ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.25 ($0.02) 0.08%
ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF - Daily Information
Click for more stock information on ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.25 |
Previous Close | $26.25 |
High | $26.26 |
Low | $26.25 |
Adjusted Open | $26.25 |
Previous Adjusted Close | $26.25 |
Adjusted High | $26.26 |
Adjusted Low | $26.25 |
About ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH)
DELISTED - The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in investment-grade U.S. corporate bonds and U.S. dollar-denominated bonds, including those of non-U.S. corporations and governments, with remaining maturities greater than ten years, in one or more underlying funds that principally invest in investment-grade bonds and in U.S. Treasury securities (or cash equivalents). The Fund intends to invest a substantial portion of its assets in one underlying fund, the Underlying Fund. The Fund attempts to mitigate the interest rate risk of the underlying securities and/or the Underlying Fund (as determined by BFA) primarily through the use of positions in both U.S. Treasury futures contracts and interest rate swaps (i.e., enter into a contract or contracts in which the Fund will make fixed-rate payments while receiving floating-rate payments based on a reference rate). The bonds in which the Fund and/or the Underlying Fund invest may include investment-grade bonds and generally have at least ten years until maturity at the time of investment. The Fund may also invest in other interest rate futures contracts, including but not limited to, Eurodollar and Federal Funds futures. The Fund’s futures and interest rate swap positions are not intended to mitigate credit risk or other factors influencing the price of investment-grade corporate bonds, which may have a greater impact than interest rates. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may also invest in other ETFs (including other iShares funds), U.S. government securities, options and swap contracts, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The CFTC has adopted certain requirements that subject registered investment companies and their advisers to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net asset value in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of CFTC-regulated futures, options and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”). The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).
Invest in ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH)
Historical Stock Data for ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-07-31 | $26.25 | $26.26 | $26.25 | $26.25 | $26.25 | 2,767 |
2018-07-30 | $26.20 | $26.22 | $26.20 | $26.22 | $26.22 | 2,100 |
2018-07-27 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 596 |
2018-07-26 | $26.16 | $26.20 | $26.13 | $26.20 | $26.20 | 2,534 |
2018-07-25 | $26.03 | $26.05 | $26.03 | $26.03 | $26.03 | 2,197 |
2018-07-24 | $25.99 | $26.01 | $25.99 | $26.01 | $26.01 | 1,008 |
2018-07-23 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 964 |
2018-07-20 | $25.89 | $25.89 | $25.87 | $25.87 | $25.87 | 263 |
2018-07-19 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 805 |
2018-07-18 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 443 |
2018-07-17 | $25.95 | $25.95 | $25.91 | $25.91 | $25.91 | 732 |
2018-07-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1,636 |
2018-07-13 | $25.98 | $26.01 | $25.98 | $25.99 | $25.99 | 1,328 |
2018-07-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 1,587 |
2018-07-11 | $25.87 | $25.89 | $25.87 | $25.89 | $25.89 | 5,473 |
2018-07-10 | $25.91 | $25.92 | $25.91 | $25.92 | $25.92 | 8,695 |
2018-07-09 | $25.80 | $25.85 | $25.80 | $25.84 | $25.84 | 2,298 |
2018-07-06 | $25.79 | $25.80 | $25.73 | $25.73 | $25.73 | 1,079 |
2018-07-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1,421 |
2018-07-03 | $25.66 | $25.66 | $25.60 | $25.60 | $25.60 | 500 |
2018-07-02 | $25.66 | $25.66 | $25.62 | $25.66 | $25.58 | 12,645 |
2018-06-29 | $25.67 | $25.67 | $25.62 | $25.62 | $25.54 | 35,564 |
2018-06-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.47 | 425 |
2018-06-27 | $25.58 | $25.60 | $25.50 | $25.50 | $25.42 | 15,296 |
2018-06-26 | $25.50 | $25.54 | $25.49 | $25.50 | $25.42 | 2,267 |
2018-06-25 | $25.65 | $25.65 | $25.45 | $25.45 | $25.37 | 6,511 |
2018-06-22 | $25.66 | $25.66 | $25.66 | $25.66 | $25.58 | 216 |
2018-06-21 | $25.66 | $25.66 | $25.60 | $25.63 | $25.55 | 446 |
2018-06-20 | $25.78 | $25.79 | $25.70 | $25.73 | $25.65 | 2,200 |
2018-06-19 | $25.74 | $25.79 | $25.74 | $25.75 | $25.66 | 3,176 |
2018-06-18 | $25.87 | $25.87 | $25.79 | $25.83 | $25.74 | 552 |
2018-06-15 | $25.98 | $25.98 | $25.92 | $25.92 | $25.83 | 5,030 |
2018-06-14 | $25.97 | $25.99 | $25.94 | $25.94 | $25.85 | 2,507 |
2018-06-13 | $25.91 | $25.96 | $25.89 | $25.89 | $25.80 | 3,879 |
2018-06-12 | $25.94 | $25.94 | $25.92 | $25.93 | $25.84 | 756 |
2018-06-11 | $25.89 | $25.91 | $25.89 | $25.91 | $25.82 | 579 |
2018-06-08 | $25.87 | $25.91 | $25.84 | $25.91 | $25.82 | 13,600 |
2018-06-07 | $25.92 | $25.93 | $25.86 | $25.89 | $25.80 | 5,861 |
2018-06-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.81 | 470 |
2018-06-05 | $25.94 | $25.94 | $25.93 | $25.93 | $25.84 | 302 |
2018-06-04 | $25.92 | $25.95 | $25.92 | $25.95 | $25.86 | 1,627 |
2018-06-01 | $25.90 | $25.91 | $25.88 | $25.88 | $25.72 | 4,575 |
2018-05-31 | $25.90 | $25.90 | $25.80 | $25.82 | $25.66 | 5,086 |
2018-05-30 | $25.88 | $25.88 | $25.79 | $25.81 | $25.65 | 1,657 |
2018-05-29 | $25.97 | $25.97 | $25.90 | $25.95 | $25.79 | 7,700 |
2018-05-25 | $26.05 | $26.08 | $25.99 | $26.04 | $25.88 | 30,447 |
2018-05-24 | $26.08 | $26.08 | $26.02 | $26.02 | $25.86 | 2,308 |
2018-05-23 | $26.04 | $26.09 | $26.02 | $26.07 | $25.91 | 6,192 |
2018-05-22 | $26.11 | $26.16 | $26.10 | $26.10 | $25.94 | 1,729 |
2018-05-21 | $26.15 | $26.15 | $26.11 | $26.12 | $25.96 | 3,731 |
2018-05-18 | $26.12 | $26.13 | $26.08 | $26.13 | $25.97 | 2,532 |
