10-26 $20.90 $20.95 $20.89 $20.89 $18.25 619
2017-10-25 $20.86 $20.99 $20.86 $20.92 $18.27 2,078
2017-10-24 $20.77 $20.84 $20.75 $20.80 $18.17 3,829
2017-10-23 $20.79 $20.79 $20.77 $20.77 $18.07 1,915
2017-10-20 $20.79 $20.80 $20.79 $20.80 $18.09 745
2017-10-19 $20.71 $20.71 $20.71 $20.71 $18.02 167
2017-10-18 $20.79 $20.79 $20.70 $20.71 $18.02 1,257
2017-10-17 $20.88 $20.88 $20.64 $20.64 $17.95 2,219
2017-10-16 $20.78 $20.78 $20.59 $20.67 $17.98 7,110
2017-10-13 $20.90 $20.90 $20.67 $20.74 $18.04 5,376
2017-10-12 $20.71 $20.84 $20.71 $20.78 $18.07 2,168
2017-10-11 $20.92 $20.92 $20.82 $20.82 $18.11 846
2017-10-10 $20.73 $20.81 $20.73 $20.81 $18.10 710
2017-10-09 $20.84 $20.84 $20.84 $20.84 $18.13 112
2017-10-06 $20.75 $20.90 $20.75 $20.85 $18.14 15,482
2017-10-05 $20.74 $20.74 $20.74 $20.74 $18.04 658
2017-10-04 $20.66 $20.75 $20.63 $20.75 $18.05 835
2017-10-03 $20.73 $20.73 $20.69 $20.69 $18.00 1,014
2017-10-02 $20.63 $20.64 $20.63 $20.63 $17.95 1,321
2017-09-29 $20.57 $20.65 $20.57 $20.63 $17.94 42,075
2017-09-28 $20.67 $20.71 $20.66 $20.71 $18.01 1,815
2017-09-27 $20.57 $20.66 $20.57 $20.66 $17.97 13,265
2017-09-26 $20.53 $20.55 $20.50 $20.53 $17.86 1,121
2017-09-25 $20.57 $20.64 $20.55 $20.55 $17.80 2,635
2017-09-22 $20.67 $20.67 $20.55 $20.55 $17.80 470
2017-09-21 $20.79 $20.79 $20.61 $20.64 $17.88 2,752
2017-09-20 $20.62 $20.76 $20.60 $20.73 $17.95 8,267
2017-09-19 $20.58 $20.63 $20.58 $20.60 $17.84 1,439
2017-09-18 $20.61 $20.64 $20.59 $20.59 $17.83 778
2017-09-15 $20.53 $20.63 $20.52 $20.63 $17.87 2,270
2017-09-14 $20.54 $20.54 $20.54 $20.54 $17.79 845
2017-09-13 $20.48 $20.59 $20.48 $20.59 $17.83 606
2017-09-12 $20.55 $20.56 $20.55 $20.56 $17.81 2,032
2017-09-11 $20.44 $20.54 $20.40 $20.40 $17.67 1,498
2017-09-08 $20.30 $20.45 $20.30 $20.38 $17.65 3,687
2017-09-07 $20.52 $20.52 $20.52 $20.52 $17.77 111
2017-09-06 $20.26 $20.44 $20.26 $20.41 $17.68 1,495
2017-09-05 $20.51 $20.51 $20.51 $20.51 $17.76 865
2017-09-01 $20.54 $20.54 $20.54 $20.54 $17.79 459
2017-08-31 $20.51 $20.51 $20.42 $20.42 $17.69 712
2017-08-30 $20.55 $20.61 $20.39 $20.61 $17.85 3,545
2017-08-29 $20.38 $20.54 $20.35 $20.38 $17.65 3,324
2017-08-28 $20.61 $20.61 $20.55 $20.55 $17.79 545
2017-08-25 $20.42 $20.42 $20.42 $20.42 $17.69 246
2017-08-24 $20.62 $20.62 $20.40 $20.40 $17.67 4,086
2017-08-23 $20.62 $20.62 $20.41 $20.41 $17.68 3,511
2017-08-22 $20.55 $20.55 $20.40 $20.40 $17.67 1,632
2017-08-21 $20.45 $20.52 $20.35 $20.36 $17.63 3,314
2017-08-18 $20.52 $20.52 $20.45 $20.45 $17.64 1,413
2017-08-17 $20.59 $20.59 $20.49 $20.51 $17.70 3,492
2017-08-16 $20.65 $20.68 $20.61 $20.61 $17.78 1,585
2017-08-15 $20.61 $20.62 $20.58 $20.60 $17.77 2,942
2017-08-14 $20.54 $20.56 $20.53 $20.53 $17.71 740
2017-08-11 $20.54 $20.62 $20.51 $20.51 $17.69 1,682
2017-08-10 $20.64 $20.78 $20.57 $20.62 $17.79 4,127
2017-08-09 $20.62 $20.80 $20.62 $20.69 $17.85 4,800
2017-08-08 $20.68 $20.79 $20.65 $20.79 $17.94 1,783
2017-08-07 $20.73 $20.74 $20.73 $20.73 $17.88 2,550
2017-08-04 $20.68 $20.77 $20.68 $20.76 $17.91 819
2017-08-03 $20.80 $20.84 $20.71 $20.84 $17.98 3,632
2017-08-02 $20.80 $20.80 $20.75 $20.77 $17.92 1,646
2017-08-01 $20.77 $20.80 $20.76 $20.79 $17.94 3,777
2017-07-31 $20.81 $20.81 $20.81 $20.81 $17.95 118
2017-07-28 $20.82 $20.83 $20.81 $20.81 $17.95 17,237
2017-07-27 $20.84 $20.84 $20.84 $20.84 $17.98 258
2017-07-26 $20.84 $20.84 $20.81 $20.81 $17.95 3,087
2017-07-25 $20.72 $20.72 $20.72 $20.72 $17.88 167
2017-07-24 $20.67 $20.74 $20.67 $20.72 $17.88 1,632
