WBI BULLBEAR GLOBAL HIGH INCOME ETF (WBIH) Exchange: NYSE ARCA

  1. Profile
  2. WBI BULLBEAR GLOBAL HIGH INCOME ETF (WBIH)

Data as of May 2, 2025

$21.55 ($0.00) 0.00%

WBI BULLBEAR GLOBAL HIGH INCOME ETF - Daily Information
Click for more stock information on WBI BULLBEAR GLOBAL HIGH INCOME ETF.
Daily Information Data
Date May 2, 2025
Open $21.55
Previous Close $21.55
High $21.55
Low $21.55
Adjusted Open $21.55
Previous Adjusted Close $21.55
Adjusted High $21.55
Adjusted Low $21.55
Invest in WBI BULLBEAR GLOBAL HIGH INCOME ETF (WBIH)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for WBI BULLBEAR GLOBAL HIGH INCOME ETF (WBIH)
Date Open High Low Close Adj.Close Volume
2019-06-07 $21.55 $21.55 $21.55 $21.55 $21.55 71
2019-06-06 $21.53 $21.56 $21.53 $21.55 $21.55 2,578
2019-06-05 $21.51 $21.54 $21.51 $21.51 $21.51 1,638
2019-06-04 $21.58 $21.58 $21.55 $21.58 $21.58 7,298
2019-06-03 $21.59 $21.67 $21.58 $21.65 $21.65 1,487,732
2019-05-31 $21.48 $21.51 $21.47 $21.49 $21.49 1,087,761
2019-05-30 $21.53 $21.57 $21.51 $21.55 $21.55 3,987
2019-05-29 $21.56 $21.56 $21.53 $21.54 $21.54 1,959
2019-05-28 $21.68 $21.68 $21.57 $21.57 $21.57 32,653
2019-05-24 $21.71 $21.76 $21.71 $21.76 $21.76 6,842
2019-05-23 $21.74 $21.76 $21.70 $21.74 $21.74 11,340
2019-05-22 $21.89 $21.93 $21.88 $21.89 $21.89 11,160
2019-05-21 $21.94 $22.02 $21.94 $22.01 $22.01 20,006
2019-05-20 $21.93 $21.93 $21.86 $21.87 $21.87 7,387
2019-05-17 $21.97 $22.10 $21.97 $21.98 $21.98 18,826
2019-05-16 $21.95 $22.05 $21.95 $21.97 $21.97 5,130
2019-05-15 $21.87 $21.93 $21.87 $21.90 $21.90 5,317
2019-05-14 $21.88 $21.98 $21.88 $21.90 $21.90 6,806
2019-05-13 $21.89 $21.89 $21.81 $21.85 $21.80 6,251
2019-05-10 $21.99 $22.13 $21.95 $22.13 $22.08 18,251
2019-05-09 $22.01 $22.14 $22.01 $22.11 $22.06 12,212
2019-05-08 $22.19 $22.21 $22.12 $22.12 $22.07 13,152
2019-05-07 $22.22 $22.22 $22.12 $22.15 $22.10 17,317
2019-05-06 $22.29 $22.33 $22.28 $22.31 $22.26 15,040
2019-05-03 $22.38 $22.41 $22.37 $22.39 $22.33 8,026
2019-05-02 $22.31 $22.36 $22.26 $22.30 $22.25 12,958
2019-05-01 $22.44 $22.45 $22.32 $22.32 $22.26 5,583
2019-04-30 $22.45 $22.53 $22.44 $22.50 $22.45 9,909
2019-04-29 $22.55 $22.59 $22.55 $22.55 $22.50 9,103
2019-04-26 $22.57 $22.57 $22.53 $22.54 $22.49 7,444
2019-04-25 $22.48 $22.57 $22.47 $22.47 $22.42 16,692
2019-04-24 $22.66 $22.66 $22.62 $22.65 $22.59 15,175
2019-04-23 $22.72 $22.75 $22.72 $22.73 $22.68 12,703
2019-04-22 $22.63 $22.63 $22.54 $22.55 $22.50 27,454
2019-04-18 $22.61 $22.67 $22.60 $22.63 $22.58 31,205
2019-04-17 $22.70 $22.70 $22.61 $22.61 $22.56 13,655
2019-04-16 $22.65 $22.75 $22.65 $22.73 $22.68 18,143
2019-04-15 $22.85 $22.86 $22.81 $22.83 $22.77 11,755
2019-04-12 $22.86 $22.90 $22.86 $22.90 $22.84 6,371
2019-04-11 $22.83 $22.83 $22.78 $22.80 $22.74 3,851
2019-04-10 $22.74 $22.79 $22.72 $22.76 $22.71 4,839
2019-04-09 $22.71 $22.80 $22.70 $22.70 $22.65 12,175
2019-04-08 $22.80 $22.80 $22.77 $22.79 $22.73 9,316
2019-04-05 $22.83 $22.84 $22.80 $22.84 $22.78 20,995
2019-04-04 $22.70 $22.76 $22.69 $22.76 $22.71 79,659
2019-04-03 $22.70 $22.73 $22.69 $22.71 $22.66 8,811
2019-04-02 $22.60 $22.65 $22.60 $22.64 $22.59 70,005
2019-04-01 $22.65 $22.68 $22.65 $22.68 $22.63 15,254
2019-03-29 $22.47 $22.47 $22.44 $22.47 $22.42 7,388
2019-03-28 $22.36 $22.46 $22.35 $22.44 $22.39 25,182
2019-03-27 $22.34 $22.42 $22.33 $22.41 $22.36 8,598
2019-03-26 $22.40 $22.40 $22.35 $22.39 $22.34 9,652
2019-03-25 $22.23 $22.29 $22.23 $22.25 $22.20 13,657
2019-03-22 $22.32 $22.35 $22.27 $22.27 $22.22 69,558
2019-03-21 $22.43 $22.47 $22.42 $22.45 $22.40 6,780
2019-03-20 $22.33 $22.44 $22.33 $22.37 $22.31 16,375
2019-03-19 $22.57 $22.59 $22.47 $22.47 $22.42 33,338
2019-03-18 $22.48 $22.59 $22.47 $22.54 $22.49 43,375
2019-03-15 $22.48 $22.56 $22.48 $22.50 $22.44 83,906
2019-03-14 $22.50 $22.54 $22.46 $22.53 $22.48 2,460,549
2019-03-13 $22.54 $22.59 $22.52 $22.56 $22.51 2,585,102
2019-03-12 $22.48 $22.51 $22.45 $22.45 $22.40 17,646
2019-03-11 $22.45 $22.51 $22.45 $22.49 $22.36 22,195
2019-03-08 $22.36 $22.40 $22.31 $22.40 $22.27 9,328
2019-03-07 $22.45 $22.52 $22.40 $22.40 $22.27 23,080
2019-03-06 $22.61 $22.63 $22.55 $22.56 $22.43 25,773
2019-03-05 $22.63 $22.71 $22.62 $22.64 $22.51 44,744
2019-03-04 $22.78 $22.78 $22.55 $22.64 $22.51 17,830
2019-03-01 $22.79 $22.79 $22.65 $22.74 $22.61 29,177
2019-02-28 $22.69 $22.72 $22.67 $22.67 $22.54 42,095
2019-02-27 $22.71 $22.77 $22.70 $22.74 $22.61 54,569
2019-02-26 $22.67 $22.77 $22.67 $22.68 $22.55 39,897
2019-02-25 $22.76 $22.82 $22.73 $22.75 $22.62 6,995
2019-02-22 $22.70 $22.76 $22.68 $22.76 $22.63 84,829
2019-02-21 $22.72 $22.73 $22.61 $22.61 $22.48 73,524
2019-02-20 $22.67 $22.78 $22.67 $22.76 $22.63 45,499
2019-02-19 $22.50 $22.67 $22.50 $22.62 $22.49 26,793
2019-02-15 $22.46 $22.58 $22.46 $22.57 $22.44 48,451
2019-02-14 $22.38 $22.43 $22.32 $22.37 $22.24 42,856
2019-02-13 $22.39 $22.39 $22.32 $22.32 $22.19 26,087
2019-02-12 $22.23 $22.38 $22.23 $22.35 $22.22 28,090
2019-02-11 $22.19 $22.27 $22.19 $22.23 $22.01 61,980
2019-02-08 $22.12 $22.21 $22.06 $22.21 $21.99 63,659
2019-02-07 $22.14 $22.22 $22.09 $22.20 $21.98 25,259
2019-02-06 $22.25 $22.35 $22.25 $22.27 $22.05 58,990
2019-02-05 $22.29 $22.31 $22.27 $22.31 $22.09 8,632
2019-02-04 $22.06 $22.17 $22.06 $22.17 $21.95 22,947
2019-02-01 $22.16 $22.16 $22.11 $22.12 $21.90 18,120
2019-01-31 $22.05 $22.12 $22.04 $22.12 $21.91 24,151
2019-01-30 $21.91 $22.13 $21.89 $22.09 $21.87 109,685
2019-01-29 $22.01 $22.02 $21.96 $22.00 $21.79 33,544
2019-01-28 $21.95 $22.00 $21.94 $21.99 $21.78 25,508
2019-01-25 $21.98 $22.06 $21.97 $22.02 $21.81 56,988
2019-01-24 $21.88 $21.92 $21.86 $21.90 $21.69 30,350
2019-01-23 $21.96 $21.96 $21.84 $21.88 $21.67 104,285
2019-01-22 $21.92 $21.97 $21.88 $21.89 $21.68 44,394
2019-01-18 $21.96 $22.04 $21.96 $22.03 $21.82 46,934
2019-01-17 $21.86 $21.98 $21.86 $21.92 $21.71 41,355
2019-01-16 $21.90 $21.90 $21.86 $21.88 $21.67 25,127
2019-01-15 $21.83 $21.87 $21.81 $21.83 $21.62 32,058
2019-01-14 $21.96 $21.96 $21.86 $21.90 $21.67 58,195
2019-01-11 $21.94 $21.95 $21.92 $21.92 $21.69 13,953
2019-01-10 $21.84 $21.89 $21.80 $21.81 $21.58 28,601
2019-01-09 $21.86 $21.91 $21.82 $21.88 $21.65 12,932
2019-01-08 $21.93 $21.94 $21.90 $21.92 $21.69 38,293
2019-01-07 $21.84 $21.95 $21.84 $21.90 $21.67 19,963
2019-01-04 $21.91 $21.95 $21.89 $21.94 $21.71 31,414
2019-01-03 $21.98 $22.07 $21.98 $22.04 $21.81 44,223