2018-05-17 | $26.13 | $26.16 | $26.11 | $26.14 | $25.98 | 2,239 |
2018-05-16 | $26.11 | $26.11 | $26.11 | $26.11 | $25.95 | 58 |
2018-05-15 | $26.17 | $26.17 | $26.11 | $26.11 | $25.95 | 4,248 |
2018-05-14 | $26.20 | $26.22 | $26.19 | $26.20 | $26.03 | 7,169 |
2018-05-11 | $26.19 | $26.19 | $26.15 | $26.17 | $26.01 | 905 |
2018-05-10 | $26.11 | $26.13 | $26.08 | $26.13 | $25.97 | 2,301 |
2018-05-09 | $25.97 | $26.02 | $25.97 | $26.02 | $25.86 | 1,379 |
2018-05-08 | $25.88 | $25.95 | $25.88 | $25.95 | $25.79 | 841 |
2018-05-07 | $25.88 | $25.92 | $25.87 | $25.87 | $25.71 | 7,714 |
2018-05-04 | $25.90 | $25.93 | $25.88 | $25.93 | $25.77 | 3,953 |
2018-05-03 | $25.90 | $25.97 | $25.88 | $25.88 | $25.72 | 5,120 |
2018-05-02 | $26.00 | $26.04 | $25.96 | $26.02 | $25.86 | 4,033 |
2018-05-01 | $26.09 | $26.09 | $26.03 | $26.07 | $25.83 | 2,372 |
2018-04-30 | $26.23 | $26.23 | $26.16 | $26.17 | $25.93 | 2,453 |
2018-04-27 | $26.27 | $26.29 | $26.23 | $26.27 | $26.03 | 69,762 |
2018-04-26 | $26.24 | $26.25 | $26.21 | $26.25 | $26.01 | 1,090 |
2018-04-25 | $26.20 | $26.21 | $26.19 | $26.19 | $25.96 | 3,203 |
2018-04-24 | $26.31 | $26.32 | $26.25 | $26.25 | $26.01 | 3,010 |
2018-04-23 | $26.25 | $26.29 | $26.25 | $26.29 | $26.05 | 979 |
2018-04-20 | $26.23 | $26.25 | $26.20 | $26.20 | $25.96 | 1,112 |
2018-04-19 | $26.23 | $26.27 | $26.22 | $26.25 | $26.01 | 8,514 |
2018-04-18 | $26.37 | $26.97 | $26.28 | $26.30 | $26.06 | 39,788 |
2018-04-17 | $26.41 | $26.41 | $26.37 | $26.38 | $26.14 | 6,909 |
2018-04-16 | $26.44 | $26.44 | $26.41 | $26.44 | $26.20 | 1,279 |
2018-04-13 | $26.43 | $26.43 | $26.35 | $26.39 | $26.15 | 10,643 |
2018-04-12 | $26.33 | $26.33 | $26.33 | $26.33 | $26.09 | 210 |
2018-04-11 | $26.31 | $26.31 | $26.21 | $26.25 | $26.01 | 15,378 |
2018-04-10 | $26.27 | $26.30 | $26.27 | $26.30 | $26.06 | 1,544 |
2018-04-09 | $26.19 | $26.26 | $26.19 | $26.25 | $26.01 | 11,224 |
2018-04-06 | $26.24 | $26.25 | $26.16 | $26.20 | $25.96 | 4,839 |
2018-04-05 | $26.20 | $26.22 | $26.14 | $26.19 | $25.95 | 1,650 |
2018-04-04 | $26.05 | $26.13 | $26.05 | $26.10 | $25.86 | 6,369 |
2018-04-03 | $26.03 | $26.09 | $26.02 | $26.02 | $25.78 | 7,866 |
2018-04-02 | $26.19 | $26.20 | $26.12 | $26.19 | $25.86 | 23,021 |
2018-03-29 | $26.18 | $26.24 | $26.18 | $26.24 | $25.91 | 14,699 |
2018-03-28 | $26.11 | $26.15 | $26.11 | $26.15 | $25.82 | 11,548 |
2018-03-27 | $26.15 | $26.16 | $26.10 | $26.15 | $25.82 | 7,686 |
2018-03-26 | $26.19 | $26.24 | $26.16 | $26.22 | $25.89 | 3,525 |
2018-03-23 | $26.32 | $26.32 | $26.12 | $26.23 | $25.90 | 107,575 |
2018-03-22 | $26.36 | $26.40 | $26.35 | $26.36 | $26.03 | 2,943 |
2018-03-21 | $26.43 | $26.43 | $26.33 | $26.34 | $26.01 | 4,947 |
2018-03-20 | $26.38 | $26.39 | $26.32 | $26.39 | $26.06 | 1,406 |
2018-03-19 | $26.51 | $26.52 | $26.43 | $26.48 | $26.15 | 6,127 |
2018-03-16 | $26.50 | $26.50 | $26.40 | $26.50 | $26.17 | 9,099 |
2018-03-15 | $26.48 | $26.48 | $26.40 | $26.46 | $26.13 | 10,475 |
2018-03-14 | $26.51 | $26.51 | $26.48 | $26.50 | $26.17 | 2,248 |
2018-03-13 | $26.50 | $26.51 | $26.46 | $26.46 | $26.13 | 19,374 |
2018-03-12 | $26.43 | $26.50 | $26.43 | $26.50 | $26.17 | 3,421 |
2018-03-09 | $26.46 | $26.47 | $26.42 | $26.42 | $26.09 | 6,008 |
2018-03-08 | $26.32 | $26.46 | $26.32 | $26.45 | $26.12 | 1,172 |
2018-03-07 | $26.32 | $26.32 | $26.32 | $26.32 | $25.99 | 454 |
2018-03-06 | $26.41 | $26.42 | $26.25 | $26.26 | $25.93 | 6,720 |
2018-03-05 | $26.19 | $26.32 | $26.18 | $26.32 | $25.99 | 4,928 |
2018-03-02 | $26.21 | $26.27 | $26.21 | $26.21 | $25.88 | 9,058 |
2018-03-01 | $26.47 | $26.47 | $26.31 | $26.40 | $26.01 | 6,296 |
2018-02-28 | $26.62 | $26.64 | $26.52 | $26.57 | $26.17 | 9,783 |
2018-02-27 | $26.60 | $26.60 | $26.49 | $26.52 | $26.12 | 4,931 |
2018-02-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.10 | 1,034 |
2018-02-23 | $26.48 | $26.57 | $26.47 | $26.47 | $26.08 | 7,113 |
2018-02-22 | $26.72 | $26.72 | $26.70 | $26.70 | $26.30 | 1,199 |
2018-02-21 | $26.53 | $26.66 | $26.53 | $26.61 | $26.21 | 2,505 |
2018-02-20 | $26.71 | $26.71 | $26.58 | $26.70 | $26.30 | 3,653 |
2018-02-16 | $26.65 | $26.70 | $26.61 | $26.70 | $26.30 | 12,139 |
2018-02-15 | $26.68 | $26.70 | $26.62 | $26.70 | $26.30 | 30,398 |
2018-02-14 | $26.46 | $26.51 | $26.46 | $26.51 | $26.11 | 3,234 |
2018-02-13 | $26.43 | $26.45 | $26.32 | $26.32 | $25.93 | 5,817 |
2018-02-12 | $26.48 | $26.50 | $26.45 | $26.45 | $26.06 | 20,539 |
2018-02-09 | $26.51 | $26.61 | $26.51 | $26.51 | $26.11 | 413 |
2018-02-08 | $26.80 | $26.80 | $26.61 | $26.61 | $26.21 | 4,502 |
2018-02-07 | $26.79 | $26.79 | $26.69 | $26.76 | $26.36 | 8,639 |
2018-02-06 | $26.74 | $26.91 | $26.73 | $26.90 | $26.50 | 16,505 |
2018-02-05 | $26.97 | $26.98 | $26.80 | $26.80 | $26.40 | 1,930 |
2018-02-02 | $26.97 | $26.98 | $26.94 | $26.94 | $26.54 | 10,353 |
2018-02-01 | $27.17 | $27.17 | $27.05 | $27.12 | $26.64 | 25,920 |
2018-01-31 | $26.88 | $27.06 | $26.86 | $27.06 | $26.58 | 1,800 |
2018-01-30 | $27.00 | $27.18 | $26.92 | $26.99 | $26.51 | 25,006 |
2018-01-29 | $26.99 | $26.99 | $26.94 | $26.94 | $26.47 | 3,583 |
2018-01-26 | $26.91 | $26.96 | $26.91 | $26.96 | $26.49 | 1,453 |
2018-01-25 | $26.77 | $26.95 | $26.77 | $26.95 | $26.48 | 5,304 |
2018-01-24 | $26.82 | $26.83 | $26.70 | $26.77 | $26.30 | 7,593 |
2018-01-23 | $26.84 | $27.42 | $26.81 | $27.41 | $26.93 | 17,583 |
2018-01-22 | $26.80 | $26.87 | $26.76 | $26.79 | $26.32 | 29,453 |
2018-01-19 | $26.71 | $26.71 | $26.65 | $26.71 | $26.24 | 6,967 |
2018-01-18 | $26.71 | $26.92 | $26.71 | $26.75 | $26.28 | 3,110 |
2018-01-17 | $26.73 | $26.84 | $26.62 | $26.62 | $26.15 | 12,572 |
2018-01-16 | $26.65 | $26.71 | $26.60 | $26.66 | $26.19 | 9,011 |
2018-01-12 | $26.59 | $26.64 | $26.51 | $26.64 | $26.17 | 14,979 |
2018-01-11 | $26.51 | $26.57 | $26.48 | $26.56 | $26.09 | 7,724 |
2018-01-10 | $26.42 | $26.42 | $26.38 | $26.41 | $25.95 | 36,889 |
2018-01-09 | $26.42 | $26.42 | $26.38 | $26.39 | $25.93 | 910 |
2018-01-08 | $26.39 | $26.42 | $26.30 | $26.40 | $25.94 | 16,970 |
2018-01-05 | $26.34 | $26.39 | $26.31 | $26.39 | $25.93 | 17,677 |