2017-07-21 $20.73 $20.73 $20.73 $20.73 $17.82 131
2017-07-20 $20.84 $20.84 $20.83 $20.83 $17.91 1,021
2017-07-19 $20.84 $20.84 $20.82 $20.84 $17.91 461
2017-07-18 $20.80 $20.84 $20.80 $20.84 $17.91 2,197
2017-07-17 $20.72 $20.98 $20.72 $20.98 $18.03 3,696
2017-07-14 $20.98 $20.98 $20.82 $20.82 $17.90 4,993
2017-07-13 $20.86 $20.90 $20.86 $20.88 $17.95 20,513
2017-07-12 $20.90 $20.96 $20.87 $20.91 $17.97 25,211
2017-07-11 $20.89 $21.01 $20.89 $20.90 $17.97 7,773
2017-07-10 $20.90 $21.02 $20.78 $20.78 $17.86 8,163
2017-07-07 $20.99 $20.99 $20.99 $20.99 $18.04 196
2017-07-06 $20.99 $20.99 $20.99 $20.99 $18.04 107
2017-07-05 $20.85 $20.90 $20.76 $20.78 $17.86 2,090
2017-07-03 $20.82 $20.87 $20.82 $20.86 $17.93 663
2017-06-30 $20.60 $20.70 $20.59 $20.70 $17.80 1,527
2017-06-29 $20.72 $20.72 $20.62 $20.62 $17.73 807
2017-06-28 $20.51 $20.51 $20.48 $20.50 $17.62 7,412
2017-06-27 $20.37 $20.47 $20.37 $20.43 $17.56 9,019
2017-06-26 $20.47 $20.47 $20.35 $20.37 $17.51 3,622
2017-06-23 $20.64 $20.65 $20.53 $20.58 $17.62 2,652
2017-06-22 $20.54 $20.61 $20.43 $20.61 $17.65 2,924
2017-06-21 $20.60 $20.63 $20.57 $20.57 $17.61 4,523
2017-06-20 $20.65 $20.65 $20.60 $20.60 $17.64 1,367
2017-06-19 $20.66 $20.74 $20.64 $20.64 $17.67 3,196
2017-06-16 $20.70 $20.70 $20.66 $20.66 $17.69 436
2017-06-15 $20.72 $20.75 $20.60 $20.60 $17.64 2,278
2017-06-14 $20.66 $20.79 $20.64 $20.79 $17.80 7,881
2017-06-13 $20.70 $20.76 $20.70 $20.73 $17.75 5,147
2017-06-12 $20.72 $20.72 $20.63 $20.70 $17.72 3,476
2017-06-09 $20.70 $20.75 $20.70 $20.75 $17.77 1,686
2017-06-08 $20.67 $20.67 $20.67 $20.67 $17.70 771
2017-06-07 $20.72 $20.75 $20.63 $20.65 $17.68 4,416
2017-06-06 $20.68 $20.71 $20.67 $20.67 $17.70 967
2017-06-05 $20.76 $20.76 $20.76 $20.76 $17.77 266
2017-06-02 $20.75 $20.84 $20.75 $20.77 $17.78 6,695
2017-06-01 $20.86 $20.90 $20.80 $20.80 $17.81 4,113
2017-05-31 $20.75 $20.82 $20.75 $20.82 $17.82 810
2017-05-30 $20.91 $20.91 $20.80 $20.81 $17.82 6,435
2017-05-26 $20.88 $20.90 $20.75 $20.75 $17.77 691
2017-05-25 $20.94 $21.03 $20.91 $20.91 $17.90 1,016
2017-05-24 $20.73 $20.93 $20.73 $20.93 $17.92 1,760
2017-05-23 $20.80 $20.86 $20.75 $20.83 $17.84 6,033
2017-05-22 $20.81 $20.92 $20.73 $20.75 $17.77 2,818
2017-05-19 $20.74 $21.00 $20.74 $21.00 $17.90 825
2017-05-18 $20.66 $20.94 $20.66 $20.94 $17.85 1,475
2017-05-17 $20.94 $21.01 $20.87 $20.90 $17.82 4,142
2017-05-16 $21.05 $21.08 $21.04 $21.08 $17.98 1,797
2017-05-15 $21.08 $21.08 $21.05 $21.05 $17.95 310
2017-05-12 $21.06 $21.08 $21.04 $21.04 $17.94 868
2017-05-11 $21.08 $21.08 $21.06 $21.07 $17.97 3,566
2017-05-10 $21.05 $21.08 $21.05 $21.08 $17.98 1,317
2017-05-09 $21.09 $21.14 $21.05 $21.06 $17.96 3,770
2017-05-08 $20.97 $21.01 $20.97 $21.01 $17.92 2,066
2017-05-05 $20.99 $21.01 $20.87 $21.01 $17.92 3,183
2017-05-04 $20.97 $21.01 $20.97 $21.01 $17.91 1,357
2017-05-03 $20.96 $21.02 $20.87 $20.89 $17.81 2,932
2017-05-02 $20.91 $20.99 $20.90 $20.94 $17.86 9,009
2017-05-01 $20.90 $21.00 $20.90 $21.00 $17.91 803
2017-04-28 $20.92 $20.99 $20.91 $20.91 $17.83 2,707
2017-04-27 $20.98 $21.01 $20.90 $20.90 $17.82 7,430
2017-04-26 $20.82 $21.01 $20.82 $20.96 $17.87 40,406
2017-04-25 $20.84 $20.87 $20.81 $20.87 $17.80 2,834
2017-04-24 $20.81 $20.82 $20.81 $20.82 $17.75 419
2017-04-21 $20.82 $20.84 $20.75 $20.75 $17.63 1,442
2017-04-20 $20.62 $20.85 $20.61 $20.82 $17.68 5,750
2017-04-19 $20.79 $20.79 $20.65 $20.65 $17.54 1,006
2017-04-18 $20.90 $20.90 $20.65 $20.72 $17.60 12,886
2017-04-17 $20.70 $20.83 $20.70 $20.72 $17.60 4,070