2019-01-02 $21.87 $21.90 $21.87 $21.90 $21.67 6,054
2018-12-31 $21.76 $21.88 $21.76 $21.88 $21.65 17,000
2018-12-28 $21.78 $21.83 $21.78 $21.81 $21.58 23,618
2018-12-27 $21.91 $21.92 $21.79 $21.79 $21.56 26,123
2018-12-26 $21.88 $21.93 $21.79 $21.79 $21.56 39,460
2018-12-24 $21.89 $21.93 $21.89 $21.89 $21.66 16,826
2018-12-21 $21.88 $21.93 $21.83 $21.86 $21.63 61,918
2018-12-20 $21.98 $21.98 $21.88 $21.88 $21.65 24,347
2018-12-19 $21.85 $21.93 $21.82 $21.92 $21.69 43,169
2018-12-18 $21.79 $21.81 $21.79 $21.81 $21.58 45,401
2018-12-17 $21.80 $21.82 $21.71 $21.71 $21.48 38,369
2018-12-14 $21.91 $21.91 $21.84 $21.85 $21.62 29,058
2018-12-13 $21.94 $21.96 $21.90 $21.90 $21.67 28,064
2018-12-12 $22.02 $22.08 $21.98 $21.99 $21.76 29,827
2018-12-11 $22.11 $22.11 $21.99 $22.03 $21.80 27,023
2018-12-10 $21.89 $22.00 $21.88 $21.99 $21.76 20,463
2018-12-07 $22.10 $22.10 $21.97 $22.03 $21.80 63,277
2018-12-06 $22.07 $22.14 $22.03 $22.14 $21.91 25,227
2018-12-04 $22.41 $22.43 $22.25 $22.25 $22.02 26,500
2018-12-03 $22.23 $22.41 $22.23 $22.39 $22.16 36,337
2018-11-30 $22.24 $22.28 $22.19 $22.28 $22.05 22,852
2018-11-29 $22.23 $22.33 $22.23 $22.27 $22.04 23,289
2018-11-28 $22.15 $22.23 $22.15 $22.19 $21.96 20,723
2018-11-27 $22.22 $22.27 $22.21 $22.24 $22.01 19,853
2018-11-26 $22.24 $22.24 $22.19 $22.21 $21.98 18,915
2018-11-23 $22.14 $22.20 $22.13 $22.13 $21.90 46,401
2018-11-21 $22.28 $22.28 $22.21 $22.21 $21.98 40,819
2018-11-20 $22.20 $22.32 $22.12 $22.15 $21.92 20,221
2018-11-19 $22.38 $22.40 $22.33 $22.36 $22.13 33,404
2018-11-16 $22.40 $22.46 $22.37 $22.44 $22.20 29,355
2018-11-15 $22.47 $22.59 $22.46 $22.57 $22.33 31,530
2018-11-14 $22.86 $22.87 $22.62 $22.66 $22.42 33,218
2018-11-13 $23.04 $23.08 $22.90 $22.92 $22.68 21,094
2018-11-12 $23.18 $23.18 $23.04 $23.04 $22.75 226,324
2018-11-09 $23.26 $23.26 $23.19 $23.25 $22.96 24,680
2018-11-08 $23.29 $23.37 $23.24 $23.35 $23.06 25,715
2018-11-07 $23.19 $23.29 $23.19 $23.28 $22.99 81,554
2018-11-06 $23.18 $23.20 $23.17 $23.20 $22.91 10,500
2018-11-05 $23.12 $23.19 $23.12 $23.16 $22.87 23,533
2018-11-02 $23.02 $23.07 $23.00 $23.07 $22.78 21,830
2018-11-01 $23.06 $23.10 $23.05 $23.09 $22.80 30,694
2018-10-31 $23.11 $23.15 $23.03 $23.03 $22.74 30,887
2018-10-30 $23.10 $23.19 $23.09 $23.17 $22.88 30,498
2018-10-29 $23.08 $23.09 $22.95 $22.97 $22.68 34,014
2018-10-26 $22.89 $22.96 $22.86 $22.88 $22.59 9,325
2018-10-25 $23.01 $23.07 $22.95 $22.99 $22.70 24,125
2018-10-24 $23.04 $23.11 $22.97 $22.97 $22.69 27,141
2018-10-23 $23.07 $23.22 $23.07 $23.22 $22.93 22,767
2018-10-22 $23.22 $23.26 $23.18 $23.18 $22.89 30,606
2018-10-19 $23.20 $23.30 $23.20 $23.23 $22.94 18,878
2018-10-18 $23.28 $23.33 $23.15 $23.19 $22.90 24,616
2018-10-17 $23.23 $23.27 $23.15 $23.21 $22.92 22,045
2018-10-16 $23.19 $23.28 $23.19 $23.24 $22.95 23,348
2018-10-15 $23.11 $23.32 $23.11 $23.22 $22.85 26,813
2018-10-12 $23.22 $23.24 $23.12 $23.21 $22.84 23,968
2018-10-11 $23.42 $23.42 $23.06 $23.06 $22.69 12,500
2018-10-10 $23.72 $23.74 $23.44 $23.44 $23.07 15,600
2018-10-09 $23.80 $23.81 $23.78 $23.80 $23.42 17,483
2018-10-08 $23.75 $23.81 $23.75 $23.81 $23.44 18,869
2018-10-05 $23.74 $23.85 $23.74 $23.75 $23.37 33,796
2018-10-04 $23.80 $23.82 $23.73 $23.78 $23.40 19,923
2018-10-03 $23.92 $23.93 $23.85 $23.86 $23.48 53,090
2018-10-02 $23.86 $23.89 $23.85 $23.86 $23.48 14,990
2018-10-01 $23.83 $23.84 $23.79 $23.83 $23.45 75,069
2018-09-28 $23.74 $23.81 $23.74 $23.80 $23.42 9,049
2018-09-27 $23.79 $23.87 $23.78 $23.78 $23.40 59,891
2018-09-26 $23.85 $23.91 $23.79 $23.79 $23.41 23,572
2018-09-25 $23.93 $23.93 $23.84 $23.87 $23.49 34,741
2018-09-24 $24.01 $24.01 $23.88 $23.89 $23.51 36,011
2018-09-21 $24.06 $24.10 $24.03 $24.09 $23.71 31,529
2018-09-20 $23.82 $23.99 $23.82 $23.96 $23.58 22,988
2018-09-19 $23.97 $23.97 $23.89 $23.93 $23.55 23,935
2018-09-18 $23.87 $23.95 $23.87 $23.88 $23.50 58,267
2018-09-17 $24.03 $24.12 $24.03 $24.04 $23.59 67,767
2018-09-14 $24.06 $24.14 $24.05 $24.12 $23.67 27,570
2018-09-13 $24.05 $24.07 $24.03 $24.06 $23.61 39,429
2018-09-12 $24.01 $24.06 $24.01 $24.04 $23.59 308,691
2018-09-11 $23.96 $24.01 $23.95 $24.00 $23.55 45,455
2018-09-10 $23.94 $24.10 $23.91 $23.98 $23.53 63,646
2018-09-07 $24.02 $24.03 $23.98 $24.03 $23.58 31,594
2018-09-06 $24.06 $24.10 $24.02 $24.10 $23.65 23,144
2018-09-05 $24.02 $24.06 $23.99 $24.02 $23.57 453,268
2018-09-04 $24.05 $24.06 $24.00 $24.04 $23.59 15,485
2018-08-31 $24.14 $24.14 $24.07 $24.12 $23.67 30,245
2018-08-30 $24.20 $24.20 $24.12 $24.14 $23.69 31,501
2018-08-29 $24.19 $24.23 $24.17 $24.23 $23.78 73,953
2018-08-28 $24.22 $24.22 $24.17 $24.17 $23.72 29,841
2018-08-27 $24.27 $24.30 $24.24 $24.24 $23.79 54,588
2018-08-24 $24.20 $24.25 $24.19 $24.20 $23.75 40,700
2018-08-23 $24.09 $24.20 $24.09 $24.17 $23.72 76,139
2018-08-22 $24.19 $24.22 $24.17 $24.18 $23.72 538,001
2018-08-21 $24.20 $24.30 $24.20 $24.23 $23.78 774,703
2018-08-20 $24.24 $24.25 $24.19 $24.22 $23.77 31,225
2018-08-17 $24.10 $24.20 $24.07 $24.15 $23.70 23,979
2018-08-16 $24.12 $24.16 $24.06 $24.06 $23.61 22,840
2018-08-15 $23.97 $24.01 $23.95 $23.95 $23.50 34,248
2018-08-14 $23.90 $24.17 $23.90 $24.16 $23.71 47,662
2018-08-13 $24.12 $24.13 $24.06 $24.13 $23.60 13,190
2018-08-10 $24.20 $24.20 $24.10 $24.10 $23.57 19,072
2018-08-09 $24.26 $24.27 $24.20 $24.20 $23.67 39,640
2018-08-08 $24.24 $24.25 $24.21 $24.21 $23.68 14,776
2018-08-07 $24.27 $24.27 $24.21 $24.21 $23.68 27,844
2018-08-06 $24.27 $24.28 $24.24 $24.26 $23.72 25,503
2018-08-03 $24.23 $24.26 $24.23 $24.24 $23.71 6,707
2018-08-02 $24.08 $24.17 $24.07 $24.13 $23.60 36,408
2018-08-01 $23.98 $24.08 $23.98 $24.03 $23.50 56,360
2018-07-31 $24.02 $24.12 $24.02 $24.08 $23.54 31,798
2018-07-30 $24.02 $24.04 $23.98 $24.03 $23.50 28,725
2018-07-27 $24.00 $24.01 $23.95 $23.97 $23.44 37,707
2018-07-26 $24.00 $24.08 $24.00 $24.02 $23.49 19,259
2018-07-25 $23.92 $23.94 $23.87 $23.94 $23.41 41,949
2018-07-24 $23.93 $23.94 $23.88 $23.89 $23.36 30,980
2018-07-23 $23.86 $23.93 $23.86 $23.93 $23.40 48,740
2018-07-20 $23.87 $23.96 $23.86 $23.91 $23.38 28,148
2018-07-19 $23.92 $23.95 $23.92 $23.93 $23.40 19,762
2018-07-18 $23.90 $23.93 $23.88 $23.91 $23.38 22,659
2018-07-17 $23.97 $24.01 $23.94 $23.95 $23.42 27,092
2018-07-16 $24.04 $24.04 $23.98 $24.03 $23.42 16,796
2018-07-13 $24.11 $24.12 $24.05 $24.06 $23.45 22,958
2018-07-12 $24.11 $24.11 $24.05 $24.06 $23.45 47,196