2018-01-04 | $26.37 | $26.39 | $26.34 | $26.39 | $25.93 | 1,490 |
2018-01-03 | $26.33 | $26.37 | $26.33 | $26.37 | $25.91 | 1,735 |
2018-01-02 | $26.29 | $26.33 | $26.28 | $26.33 | $25.87 | 229,842 |
2017-12-29 | $26.36 | $26.42 | $26.28 | $26.42 | $25.95 | 2,910 |
2017-12-28 | $26.37 | $26.38 | $26.35 | $26.37 | $25.91 | 4,854 |
2017-12-27 | $26.35 | $26.37 | $26.32 | $26.32 | $25.81 | 2,432 |
2017-12-26 | $26.40 | $26.41 | $26.38 | $26.38 | $25.86 | 3,517 |
2017-12-22 | $26.34 | $26.34 | $26.34 | $26.34 | $25.82 | 52 |
2017-12-21 | $26.37 | $26.39 | $26.34 | $26.34 | $25.82 | 2,539 |
2017-12-20 | $26.30 | $26.39 | $26.30 | $26.39 | $25.87 | 3,750 |
2017-12-19 | $26.32 | $26.32 | $26.31 | $26.31 | $25.79 | 2,502 |
2017-12-18 | $26.31 | $26.34 | $26.30 | $26.32 | $25.80 | 7,143 |
2017-12-15 | $26.31 | $26.31 | $26.26 | $26.28 | $25.76 | 1,870 |
2017-12-14 | $26.28 | $26.31 | $26.25 | $26.25 | $25.73 | 6,220 |
2017-12-13 | $26.17 | $26.31 | $26.17 | $26.27 | $25.75 | 2,030 |
2017-12-12 | $26.19 | $26.78 | $26.19 | $26.25 | $25.73 | 31,878 |
2017-12-11 | $26.19 | $26.19 | $26.18 | $26.19 | $25.67 | 2,016 |
2017-12-08 | $26.19 | $26.20 | $26.16 | $26.16 | $25.64 | 14,369 |
2017-12-07 | $26.13 | $26.14 | $26.13 | $26.14 | $25.62 | 406 |
2017-12-06 | $26.20 | $26.22 | $26.18 | $26.20 | $25.68 | 2,492 |
2017-12-05 | $26.22 | $26.25 | $26.16 | $26.23 | $25.71 | 3,818 |
2017-12-04 | $26.06 | $26.10 | $26.06 | $26.10 | $25.59 | 539 |
2017-12-01 | $26.15 | $26.15 | $26.06 | $26.06 | $25.47 | 300 |
2017-11-30 | $26.12 | $26.14 | $26.12 | $26.14 | $25.55 | 1,493 |
2017-11-29 | $26.00 | $26.08 | $26.00 | $26.08 | $25.49 | 425 |
2017-11-28 | $25.96 | $26.00 | $25.95 | $26.00 | $25.41 | 4,400 |
2017-11-27 | $26.13 | $26.13 | $26.08 | $26.09 | $25.50 | 3,242 |
2017-11-24 | $26.10 | $26.12 | $26.09 | $26.09 | $25.50 | 3,517 |
2017-11-22 | $26.13 | $26.13 | $26.12 | $26.12 | $25.53 | 4,593 |
2017-11-21 | $26.09 | $26.11 | $26.06 | $26.11 | $25.52 | 2,332 |
2017-11-20 | $25.97 | $26.00 | $25.91 | $26.00 | $25.41 | 13,589 |
2017-11-17 | $25.87 | $25.87 | $25.80 | $25.83 | $25.24 | 2,442 |
2017-11-16 | $25.79 | $25.86 | $25.79 | $25.82 | $25.23 | 2,780 |
2017-11-15 | $25.72 | $25.79 | $25.72 | $25.77 | $25.19 | 2,652 |
2017-11-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.26 | 0 |
2017-11-13 | $25.78 | $25.84 | $25.76 | $25.84 | $25.26 | 4,878 |
2017-11-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.02 | 1 |
2017-11-09 | $25.84 | $25.84 | $25.60 | $25.60 | $25.02 | 13,438 |
2017-11-08 | $25.84 | $25.84 | $25.84 | $25.84 | $25.26 | 163 |
2017-11-07 | $25.86 | $25.86 | $25.85 | $25.85 | $25.27 | 903 |
2017-11-06 | $25.99 | $25.99 | $25.94 | $25.96 | $25.38 | 1,657 |
2017-11-03 | $26.02 | $26.02 | $25.97 | $26.00 | $25.41 | 1,489 |
2017-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.41 | 985 |
2017-11-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.34 | 213 |
2017-10-31 | $26.04 | $26.04 | $26.04 | $26.04 | $25.39 | 1,377 |
2017-10-30 | $26.08 | $26.08 | $26.06 | $26.06 | $25.41 | 2,573 |
2017-10-27 | $26.06 | $26.08 | $26.06 | $26.06 | $25.40 | 3,579 |
2017-10-26 | $26.00 | $26.05 | $26.00 | $26.02 | $25.37 | 2,320 |
2017-10-25 | $25.91 | $25.95 | $25.91 | $25.95 | $25.30 | 6,629 |
2017-10-24 | $25.96 | $25.96 | $25.96 | $25.96 | $25.30 | 396 |
2017-10-23 | $25.94 | $25.94 | $25.91 | $25.91 | $25.26 | 525 |
2017-10-20 | $25.84 | $25.84 | $25.84 | $25.84 | $25.19 | 40 |
2017-10-19 | $25.86 | $25.86 | $25.80 | $25.84 | $25.19 | 2,843 |
2017-10-18 | $25.80 | $25.84 | $25.80 | $25.84 | $25.19 | 1,493 |
2017-10-17 | $25.83 | $25.83 | $25.80 | $25.80 | $25.15 | 703 |
2017-10-16 | $25.74 | $25.78 | $25.74 | $25.75 | $25.10 | 1,307 |
2017-10-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.06 | 286 |
2017-10-12 | $25.71 | $25.71 | $25.69 | $25.69 | $25.04 | 493 |
2017-10-11 | $25.67 | $25.77 | $25.67 | $25.69 | $25.05 | 4,264 |
2017-10-10 | $25.84 | $25.84 | $25.81 | $25.81 | $25.16 | 400 |
2017-10-09 | $25.75 | $25.75 | $25.72 | $25.72 | $25.07 | 201 |
2017-10-06 | $25.57 | $25.78 | $25.57 | $25.58 | $24.94 | 566 |
2017-10-05 | $25.80 | $25.82 | $25.76 | $25.82 | $25.17 | 3,026 |
2017-10-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.12 | 458 |
2017-10-03 | $25.73 | $25.73 | $25.73 | $25.73 | $25.09 | 515 |
2017-10-02 | $25.53 | $25.76 | $25.48 | $25.54 | $24.84 | 500 |
2017-09-29 | $25.65 | $25.75 | $25.65 | $25.74 | $25.03 | 2,029 |
2017-09-28 | $25.57 | $25.66 | $25.57 | $25.66 | $24.95 | 687 |
2017-09-27 | $25.56 | $25.57 | $25.56 | $25.56 | $24.86 | 2,560 |
2017-09-26 | $25.56 | $25.56 | $25.56 | $25.56 | $24.85 | 213 |
2017-09-25 | $25.56 | $25.56 | $25.56 | $25.56 | $24.85 | 62 |
2017-09-22 | $25.55 | $25.56 | $25.55 | $25.56 | $24.85 | 946 |
2017-09-21 | $25.51 | $25.55 | $25.51 | $25.55 | $24.84 | 1,553 |
2017-09-20 | $25.50 | $25.50 | $25.47 | $25.47 | $24.76 | 540 |
2017-09-19 | $25.43 | $25.50 | $25.43 | $25.50 | $24.80 | 11,685 |
2017-09-18 | $25.38 | $25.38 | $25.38 | $25.38 | $24.67 | 100 |
2017-09-15 | $25.65 | $25.65 | $25.39 | $25.40 | $24.70 | 2,900 |
2017-09-14 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 0 |
2017-09-13 | $25.23 | $25.24 | $25.23 | $25.24 | $24.54 | 405 |
2017-09-12 | $25.17 | $25.17 | $25.11 | $25.15 | $24.46 | 1,271 |
2017-09-11 | $25.13 | $25.18 | $25.13 | $25.14 | $24.44 | 6,527 |
2017-09-08 | $25.16 | $25.16 | $25.16 | $25.16 | $24.47 | 189 |
2017-09-07 | $25.21 | $25.21 | $25.18 | $25.20 | $24.50 | 3,783 |
2017-09-06 | $25.17 | $25.17 | $25.17 | $25.17 | $24.47 | 312 |
2017-09-05 | $25.20 | $25.27 | $25.20 | $25.26 | $24.51 | 2,485 |
2017-09-01 | $25.30 | $25.32 | $25.28 | $25.32 | $24.56 | 8,114 |
2017-08-31 | $25.27 | $25.27 | $25.27 | $25.27 | $24.52 | 31 |
2017-08-30 | $25.27 | $25.27 | $25.27 | $25.27 | $24.52 | 761 |
2017-08-29 | $25.23 | $25.23 | $25.23 | $25.23 | $24.48 | 655 |
2017-08-28 | $25.29 | $25.29 | $25.27 | $25.28 | $24.53 | 951 |
2017-08-25 | $25.29 | $25.29 | $25.29 | $25.29 | $24.53 | 1,011 |
2017-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.49 | 101 |