2017-04-13 $20.81 $20.90 $20.77 $20.77 $17.64 32,943
2017-04-12 $20.93 $20.93 $20.82 $20.85 $17.71 3,571
2017-04-11 $20.91 $20.91 $20.81 $20.84 $17.70 8,155
2017-04-10 $20.91 $20.91 $20.91 $20.91 $17.76 727
2017-04-07 $20.94 $20.94 $20.94 $20.94 $17.79 442
2017-04-06 $21.02 $21.02 $21.02 $21.02 $17.85 237
2017-04-05 $20.86 $21.02 $20.86 $20.88 $17.73 6,547
2017-04-04 $20.86 $20.86 $20.86 $20.86 $17.72 129
2017-04-03 $20.89 $21.00 $20.79 $20.79 $17.66 30,619
2017-03-31 $21.01 $21.03 $21.01 $21.03 $17.87 1,234
2017-03-30 $20.96 $21.04 $20.96 $21.01 $17.85 17,033
2017-03-29 $20.99 $21.02 $20.94 $20.94 $17.79 1,808
2017-03-28 $21.02 $21.02 $20.96 $20.98 $17.82 1,915
2017-03-27 $20.87 $20.91 $20.78 $20.84 $17.70 6,811
2017-03-24 $21.05 $21.14 $20.99 $21.00 $17.77 2,726
2017-03-23 $20.98 $21.04 $20.98 $21.00 $17.77 3,387
2017-03-22 $21.05 $21.05 $20.97 $20.97 $17.75 3,379
2017-03-21 $21.23 $21.25 $21.08 $21.08 $17.84 2,483
2017-03-20 $21.26 $21.26 $21.21 $21.21 $17.95 2,012
2017-03-17 $21.26 $21.33 $21.24 $21.28 $18.01 13,365
2017-03-16 $21.34 $21.39 $21.28 $21.28 $18.01 40,770
2017-03-15 $21.25 $21.32 $21.21 $21.31 $18.03 47,572
2017-03-14 $21.29 $21.31 $21.23 $21.23 $17.96 10,456
2017-03-13 $21.30 $21.30 $21.25 $21.26 $17.99 2,111
2017-03-10 $21.38 $21.39 $21.25 $21.25 $17.98 3,819
2017-03-09 $21.22 $21.35 $21.22 $21.32 $18.04 4,537
2017-03-08 $21.42 $21.42 $21.30 $21.30 $18.02 9,173
2017-03-07 $21.38 $21.38 $21.32 $21.38 $18.09 1,647
2017-03-06 $21.40 $21.40 $21.28 $21.36 $18.08 6,770
2017-03-03 $21.45 $21.45 $21.35 $21.36 $18.07 7,478
2017-03-02 $21.42 $21.42 $21.35 $21.35 $18.07 3,137
2017-03-01 $21.32 $21.32 $21.28 $21.28 $18.01 1,800
2017-02-28 $21.09 $21.15 $21.09 $21.15 $17.90 6,594
2017-02-27 $21.02 $21.02 $21.02 $21.02 $17.79 72
2017-02-24 $21.09 $21.11 $21.02 $21.02 $17.79 3,656
2017-02-23 $21.21 $21.21 $21.15 $21.18 $17.92 8,443
2017-02-22 $21.18 $21.21 $21.18 $21.21 $17.95 2,975
2017-02-21 $21.60 $21.60 $21.22 $21.32 $18.04 6,249
2017-02-17 $21.23 $21.23 $21.15 $21.18 $17.92 3,296
2017-02-16 $21.43 $21.50 $21.42 $21.42 $18.05 1,373
2017-02-15 $21.31 $21.41 $21.31 $21.35 $17.99 804
2017-02-14 $21.28 $21.38 $21.27 $21.35 $17.99 6,545
2017-02-13 $21.27 $21.27 $21.23 $21.24 $17.90 934
2017-02-10 $21.22 $21.22 $21.18 $21.18 $17.85 822
2017-02-09 $21.13 $21.17 $21.13 $21.17 $17.84 6,121
2017-02-08 $21.06 $21.21 $21.05 $21.13 $17.81 3,005
2017-02-07 $21.25 $21.25 $21.23 $21.24 $17.90 5,960
2017-02-06 $21.26 $21.31 $21.26 $21.26 $17.91 3,500
2017-02-03 $21.26 $21.27 $21.26 $21.27 $17.92 1,573
2017-02-02 $21.37 $21.37 $21.25 $21.28 $17.93 5,219
2017-02-01 $21.33 $21.33 $21.29 $21.29 $17.94 672
2017-01-31 $21.25 $21.34 $21.25 $21.31 $17.96 3,821
2017-01-30 $21.28 $21.30 $21.28 $21.30 $17.95 10,863
2017-01-27 $21.39 $21.39 $21.26 $21.26 $17.91 3,380
2017-01-26 $21.30 $21.43 $21.30 $21.32 $17.97 3,761
2017-01-25 $21.27 $21.33 $21.22 $21.29 $17.94 8,561
2017-01-24 $21.18 $21.21 $21.16 $21.21 $17.87 2,376
2017-01-23 $21.19 $21.19 $21.16 $21.19 $17.86 1,576
2017-01-20 $21.26 $21.26 $21.23 $21.25 $17.83 4,697
2017-01-19 $21.12 $21.19 $21.12 $21.18 $17.77 2,125
2017-01-18 $21.03 $21.16 $21.03 $21.06 $17.67 6,144
2017-01-17 $21.05 $21.20 $20.99 $20.99 $17.61 7,202
2017-01-13 $21.25 $21.25 $21.17 $21.22 $17.81 3,386
2017-01-12 $21.09 $21.49 $21.04 $21.29 $17.86 18,287
2017-01-11 $21.75 $22.27 $21.13 $21.14 $17.74 8,075
2017-01-10 $21.98 $22.42 $21.75 $22.39 $18.79 20,837
2017-01-09 $22.56 $22.56 $21.75 $21.98 $18.44 8,061