2018-07-11 $24.10 $24.11 $24.05 $24.08 $23.47 42,157
2018-07-10 $24.11 $24.18 $24.11 $24.17 $23.56 37,460
2018-07-09 $24.08 $24.17 $24.08 $24.12 $23.51 28,448
2018-07-06 $23.99 $24.17 $23.99 $24.12 $23.51 21,476
2018-07-05 $23.80 $24.04 $23.80 $24.04 $23.43 62,137
2018-07-03 $23.90 $23.94 $23.85 $23.85 $23.25 32,289
2018-07-02 $23.78 $23.87 $23.76 $23.87 $23.27 164,076
2018-06-29 $23.97 $24.02 $23.92 $23.92 $23.32 43,631
2018-06-28 $23.91 $23.98 $23.90 $23.91 $23.30 89,936
2018-06-27 $24.08 $24.11 $23.93 $23.95 $23.34 34,724
2018-06-26 $24.07 $24.12 $24.05 $24.06 $23.45 40,418
2018-06-25 $24.28 $24.28 $24.09 $24.09 $23.40 15,931
2018-06-22 $24.24 $24.26 $24.21 $24.21 $23.52 68,152
2018-06-21 $24.17 $24.21 $24.16 $24.16 $23.47 63,543
2018-06-20 $24.19 $24.23 $24.16 $24.19 $23.50 72,750
2018-06-19 $24.09 $24.21 $24.09 $24.21 $23.52 35,712
2018-06-18 $24.14 $24.18 $24.10 $24.16 $23.47 11,110
2018-06-15 $24.11 $24.22 $24.10 $24.22 $23.53 75,620
2018-06-14 $24.20 $24.23 $24.16 $24.18 $23.49 306,881
2018-06-13 $24.30 $24.32 $24.21 $24.22 $23.53 20,729
2018-06-12 $24.32 $24.40 $24.27 $24.31 $23.62 19,085
2018-06-11 $24.25 $24.40 $24.25 $24.32 $23.63 33,060
2018-06-08 $24.26 $24.33 $24.25 $24.29 $23.60 31,083
2018-06-07 $24.29 $24.30 $24.23 $24.30 $23.61 46,975
2018-06-06 $24.21 $24.29 $24.21 $24.26 $23.57 32,775
2018-06-05 $24.12 $24.14 $24.08 $24.14 $23.45 14,752
2018-06-04 $23.93 $24.00 $23.90 $23.97 $23.29 49,637
2018-06-01 $23.82 $23.89 $23.77 $23.86 $23.18 24,576
2018-05-31 $23.82 $23.82 $23.70 $23.70 $23.03 30,916
2018-05-30 $23.79 $23.92 $23.79 $23.88 $23.20 17,308
2018-05-29 $23.68 $23.85 $23.68 $23.77 $23.09 61,764
2018-05-25 $23.80 $23.91 $23.80 $23.85 $23.17 195,681
2018-05-24 $23.79 $23.94 $23.79 $23.89 $23.21 108,999
2018-05-23 $23.79 $23.83 $23.77 $23.82 $23.14 41,738
2018-05-22 $23.88 $23.89 $23.80 $23.80 $23.12 85,780
2018-05-21 $23.88 $23.91 $23.82 $23.88 $23.20 47,888
2018-05-18 $23.89 $23.90 $23.84 $23.86 $23.18 51,595
2018-05-17 $23.84 $23.93 $23.84 $23.85 $23.17 52,208
2018-05-16 $23.82 $23.90 $23.82 $23.85 $23.18 65,711
2018-05-15 $23.85 $23.90 $23.83 $23.84 $23.16 20,040
2018-05-14 $24.10 $24.10 $24.01 $24.04 $23.29 24,178
2018-05-11 $24.10 $24.11 $24.05 $24.09 $23.34 38,258
2018-05-10 $24.00 $24.10 $24.00 $24.10 $23.35 43,395
2018-05-09 $23.91 $23.98 $23.89 $23.94 $23.19 34,732
2018-05-08 $23.90 $23.92 $23.86 $23.89 $23.14 24,866
2018-05-07 $23.95 $23.98 $23.93 $23.94 $23.19 30,067
2018-05-04 $23.87 $23.97 $23.87 $23.95 $23.20 18,442
2018-05-03 $23.78 $23.88 $23.78 $23.84 $23.09 22,695
2018-05-02 $23.83 $23.87 $23.80 $23.83 $23.08 35,937
2018-05-01 $23.77 $23.83 $23.74 $23.80 $23.06 24,540
2018-04-30 $23.89 $23.90 $23.80 $23.82 $23.07 9,853
2018-04-27 $23.84 $23.89 $23.83 $23.87 $23.12 10,512
2018-04-26 $23.83 $23.88 $23.82 $23.86 $23.12 17,420
2018-04-25 $23.76 $23.82 $23.74 $23.77 $23.03 14,419
2018-04-24 $23.94 $23.96 $23.80 $23.84 $23.10 43,082
2018-04-23 $23.98 $23.99 $23.91 $23.92 $23.17 8,268
2018-04-20 $24.08 $24.08 $23.93 $23.93 $23.18 39,291
2018-04-19 $24.27 $24.27 $24.12 $24.16 $23.40 51,734
2018-04-18 $24.45 $24.45 $24.40 $24.40 $23.64 6,561
2018-04-17 $24.34 $24.50 $24.34 $24.49 $23.72 9,089
2018-04-16 $24.39 $24.47 $24.38 $24.44 $23.64 13,427
2018-04-13 $24.38 $24.42 $24.37 $24.37 $23.58 14,095
2018-04-12 $24.40 $24.42 $24.38 $24.41 $23.62 17,649
2018-04-11 $24.35 $24.40 $24.34 $24.34 $23.55 62,886
2018-04-10 $24.39 $24.47 $24.35 $24.45 $23.65 36,528
2018-04-09 $24.27 $24.37 $24.23 $24.23 $23.44 108,867
2018-04-06 $24.35 $24.37 $24.17 $24.18 $23.40 21,046
2018-04-05 $24.37 $24.38 $24.33 $24.37 $23.58 28,626
2018-04-04 $24.24 $24.34 $24.23 $24.34 $23.55 9,149
2018-04-03 $24.31 $24.31 $24.19 $24.29 $23.50 23,152
2018-04-02 $24.22 $24.22 $24.11 $24.18 $23.39 29,842
2018-03-29 $24.33 $24.43 $24.32 $24.40 $23.61 38,249
2018-03-28 $24.29 $24.32 $24.20 $24.29 $23.50 10,005
2018-03-27 $24.29 $24.36 $24.25 $24.26 $23.47 39,669
2018-03-26 $24.24 $24.33 $24.22 $24.32 $23.53 19,779
2018-03-23 $24.38 $24.38 $24.11 $24.13 $23.34 34,066
2018-03-22 $24.46 $24.49 $24.34 $24.35 $23.56 13,970
2018-03-21 $24.59 $24.62 $24.56 $24.59 $23.78 146,249
2018-03-20 $24.61 $24.61 $24.54 $24.56 $23.76 116,709
2018-03-19 $24.63 $24.65 $24.54 $24.61 $23.81 49,515
2018-03-16 $24.65 $24.70 $24.65 $24.67 $23.87 24,693
2018-03-15 $24.62 $24.68 $24.59 $24.63 $23.83 27,907
2018-03-14 $24.64 $24.65 $24.60 $24.61 $23.81 26,272
2018-03-13 $24.75 $24.75 $24.61 $24.61 $23.81 63,827
2018-03-12 $24.80 $24.80 $24.75 $24.76 $23.90 62,471
2018-03-09 $24.78 $24.78 $24.73 $24.77 $23.91 48,269
2018-03-08 $24.60 $24.66 $24.57 $24.66 $23.81 36,169
2018-03-07 $24.55 $24.61 $24.51 $24.61 $23.76 14,134
2018-03-06 $24.50 $24.59 $24.50 $24.58 $23.73 12,682
2018-03-05 $24.31 $24.47 $24.31 $24.47 $23.62 75,828
2018-03-02 $24.20 $24.39 $24.19 $24.39 $23.55 32,803
2018-03-01 $24.37 $24.44 $24.29 $24.37 $23.53 81,495
2018-02-28 $24.68 $24.68 $24.46 $24.46 $23.61 19,816
2018-02-27 $24.71 $24.71 $24.57 $24.57 $23.72 41,906
2018-02-26 $24.64 $24.68 $24.61 $24.65 $23.80 12,619
2018-02-23 $24.50 $24.64 $24.50 $24.61 $23.76 57,323
2018-02-22 $24.57 $24.58 $24.49 $24.49 $23.64 169,791
2018-02-21 $24.61 $24.69 $24.54 $24.54 $23.69 615,191
2018-02-20 $24.50 $24.59 $24.50 $24.52 $23.67 40,223
2018-02-16 $24.57 $24.65 $24.57 $24.61 $23.76 24,019
2018-02-15 $24.47 $24.57 $24.46 $24.57 $23.72 59,019
2018-02-14 $24.39 $24.45 $24.38 $24.43 $23.58 20,838
2018-02-13 $24.33 $24.40 $24.33 $24.40 $23.56 17,234
2018-02-12 $24.53 $24.53 $24.39 $24.48 $23.57 10,042
2018-02-09 $24.26 $24.31 $24.12 $24.28 $23.38 24,074
2018-02-08 $24.53 $24.59 $24.32 $24.32 $23.42 29,037
2018-02-07 $24.65 $24.73 $24.61 $24.64 $23.72 21,521
2018-02-06 $24.61 $24.70 $24.52 $24.70 $23.78 5,404
2018-02-05 $24.97 $24.97 $24.44 $24.66 $23.74 72,856
2018-02-02 $25.14 $25.14 $25.00 $25.00 $24.07 57,408
2018-02-01 $25.17 $25.23 $25.13 $25.20 $24.26 23,535
2018-01-31 $25.20 $25.21 $25.15 $25.16 $24.22 17,877
2018-01-30 $25.18 $25.20 $25.11 $25.14 $24.20 29,754
2018-01-29 $25.33 $25.36 $25.28 $25.28 $24.34 33,299
2018-01-26 $25.37 $25.40 $25.36 $25.39 $24.45 17,485
2018-01-25 $25.30 $25.39 $25.30 $25.32 $24.38 21,452
2018-01-24 $25.38 $25.38 $25.30 $25.34 $24.40 20,745
2018-01-23 $25.36 $25.39 $25.33 $25.38 $24.44 76,315
2018-01-22 $25.30 $25.35 $25.29 $25.34 $24.40 31,414
2018-01-19 $25.28 $25.29 $25.25 $25.29 $24.35 10,682