2017-08-23 | $25.30 | $25.30 | $25.24 | $25.27 | $24.51 | 12,485 |
2017-08-22 | $25.24 | $25.24 | $25.24 | $25.24 | $24.49 | 200 |
2017-08-21 | $25.20 | $25.28 | $25.20 | $25.27 | $24.52 | 800 |
2017-08-18 | $25.25 | $25.31 | $25.24 | $25.30 | $24.54 | 7,465 |
2017-08-17 | $25.38 | $25.38 | $25.28 | $25.28 | $24.53 | 428 |
2017-08-16 | $25.40 | $25.40 | $25.37 | $25.37 | $24.62 | 1,491 |
2017-08-15 | $25.30 | $25.30 | $25.27 | $25.27 | $24.52 | 1,669 |
2017-08-14 | $25.33 | $25.33 | $25.31 | $25.32 | $24.56 | 4,927 |
2017-08-11 | $25.19 | $25.22 | $25.19 | $25.22 | $24.46 | 13,371 |
2017-08-10 | $25.31 | $25.31 | $25.27 | $25.27 | $24.51 | 515 |
2017-08-09 | $25.41 | $25.41 | $25.40 | $25.40 | $24.64 | 1,236 |
2017-08-08 | $25.42 | $25.42 | $25.42 | $25.42 | $24.66 | 231 |
2017-08-07 | $25.55 | $25.55 | $25.55 | $25.55 | $24.79 | 408 |
2017-08-04 | $25.59 | $25.59 | $25.56 | $25.56 | $24.80 | 600 |
2017-08-03 | $25.58 | $25.58 | $25.58 | $25.58 | $24.82 | 100 |
2017-08-02 | $25.58 | $25.59 | $25.54 | $25.57 | $24.81 | 1,483 |
2017-08-01 | $25.66 | $25.66 | $25.66 | $25.66 | $24.83 | 211 |
2017-07-31 | $25.56 | $25.56 | $25.56 | $25.56 | $24.73 | 333 |
2017-07-28 | $25.59 | $25.65 | $25.59 | $25.65 | $24.82 | 6,691 |
2017-07-27 | $25.64 | $25.64 | $25.59 | $25.59 | $24.76 | 5,662 |
2017-07-26 | $25.68 | $25.68 | $25.68 | $25.68 | $24.85 | 970 |
2017-07-25 | $25.63 | $25.64 | $25.63 | $25.64 | $24.81 | 4,560 |
2017-07-24 | $25.64 | $25.65 | $25.58 | $25.58 | $24.75 | 5,705 |
2017-07-21 | $25.67 | $25.68 | $25.64 | $25.67 | $24.84 | 15,905 |
2017-07-20 | $25.60 | $25.60 | $25.60 | $25.60 | $24.77 | 158 |
2017-07-19 | $25.57 | $25.57 | $25.51 | $25.51 | $24.68 | 6,704 |
2017-07-18 | $25.48 | $25.55 | $25.48 | $25.55 | $24.72 | 2,991 |
2017-07-17 | $25.55 | $25.55 | $25.52 | $25.55 | $24.72 | 919 |
2017-07-14 | $25.60 | $25.60 | $25.55 | $25.55 | $24.72 | 1,195 |
2017-07-13 | $25.71 | $25.72 | $25.67 | $25.72 | $24.89 | 2,079 |
2017-07-12 | $25.71 | $25.71 | $25.71 | $25.71 | $24.88 | 0 |
2017-07-11 | $25.71 | $25.71 | $25.63 | $25.71 | $24.88 | 1,857 |
2017-07-10 | $25.66 | $25.77 | $25.65 | $25.74 | $24.90 | 5,477 |
2017-07-07 | $26.40 | $26.40 | $25.71 | $25.79 | $24.95 | 4,156 |
2017-07-06 | $25.79 | $25.79 | $25.79 | $25.79 | $24.95 | 170 |
2017-07-05 | $25.60 | $26.11 | $25.60 | $25.70 | $24.81 | 72,626 |
2017-07-03 | $25.60 | $25.60 | $25.60 | $25.60 | $24.72 | 280 |
2017-06-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.72 | 500 |
2017-06-29 | $25.60 | $25.60 | $25.57 | $25.57 | $24.69 | 1,436 |
2017-06-28 | $25.49 | $25.49 | $25.49 | $25.49 | $24.61 | 228 |
2017-06-27 | $25.50 | $25.59 | $25.50 | $25.56 | $24.68 | 1,884 |
2017-06-26 | $25.46 | $25.46 | $25.46 | $25.46 | $24.58 | 706 |
2017-06-23 | $25.48 | $25.48 | $25.48 | $25.48 | $24.60 | 131 |
2017-06-22 | $25.44 | $25.48 | $25.44 | $25.48 | $24.60 | 676 |
2017-06-21 | $25.47 | $25.47 | $25.47 | $25.47 | $24.59 | 0 |
2017-06-20 | $25.45 | $25.47 | $25.45 | $25.47 | $24.59 | 509 |
2017-06-19 | $25.21 | $25.35 | $25.21 | $25.35 | $24.48 | 802 |
2017-06-16 | $25.37 | $25.37 | $25.28 | $25.35 | $24.48 | 832 |
2017-06-15 | $25.36 | $25.38 | $25.34 | $25.37 | $24.49 | 818 |
2017-06-14 | $25.36 | $25.36 | $25.36 | $25.36 | $24.48 | 100 |
2017-06-13 | $25.03 | $25.23 | $25.03 | $25.23 | $24.35 | 338 |
2017-06-12 | $25.19 | $25.19 | $25.15 | $25.17 | $24.30 | 516 |
2017-06-09 | $25.13 | $25.20 | $25.13 | $25.14 | $24.27 | 4,577 |
2017-06-08 | $25.16 | $25.16 | $25.16 | $25.16 | $24.29 | 593 |
2017-06-07 | $24.98 | $25.15 | $24.98 | $25.07 | $24.20 | 2,524 |
2017-06-06 | $25.13 | $25.13 | $25.13 | $25.13 | $24.26 | 598 |
2017-06-05 | $24.97 | $25.12 | $24.97 | $25.10 | $24.23 | 6,433 |
2017-06-02 | $25.07 | $25.13 | $25.07 | $25.13 | $24.26 | 2,305 |
2017-06-01 | $25.11 | $25.14 | $25.11 | $25.14 | $24.21 | 402 |
2017-05-31 | $25.09 | $25.14 | $25.07 | $25.07 | $24.14 | 1,481 |
2017-05-30 | $25.18 | $25.18 | $25.13 | $25.17 | $24.24 | 6,911 |
2017-05-26 | $25.15 | $25.15 | $25.13 | $25.13 | $24.20 | 2,906 |
2017-05-25 | $25.19 | $25.21 | $25.18 | $25.19 | $24.26 | 2,779 |
2017-05-24 | $25.16 | $25.16 | $25.07 | $25.11 | $24.18 | 3,090 |
2017-05-23 | $25.01 | $25.01 | $25.01 | $25.01 | $24.09 | 0 |
2017-05-22 | $25.03 | $25.03 | $25.01 | $25.01 | $24.09 | 934 |
2017-05-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.07 | 0 |
2017-05-18 | $25.00 | $25.00 | $24.96 | $24.99 | $24.07 | 16,928 |
2017-05-17 | $25.34 | $25.34 | $24.99 | $25.09 | $24.17 | 3,913 |
2017-05-16 | $25.11 | $25.11 | $25.09 | $25.09 | $24.16 | 3,789 |
2017-05-15 | $25.11 | $25.13 | $25.00 | $25.03 | $24.11 | 2,131 |
2017-05-12 | $25.14 | $25.14 | $25.14 | $25.14 | $24.21 | 7 |
2017-05-11 | $25.08 | $25.14 | $25.08 | $25.14 | $24.21 | 654 |
2017-05-10 | $25.02 | $25.02 | $25.02 | $25.02 | $24.10 | 0 |
2017-05-09 | $25.07 | $25.07 | $25.02 | $25.02 | $24.10 | 1,965 |
2017-05-08 | $24.99 | $25.05 | $24.98 | $25.05 | $24.12 | 5,220 |
2017-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.08 | 2,075 |
2017-05-04 | $25.00 | $25.00 | $24.96 | $24.98 | $24.05 | 2,903 |
2017-05-03 | $25.04 | $25.04 | $24.98 | $25.02 | $24.10 | 8,338 |
2017-05-02 | $24.97 | $25.05 | $24.84 | $24.99 | $24.07 | 1,300 |
2017-05-01 | $25.04 | $25.04 | $24.94 | $24.95 | $23.97 | 10,341 |
2017-04-28 | $24.99 | $25.02 | $24.99 | $25.02 | $24.04 | 1,870 |
2017-04-27 | $25.02 | $25.02 | $25.02 | $25.02 | $24.04 | 486 |
2017-04-26 | $24.95 | $24.95 | $24.92 | $24.92 | $23.94 | 301 |
2017-04-25 | $24.84 | $24.84 | $24.84 | $24.84 | $23.86 | 249 |
2017-04-24 | $24.82 | $24.93 | $24.82 | $24.93 | $23.95 | 10,571 |
2017-04-21 | $24.93 | $24.93 | $24.84 | $24.84 | $23.87 | 881 |
2017-04-20 | $24.93 | $24.93 | $24.82 | $24.82 | $23.85 | 673 |
2017-04-19 | $24.79 | $24.79 | $24.79 | $24.79 | $23.81 | 1,252 |
2017-04-18 | $24.86 | $24.94 | $24.81 | $24.81 | $23.83 | 926 |
2017-04-17 | $24.94 | $24.94 | $24.94 | $24.94 | $23.96 | 191 |
2017-04-13 | $24.94 | $24.94 | $24.94 | $24.94 | $23.96 | 0 |
2017-04-12 | $24.97 | $24.97 | $24.91 | $24.94 | $23.96 | 760 |