2017-01-06 $21.90 $21.99 $21.75 $21.97 $18.43 2,146
2017-01-05 $21.46 $21.55 $21.36 $21.47 $18.02 1,275
2017-01-04 $21.58 $21.70 $21.55 $21.55 $18.08 5,629
2017-01-03 $21.53 $21.60 $21.46 $21.48 $18.02 4,863
2016-12-30 $21.15 $21.50 $21.15 $21.50 $18.04 7,824
2016-12-29 $20.81 $21.41 $20.81 $21.34 $17.91 15,568
2016-12-28 $21.69 $21.81 $21.53 $21.64 $18.16 10,269
2016-12-27 $21.39 $21.48 $21.39 $21.48 $18.02 5,026
2016-12-23 $22.00 $23.28 $21.00 $21.48 $18.02 13,770
2016-12-22 $21.10 $21.51 $21.10 $21.51 $17.95 4,642
2016-12-21 $21.25 $21.42 $21.11 $21.25 $17.74 6,007
2016-12-20 $21.27 $21.61 $21.27 $21.27 $17.75 42,805
2016-12-19 $21.34 $21.45 $21.32 $21.39 $17.85 8,435
2016-12-16 $21.10 $21.35 $20.96 $21.35 $17.82 10,774
2016-12-15 $21.35 $21.39 $21.31 $21.36 $17.83 10,167
2016-12-14 $21.21 $21.26 $20.92 $21.26 $17.75 9,500
2016-12-13 $21.10 $21.40 $21.10 $21.30 $17.78 39,333
2016-12-12 $21.19 $21.24 $20.96 $21.15 $17.65 21,757
2016-12-09 $21.01 $21.01 $21.01 $21.01 $17.54 350
2016-12-08 $20.97 $21.03 $20.91 $20.95 $17.49 4,860
2016-12-07 $20.90 $20.90 $20.76 $20.76 $17.33 3,842
2016-12-06 $20.80 $20.80 $20.76 $20.76 $17.33 1,776
2016-12-05 $20.87 $20.87 $20.77 $20.77 $17.34 2,350
2016-12-02 $20.70 $20.80 $20.64 $20.79 $17.35 9,355
2016-12-01 $20.77 $20.77 $20.62 $20.62 $17.21 4,095
2016-11-30 $20.49 $20.79 $20.48 $20.53 $17.13 33,996
2016-11-29 $20.77 $20.77 $20.39 $20.41 $17.04 1,249
2016-11-28 $20.79 $20.79 $20.37 $20.71 $17.29 5,673
2016-11-25 $20.76 $20.76 $20.76 $20.76 $17.32 174
2016-11-23 $20.44 $20.50 $20.44 $20.50 $17.11 925
2016-11-22 $20.34 $20.39 $20.32 $20.39 $17.02 1,130
2016-11-21 $20.39 $20.39 $20.39 $20.39 $17.02 3
2016-11-18 $20.50 $20.50 $20.46 $20.48 $17.02 2,065
2016-11-17 $20.23 $20.23 $20.23 $20.23 $16.81 1
2016-11-16 $20.16 $20.23 $20.16 $20.23 $16.81 2,000
2016-11-15 $20.52 $20.52 $20.47 $20.47 $17.01 679
2016-11-14 $19.98 $19.98 $19.98 $19.98 $16.60 5
2016-11-11 $20.00 $20.00 $19.96 $19.98 $16.60 14,300
2016-11-10 $20.15 $20.15 $20.15 $20.15 $16.74 382
2016-11-09 $20.07 $20.21 $20.07 $20.21 $16.79 2,969
2016-11-08 $19.76 $19.76 $19.76 $19.76 $16.42 0
2016-11-07 $19.76 $19.76 $19.76 $19.76 $16.42 100
2016-11-04 $19.72 $19.72 $19.72 $19.72 $16.38 293
2016-11-03 $19.67 $19.75 $19.67 $19.75 $16.41 434
2016-11-02 $19.81 $19.81 $19.81 $19.81 $16.46 8
2016-11-01 $19.81 $19.81 $19.81 $19.81 $16.46 114
2016-10-31 $19.81 $19.81 $19.81 $19.81 $16.46 54
2016-10-28 $19.81 $19.81 $19.81 $19.81 $16.46 3
2016-10-27 $19.93 $20.10 $19.79 $19.81 $16.46 2,061
2016-10-26 $19.91 $19.91 $19.81 $19.88 $16.51 2,200
2016-10-25 $19.88 $19.88 $19.88 $19.88 $16.52 1
2016-10-24 $19.86 $19.93 $19.86 $19.88 $16.52 600
2016-10-21 $19.76 $19.76 $19.76 $19.76 $16.35 0
2016-10-20 $19.76 $19.76 $19.76 $19.76 $16.35 0
2016-10-19 $19.76 $19.76 $19.76 $19.76 $16.35 280
2016-10-18 $19.76 $19.85 $19.76 $19.76 $16.35 2,741
2016-10-17 $19.74 $19.74 $19.68 $19.69 $16.29 1,366
2016-10-14 $19.79 $19.79 $19.79 $19.79 $16.37 100
2016-10-13 $19.63 $19.63 $19.63 $19.63 $16.24 0
2016-10-12 $19.63 $19.63 $19.63 $19.63 $16.24 0
2016-10-11 $19.63 $19.63 $19.63 $19.63 $16.24 1
2016-10-10 $19.63 $19.63 $19.63 $19.63 $16.24 16
2016-10-07 $19.80 $19.80 $19.63 $19.63 $16.24 3,682
2016-10-06 $19.50 $19.50 $19.50 $19.50 $16.13 200
2016-10-05 $19.50 $19.50 $19.50 $19.50 $16.13 12
2016-10-04 $19.50 $19.50 $19.50 $19.50 $16.13 8
2016-10-03 $19.50 $19.50 $19.50 $19.50 $16.13 9
2016-09-30 $19.48 $19.50 $19.48 $19.50 $16.13 1,006