2018-01-18 $25.30 $25.30 $25.25 $25.28 $24.34 15,723
2018-01-17 $25.32 $25.34 $25.32 $25.33 $24.38 18,739
2018-01-16 $25.43 $25.43 $25.28 $25.28 $24.34 9,494
2018-01-12 $25.22 $25.39 $25.22 $25.34 $24.40 30,506
2018-01-11 $25.19 $25.27 $25.17 $25.27 $24.33 18,412
2018-01-10 $25.11 $25.18 $25.10 $25.12 $24.19 39,093
2018-01-09 $25.16 $25.18 $25.11 $25.11 $24.18 46,394
2018-01-08 $25.10 $25.17 $25.10 $25.16 $24.22 34,353
2018-01-05 $25.02 $25.12 $25.02 $25.12 $24.19 32,854
2018-01-04 $25.05 $25.08 $25.03 $25.05 $24.12 14,190
2018-01-03 $24.92 $25.03 $24.92 $25.02 $24.09 48,951
2018-01-02 $24.93 $24.93 $24.86 $24.90 $23.97 169,955
2017-12-29 $24.94 $24.98 $24.94 $24.94 $24.01 17,882
2017-12-28 $24.94 $24.95 $24.92 $24.92 $23.99 4,709
2017-12-27 $25.06 $25.08 $25.06 $25.07 $24.02 8,295
2017-12-26 $25.01 $25.06 $25.01 $25.05 $24.01 18,495
2017-12-22 $25.00 $25.04 $25.00 $25.04 $24.00 13,425
2017-12-21 $25.00 $25.03 $24.99 $25.02 $23.98 15,348
2017-12-20 $24.92 $25.01 $24.92 $24.96 $23.92 36,027
2017-12-19 $24.97 $25.02 $24.97 $24.99 $23.95 38,866
2017-12-18 $25.02 $25.06 $24.99 $25.01 $23.96 75,392
2017-12-15 $24.99 $25.03 $24.81 $24.96 $23.92 40,100
2017-12-14 $24.85 $24.93 $24.85 $24.85 $23.81 60,473
2017-12-13 $24.92 $24.99 $24.91 $24.94 $23.90 12,640
2017-12-12 $24.91 $24.96 $24.90 $24.93 $23.89 17,700
2017-12-11 $24.89 $24.90 $24.85 $24.87 $23.83 33,766
2017-12-08 $24.84 $24.91 $24.84 $24.91 $23.87 21,765
2017-12-07 $24.82 $24.88 $24.80 $24.84 $23.81 31,783
2017-12-06 $24.83 $24.87 $24.81 $24.85 $23.81 18,478
2017-12-05 $24.85 $24.89 $24.83 $24.83 $23.79 8,068
2017-12-04 $25.00 $25.00 $24.84 $24.84 $23.80 15,175
2017-12-01 $24.71 $24.81 $24.71 $24.80 $23.77 24,875
2017-11-30 $24.80 $24.85 $24.79 $24.84 $23.80 14,226
2017-11-29 $24.78 $24.82 $24.75 $24.80 $23.77 16,000
2017-11-28 $24.63 $24.74 $24.62 $24.74 $23.70 6,253
2017-11-27 $24.64 $24.66 $24.59 $24.59 $23.56 19,360
2017-11-24 $24.63 $24.67 $24.58 $24.62 $23.59 31,396
2017-11-22 $24.69 $24.70 $24.65 $24.67 $23.64 13,121
2017-11-21 $24.59 $24.68 $24.59 $24.66 $23.63 20,967
2017-11-20 $24.62 $24.68 $24.61 $24.67 $23.64 29,254
2017-11-17 $24.58 $24.65 $24.58 $24.59 $23.56 35,975
2017-11-16 $24.60 $24.63 $24.59 $24.60 $23.57 111,793
2017-11-15 $24.53 $24.53 $24.48 $24.52 $23.50 18,976
2017-11-14 $24.48 $24.53 $24.48 $24.53 $23.51 35,563
2017-11-13 $24.49 $24.59 $24.49 $24.57 $23.49 26,163
2017-11-10 $24.55 $24.59 $24.53 $24.57 $23.49 19,582
2017-11-09 $24.64 $24.64 $24.53 $24.59 $23.51 28,400
2017-11-08 $24.77 $24.79 $24.73 $24.79 $23.70 22,792
2017-11-07 $24.88 $24.89 $24.81 $24.83 $23.74 25,257
2017-11-06 $24.88 $24.90 $24.86 $24.90 $23.81 11,390
2017-11-03 $24.80 $24.85 $24.80 $24.83 $23.74 10,123
2017-11-02 $24.86 $24.86 $24.77 $24.84 $23.75 39,372
2017-11-01 $24.83 $24.83 $24.79 $24.81 $23.72 21,039
2017-10-31 $24.80 $24.85 $24.80 $24.80 $23.71 16,061
2017-10-30 $24.76 $24.85 $24.76 $24.80 $23.71 29,341
2017-10-27 $24.72 $24.85 $24.72 $24.84 $23.75 17,454
2017-10-26 $24.78 $24.79 $24.77 $24.77 $23.69 17,791
2017-10-25 $24.75 $24.77 $24.69 $24.76 $23.68 33,379
2017-10-24 $24.79 $24.82 $24.78 $24.82 $23.73 19,961
2017-10-23 $24.85 $24.88 $24.79 $24.79 $23.70 12,081
2017-10-20 $24.78 $24.83 $24.78 $24.81 $23.72 48,868
2017-10-19 $24.76 $24.81 $24.74 $24.79 $23.70 13,602
2017-10-18 $24.72 $24.79 $24.72 $24.76 $23.68 35,084
2017-10-17 $24.81 $24.81 $24.75 $24.77 $23.69 17,626
2017-10-16 $24.80 $24.80 $24.77 $24.80 $23.66 21,892
2017-10-13 $24.81 $24.83 $24.79 $24.83 $23.69 93,334
2017-10-12 $24.76 $24.77 $24.75 $24.75 $23.61 19,377
2017-10-11 $24.72 $24.78 $24.72 $24.76 $23.62 85,971
2017-10-10 $24.68 $24.73 $24.68 $24.71 $23.58 20,333
2017-10-09 $24.72 $24.72 $24.65 $24.66 $23.52 45,894
2017-10-06 $24.64 $24.70 $24.63 $24.67 $23.54 43,291
2017-10-05 $24.65 $24.72 $24.65 $24.70 $23.56 22,989
2017-10-04 $24.64 $24.68 $24.64 $24.66 $23.53 17,355
2017-10-03 $24.64 $24.68 $24.63 $24.66 $23.53 16,571
2017-10-02 $24.61 $24.65 $24.59 $24.63 $23.50 25,511
2017-09-29 $24.62 $24.67 $24.61 $24.64 $23.51 18,293
2017-09-28 $24.58 $24.64 $24.58 $24.61 $23.48 38,126
2017-09-27 $24.56 $24.61 $24.56 $24.61 $23.48 9,430
2017-09-26 $24.61 $24.64 $24.58 $24.61 $23.48 25,088
2017-09-25 $24.60 $24.62 $24.58 $24.60 $23.47 21,412
2017-09-22 $24.56 $24.59 $24.56 $24.58 $23.45 7,160
2017-09-21 $24.53 $24.55 $24.51 $24.54 $23.41 23,640
2017-09-20 $24.55 $24.60 $24.49 $24.53 $23.40 44,118
2017-09-19 $24.54 $24.59 $24.54 $24.57 $23.44 20,673
2017-09-18 $24.63 $24.67 $24.62 $24.67 $23.45 12,422
2017-09-15 $24.59 $24.64 $24.58 $24.63 $23.42 15,202
2017-09-14 $24.51 $24.57 $24.50 $24.55 $23.34 19,443
2017-09-13 $24.50 $24.54 $24.50 $24.51 $23.30 36,865
2017-09-12 $24.55 $24.56 $24.51 $24.54 $23.33 18,730
2017-09-11 $24.56 $24.58 $24.54 $24.54 $23.33 9,304
2017-09-08 $24.48 $24.51 $24.44 $24.47 $23.27 23,580
2017-09-07 $24.51 $24.52 $24.47 $24.51 $23.30 18,316
2017-09-06 $24.55 $24.56 $24.51 $24.55 $23.34 17,453
2017-09-05 $24.55 $24.55 $24.47 $24.51 $23.30 16,509
2017-09-01 $24.49 $24.60 $24.49 $24.59 $23.38 25,407
2017-08-31 $24.54 $24.59 $24.53 $24.58 $23.37 46,977
2017-08-30 $24.44 $24.48 $24.43 $24.47 $23.26 8,951
2017-08-29 $24.34 $24.39 $24.32 $24.36 $23.16 27,910
2017-08-28 $24.37 $24.40 $24.35 $24.37 $23.17 37,858
2017-08-25 $24.39 $24.41 $24.36 $24.38 $23.18 15,276
2017-08-24 $24.29 $24.37 $24.29 $24.37 $23.17 11,276
2017-08-23 $24.29 $24.38 $24.29 $24.34 $23.14 32,066
2017-08-22 $24.28 $24.33 $24.27 $24.33 $23.13 32,906
2017-08-21 $24.22 $24.25 $24.21 $24.22 $23.03 9,312
2017-08-18 $24.16 $24.26 $24.16 $24.22 $23.02 36,326
2017-08-17 $24.34 $24.36 $24.25 $24.25 $23.06 6,334
2017-08-16 $24.28 $24.45 $24.28 $24.42 $23.22 33,598
2017-08-15 $24.36 $24.39 $24.33 $24.36 $23.16 18,031
2017-08-14 $24.26 $24.45 $24.26 $24.44 $23.19 21,212
2017-08-11 $24.27 $24.31 $24.26 $24.28 $23.04 35,580
2017-08-10 $24.30 $24.34 $24.28 $24.30 $23.06 10,787
2017-08-09 $24.41 $24.46 $24.37 $24.39 $23.14 44,338
2017-08-08 $24.51 $24.56 $24.47 $24.48 $23.23 17,183
2017-08-07 $24.49 $24.53 $24.49 $24.50 $23.25 7,926
2017-08-04 $24.49 $24.51 $24.49 $24.49 $23.24 10,847
2017-08-03 $24.53 $24.56 $24.52 $24.53 $23.28 22,754
2017-08-02 $24.61 $24.62 $24.59 $24.60 $23.34 38,123
2017-08-01 $24.49 $24.51 $24.49 $24.49 $23.24 10,847
2017-07-31 $24.55 $24.58 $24.54 $24.56 $23.30 7,415
2017-07-28 $24.58 $24.61 $24.55 $24.60 $23.34 23,318