2017-04-11 | $25.05 | $25.05 | $25.00 | $25.00 | $24.02 | 668 |
2017-04-10 | $25.04 | $25.04 | $24.98 | $24.98 | $24.00 | 1,415 |
2017-04-07 | $24.97 | $25.00 | $24.94 | $25.00 | $24.02 | 1,457 |
2017-04-06 | $24.95 | $25.14 | $24.95 | $25.14 | $24.15 | 4,617 |
2017-04-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.01 | 0 |
2017-04-04 | $25.08 | $25.08 | $24.99 | $24.99 | $24.01 | 1,727 |
2017-04-03 | $25.05 | $25.12 | $25.05 | $25.09 | $24.04 | 1,435 |
2017-03-31 | $25.10 | $25.13 | $25.08 | $25.08 | $24.03 | 4,520 |
2017-03-30 | $25.11 | $25.11 | $25.10 | $25.10 | $24.05 | 1,039 |
2017-03-29 | $25.10 | $25.10 | $25.02 | $25.09 | $24.04 | 4,478 |
2017-03-28 | $25.01 | $25.04 | $25.01 | $25.03 | $23.98 | 783 |
2017-03-27 | $25.04 | $25.07 | $24.97 | $25.06 | $24.00 | 1,880 |
2017-03-24 | $25.09 | $25.09 | $25.02 | $25.02 | $23.97 | 5,666 |
2017-03-23 | $25.06 | $25.06 | $24.95 | $24.95 | $23.90 | 1,888 |
2017-03-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.00 | 968 |
2017-03-21 | $25.04 | $25.04 | $25.04 | $25.04 | $23.99 | 3 |
2017-03-20 | $25.04 | $25.04 | $25.04 | $25.04 | $23.99 | 200 |
2017-03-17 | $25.12 | $25.12 | $25.11 | $25.11 | $24.06 | 319 |
2017-03-16 | $25.10 | $25.13 | $25.05 | $25.13 | $24.08 | 1,985 |
2017-03-15 | $25.10 | $25.10 | $25.10 | $25.10 | $24.05 | 168 |
2017-03-14 | $25.05 | $25.05 | $24.99 | $25.00 | $23.95 | 301 |
2017-03-13 | $25.06 | $25.06 | $25.06 | $25.06 | $24.01 | 712 |
2017-03-10 | $25.05 | $25.08 | $25.00 | $25.07 | $24.02 | 2,179 |
2017-03-09 | $25.02 | $25.02 | $25.00 | $25.00 | $23.95 | 879 |
2017-03-08 | $25.05 | $25.05 | $25.04 | $25.05 | $24.00 | 5,294 |
2017-03-07 | $25.15 | $25.15 | $25.06 | $25.10 | $24.05 | 1,460 |
2017-03-06 | $25.21 | $25.21 | $25.21 | $25.21 | $24.15 | 173 |
2017-03-03 | $25.23 | $25.24 | $25.10 | $25.10 | $24.05 | 2,735 |
2017-03-02 | $25.22 | $25.22 | $25.19 | $25.21 | $24.15 | 2,590 |
2017-03-01 | $25.26 | $25.26 | $25.16 | $25.24 | $24.12 | 4,265 |
2017-02-28 | $25.23 | $25.23 | $25.23 | $25.23 | $24.11 | 1,110 |
2017-02-27 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
2017-02-24 | $25.19 | $25.20 | $25.19 | $25.20 | $24.08 | 5,993 |
2017-02-23 | $25.19 | $25.19 | $25.19 | $25.19 | $24.07 | 832 |
2017-02-22 | $25.20 | $25.21 | $25.19 | $25.21 | $24.09 | 1,260 |
2017-02-21 | $25.17 | $25.17 | $25.07 | $25.16 | $24.05 | 6,750 |
2017-02-17 | $25.09 | $25.09 | $25.09 | $25.09 | $23.98 | 121 |
2017-02-16 | $25.09 | $25.09 | $24.94 | $24.94 | $23.84 | 1,560 |
2017-02-15 | $24.99 | $24.99 | $24.99 | $24.99 | $23.88 | 0 |
2017-02-14 | $24.99 | $24.99 | $24.99 | $24.99 | $23.88 | 255 |
2017-02-13 | $24.98 | $24.98 | $24.96 | $24.98 | $23.87 | 2,922 |
2017-02-10 | $24.92 | $24.92 | $24.92 | $24.92 | $23.82 | 174 |
2017-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 8 |
2017-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 360 |
2017-02-07 | $25.00 | $25.00 | $24.95 | $24.95 | $23.85 | 2,057 |
2017-02-06 | $25.06 | $25.06 | $25.04 | $25.04 | $23.93 | 1,327 |
2017-02-03 | $24.93 | $24.93 | $24.91 | $24.93 | $23.83 | 1,322 |
2017-02-02 | $24.96 | $24.96 | $24.96 | $24.96 | $23.85 | 44 |
2017-02-01 | $25.00 | $25.02 | $24.92 | $25.02 | $23.86 | 13,745 |
2017-01-31 | $25.05 | $25.05 | $25.05 | $25.05 | $23.89 | 0 |
2017-01-30 | $25.05 | $25.05 | $25.05 | $25.05 | $23.89 | 1,038 |
2017-01-27 | $25.03 | $25.08 | $25.02 | $25.08 | $23.92 | 2,061 |
2017-01-26 | $25.05 | $25.05 | $25.05 | $25.05 | $23.89 | 175 |
2017-01-25 | $24.95 | $24.96 | $24.94 | $24.94 | $23.78 | 1,256 |
2017-01-24 | $24.91 | $24.91 | $24.90 | $24.90 | $23.75 | 1,039 |
2017-01-23 | $24.86 | $24.86 | $24.86 | $24.86 | $23.71 | 166 |
2017-01-20 | $24.89 | $24.90 | $24.89 | $24.90 | $23.75 | 341 |
2017-01-19 | $24.78 | $24.78 | $24.73 | $24.74 | $23.59 | 388 |
2017-01-18 | $24.76 | $24.76 | $24.76 | $24.76 | $23.61 | 0 |
2017-01-17 | $24.79 | $24.79 | $24.76 | $24.76 | $23.61 | 1,521 |
2017-01-13 | $24.74 | $24.74 | $24.73 | $24.73 | $23.58 | 2,625 |
2017-01-12 | $24.88 | $24.88 | $24.85 | $24.85 | $23.69 | 2,021 |
2017-01-11 | $24.80 | $24.80 | $24.78 | $24.78 | $23.63 | 388 |
2017-01-10 | $24.77 | $24.77 | $24.77 | $24.77 | $23.62 | 24 |
2017-01-09 | $24.73 | $24.77 | $24.73 | $24.77 | $23.62 | 558 |
2017-01-06 | $24.81 | $24.81 | $24.80 | $24.80 | $23.65 | 245 |
2017-01-05 | $24.82 | $24.82 | $24.79 | $24.81 | $23.66 | 9,204 |
2017-01-04 | $24.83 | $24.84 | $24.83 | $24.83 | $23.68 | 469 |
2017-01-03 | $24.69 | $24.80 | $24.69 | $24.80 | $23.65 | 700 |
2016-12-30 | $24.91 | $24.91 | $24.89 | $24.89 | $23.74 | 4,626 |
2016-12-29 | $24.90 | $24.97 | $24.90 | $24.97 | $23.81 | 1,179 |
2016-12-28 | $24.76 | $24.76 | $24.76 | $24.76 | $23.61 | 28 |
2016-12-27 | $24.87 | $24.87 | $24.84 | $24.84 | $23.61 | 2,645 |
2016-12-23 | $24.97 | $24.97 | $24.97 | $24.97 | $23.74 | 228 |
2016-12-22 | $24.94 | $24.97 | $24.94 | $24.97 | $23.73 | 1,859 |
2016-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $23.55 | 0 |
2016-12-20 | $24.78 | $24.78 | $24.76 | $24.77 | $23.55 | 800 |
2016-12-19 | $24.84 | $24.84 | $24.84 | $24.84 | $23.62 | 182 |
2016-12-16 | $24.67 | $24.68 | $24.67 | $24.68 | $23.46 | 483 |
2016-12-15 | $24.56 | $24.67 | $24.56 | $24.67 | $23.45 | 423 |
2016-12-14 | $24.43 | $24.43 | $24.43 | $24.43 | $23.23 | 0 |
2016-12-13 | $24.43 | $24.43 | $24.43 | $24.43 | $23.23 | 0 |
2016-12-12 | $24.43 | $24.43 | $24.43 | $24.43 | $23.23 | 151 |
2016-12-09 | $24.37 | $24.37 | $24.37 | $24.37 | $23.17 | 3,495 |
2016-12-08 | $24.36 | $24.36 | $24.36 | $24.36 | $23.16 | 214 |
2016-12-07 | $24.22 | $24.22 | $24.22 | $24.22 | $23.03 | 82 |
2016-12-06 | $24.25 | $24.26 | $24.16 | $24.22 | $23.03 | 500 |
2016-12-05 | $24.01 | $24.01 | $24.01 | $24.01 | $22.83 | 1 |
2016-12-02 | $24.11 | $24.11 | $24.11 | $24.11 | $22.92 | 0 |
2016-12-01 | $24.11 | $24.18 | $24.07 | $24.11 | $22.83 | 5,056 |
2016-11-30 | $24.12 | $24.17 | $24.11 | $24.17 | $22.89 | 2,400 |
2016-11-29 | $24.12 | $24.19 | $24.07 | $24.07 | $22.80 | 2,123 |
2016-11-28 | $24.08 | $24.15 | $24.08 | $24.15 | $22.87 | 2,000 |