2016-09-29 $19.46 $19.46 $19.46 $19.46 $16.10 110
2016-09-28 $19.43 $19.50 $19.43 $19.50 $16.13 750
2016-09-27 $19.44 $19.44 $19.44 $19.44 $16.08 202
2016-09-26 $19.44 $19.44 $19.42 $19.42 $16.07 2,172
2016-09-23 $19.60 $19.60 $19.60 $19.60 $16.15 300
2016-09-22 $19.63 $19.65 $19.63 $19.65 $16.19 350
2016-09-21 $19.54 $19.54 $19.54 $19.54 $16.10 3
2016-09-20 $19.46 $19.54 $19.45 $19.54 $16.10 1,354
2016-09-19 $19.47 $19.47 $19.47 $19.47 $16.04 1,632
2016-09-16 $19.47 $19.47 $19.47 $19.47 $16.04 0
2016-09-15 $19.50 $19.50 $19.46 $19.47 $16.04 2,320
2016-09-14 $19.61 $19.61 $19.61 $19.61 $16.15 161
2016-09-13 $20.01 $20.01 $20.01 $20.01 $16.49 5
2016-09-12 $19.96 $20.01 $19.96 $20.01 $16.49 1,021
2016-09-09 $19.48 $19.48 $19.48 $19.48 $16.05 10
2016-09-08 $19.48 $19.48 $19.48 $19.48 $16.05 1,150
2016-09-07 $19.25 $19.25 $19.25 $19.25 $15.86 0
2016-09-06 $19.25 $19.25 $19.25 $19.25 $15.86 0
2016-09-02 $19.25 $19.25 $19.23 $19.25 $15.86 2,558
2016-09-01 $19.24 $19.24 $19.24 $19.24 $15.85 120
2016-08-31 $19.48 $19.48 $19.48 $19.48 $16.05 5
2016-08-30 $19.48 $19.48 $19.48 $19.48 $16.05 2
2016-08-29 $19.48 $19.48 $19.48 $19.48 $16.05 16
2016-08-26 $19.48 $19.48 $19.48 $19.48 $16.05 3
2016-08-25 $19.14 $19.48 $19.14 $19.48 $16.05 2,124
2016-08-24 $19.14 $19.14 $19.14 $19.14 $15.77 315
2016-08-23 $19.24 $19.24 $19.11 $19.11 $15.75 673
2016-08-22 $19.20 $19.20 $19.20 $19.20 $15.82 2
2016-08-19 $19.28 $19.28 $19.28 $19.28 $15.82 0
2016-08-18 $19.28 $19.28 $19.28 $19.28 $15.82 500
2016-08-17 $19.19 $19.19 $19.19 $19.19 $15.75 185
2016-08-16 $19.38 $19.38 $19.38 $19.38 $15.90 1,502
2016-08-15 $19.27 $19.27 $19.16 $19.24 $15.79 4,185
2016-08-12 $19.39 $19.39 $19.39 $19.39 $15.91 0
2016-08-11 $19.39 $19.39 $19.39 $19.39 $15.91 0
2016-08-10 $19.39 $19.39 $19.39 $19.39 $15.91 0
2016-08-09 $19.39 $19.39 $19.39 $19.39 $15.91 0
2016-08-08 $19.39 $19.39 $19.39 $19.39 $15.91 1,571
2016-08-05 $18.96 $19.39 $18.96 $19.39 $15.91 1,022
2016-08-04 $18.98 $18.98 $18.86 $18.86 $15.47 2,028
2016-08-03 $19.03 $19.03 $19.03 $19.03 $15.61 0
2016-08-02 $19.05 $19.05 $19.03 $19.03 $15.61 13,300
2016-08-01 $19.34 $19.34 $19.34 $19.34 $15.86 14
2016-07-29 $19.34 $19.34 $19.34 $19.34 $15.86 3
2016-07-28 $19.34 $19.34 $19.34 $19.34 $15.86 146
2016-07-27 $19.10 $19.10 $19.10 $19.10 $15.67 0
2016-07-26 $19.38 $19.38 $19.07 $19.10 $15.67 4,240
2016-07-25 $19.26 $19.26 $19.26 $19.26 $15.80 548
2016-07-22 $19.26 $19.26 $19.26 $19.26 $15.73 452
2016-07-21 $19.31 $19.31 $19.31 $19.31 $15.77 0
2016-07-20 $19.31 $19.31 $19.31 $19.31 $15.77 0
2016-07-19 $19.31 $19.31 $19.31 $19.31 $15.77 460
2016-07-18 $19.24 $19.24 $19.24 $19.24 $15.72 0
2016-07-15 $19.25 $19.25 $19.19 $19.24 $15.72 1,380
2016-07-14 $19.15 $19.15 $19.15 $19.15 $15.64 3,000
2016-07-13 $18.97 $18.97 $18.97 $18.97 $15.50 0
2016-07-12 $19.15 $19.15 $18.97 $18.97 $15.50 2,798
2016-07-11 $18.70 $18.70 $18.70 $18.70 $15.28 91
2016-07-08 $18.70 $18.70 $18.70 $18.70 $15.28 250
2016-07-07 $18.59 $18.59 $18.59 $18.59 $15.19 3
2016-07-06 $18.59 $18.59 $18.59 $18.59 $15.19 25
2016-07-05 $19.02 $19.02 $18.58 $18.59 $15.19 1,203
2016-07-01 $18.74 $18.75 $18.69 $18.69 $15.27 1,123
2016-06-30 $18.73 $18.73 $18.73 $18.73 $15.30 0
2016-06-29 $18.83 $18.83 $18.68 $18.73 $15.30 4,641
2016-06-28 $19.39 $19.39 $19.39 $19.39 $15.84 2
2016-06-27 $19.39 $19.39 $19.39 $19.39 $15.84 79
2016-06-24 $19.39 $19.39 $19.39 $19.39 $15.84 128
2016-06-23 $19.39 $19.39 $19.39 $19.39 $15.84 186
2016-06-22 $19.30 $19.30 $19.27 $19.27 $15.74 2,915