2017-07-27 $24.60 $24.61 $24.56 $24.56 $23.30 13,894
2017-07-26 $24.61 $24.65 $24.59 $24.61 $23.35 26,674
2017-07-25 $24.61 $24.63 $24.56 $24.59 $23.33 32,501
2017-07-24 $24.62 $24.65 $24.60 $24.62 $23.36 27,917
2017-07-21 $24.64 $24.69 $24.63 $24.67 $23.40 16,069
2017-07-20 $24.60 $24.67 $24.60 $24.65 $23.38 13,154
2017-07-19 $24.53 $24.60 $24.53 $24.60 $23.34 30,642
2017-07-18 $24.56 $24.58 $24.53 $24.57 $23.31 19,330
2017-07-17 $24.57 $24.61 $24.57 $24.61 $23.29 11,666
2017-07-14 $24.57 $24.61 $24.56 $24.61 $23.29 22,810
2017-07-13 $24.45 $24.53 $24.45 $24.52 $23.21 52,782
2017-07-12 $24.49 $24.52 $24.48 $24.49 $23.18 13,118
2017-07-11 $24.40 $24.40 $24.35 $24.38 $23.07 20,795
2017-07-10 $24.42 $24.45 $24.41 $24.41 $23.10 4,290
2017-07-07 $24.40 $24.44 $24.36 $24.43 $23.12 33,307
2017-07-06 $24.39 $24.43 $24.38 $24.40 $23.09 17,862
2017-07-05 $24.48 $24.52 $24.47 $24.52 $23.20 13,354
2017-07-03 $24.54 $24.58 $24.52 $24.54 $23.22 28,580
2017-06-30 $24.49 $24.55 $24.49 $24.55 $23.23 15,632
2017-06-29 $24.59 $24.59 $24.45 $24.50 $23.19 31,942
2017-06-28 $24.60 $24.62 $24.58 $24.60 $23.28 48,409
2017-06-27 $24.70 $24.70 $24.52 $24.52 $23.20 42,988
2017-06-26 $24.73 $24.73 $24.69 $24.73 $23.34 90,519
2017-06-23 $24.69 $24.73 $24.68 $24.71 $23.33 16,277
2017-06-22 $24.85 $24.85 $24.63 $24.64 $23.26 35,500
2017-06-21 $24.73 $24.73 $24.62 $24.65 $23.27 145,620
2017-06-20 $24.73 $24.76 $24.72 $24.75 $23.36 56,653
2017-06-19 $24.79 $24.79 $24.74 $24.77 $23.38 13,740
2017-06-16 $24.71 $24.73 $24.70 $24.73 $23.34 56,284
2017-06-15 $24.59 $24.74 $24.59 $24.72 $23.33 51,341
2017-06-14 $24.76 $24.80 $24.74 $24.75 $23.36 24,244
2017-06-13 $24.66 $24.71 $24.66 $24.71 $23.32 663,215
2017-06-12 $24.61 $24.64 $24.61 $24.63 $23.25 5,412
2017-06-09 $24.47 $24.69 $23.47 $24.63 $23.25 213
2017-06-08 $24.46 $24.65 $24.46 $24.62 $23.24 382,775
2017-06-07 $24.62 $24.62 $24.58 $24.61 $23.22 2,361,845
2017-06-06 $24.65 $24.66 $24.62 $24.62 $23.23 12,245
2017-06-05 $24.69 $24.69 $24.66 $24.67 $23.28 10,852
2017-06-02 $24.69 $24.73 $24.69 $24.70 $23.31 13,403
2017-06-01 $24.60 $24.63 $24.57 $24.62 $23.24 17,148
2017-05-31 $24.52 $24.56 $24.52 $24.55 $23.17 25,662
2017-05-30 $24.51 $24.55 $24.50 $24.52 $23.14 18,464
2017-05-26 $24.51 $24.52 $24.49 $24.50 $23.12 6,747
2017-05-25 $24.48 $24.52 $24.48 $24.51 $23.13 9,660
2017-05-24 $24.40 $24.44 $24.40 $24.44 $23.07 18,561
2017-05-23 $24.43 $24.44 $24.40 $24.41 $23.04 8,341
2017-05-22 $24.41 $24.43 $24.40 $24.42 $23.05 13,739
2017-05-19 $24.28 $24.39 $24.28 $24.38 $23.01 19,431
2017-05-18 $24.28 $24.35 $24.28 $24.34 $22.97 52,498
2017-05-17 $24.34 $24.38 $24.34 $24.35 $22.98 26,421
2017-05-16 $24.37 $24.41 $24.37 $24.40 $23.03 17,228
2017-05-15 $24.45 $24.47 $24.44 $24.45 $23.03 32,795
2017-05-12 $24.41 $24.43 $24.40 $24.42 $23.00 11,062
2017-05-11 $24.28 $24.40 $24.28 $24.40 $22.98 13,825
2017-05-10 $24.35 $24.41 $24.35 $24.41 $22.99 14,078
2017-05-09 $24.34 $24.37 $24.34 $24.36 $22.94 18,076
2017-05-08 $24.32 $24.33 $24.30 $24.32 $22.91 33,127
2017-05-05 $24.31 $24.33 $24.29 $24.33 $22.91 8,286
2017-05-04 $24.29 $24.33 $24.25 $24.27 $22.86 36,433
2017-05-03 $24.41 $24.41 $24.38 $24.39 $22.97 28,173
2017-05-02 $24.27 $24.45 $24.27 $24.42 $23.00 29,592
2017-05-01 $24.40 $24.41 $24.37 $24.38 $22.96 17,609
2017-04-28 $24.45 $24.45 $24.37 $24.40 $22.98 31,053
2017-04-27 $24.46 $24.49 $24.43 $24.46 $23.04 26,101
2017-04-26 $24.44 $24.46 $24.43 $24.43 $23.01 13,017
2017-04-25 $24.43 $24.44 $24.40 $24.40 $22.98 29,160
2017-04-24 $24.27 $24.39 $24.27 $24.38 $22.96 24,744
2017-04-21 $24.33 $24.33 $24.30 $24.30 $22.89 18,809
2017-04-20 $24.31 $24.35 $24.30 $24.33 $22.92 9,755
2017-04-19 $24.36 $24.36 $24.29 $24.29 $22.88 30,574
2017-04-18 $24.22 $24.35 $24.22 $24.34 $22.93 46,325
2017-04-17 $24.33 $24.36 $24.32 $24.33 $22.87 17,202
2017-04-13 $24.36 $24.38 $24.32 $24.32 $22.86 64,903
2017-04-12 $24.24 $24.34 $24.24 $24.32 $22.86 20,646
2017-04-11 $24.26 $24.32 $24.26 $24.31 $22.85 14,159
2017-04-10 $24.28 $24.30 $24.25 $24.26 $22.80 16,870
2017-04-07 $24.29 $24.30 $24.24 $24.24 $22.78 16,683
2017-04-06 $24.27 $24.32 $24.27 $24.27 $22.81 15,261
2017-04-05 $24.34 $24.35 $24.27 $24.27 $22.81 47,469
2017-04-04 $24.28 $24.33 $24.26 $24.28 $22.82 179,274
2017-04-03 $24.33 $24.33 $24.25 $24.29 $22.83 13,650
2017-03-31 $24.28 $24.33 $24.27 $24.32 $22.86 15,206
2017-03-30 $24.25 $24.28 $24.25 $24.27 $22.81 20,235
2017-03-29 $24.21 $24.24 $24.21 $24.22 $22.76 8,875
2017-03-28 $24.18 $24.21 $24.15 $24.20 $22.74 21,989
2017-03-27 $24.11 $24.16 $24.09 $24.15 $22.70 14,975
2017-03-24 $24.12 $24.19 $24.12 $24.14 $22.69 25,037
2017-03-23 $24.11 $24.15 $24.10 $24.11 $22.66 24,321
2017-03-22 $24.09 $24.11 $24.06 $24.11 $22.66 18,151
2017-03-21 $24.24 $24.24 $24.08 $24.08 $22.63 21,339
2017-03-20 $24.19 $24.22 $24.18 $24.18 $22.73 27,184
2017-03-17 $24.13 $24.24 $24.13 $24.21 $22.75 31,554
2017-03-16 $24.21 $24.21 $24.17 $24.18 $22.72 30,099
2017-03-15 $24.01 $24.20 $23.99 $24.20 $22.74 26,577
2017-03-14 $23.87 $24.01 $23.87 $23.98 $22.54 42,018
2017-03-13 $24.11 $24.11 $24.08 $24.11 $22.60 37,133
2017-03-10 $24.11 $24.14 $24.08 $24.10 $22.59 19,706
2017-03-09 $24.05 $24.07 $24.01 $24.01 $22.51 40,781
2017-03-08 $24.14 $24.14 $24.10 $24.10 $22.59 41,834
2017-03-07 $24.20 $24.20 $24.16 $24.16 $22.65 31,751
2017-03-06 $24.20 $24.22 $24.20 $24.22 $22.70 15,371
2017-03-03 $24.20 $24.24 $24.19 $24.24 $22.72 24,881
2017-03-02 $24.30 $24.30 $24.22 $24.22 $22.70 65,241
2017-03-01 $24.29 $24.34 $24.29 $24.31 $22.79 394,409
2017-02-28 $24.28 $24.29 $24.25 $24.26 $22.74 25,460
2017-02-27 $24.28 $24.30 $24.27 $24.29 $22.77 29,572
2017-02-24 $24.24 $24.29 $24.23 $24.29 $22.77 40,339
2017-02-23 $24.18 $24.26 $24.18 $24.24 $22.72 18,043
2017-02-22 $24.10 $24.11 $24.09 $24.10 $22.59 28,433
2017-02-21 $24.07 $24.12 $24.07 $24.10 $22.59 54,219
2017-02-17 $24.05 $24.08 $24.03 $24.08 $22.57 20,881
2017-02-16 $24.08 $24.10 $24.04 $24.08 $22.57 19,845
2017-02-15 $24.14 $24.14 $24.01 $24.04 $22.53 24,994
2017-02-14 $24.05 $24.05 $23.99 $24.05 $22.54 36,764
2017-02-13 $24.05 $24.09 $24.04 $24.08 $22.54 26,602
2017-02-10 $24.02 $24.07 $24.01 $24.05 $22.51 37,432
2017-02-09 $24.02 $24.06 $24.00 $24.02 $22.48 21,196
2017-02-08 $23.97 $24.01 $23.95 $24.00 $22.46 23,300
2017-02-07 $24.01 $24.01 $23.95 $23.97 $22.44 31,243
2017-02-06 $23.94 $24.04 $23.94 $24.03 $22.49 48,425
2017-02-03 $24.00 $24.05 $23.99 $24.00 $22.46 23,835