2016-11-25 | $24.15 | $24.15 | $24.15 | $24.15 | $22.87 | 900 |
2016-11-23 | $24.25 | $24.25 | $24.15 | $24.15 | $22.87 | 1,573 |
2016-11-22 | $24.25 | $24.25 | $24.07 | $24.13 | $22.85 | 2,757 |
2016-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.73 | 0 |
2016-11-18 | $23.95 | $24.14 | $23.95 | $24.00 | $22.73 | 3,596 |
2016-11-17 | $24.17 | $24.17 | $24.17 | $24.17 | $22.90 | 11 |
2016-11-16 | $24.17 | $24.17 | $24.17 | $24.17 | $22.90 | 208 |
2016-11-15 | $24.05 | $24.05 | $23.90 | $23.98 | $22.71 | 19,905 |
2016-11-14 | $23.80 | $23.89 | $23.80 | $23.87 | $22.61 | 1,800 |
2016-11-11 | $23.96 | $24.03 | $23.95 | $23.95 | $22.68 | 4,000 |
2016-11-10 | $24.04 | $24.04 | $24.04 | $24.04 | $22.77 | 0 |
2016-11-09 | $24.04 | $24.04 | $24.04 | $24.04 | $22.77 | 0 |
2016-11-08 | $23.92 | $24.04 | $23.92 | $24.04 | $22.77 | 3,700 |
2016-11-07 | $23.89 | $23.89 | $23.89 | $23.89 | $22.63 | 121 |
2016-11-04 | $23.97 | $24.08 | $23.97 | $24.00 | $22.73 | 2,400 |
2016-11-03 | $24.03 | $24.03 | $24.03 | $24.03 | $22.76 | 0 |
2016-11-02 | $23.94 | $24.03 | $23.94 | $24.03 | $22.76 | 8,950 |
2016-11-01 | $23.90 | $24.00 | $23.90 | $23.95 | $22.63 | 375 |
2016-10-31 | $23.86 | $23.86 | $23.86 | $23.86 | $22.55 | 0 |
2016-10-28 | $23.86 | $23.86 | $23.86 | $23.86 | $22.55 | 0 |
2016-10-27 | $23.87 | $23.90 | $23.86 | $23.86 | $22.55 | 400 |
2016-10-26 | $24.20 | $24.20 | $24.20 | $24.20 | $22.87 | 0 |
2016-10-25 | $24.27 | $24.27 | $24.20 | $24.20 | $22.87 | 319 |
2016-10-24 | $24.24 | $24.24 | $24.24 | $24.24 | $22.91 | 1 |
2016-10-21 | $24.29 | $24.29 | $24.24 | $24.24 | $22.91 | 1,897 |
2016-10-20 | $24.33 | $24.33 | $24.33 | $24.33 | $22.99 | 100 |
2016-10-19 | $24.16 | $24.18 | $24.16 | $24.18 | $22.85 | 2,885 |
2016-10-18 | $24.07 | $24.18 | $24.07 | $24.18 | $22.85 | 500 |
2016-10-17 | $24.07 | $24.10 | $24.07 | $24.10 | $22.77 | 9,400 |
2016-10-14 | $24.00 | $24.12 | $23.96 | $23.97 | $22.65 | 20,681 |
2016-10-13 | $24.15 | $24.27 | $24.10 | $24.23 | $22.90 | 53,800 |
2016-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 3 |
2016-10-11 | $23.97 | $24.02 | $23.97 | $24.00 | $22.68 | 2,200 |
2016-10-10 | $24.05 | $24.11 | $24.00 | $24.00 | $22.68 | 3,500 |
2016-10-07 | $23.85 | $23.85 | $23.85 | $23.85 | $22.54 | 0 |
2016-10-06 | $23.89 | $23.92 | $23.85 | $23.85 | $22.54 | 9,300 |
2016-10-05 | $23.93 | $23.93 | $23.93 | $23.93 | $22.61 | 0 |
2016-10-04 | $23.93 | $23.93 | $23.93 | $23.93 | $22.61 | 69 |
2016-10-03 | $24.03 | $24.08 | $23.96 | $24.00 | $22.62 | 800 |
2016-09-30 | $23.80 | $23.91 | $23.76 | $23.91 | $22.53 | 1,600 |
2016-09-29 | $23.86 | $23.96 | $23.86 | $23.91 | $22.53 | 13,262 |
2016-09-28 | $23.88 | $23.98 | $23.88 | $23.98 | $22.60 | 2,783 |
2016-09-27 | $23.89 | $24.01 | $23.89 | $23.94 | $22.56 | 2,305 |
2016-09-26 | $23.90 | $24.06 | $23.90 | $23.95 | $22.57 | 3,205 |
2016-09-23 | $24.04 | $24.13 | $24.04 | $24.13 | $22.74 | 200 |
2016-09-22 | $24.03 | $24.03 | $24.03 | $24.03 | $22.64 | 200 |
2016-09-21 | $23.99 | $23.99 | $23.90 | $23.94 | $22.56 | 3,993 |
2016-09-20 | $23.95 | $23.95 | $23.92 | $23.92 | $22.54 | 1,383 |
2016-09-19 | $23.88 | $23.88 | $23.88 | $23.88 | $22.50 | 0 |
2016-09-16 | $23.82 | $23.88 | $23.82 | $23.88 | $22.50 | 5,562 |
2016-09-15 | $23.81 | $23.81 | $23.81 | $23.81 | $22.43 | 0 |
2016-09-14 | $23.81 | $23.83 | $23.78 | $23.81 | $22.43 | 3,993 |
2016-09-13 | $23.91 | $23.91 | $23.91 | $23.91 | $22.53 | 301 |
2016-09-12 | $23.84 | $24.00 | $23.84 | $23.93 | $22.54 | 13,953 |
2016-09-09 | $23.88 | $23.99 | $23.84 | $23.87 | $22.49 | 6,200 |
2016-09-08 | $23.90 | $23.91 | $23.88 | $23.88 | $22.50 | 700 |
2016-09-07 | $23.98 | $24.00 | $23.94 | $23.94 | $22.56 | 1,000 |
2016-09-06 | $24.01 | $24.01 | $23.99 | $23.99 | $22.61 | 501 |
2016-09-02 | $24.04 | $24.04 | $24.04 | $24.04 | $22.65 | 0 |
2016-09-01 | $24.04 | $24.10 | $24.04 | $24.10 | $22.66 | 3,804 |
2016-08-31 | $24.05 | $24.06 | $24.04 | $24.04 | $22.60 | 869 |
2016-08-30 | $24.10 | $24.10 | $24.10 | $24.10 | $22.66 | 1,608 |
2016-08-29 | $24.09 | $24.14 | $24.09 | $24.14 | $22.70 | 3,600 |
2016-08-26 | $24.02 | $24.07 | $24.00 | $24.00 | $22.57 | 3,200 |
2016-08-25 | $23.95 | $24.05 | $23.95 | $24.05 | $22.61 | 3,200 |
2016-08-24 | $24.10 | $24.10 | $24.10 | $24.10 | $22.66 | 0 |
2016-08-23 | $24.10 | $24.10 | $24.10 | $24.10 | $22.66 | 0 |
2016-08-22 | $24.10 | $24.10 | $24.10 | $24.10 | $22.66 | 0 |
2016-08-19 | $24.06 | $24.11 | $24.06 | $24.10 | $22.66 | 2,200 |
2016-08-18 | $24.15 | $24.15 | $24.15 | $24.15 | $22.71 | 0 |
2016-08-17 | $24.15 | $24.15 | $24.15 | $24.15 | $22.71 | 3 |
2016-08-16 | $24.15 | $24.15 | $24.14 | $24.15 | $22.71 | 762 |
2016-08-15 | $24.11 | $24.18 | $24.11 | $24.13 | $22.69 | 900 |
2016-08-12 | $24.07 | $24.07 | $24.07 | $24.07 | $22.63 | 1,100 |
2016-08-11 | $24.07 | $24.07 | $24.07 | $24.07 | $22.63 | 0 |
2016-08-10 | $24.07 | $24.07 | $24.07 | $24.07 | $22.63 | 1 |
2016-08-09 | $24.12 | $24.12 | $24.07 | $24.07 | $22.63 | 2,402 |
2016-08-08 | $24.03 | $24.03 | $24.03 | $24.03 | $22.59 | 0 |
2016-08-05 | $23.90 | $24.03 | $23.90 | $24.03 | $22.59 | 2,944 |
2016-08-04 | $23.85 | $23.85 | $23.85 | $23.85 | $22.43 | 0 |
2016-08-03 | $23.82 | $23.85 | $23.82 | $23.85 | $22.43 | 6,150 |
2016-08-02 | $24.26 | $24.26 | $24.26 | $24.26 | $22.81 | 0 |
2016-08-01 | $24.26 | $24.26 | $24.26 | $24.26 | $22.76 | 0 |
2016-07-29 | $24.26 | $24.26 | $24.26 | $24.26 | $22.76 | 0 |
2016-07-28 | $24.26 | $24.26 | $24.26 | $24.26 | $22.76 | 0 |
2016-07-27 | $24.26 | $24.26 | $24.26 | $24.26 | $22.76 | 0 |
2016-07-26 | $24.29 | $24.29 | $24.26 | $24.26 | $22.76 | 9,100 |
2016-07-25 | $24.16 | $24.16 | $24.16 | $24.16 | $22.67 | 0 |
2016-07-22 | $24.16 | $24.16 | $24.16 | $24.16 | $22.67 | 0 |
2016-07-21 | $24.16 | $24.16 | $24.16 | $24.16 | $22.67 | 2 |
2016-07-20 | $24.16 | $24.16 | $24.16 | $24.16 | $22.67 | 76 |
2016-07-19 | $24.16 | $24.16 | $24.16 | $24.16 | $22.67 | 0 |
2016-07-18 | $24.16 | $24.16 | $24.16 | $24.16 | $22.67 | 0 |
2016-07-15 | $24.16 | $24.16 | $24.16 | $24.16 | $22.67 | 100 |
2016-07-14 | $24.02 | $24.02 | $24.02 | $24.02 | $22.53 | 9,001 |