2016-06-21 $19.12 $19.14 $19.12 $19.12 $15.62 6,000
2016-06-20 $18.85 $19.16 $18.85 $19.01 $15.53 8,800
2016-06-17 $18.86 $18.95 $18.86 $18.95 $15.41 710
2016-06-16 $18.89 $19.00 $18.89 $19.00 $15.45 2,451
2016-06-15 $19.18 $19.18 $19.18 $19.18 $15.60 500
2016-06-14 $19.22 $19.22 $19.22 $19.22 $15.63 0
2016-06-13 $19.22 $19.22 $19.22 $19.22 $15.63 0
2016-06-10 $19.22 $19.22 $19.22 $19.22 $15.63 0
2016-06-09 $19.22 $19.29 $19.21 $19.22 $15.63 4,500
2016-06-08 $19.28 $19.34 $19.22 $19.22 $15.63 3,362
2016-06-07 $19.20 $19.20 $19.20 $19.20 $15.61 360
2016-06-06 $19.30 $19.30 $19.18 $19.26 $15.67 3,984
2016-06-03 $19.28 $19.28 $19.28 $19.28 $15.68 1
2016-06-02 $19.29 $19.29 $19.28 $19.28 $15.68 3,000
2016-06-01 $19.30 $19.30 $19.25 $19.26 $15.66 7,717
2016-05-31 $19.40 $19.40 $19.33 $19.36 $15.75 1,775
2016-05-27 $19.32 $19.34 $19.31 $19.34 $15.73 3,776
2016-05-26 $19.28 $19.49 $19.26 $19.30 $15.70 2,874
2016-05-25 $19.41 $19.43 $19.30 $19.40 $15.78 2,183
2016-05-24 $19.33 $19.33 $19.33 $19.33 $15.72 50
2016-05-23 $19.30 $19.33 $19.17 $19.33 $15.72 1,833
2016-05-20 $19.25 $19.25 $19.24 $19.24 $15.59 1,281
2016-05-19 $19.25 $19.25 $19.25 $19.25 $15.59 0
2016-05-18 $19.25 $19.25 $19.25 $19.25 $15.59 6
2016-05-17 $19.25 $19.25 $19.25 $19.25 $15.59 1
2016-05-16 $19.25 $19.25 $19.25 $19.25 $15.59 1,807
2016-05-13 $19.12 $19.12 $19.12 $19.12 $15.49 0
2016-05-12 $19.12 $19.12 $19.12 $19.12 $15.49 500
2016-05-11 $19.06 $19.06 $19.06 $19.06 $15.44 1,000
2016-05-10 $18.90 $18.90 $18.88 $18.88 $15.29 500
2016-05-09 $19.08 $19.08 $19.08 $19.08 $15.46 1,104
2016-05-06 $19.23 $19.23 $19.23 $19.23 $15.58 10
2016-05-05 $19.34 $19.34 $19.23 $19.23 $15.58 1,536
2016-05-04 $19.40 $19.40 $19.40 $19.40 $15.72 0
2016-05-03 $19.40 $19.40 $19.40 $19.40 $15.72 3
2016-05-02 $19.40 $19.40 $19.40 $19.40 $15.72 15
2016-04-29 $19.40 $19.40 $19.40 $19.40 $15.72 307
2016-04-28 $19.30 $19.35 $19.30 $19.35 $15.68 3,658
2016-04-27 $19.14 $19.14 $19.14 $19.14 $15.51 0
2016-04-26 $19.14 $19.14 $19.14 $19.14 $15.51 230
2016-04-25 $19.19 $19.19 $19.19 $19.19 $15.54 23
2016-04-22 $19.24 $19.26 $19.24 $19.26 $15.54 658
2016-04-21 $19.20 $19.47 $19.15 $19.39 $15.65 1,096
2016-04-20 $19.02 $19.20 $18.63 $18.90 $15.25 7,813
2016-04-19 $19.04 $19.05 $19.04 $19.05 $15.37 556
2016-04-18 $18.80 $18.96 $18.80 $18.95 $15.29 2,463
2016-04-15 $18.16 $18.82 $18.12 $18.80 $15.17 1,400
2016-04-14 $18.85 $18.85 $18.85 $18.85 $15.21 51
2016-04-13 $18.81 $18.85 $18.41 $18.85 $15.21 1,200
2016-04-12 $18.67 $18.81 $18.67 $18.81 $15.18 700
2016-04-11 $18.35 $18.69 $18.35 $18.69 $15.08 215
2016-04-08 $18.35 $18.63 $18.35 $18.35 $14.81 2,342
2016-04-07 $18.10 $18.44 $18.10 $18.40 $14.85 872
2016-04-06 $18.36 $18.77 $18.36 $18.67 $15.07 890
2016-04-05 $18.29 $18.42 $18.29 $18.42 $14.86 1,954
2016-04-04 $18.43 $18.80 $18.30 $18.30 $14.76 1,105
2016-04-01 $18.43 $18.69 $18.43 $18.60 $15.01 809
2016-03-31 $18.58 $18.58 $18.58 $18.58 $14.99 401
2016-03-30 $18.55 $18.72 $18.55 $18.72 $15.11 2,522
2016-03-29 $19.04 $19.05 $18.47 $18.63 $15.03 3,001
2016-03-28 $18.63 $18.76 $18.60 $18.60 $15.01 1,234
2016-03-24 $18.72 $18.89 $18.72 $18.89 $15.24 4,893
2016-03-23 $18.95 $18.97 $18.82 $18.92 $15.27 17,525
2016-03-22 $18.90 $18.90 $18.90 $18.90 $15.25 100
2016-03-21 $18.91 $18.92 $18.12 $18.38 $14.83 4,950
2016-03-18 $18.10 $18.87 $18.10 $18.49 $14.86 3,247
2016-03-17 $18.83 $18.83 $18.83 $18.83 $15.13 0
2016-03-16 $18.83 $18.83 $18.83 $18.83 $15.13 0
2016-03-15 $18.83 $18.83 $18.83 $18.83 $15.13 0