2017-02-02 $23.89 $24.00 $23.89 $23.94 $22.41 48,819
2017-02-01 $23.97 $23.98 $23.86 $23.90 $22.37 35,058
2017-01-31 $23.93 $23.95 $23.88 $23.94 $22.41 66,126
2017-01-30 $23.90 $23.92 $23.87 $23.91 $22.38 24,253
2017-01-27 $23.93 $23.97 $23.93 $23.94 $22.41 22,442
2017-01-26 $23.97 $23.98 $23.93 $23.95 $22.42 30,486
2017-01-25 $23.91 $23.98 $23.91 $23.97 $22.44 8,811
2017-01-24 $23.92 $23.99 $23.92 $23.96 $22.43 42,677
2017-01-23 $23.84 $23.90 $23.84 $23.90 $22.37 17,698
2017-01-20 $23.85 $23.89 $23.82 $23.87 $22.34 23,365
2017-01-19 $23.84 $23.87 $23.77 $23.83 $22.31 29,298
2017-01-18 $23.90 $23.90 $23.84 $23.87 $22.34 36,532
2017-01-17 $23.70 $23.93 $23.70 $23.86 $22.33 18,123
2017-01-13 $23.92 $23.92 $23.85 $23.91 $22.37 41,964
2017-01-12 $23.86 $23.89 $23.83 $23.85 $22.32 45,424
2017-01-11 $23.75 $23.87 $23.75 $23.84 $22.31 21,876
2017-01-10 $23.90 $23.91 $23.82 $23.83 $22.30 8,108
2017-01-09 $23.85 $23.87 $23.80 $23.82 $22.29 35,107
2017-01-06 $23.85 $23.89 $23.85 $23.85 $22.32 19,851
2017-01-05 $24.00 $24.00 $23.86 $23.88 $22.35 15,889
2017-01-04 $23.91 $23.92 $23.86 $23.91 $22.37 27,241
2017-01-03 $24.06 $24.06 $23.75 $23.82 $22.29 33,540
2016-12-30 $23.78 $23.82 $23.75 $23.80 $22.27 19,454
2016-12-29 $23.80 $23.83 $23.78 $23.83 $22.30 16,615
2016-12-28 $23.88 $23.88 $23.75 $23.80 $22.27 398,789
2016-12-27 $23.93 $23.97 $23.91 $23.92 $22.30 37,728
2016-12-23 $23.86 $23.94 $23.86 $23.90 $22.29 363,196
2016-12-22 $23.83 $23.90 $23.83 $23.89 $22.27 11,509
2016-12-21 $23.79 $23.92 $23.79 $23.87 $22.25 44,468
2016-12-20 $23.92 $23.92 $23.84 $23.85 $22.23 39,279
2016-12-19 $23.82 $23.93 $23.81 $23.86 $22.24 60,423
2016-12-16 $23.82 $23.88 $23.81 $23.83 $22.22 30,973
2016-12-15 $23.85 $23.89 $23.82 $23.84 $22.22 31,585
2016-12-14 $23.96 $24.00 $23.85 $23.85 $22.23 29,126
2016-12-13 $23.92 $23.98 $23.91 $23.96 $22.34 40,385
2016-12-12 $23.96 $23.97 $23.91 $23.95 $22.33 58,602
2016-12-09 $23.96 $24.01 $23.96 $24.00 $22.37 20,087
2016-12-08 $23.98 $24.03 $23.97 $23.99 $22.36 41,557
2016-12-07 $23.69 $23.98 $23.69 $23.94 $22.32 22,461
2016-12-06 $23.78 $23.87 $23.78 $23.84 $22.23 22,064
2016-12-05 $23.81 $23.82 $23.76 $23.81 $22.19 24,689
2016-12-02 $23.75 $23.79 $23.74 $23.76 $22.15 41,608
2016-12-01 $23.61 $23.82 $23.61 $23.77 $22.16 50,988
2016-11-30 $23.74 $23.76 $23.71 $23.73 $22.12 28,210
2016-11-29 $23.67 $23.74 $23.65 $23.68 $22.08 26,217
2016-11-28 $23.73 $23.75 $23.69 $23.69 $22.09 26,374
2016-11-25 $23.72 $23.77 $23.72 $23.74 $22.13 31,785
2016-11-23 $23.68 $23.75 $23.67 $23.74 $22.13 38,447
2016-11-22 $23.69 $23.73 $23.66 $23.70 $22.10 31,704
2016-11-21 $23.63 $23.68 $23.62 $23.65 $22.05 14,850
2016-11-18 $23.62 $23.66 $23.60 $23.62 $22.02 28,356
2016-11-17 $23.63 $23.68 $23.62 $23.68 $22.08 23,273
2016-11-16 $23.63 $23.65 $23.60 $23.61 $22.01 33,102
2016-11-15 $23.58 $23.79 $23.58 $23.77 $22.16 39,273
2016-11-14 $23.60 $23.70 $23.60 $23.63 $21.99 46,288
2016-11-11 $23.45 $23.53 $23.40 $23.49 $21.86 21,453
2016-11-10 $23.60 $23.60 $23.41 $23.47 $21.84 17,888
2016-11-09 $23.33 $23.46 $23.32 $23.38 $21.76 68,159
2016-11-08 $23.21 $23.31 $23.21 $23.25 $21.64 20,906
2016-11-07 $23.10 $23.30 $23.10 $23.29 $21.68 42,657
2016-11-04 $23.07 $23.14 $23.06 $23.07 $21.47 39,074
2016-11-03 $23.14 $23.14 $23.08 $23.10 $21.50 21,229
2016-11-02 $23.06 $23.10 $23.05 $23.06 $21.46 22,665
2016-11-01 $23.21 $23.21 $23.08 $23.17 $21.56 48,055
2016-10-31 $23.20 $23.27 $23.20 $23.21 $21.60 37,875
2016-10-28 $23.24 $23.29 $23.18 $23.22 $21.61 19,547
2016-10-27 $23.27 $23.33 $23.27 $23.28 $21.67 21,912
2016-10-26 $23.31 $23.40 $23.31 $23.33 $21.71 35,150
2016-10-25 $23.40 $23.42 $23.37 $23.40 $21.78 54,092
2016-10-24 $23.43 $23.44 $23.38 $23.40 $21.78 37,028
2016-10-21 $23.32 $23.40 $23.30 $23.39 $21.77 31,915
2016-10-20 $23.45 $23.45 $23.36 $23.39 $21.77 56,587
2016-10-19 $23.30 $23.43 $23.30 $23.40 $21.78 28,843
2016-10-18 $23.25 $23.32 $23.23 $23.32 $21.70 49,607
2016-10-17 $23.20 $23.29 $23.20 $23.25 $21.61 14,811
2016-10-14 $23.22 $23.36 $23.22 $23.29 $21.64 28,748
2016-10-13 $23.18 $23.28 $23.16 $23.25 $21.61 27,624
2016-10-12 $23.31 $23.35 $23.29 $23.31 $21.66 17,800
2016-10-11 $23.42 $23.42 $23.29 $23.32 $21.67 28,738
2016-10-10 $23.47 $23.49 $23.44 $23.45 $21.79 29,684
2016-10-07 $23.35 $23.44 $23.34 $23.40 $21.75 14,789
2016-10-06 $23.37 $23.45 $23.37 $23.42 $21.76 34,850
2016-10-05 $23.41 $23.46 $23.41 $23.43 $21.77 45,211
2016-10-04 $23.38 $23.44 $23.33 $23.35 $21.70 51,980
2016-10-03 $23.27 $23.42 $23.27 $23.39 $21.74 30,574
2016-09-30 $23.26 $23.46 $23.26 $23.44 $21.78 52,103
2016-09-29 $23.35 $23.46 $23.34 $23.35 $21.70 92,537
2016-09-28 $23.43 $23.45 $23.37 $23.45 $21.79 25,648
2016-09-27 $23.35 $23.41 $23.34 $23.41 $21.75 52,420
2016-09-26 $23.36 $23.37 $23.32 $23.34 $21.69 20,238
2016-09-23 $23.42 $23.46 $23.39 $23.44 $21.78 68,589
2016-09-22 $23.41 $23.46 $23.40 $23.44 $21.78 27,489
2016-09-21 $23.27 $23.37 $23.21 $23.34 $21.69 38,928
2016-09-20 $23.26 $23.29 $23.24 $23.27 $21.62 28,601
2016-09-19 $23.29 $23.30 $23.23 $23.26 $21.62 40,192
2016-09-16 $23.22 $23.25 $23.18 $23.20 $21.56 34,816
2016-09-15 $23.30 $23.30 $23.20 $23.27 $21.62 36,360
2016-09-14 $23.11 $23.24 $23.11 $23.20 $21.56 60,858
2016-09-13 $23.27 $23.27 $23.22 $23.22 $21.58 18,646
2016-09-12 $23.20 $23.44 $23.20 $23.39 $21.71 67,624
2016-09-09 $23.51 $23.51 $23.37 $23.38 $21.70 42,254
2016-09-08 $23.64 $23.64 $23.57 $23.61 $21.92 59,899
2016-09-07 $23.63 $23.67 $23.63 $23.64 $21.94 8,051
2016-09-06 $23.56 $23.63 $23.55 $23.63 $21.93 18,526
2016-09-02 $23.55 $23.59 $23.53 $23.55 $21.86 33,319
2016-09-01 $23.48 $23.53 $23.47 $23.49 $21.80 53,414
2016-08-31 $23.52 $23.55 $23.49 $23.52 $21.83 25,625
2016-08-30 $23.52 $23.56 $23.51 $23.54 $21.85 17,385
2016-08-29 $23.49 $23.55 $23.49 $23.53 $21.84 45,999
2016-08-26 $23.49 $23.53 $23.42 $23.44 $21.75 15,863
2016-08-25 $23.46 $23.52 $23.46 $23.47 $21.78 38,884
2016-08-24 $23.49 $23.51 $23.46 $23.46 $21.77 26,542
2016-08-23 $23.50 $23.54 $23.49 $23.51 $21.82 46,830
2016-08-22 $23.42 $23.48 $23.42 $23.44 $21.75 67,632
2016-08-19 $23.41 $23.47 $23.41 $23.46 $21.77 13,097
2016-08-18 $23.43 $23.50 $23.43 $23.47 $21.78 48,008
2016-08-17 $23.38 $23.44 $23.36 $23.41 $21.73 37,411
2016-08-16 $23.48 $23.48 $23.43 $23.43 $21.74 33,259
2016-08-15 $23.54 $23.57 $23.53 $23.53 $21.81 24,023
2016-08-12 $23.53 $23.56 $23.51 $23.53 $21.81 33,377