2016-07-13 | $23.98 | $23.98 | $23.98 | $23.98 | $22.50 | 85 |
2016-07-12 | $23.98 | $23.98 | $23.98 | $23.98 | $22.50 | 33 |
2016-07-11 | $24.02 | $24.02 | $24.02 | $24.02 | $22.53 | 0 |
2016-07-08 | $24.02 | $24.02 | $24.02 | $24.02 | $22.53 | 0 |
2016-07-07 | $24.02 | $24.02 | $24.02 | $24.02 | $22.53 | 0 |
2016-07-06 | $24.02 | $24.02 | $24.02 | $24.02 | $22.53 | 0 |
2016-07-05 | $24.02 | $24.02 | $24.02 | $24.02 | $22.50 | 0 |
2016-07-01 | $24.02 | $24.02 | $24.02 | $24.02 | $22.50 | 3,800 |
2016-06-30 | $23.68 | $23.68 | $23.68 | $23.68 | $22.18 | 104 |
2016-06-29 | $23.59 | $23.59 | $23.59 | $23.59 | $22.10 | 8,900 |
2016-06-28 | $23.73 | $23.73 | $23.73 | $23.73 | $22.23 | 0 |
2016-06-27 | $23.73 | $23.73 | $23.73 | $23.73 | $22.23 | 0 |
2016-06-24 | $23.90 | $23.90 | $23.72 | $23.73 | $22.23 | 1,364 |
2016-06-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.39 | 755 |
2016-06-22 | $23.82 | $23.83 | $23.82 | $23.83 | $22.32 | 900 |
2016-06-21 | $23.73 | $23.73 | $23.73 | $23.73 | $22.23 | 0 |
2016-06-20 | $23.73 | $23.73 | $23.73 | $23.73 | $22.23 | 20 |
2016-06-17 | $23.73 | $23.73 | $23.73 | $23.73 | $22.23 | 3 |
2016-06-16 | $23.73 | $23.73 | $23.69 | $23.73 | $22.23 | 6,075 |
2016-06-15 | $23.81 | $23.81 | $23.81 | $23.81 | $22.31 | 0 |
2016-06-14 | $23.81 | $23.81 | $23.81 | $23.81 | $22.31 | 0 |
2016-06-13 | $23.81 | $23.81 | $23.81 | $23.81 | $22.31 | 0 |
2016-06-10 | $23.81 | $23.81 | $23.81 | $23.81 | $22.31 | 1 |
2016-06-09 | $23.86 | $23.93 | $23.80 | $23.81 | $22.31 | 53,677 |
2016-06-08 | $23.78 | $23.78 | $23.78 | $23.78 | $22.28 | 80 |
2016-06-07 | $23.78 | $23.78 | $23.78 | $23.78 | $22.28 | 0 |
2016-06-06 | $23.80 | $23.80 | $23.78 | $23.78 | $22.28 | 900 |
2016-06-03 | $23.81 | $23.81 | $23.81 | $23.81 | $22.31 | 0 |
2016-06-02 | $23.81 | $23.81 | $23.81 | $23.81 | $22.31 | 0 |
2016-06-01 | $23.81 | $23.81 | $23.81 | $23.81 | $22.26 | 0 |
2016-05-31 | $23.81 | $23.81 | $23.81 | $23.81 | $22.26 | 0 |
2016-05-27 | $23.81 | $23.81 | $23.81 | $23.81 | $22.26 | 0 |
2016-05-26 | $23.81 | $23.81 | $23.81 | $23.81 | $22.26 | 0 |
2016-05-25 | $23.81 | $23.81 | $23.81 | $23.81 | $22.26 | 0 |
2016-05-24 | $23.80 | $23.81 | $23.80 | $23.81 | $22.26 | 600 |
2016-05-23 | $23.79 | $23.79 | $23.79 | $23.79 | $22.24 | 0 |
2016-05-20 | $23.79 | $23.79 | $23.79 | $23.79 | $22.24 | 0 |
2016-05-19 | $23.79 | $23.79 | $23.79 | $23.79 | $22.24 | 0 |
2016-05-18 | $23.79 | $23.79 | $23.79 | $23.79 | $22.24 | 0 |
2016-05-17 | $23.70 | $23.79 | $23.70 | $23.79 | $22.24 | 800 |
2016-05-16 | $23.77 | $23.77 | $23.77 | $23.77 | $22.22 | 0 |
2016-05-13 | $23.77 | $23.77 | $23.77 | $23.77 | $22.22 | 0 |
2016-05-12 | $23.77 | $23.77 | $23.77 | $23.77 | $22.22 | 350 |
2016-05-11 | $23.74 | $23.74 | $23.65 | $23.69 | $22.15 | 4,902 |
2016-05-10 | $23.71 | $23.74 | $23.64 | $23.64 | $22.10 | 4,002 |
2016-05-09 | $23.84 | $23.84 | $23.73 | $23.78 | $22.23 | 550 |
2016-05-06 | $23.95 | $23.96 | $23.95 | $23.96 | $22.40 | 752 |
2016-05-05 | $23.95 | $23.95 | $23.95 | $23.95 | $22.39 | 0 |
2016-05-04 | $23.95 | $24.05 | $23.95 | $23.95 | $22.39 | 3,800 |
2016-05-03 | $24.05 | $24.06 | $24.05 | $24.05 | $22.49 | 1,074 |
2016-05-02 | $23.95 | $23.96 | $23.91 | $23.94 | $22.34 | 600 |
2016-04-29 | $23.96 | $24.39 | $23.92 | $24.39 | $22.75 | 19,120 |
2016-04-28 | $23.98 | $24.13 | $23.98 | $24.10 | $22.49 | 39,251 |
2016-04-27 | $24.03 | $24.10 | $23.96 | $24.07 | $22.46 | 51,600 |
2016-04-26 | $24.00 | $24.05 | $23.94 | $24.00 | $22.39 | 11,100 |
2016-04-25 | $24.09 | $24.09 | $24.02 | $24.02 | $22.41 | 17,300 |
2016-04-22 | $24.08 | $24.09 | $24.08 | $24.08 | $22.47 | 1,000 |
2016-04-21 | $24.00 | $24.00 | $23.89 | $23.89 | $22.29 | 3,600 |
2016-04-20 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 0 |
2016-04-19 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 0 |
2016-04-18 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 0 |
2016-04-15 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 0 |
2016-04-14 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 0 |
2016-04-13 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 0 |
2016-04-12 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 0 |
2016-04-11 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 200 |
2016-04-08 | $23.55 | $23.55 | $23.40 | $23.42 | $21.86 | 1,765 |
2016-04-07 | $23.56 | $23.56 | $23.53 | $23.53 | $21.95 | 591 |
2016-04-06 | $23.44 | $23.46 | $23.44 | $23.46 | $21.89 | 300 |
2016-04-05 | $23.36 | $23.36 | $23.36 | $23.36 | $21.80 | 0 |
2016-04-04 | $23.36 | $23.36 | $23.36 | $23.36 | $21.80 | 0 |
2016-04-01 | $23.36 | $23.36 | $23.36 | $23.36 | $21.75 | 0 |
2016-03-31 | $23.36 | $23.36 | $23.36 | $23.36 | $21.75 | 210 |
2016-03-30 | $23.49 | $23.49 | $23.47 | $23.47 | $21.85 | 2,175 |
2016-03-29 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-28 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-24 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-23 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-22 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-21 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-18 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-17 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-16 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-15 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-14 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-11 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-10 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-09 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-08 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 10 |
2016-03-07 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 0 |
2016-03-04 | $22.56 | $22.56 | $22.56 | $22.56 | $21.01 | 100 |
2016-03-03 | $22.21 | $22.21 | $22.21 | $22.21 | $20.68 | 0 |
2016-03-02 | $22.21 | $22.21 | $22.21 | $22.21 | $20.68 | 0 |
2016-03-01 | $22.26 | $22.26 | $22.26 | $22.26 | $20.68 | 105 |
2016-02-29 | $22.15 | $22.15 | $22.15 | $22.15 | $20.58 | 2 |