2016-03-14 $18.20 $18.94 $18.20 $18.83 $15.13 2,697
2016-03-11 $18.90 $18.90 $18.90 $18.90 $15.19 1
2016-03-10 $18.84 $18.91 $18.77 $18.90 $15.19 4,018
2016-03-09 $17.92 $18.86 $17.92 $18.41 $14.80 2,713
2016-03-08 $18.83 $18.83 $18.66 $18.66 $15.00 4,801
2016-03-07 $18.80 $18.80 $18.33 $18.33 $14.73 719
2016-03-04 $18.60 $18.77 $18.60 $18.77 $15.08 1,000
2016-03-03 $18.61 $18.66 $17.80 $18.66 $15.00 9,775
2016-03-02 $18.60 $18.75 $18.60 $18.75 $15.07 501
2016-03-01 $18.40 $18.56 $17.58 $18.56 $14.92 4,037
2016-02-29 $18.23 $18.36 $18.23 $18.36 $14.75 499
2016-02-26 $18.09 $18.12 $17.79 $18.12 $14.56 13,506
2016-02-25 $17.91 $18.09 $17.64 $17.90 $14.39 5,801
2016-02-24 $17.80 $18.15 $17.74 $17.93 $14.41 3,912
2016-02-23 $18.29 $18.29 $18.29 $18.29 $14.70 113
2016-02-22 $18.01 $18.01 $17.83 $17.83 $14.33 1,013
2016-02-19 $18.56 $18.56 $18.56 $18.56 $14.85 83
2016-02-18 $18.56 $18.56 $18.56 $18.56 $14.85 156
2016-02-17 $17.73 $17.91 $17.73 $17.83 $14.27 17,762
2016-02-16 $17.75 $17.96 $17.58 $17.58 $14.07 15,409
2016-02-12 $17.80 $17.80 $17.80 $17.80 $14.25 362
2016-02-11 $17.50 $17.50 $17.33 $17.44 $13.96 6,182
2016-02-10 $17.50 $18.30 $17.50 $17.57 $14.06 2,036
2016-02-09 $17.48 $17.67 $17.48 $17.62 $14.10 4,185
2016-02-08 $17.69 $17.74 $17.69 $17.72 $14.18 13,467
2016-02-05 $18.01 $18.01 $18.01 $18.01 $14.41 754
2016-02-04 $17.99 $18.00 $17.99 $18.00 $14.41 791
2016-02-03 $18.23 $18.23 $18.23 $18.23 $14.59 386
2016-02-02 $18.27 $18.27 $18.27 $18.27 $14.62 8
2016-02-01 $18.18 $18.27 $18.18 $18.27 $14.62 13,809
2016-01-29 $18.18 $18.60 $18.18 $18.60 $14.89 7,309
2016-01-28 $18.86 $18.86 $18.54 $18.60 $14.89 1,000
2016-01-27 $18.34 $18.34 $18.34 $18.34 $14.68 504
2016-01-26 $18.27 $18.85 $18.27 $18.85 $15.09 1,451
2016-01-25 $18.49 $18.49 $18.49 $18.49 $14.80 22
2016-01-22 $18.40 $18.58 $18.40 $18.57 $14.80 1,376
2016-01-21 $18.24 $18.55 $18.18 $18.22 $14.52 14,640
2016-01-20 $18.05 $18.45 $18.05 $18.45 $14.71 3,363
2016-01-19 $18.32 $18.40 $18.32 $18.32 $14.60 1,011
2016-01-15 $19.15 $19.15 $19.15 $19.15 $15.26 5
2016-01-14 $19.16 $19.16 $18.93 $19.15 $15.26 794
2016-01-13 $18.75 $18.75 $18.75 $18.75 $14.95 301
2016-01-12 $18.96 $18.96 $18.96 $18.96 $15.11 6
2016-01-11 $18.96 $18.96 $18.96 $18.96 $15.11 276
2016-01-08 $19.50 $19.50 $19.50 $19.50 $15.54 2
2016-01-07 $19.50 $19.50 $19.50 $19.50 $15.54 528
2016-01-06 $19.39 $19.39 $19.39 $19.39 $15.46 65
2016-01-05 $19.39 $19.39 $19.39 $19.39 $15.46 27
2016-01-04 $19.39 $19.39 $19.39 $19.39 $15.46 0
2015-12-31 $19.24 $19.39 $19.24 $19.39 $15.46 1,598
2015-12-30 $19.46 $19.53 $19.28 $19.53 $15.57 7,658
2015-12-29 $19.36 $19.60 $19.36 $19.60 $15.62 460
2015-12-28 $19.16 $19.16 $19.16 $19.16 $15.27 1,104
2015-12-24 $19.81 $19.85 $19.81 $19.85 $15.82 244
2015-12-23 $19.35 $20.01 $19.33 $20.00 $15.94 4,274
2015-12-22 $18.86 $19.26 $18.86 $19.11 $15.23 3,409
2015-12-21 $18.91 $18.91 $18.91 $18.91 $15.07 111
2015-12-18 $19.32 $19.42 $19.11 $19.11 $15.16 17,100
2015-12-17 $19.20 $19.70 $19.19 $19.19 $15.23 3,538
2015-12-16 $19.39 $19.95 $19.28 $19.95 $15.83 14,878
2015-12-15 $19.35 $19.35 $19.35 $19.35 $15.36 0
2015-12-14 $19.16 $19.61 $19.16 $19.35 $15.36 70,345
2015-12-11 $19.89 $19.89 $19.37 $19.38 $15.38 3,557
2015-12-10 $20.07 $20.07 $20.07 $20.07 $15.93 20
2015-12-09 $19.67 $20.07 $19.67 $20.07 $15.93 2,382
2015-12-08 $19.51 $19.77 $19.50 $19.77 $15.69 2,715
2015-12-07 $19.72 $19.72 $19.72 $19.72 $15.65 996
2015-12-04 $20.39 $20.39 $20.39 $20.39 $16.18 201
2015-12-03 $20.00 $20.12 $20.00 $20.12 $15.97 952