2016-08-11 $23.54 $23.59 $23.51 $23.53 $21.81 45,351
2016-08-10 $23.56 $23.60 $23.56 $23.57 $21.84 41,779
2016-08-09 $23.58 $23.61 $23.57 $23.58 $21.85 27,071
2016-08-08 $23.54 $23.57 $23.40 $23.54 $21.82 20,308
2016-08-05 $23.56 $23.61 $23.53 $23.53 $21.81 26,354
2016-08-04 $23.52 $23.57 $23.49 $23.51 $21.78 35,385
2016-08-03 $23.45 $23.52 $23.45 $23.48 $21.76 17,138
2016-08-02 $23.51 $23.52 $23.46 $23.46 $21.75 37,343
2016-08-01 $23.61 $23.64 $23.58 $23.58 $21.86 38,156
2016-07-29 $23.60 $23.70 $23.59 $23.66 $21.93 34,282
2016-07-28 $23.49 $23.55 $23.46 $23.51 $21.79 35,748
2016-07-27 $23.52 $23.58 $23.52 $23.58 $21.85 23,765
2016-07-26 $23.55 $23.59 $23.53 $23.57 $21.84 23,029
2016-07-25 $23.57 $23.61 $23.55 $23.55 $21.83 20,351
2016-07-22 $23.51 $23.62 $23.51 $23.60 $21.88 15,458
2016-07-21 $23.50 $23.57 $23.50 $23.56 $21.83 47,661
2016-07-20 $23.55 $23.58 $23.50 $23.55 $21.83 36,190
2016-07-19 $23.50 $23.57 $23.50 $23.57 $21.84 16,603
2016-07-18 $23.56 $23.57 $23.51 $23.55 $21.80 58,613
2016-07-15 $23.56 $23.61 $23.52 $23.53 $21.79 24,053
2016-07-14 $23.61 $23.66 $23.60 $23.64 $21.88 22,641
2016-07-13 $23.63 $23.70 $23.62 $23.68 $21.93 40,469
2016-07-12 $23.59 $23.67 $23.59 $23.61 $21.86 30,640
2016-07-11 $23.62 $23.71 $23.62 $23.70 $21.94 42,447
2016-07-08 $23.49 $23.69 $23.49 $23.69 $21.93 21,043
2016-07-07 $23.52 $23.58 $23.51 $23.58 $21.83 29,729
2016-07-06 $23.48 $23.56 $23.48 $23.55 $21.80 31,914
2016-07-05 $23.48 $23.55 $23.48 $23.54 $21.80 26,931
2016-07-01 $23.32 $23.48 $23.32 $23.46 $21.72 37,762
2016-06-30 $23.27 $23.40 $23.27 $23.36 $21.63 34,464
2016-06-29 $23.33 $23.38 $23.31 $23.31 $21.58 28,806
2016-06-28 $23.11 $23.30 $23.11 $23.27 $21.55 30,564
2016-06-27 $23.19 $23.28 $23.18 $23.23 $21.48 12,139
2016-06-24 $23.36 $23.37 $23.24 $23.30 $21.55 36,594
2016-06-23 $23.41 $23.45 $23.40 $23.42 $21.66 14,617
2016-06-22 $23.35 $23.44 $23.35 $23.37 $21.61 63,899
2016-06-21 $23.41 $23.44 $23.37 $23.37 $21.62 49,998
2016-06-20 $23.33 $23.49 $23.33 $23.41 $21.65 50,593
2016-06-17 $23.41 $23.44 $23.34 $23.44 $21.68 33,742
2016-06-16 $23.39 $23.43 $23.36 $23.40 $21.64 21,663
2016-06-15 $23.25 $23.44 $23.25 $23.42 $21.66 33,297
2016-06-14 $23.31 $23.39 $23.31 $23.34 $21.59 13,581
2016-06-13 $23.39 $23.43 $23.38 $23.40 $21.64 29,541
2016-06-10 $23.35 $23.44 $23.35 $23.42 $21.66 33,423
2016-06-09 $23.41 $23.46 $23.41 $23.43 $21.67 22,579
2016-06-08 $23.36 $23.44 $23.36 $23.41 $21.65 27,399
2016-06-07 $23.36 $23.43 $23.36 $23.37 $21.61 28,855
2016-06-06 $23.35 $23.40 $23.34 $23.35 $21.60 42,069
2016-06-03 $23.31 $23.39 $23.31 $23.34 $21.59 50,330
2016-06-02 $23.26 $23.33 $23.26 $23.32 $21.57 37,611
2016-06-01 $23.18 $23.31 $23.18 $23.28 $21.53 54,299
2016-05-31 $23.22 $23.29 $23.21 $23.26 $21.51 66,064
2016-05-27 $23.23 $23.27 $23.21 $23.23 $21.48 75,802
2016-05-26 $23.20 $23.26 $23.20 $23.22 $21.48 27,979
2016-05-25 $23.16 $23.21 $23.15 $23.15 $21.41 34,844
2016-05-24 $23.16 $23.21 $23.15 $23.18 $21.44 36,270
2016-05-23 $23.11 $23.17 $23.09 $23.10 $21.36 56,787
2016-05-20 $23.10 $23.15 $23.10 $23.12 $21.39 41,153
2016-05-19 $23.05 $23.11 $23.03 $23.08 $21.35 31,567
2016-05-18 $23.09 $23.15 $23.00 $23.04 $21.31 34,455
2016-05-17 $23.17 $23.29 $23.15 $23.17 $21.43 68,012
2016-05-16 $23.26 $23.33 $23.25 $23.27 $21.49 101,488
2016-05-13 $23.29 $23.36 $23.25 $23.26 $21.48 74,779
2016-05-12 $23.24 $23.33 $23.24 $23.29 $21.51 25,201
2016-05-11 $23.30 $23.35 $23.30 $23.34 $21.55 28,232
2016-05-10 $23.29 $23.35 $23.29 $23.35 $21.56 29,889
2016-05-09 $23.22 $23.32 $23.22 $23.29 $21.51 64,508
2016-05-06 $23.10 $23.22 $23.10 $23.18 $21.41 22,454
2016-05-05 $23.18 $23.26 $23.17 $23.26 $21.48 26,588
2016-05-04 $23.19 $23.25 $23.17 $23.20 $21.43 38,340
2016-05-03 $23.27 $23.27 $23.19 $23.25 $21.47 75,942
2016-05-02 $23.18 $23.23 $23.16 $23.17 $21.40 45,851
2016-04-29 $23.13 $23.21 $23.13 $23.19 $21.42 31,464
2016-04-28 $23.16 $23.25 $23.16 $23.25 $21.47 25,914
2016-04-27 $23.19 $23.25 $23.18 $23.22 $21.45 43,292
2016-04-26 $23.16 $23.21 $23.14 $23.16 $21.39 42,360
2016-04-25 $23.19 $23.23 $23.17 $23.17 $21.40 26,754
2016-04-22 $23.21 $23.27 $23.21 $23.22 $21.45 26,048
2016-04-21 $23.35 $23.35 $23.20 $23.24 $21.46 51,646
2016-04-20 $23.34 $23.38 $23.29 $23.32 $21.54 17,828
2016-04-19 $23.29 $23.37 $23.29 $23.35 $21.57 34,174
2016-04-18 $23.35 $23.40 $23.32 $23.40 $21.59 29,939
2016-04-15 $23.35 $23.47 $23.35 $23.39 $21.58 21,989
2016-04-14 $23.39 $23.45 $23.38 $23.42 $21.61 19,114
2016-04-13 $23.36 $23.49 $23.36 $23.43 $21.62 28,650
2016-04-12 $23.40 $23.44 $23.38 $23.38 $21.58 31,735
2016-04-11 $23.45 $23.48 $23.41 $23.48 $21.67 47,640
2016-04-08 $23.47 $23.47 $23.41 $23.42 $21.61 21,411
2016-04-07 $23.43 $23.51 $23.43 $23.51 $21.70 16,775
2016-04-06 $23.42 $23.42 $23.33 $23.33 $21.53 31,906
2016-04-05 $23.38 $23.41 $23.35 $23.38 $21.57 34,050
2016-04-04 $23.41 $23.43 $23.36 $23.40 $21.59 35,241
2016-04-01 $23.39 $23.48 $23.39 $23.45 $21.64 314,862
2016-03-31 $23.34 $23.46 $23.34 $23.46 $21.65 1,819,422
2016-03-30 $23.34 $23.41 $23.33 $23.41 $21.60 15,413
2016-03-29 $23.30 $23.40 $23.28 $23.40 $21.59 32,620
2016-03-28 $23.25 $23.34 $23.25 $23.26 $21.46 29,396
2016-03-24 $23.25 $23.30 $23.20 $23.27 $21.47 28,887
2016-03-23 $23.21 $23.26 $23.16 $23.23 $21.44 30,150
2016-03-22 $23.24 $23.28 $23.19 $23.19 $21.40 14,865
2016-03-21 $23.21 $23.27 $23.20 $23.20 $21.41 48,737
2016-03-18 $23.30 $23.30 $23.25 $23.27 $21.48 21,773
2016-03-17 $23.20 $23.28 $23.20 $23.22 $21.43 27,526
2016-03-16 $23.14 $23.21 $23.11 $23.17 $21.38 11,793
2016-03-15 $23.16 $23.21 $23.14 $23.14 $21.35 14,411
2016-03-14 $23.15 $23.19 $23.14 $23.15 $21.35 11,240
2016-03-11 $23.16 $23.18 $23.12 $23.18 $21.38 17,872
2016-03-10 $23.18 $23.21 $23.11 $23.18 $21.38 23,808
2016-03-09 $23.20 $23.21 $23.15 $23.20 $21.39 24,306
2016-03-08 $23.20 $23.26 $23.18 $23.22 $21.41 28,092
2016-03-07 $23.14 $23.17 $23.09 $23.14 $21.34 22,826
2016-03-04 $23.10 $23.14 $23.07 $23.11 $21.31 33,832
2016-03-03 $23.14 $23.19 $23.12 $23.18 $21.38 35,981
2016-03-02 $23.11 $23.15 $23.08 $23.15 $21.35 17,633
2016-03-01 $23.24 $23.24 $23.09 $23.14 $21.34 27,703
2016-02-29 $23.15 $23.21 $23.14 $23.16 $21.36 26,258
2016-02-26 $23.20 $23.21 $23.13 $23.15 $21.35 31,981
2016-02-25 $23.21 $23.28 $23.21 $23.23 $21.42 23,543
2016-02-24 $23.16 $23.23 $23.16 $23.17 $21.37 15,575
2016-02-23 $23.12 $23.22 $23.12 $23.17 $21.37 20,803