2015-12-02 $19.98 $19.98 $19.93 $19.93 $15.82 415
2015-12-01 $20.04 $20.20 $20.04 $20.20 $16.03 283
2015-11-30 $20.38 $20.38 $20.20 $20.25 $16.07 1,253
2015-11-27 $20.02 $20.37 $20.02 $20.37 $16.17 395
2015-11-25 $20.25 $20.25 $20.25 $20.25 $16.07 0
2015-11-24 $20.23 $20.25 $20.23 $20.25 $16.07 900
2015-11-23 $20.27 $20.27 $20.27 $20.27 $16.09 152
2015-11-20 $20.57 $20.57 $20.27 $20.27 $16.03 12,674
2015-11-19 $20.22 $20.30 $20.22 $20.30 $16.06 2,100
2015-11-18 $20.62 $20.72 $20.62 $20.72 $16.39 505
2015-11-17 $20.62 $20.67 $20.52 $20.52 $16.23 1,882
2015-11-16 $20.40 $20.53 $20.40 $20.45 $16.18 1,161
2015-11-13 $20.50 $20.50 $20.50 $20.50 $16.21 1
2015-11-12 $20.69 $20.69 $20.50 $20.50 $16.21 1,102
2015-11-11 $20.65 $20.65 $20.65 $20.65 $16.33 142
2015-11-10 $20.65 $20.65 $20.65 $20.65 $16.33 315
2015-11-09 $20.65 $20.77 $20.65 $20.77 $16.43 2,098
2015-11-06 $20.60 $20.78 $20.60 $20.65 $16.34 948
2015-11-05 $20.60 $20.60 $20.60 $20.60 $16.29 62
2015-11-04 $20.60 $20.60 $20.55 $20.60 $16.29 2,107
2015-11-03 $20.69 $20.74 $20.69 $20.74 $16.40 821
2015-11-02 $20.54 $20.57 $20.51 $20.57 $16.27 9,836
2015-10-30 $20.36 $20.36 $20.36 $20.36 $16.10 604
2015-10-29 $20.51 $20.61 $20.48 $20.48 $16.20 25,249
2015-10-28 $20.11 $20.11 $20.11 $20.11 $15.90 0
2015-10-27 $20.11 $20.11 $20.11 $20.11 $15.90 492
2015-10-26 $19.96 $19.96 $19.96 $19.96 $15.79 23,295
2015-10-23 $20.20 $20.20 $20.20 $20.20 $15.92 0
2015-10-22 $20.00 $20.20 $20.00 $20.20 $15.92 7,946
2015-10-21 $20.10 $20.10 $20.10 $20.10 $15.84 0
2015-10-20 $20.10 $20.10 $20.10 $20.10 $15.84 3
2015-10-19 $20.10 $20.10 $20.10 $20.10 $15.84 272
2015-10-16 $19.89 $20.24 $19.89 $20.24 $15.95 676
2015-10-15 $20.37 $20.37 $20.37 $20.37 $16.05 150
2015-10-14 $20.41 $20.41 $19.90 $20.27 $15.97 5,389
2015-10-13 $20.47 $20.47 $20.47 $20.47 $16.13 1,972
2015-10-12 $20.20 $20.20 $20.20 $20.20 $15.92 3
2015-10-09 $20.20 $20.20 $20.20 $20.20 $15.92 3
2015-10-08 $20.09 $20.25 $20.09 $20.20 $15.92 5,301
2015-10-07 $19.91 $19.92 $19.91 $19.92 $15.70 2,158
2015-10-06 $20.25 $20.25 $20.25 $20.25 $15.96 245
2015-10-05 $19.76 $19.77 $19.70 $19.71 $15.53 1,921
2015-10-02 $19.80 $19.80 $19.80 $19.80 $15.60 471
2015-10-01 $20.00 $20.00 $20.00 $20.00 $15.76 0
2015-09-30 $20.05 $20.10 $19.97 $20.00 $15.76 1,400
2015-09-29 $20.11 $20.11 $19.65 $19.65 $15.48 6,106
2015-09-28 $20.36 $20.45 $20.35 $20.45 $16.12 986
2015-09-25 $20.41 $20.63 $20.41 $20.45 $16.12 1,402
2015-09-24 $20.47 $20.47 $20.47 $20.47 $16.13 230
2015-09-23 $20.80 $20.80 $20.66 $20.66 $16.28 765
2015-09-22 $20.75 $20.75 $20.74 $20.74 $16.34 962
2015-09-21 $20.83 $20.83 $20.83 $20.83 $16.41 91
2015-09-18 $20.90 $20.91 $20.90 $20.91 $16.41 2,696
2015-09-17 $21.20 $21.20 $21.20 $21.20 $16.65 636
2015-09-16 $20.90 $20.90 $20.90 $20.90 $16.41 75
2015-09-15 $20.90 $20.90 $20.90 $20.90 $16.41 12
2015-09-14 $20.90 $20.90 $20.90 $20.90 $16.41 478
2015-09-11 $20.97 $20.97 $20.97 $20.97 $16.46 0
2015-09-10 $21.03 $21.09 $20.83 $20.97 $16.46 2,537
2015-09-09 $20.86 $20.92 $20.83 $20.83 $16.35 594
2015-09-08 $20.64 $20.64 $20.64 $20.64 $16.21 0
2015-09-04 $20.64 $20.64 $20.64 $20.64 $16.21 150
2015-09-03 $20.95 $20.95 $20.95 $20.95 $16.45 100
2015-09-02 $20.93 $21.05 $20.91 $20.91 $16.42 1,722
2015-09-01 $20.59 $20.80 $20.59 $20.80 $16.33 1,195
2015-08-31 $20.63 $20.63 $20.61 $20.61 $16.18 562
2015-08-28 $20.67 $20.67 $20.67 $20.67 $16.23 467
2015-08-27 $21.01 $21.01 $20.75 $20.92 $16.42 2,156
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.