2016-02-22 $23.15 $23.19 $23.14 $23.15 $21.35 35,078
2016-02-19 $23.20 $23.20 $23.15 $23.19 $21.39 33,942
2016-02-18 $23.15 $23.19 $23.12 $23.16 $21.36 18,416
2016-02-17 $23.12 $23.12 $23.05 $23.08 $21.28 32,819
2016-02-16 $23.14 $23.15 $23.08 $23.15 $21.35 27,529
2016-02-12 $23.23 $23.23 $23.10 $23.12 $21.31 24,884
2016-02-11 $23.20 $23.27 $23.13 $23.17 $21.36 30,736
2016-02-10 $23.20 $23.23 $23.15 $23.18 $21.37 24,002
2016-02-09 $23.11 $23.16 $23.08 $23.12 $21.31 21,147
2016-02-08 $23.09 $23.17 $23.09 $23.15 $21.34 31,698
2016-02-05 $23.08 $23.13 $23.06 $23.08 $21.27 27,252
2016-02-04 $23.18 $23.18 $23.10 $23.15 $21.34 48,421
2016-02-03 $23.20 $23.22 $23.13 $23.18 $21.37 29,641
2016-02-02 $23.16 $23.19 $23.15 $23.17 $21.36 24,509
2016-02-01 $23.09 $23.16 $23.09 $23.11 $21.30 21,330
2016-01-29 $23.15 $23.18 $23.11 $23.13 $21.32 25,198
2016-01-28 $22.98 $23.07 $22.98 $23.03 $21.23 14,645
2016-01-27 $22.95 $23.03 $22.95 $22.97 $21.17 32,998
2016-01-26 $22.96 $23.01 $22.96 $22.98 $21.18 12,574
2016-01-25 $22.97 $23.00 $22.94 $22.96 $21.16 27,731
2016-01-22 $22.96 $23.01 $22.95 $22.99 $21.19 24,770
2016-01-21 $22.95 $23.02 $22.93 $22.96 $21.16 22,673
2016-01-20 $22.93 $23.00 $22.90 $22.96 $21.16 26,849
2016-01-19 $22.99 $23.04 $22.91 $22.93 $21.13 46,163
2016-01-15 $23.02 $23.05 $22.96 $22.99 $21.19 49,176
2016-01-14 $23.00 $23.14 $22.97 $23.09 $21.28 30,283
2016-01-13 $23.11 $23.19 $23.05 $23.06 $21.25 37,278
2016-01-12 $23.14 $23.19 $23.09 $23.15 $21.34 27,581
2016-01-11 $23.08 $23.08 $22.97 $23.03 $21.23 17,360
2016-01-08 $23.14 $23.15 $23.05 $23.11 $21.30 130,665
2016-01-07 $23.17 $23.17 $23.05 $23.07 $21.26 48,799
2016-01-06 $23.25 $23.28 $23.16 $23.22 $21.40 34,510
2016-01-05 $23.25 $23.28 $23.20 $23.21 $21.39 35,763
2016-01-04 $23.23 $23.26 $23.15 $23.18 $21.36 15,641
2015-12-31 $23.30 $23.37 $23.28 $23.32 $21.49 29,964
2015-12-30 $23.32 $23.39 $23.32 $23.33 $21.50 40,026
2015-12-29 $23.35 $23.40 $23.34 $23.39 $21.56 53,745
2015-12-28 $23.38 $23.46 $23.36 $23.41 $21.51 20,046
2015-12-24 $23.38 $23.46 $23.38 $23.45 $21.54 59,418
2015-12-23 $23.39 $23.43 $23.35 $23.39 $21.49 25,998
2015-12-22 $23.27 $23.35 $23.26 $23.35 $21.45 21,985
2015-12-21 $23.31 $23.34 $23.25 $23.29 $21.40 33,959
2015-12-18 $23.18 $23.26 $23.18 $23.22 $21.33 26,819
2015-12-17 $23.18 $23.21 $23.12 $23.12 $21.24 76,245
2015-12-16 $23.16 $23.24 $23.13 $23.24 $21.35 27,998
2015-12-15 $23.10 $23.18 $23.10 $23.11 $21.23 39,575
2015-12-14 $23.04 $23.04 $22.98 $23.03 $21.15 55,218
2015-12-11 $23.23 $23.29 $23.16 $23.19 $21.30 27,837
2015-12-10 $23.44 $23.44 $23.36 $23.37 $21.47 36,003
2015-12-09 $23.58 $23.58 $23.33 $23.36 $21.46 31,685
2015-12-08 $23.43 $23.47 $23.38 $23.40 $21.50 13,062
2015-12-07 $23.53 $23.53 $23.46 $23.53 $21.62 16,153
2015-12-04 $23.67 $23.67 $23.48 $23.59 $21.67 88,452
2015-12-03 $23.46 $23.66 $23.46 $23.54 $21.63 36,524
2015-12-02 $23.59 $23.63 $23.55 $23.59 $21.67 12,230
2015-12-01 $23.55 $23.65 $23.55 $23.59 $21.67 30,903
2015-11-30 $23.51 $23.54 $23.47 $23.53 $21.62 10,231
2015-11-27 $23.56 $23.58 $23.53 $23.54 $21.63 13,211
2015-11-25 $23.50 $23.59 $23.50 $23.54 $21.63 21,316
2015-11-24 $23.43 $23.53 $23.43 $23.50 $21.59 47,107
2015-11-23 $23.52 $23.55 $23.50 $23.50 $21.59 25,182
2015-11-20 $23.56 $23.56 $23.50 $23.51 $21.60 17,629
2015-11-19 $23.49 $23.54 $23.44 $23.53 $21.61 597,034
2015-11-18 $23.52 $23.55 $23.46 $23.54 $21.63 1,384,031
2015-11-17 $23.49 $23.53 $23.47 $23.51 $21.60 27,315
2015-11-16 $23.36 $23.54 $23.36 $23.52 $21.58 42,952
2015-11-13 $23.50 $23.54 $23.49 $23.49 $21.55 48,087
2015-11-12 $23.65 $23.66 $23.58 $23.58 $21.63 27,534
2015-11-11 $23.59 $23.73 $23.59 $23.68 $21.72 35,559
2015-11-10 $23.72 $23.78 $23.70 $23.77 $21.81 30,803
2015-11-09 $23.65 $23.75 $23.65 $23.71 $21.75 24,805
2015-11-06 $23.76 $23.80 $23.74 $23.80 $21.83 23,884
2015-11-05 $23.90 $23.92 $23.86 $23.92 $21.94 37,752
2015-11-04 $23.90 $23.93 $23.90 $23.93 $21.95 25,431
2015-11-03 $23.92 $23.96 $23.92 $23.95 $21.97 16,062
2015-11-02 $23.85 $23.92 $23.84 $23.92 $21.94 15,885
2015-10-30 $23.83 $23.92 $23.83 $23.91 $21.93 44,854
2015-10-29 $23.82 $23.87 $23.80 $23.84 $21.87 35,673
2015-10-28 $23.92 $23.96 $23.87 $23.96 $21.98 21,017
2015-10-27 $23.94 $23.96 $23.91 $23.94 $21.96 30,113
2015-10-26 $23.89 $23.97 $23.89 $23.96 $21.98 34,195
2015-10-23 $23.99 $23.99 $23.86 $23.91 $21.93 19,002
2015-10-22 $23.93 $24.00 $23.92 $23.99 $22.01 29,491
2015-10-21 $23.92 $23.97 $23.90 $23.96 $21.98 57,345
2015-10-20 $23.93 $23.93 $23.86 $23.90 $21.92 29,563
2015-10-19 $23.92 $23.96 $23.91 $23.93 $21.92 15,803
2015-10-16 $23.92 $23.97 $23.91 $23.93 $21.92 57,209
2015-10-15 $23.86 $23.93 $23.86 $23.93 $21.92 25,610
2015-10-14 $23.90 $23.95 $23.87 $23.89 $21.88 49,234
2015-10-13 $23.91 $23.96 $23.91 $23.94 $21.93 29,346
2015-10-12 $23.93 $23.97 $23.92 $23.97 $21.95 17,032
2015-10-09 $23.94 $23.96 $23.88 $23.94 $21.93 73,139
2015-10-08 $23.86 $23.91 $23.86 $23.91 $21.90 20,014
2015-10-07 $23.83 $23.89 $23.82 $23.89 $21.88 26,624
2015-10-06 $23.80 $23.82 $23.77 $23.82 $21.82 27,186
2015-10-05 $23.79 $23.82 $23.75 $23.80 $21.80 37,284
2015-10-02 $23.69 $23.76 $23.66 $23.76 $21.76 26,522
2015-10-01 $23.71 $23.72 $23.66 $23.71 $21.72 38,195
2015-09-30 $23.70 $23.73 $23.67 $23.73 $21.73 35,400
2015-09-29 $23.66 $23.71 $23.66 $23.70 $21.71 29,156
2015-09-28 $23.73 $23.73 $23.65 $23.65 $21.66 21,854
2015-09-25 $23.83 $23.84 $23.78 $23.80 $21.80 25,528
2015-09-24 $23.86 $23.87 $23.81 $23.86 $21.85 16,781
2015-09-23 $23.85 $23.87 $23.82 $23.87 $21.86 69,876
2015-09-22 $23.83 $24.07 $23.81 $23.88 $21.87 399,387
2015-09-21 $24.08 $24.08 $23.91 $23.95 $21.89 47,769
2015-09-18 $24.00 $24.01 $23.94 $23.97 $21.91 25,858
2015-09-17 $24.03 $24.03 $23.89 $23.99 $21.93 36,749
2015-09-16 $24.08 $24.08 $23.91 $23.92 $21.87 49,132
2015-09-15 $23.95 $23.96 $23.91 $23.95 $21.89 22,914
2015-09-14 $23.98 $23.98 $23.92 $23.97 $21.91 38,844
2015-09-11 $23.95 $23.99 $23.95 $23.98 $21.92 28,856
2015-09-10 $23.94 $23.99 $23.94 $23.98 $21.92 38,787
2015-09-09 $24.03 $24.03 $23.87 $23.92 $21.86 130,714
2015-09-08 $23.96 $23.98 $23.92 $23.96 $21.90 37,919
2015-09-04 $23.95 $23.96 $23.89 $23.95 $21.89 61,105
2015-09-03 $23.97 $23.97 $23.92 $23.97 $21.91 59,098
2015-09-02 $23.94 $23.94 $23.87 $23.90 $21.85 23,186
2015-09-01 $23.84 $23.88 $23.83 $23.83 $21.78 29,533
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.