2016-02-26 | $22.15 | $22.15 | $22.15 | $22.15 | $20.58 | 0 |
2016-02-25 | $22.15 | $22.15 | $22.15 | $22.15 | $20.58 | 0 |
2016-02-24 | $22.15 | $22.15 | $22.15 | $22.15 | $20.58 | 0 |
2016-02-23 | $22.15 | $22.15 | $22.15 | $22.15 | $20.58 | 0 |
2016-02-22 | $22.22 | $22.22 | $22.15 | $22.15 | $20.58 | 302 |
2016-02-19 | $22.26 | $22.26 | $22.26 | $22.26 | $20.68 | 0 |
2016-02-18 | $22.26 | $22.26 | $22.26 | $22.26 | $20.68 | 0 |
2016-02-17 | $22.26 | $22.26 | $22.26 | $22.26 | $20.68 | 1 |
2016-02-16 | $22.26 | $22.26 | $22.26 | $22.26 | $20.68 | 0 |
2016-02-12 | $22.26 | $22.26 | $22.26 | $22.26 | $20.68 | 0 |
2016-02-11 | $22.26 | $22.26 | $22.26 | $22.26 | $20.68 | 0 |
2016-02-10 | $22.31 | $22.31 | $22.24 | $22.26 | $20.68 | 700 |
2016-02-09 | $22.26 | $22.27 | $22.26 | $22.27 | $20.69 | 1,316 |
2016-02-08 | $22.69 | $22.69 | $22.69 | $22.69 | $21.08 | 396 |
2016-02-05 | $22.69 | $22.69 | $22.69 | $22.69 | $21.08 | 2 |
2016-02-04 | $22.69 | $22.69 | $22.69 | $22.69 | $21.08 | 0 |
2016-02-03 | $22.84 | $23.13 | $22.50 | $22.69 | $21.08 | 546 |
2016-02-02 | $22.52 | $22.52 | $22.52 | $22.52 | $20.92 | 0 |
2016-02-01 | $22.49 | $22.55 | $22.49 | $22.55 | $20.92 | 14,770 |
2016-01-29 | $22.76 | $22.76 | $22.76 | $22.76 | $21.12 | 0 |
2016-01-28 | $22.76 | $22.76 | $22.76 | $22.76 | $21.12 | 0 |
2016-01-27 | $22.72 | $22.76 | $22.72 | $22.76 | $21.12 | 1,315 |
2016-01-26 | $22.47 | $22.47 | $22.47 | $22.47 | $20.85 | 0 |
2016-01-25 | $22.47 | $22.47 | $22.47 | $22.47 | $20.85 | 0 |
2016-01-22 | $22.47 | $22.47 | $22.47 | $22.47 | $20.85 | 0 |
2016-01-21 | $22.47 | $22.47 | $22.47 | $22.47 | $20.85 | 0 |
2016-01-20 | $22.66 | $22.69 | $22.47 | $22.47 | $20.85 | 10,810 |
2016-01-19 | $23.21 | $23.21 | $23.21 | $23.21 | $21.54 | 0 |
2016-01-15 | $23.21 | $23.21 | $23.21 | $23.21 | $21.54 | 0 |
2016-01-14 | $23.21 | $23.21 | $23.21 | $23.21 | $21.54 | 0 |
2016-01-13 | $23.29 | $23.29 | $23.21 | $23.21 | $21.54 | 210 |
2016-01-12 | $23.42 | $23.42 | $23.42 | $23.42 | $21.73 | 4 |
2016-01-11 | $23.42 | $23.42 | $23.42 | $23.42 | $21.73 | 1 |
2016-01-08 | $23.42 | $23.42 | $23.42 | $23.42 | $21.73 | 198 |
2016-01-07 | $23.64 | $23.64 | $23.64 | $23.64 | $21.94 | 0 |
2016-01-06 | $23.64 | $23.64 | $23.64 | $23.64 | $21.94 | 0 |
2016-01-05 | $23.70 | $23.70 | $23.64 | $23.64 | $21.94 | 1,370 |
2016-01-04 | $23.78 | $23.78 | $23.78 | $23.78 | $22.07 | 0 |
2015-12-31 | $23.78 | $23.78 | $23.78 | $23.78 | $22.07 | 0 |
2015-12-30 | $23.78 | $23.78 | $23.78 | $23.78 | $22.07 | 0 |
2015-12-29 | $23.88 | $23.91 | $23.75 | $23.78 | $22.07 | 11,002 |
2015-12-28 | $23.78 | $23.78 | $23.78 | $23.78 | $22.06 | 0 |
2015-12-24 | $23.84 | $23.84 | $23.84 | $23.84 | $22.06 | 1 |
2015-12-23 | $23.84 | $23.84 | $23.84 | $23.84 | $22.06 | 0 |
2015-12-22 | $23.84 | $23.84 | $23.84 | $23.84 | $22.06 | 0 |
2015-12-21 | $23.84 | $23.84 | $23.84 | $23.84 | $22.06 | 0 |
2015-12-18 | $23.84 | $23.84 | $23.84 | $23.84 | $22.06 | 0 |
2015-12-17 | $23.84 | $23.84 | $23.84 | $23.84 | $22.06 | 197 |
2015-12-16 | $23.95 | $23.95 | $23.95 | $23.95 | $22.16 | 0 |
2015-12-15 | $23.95 | $23.95 | $23.95 | $23.95 | $22.16 | 1 |
2015-12-14 | $23.95 | $23.95 | $23.95 | $23.95 | $22.16 | 0 |
2015-12-11 | $23.95 | $23.95 | $23.95 | $23.95 | $22.16 | 0 |
2015-12-10 | $23.95 | $23.95 | $23.95 | $23.95 | $22.16 | 0 |
2015-12-09 | $23.95 | $23.95 | $23.95 | $23.95 | $22.16 | 0 |
2015-12-08 | $24.01 | $24.01 | $23.95 | $23.95 | $22.16 | 376 |
2015-12-07 | $23.99 | $23.99 | $23.99 | $23.99 | $22.20 | 0 |
2015-12-04 | $23.99 | $23.99 | $23.99 | $23.99 | $22.20 | 0 |
2015-12-03 | $23.99 | $23.99 | $23.99 | $23.99 | $22.20 | 0 |
2015-12-02 | $23.96 | $23.99 | $23.96 | $23.99 | $22.20 | 700 |
2015-12-01 | $23.94 | $23.94 | $23.94 | $23.94 | $22.08 | 0 |
2015-11-30 | $23.94 | $23.94 | $23.94 | $23.94 | $22.08 | 376 |
2015-11-27 | $23.96 | $23.96 | $23.96 | $23.96 | $22.10 | 0 |
2015-11-25 | $23.96 | $23.96 | $23.96 | $23.96 | $22.10 | 0 |
2015-11-24 | $23.95 | $23.96 | $23.95 | $23.96 | $22.10 | 1,500 |
2015-11-23 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-20 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-19 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-18 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-17 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-16 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-13 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-12 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-11 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-10 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-09 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-06 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-05 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-04 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-03 | $24.18 | $24.18 | $24.18 | $24.18 | $22.30 | 0 |
2015-11-02 | $24.18 | $24.18 | $24.18 | $24.18 | $22.26 | 0 |
2015-10-30 | $24.18 | $24.18 | $24.18 | $24.18 | $22.26 | 0 |
2015-10-29 | $24.15 | $24.18 | $24.15 | $24.18 | $22.26 | 800 |
2015-10-28 | $24.21 | $24.21 | $24.21 | $24.21 | $22.28 | 0 |
2015-10-27 | $24.18 | $24.21 | $24.17 | $24.21 | $22.28 | 400 |
2015-10-26 | $24.28 | $24.28 | $24.28 | $24.28 | $22.35 | 0 |
2015-10-23 | $24.09 | $24.34 | $23.76 | $24.28 | $22.35 | 29,600 |
2015-10-22 | $24.29 | $24.35 | $24.29 | $24.33 | $22.39 | 17,650 |
2015-10-21 | $24.17 | $24.21 | $24.17 | $24.20 | $22.27 | 15,800 |
2015-10-20 | $24.06 | $24.06 | $24.06 | $24.06 | $22.15 | 0 |
2015-10-19 | $24.06 | $24.06 | $24.05 | $24.06 | $22.15 | 600 |
2015-10-16 | $23.95 | $23.95 | $23.93 | $23.93 | $22.03 | 15,000 |
2015-10-15 | $24.08 | $24.09 | $24.02 | $24.02 | $22.10 | 1,225 |
2015-10-14 | $24.06 | $24.06 | $24.05 | $24.06 | $22.15 | 40,650 |
2015-10-13 | $23.96 | $23.96 | $23.96 | $23.96 | $22.05 | 0 |
2015-10-12 | $23.96 | $23.96 | $23.96 | $23.96 | $22.05 | 0 |
2015-10-09 | $23.96 | $23.96 | $23.96 | $23.96 | $22.05 | 0 |
2015-10-08 | $23.96 | $23.96 | $23.96 | $23.96 | $22.05 | 0 |
2015-10-07 | $23.96 | $23.96 | $23.96 | $23.96 | $22.05 | 0 |
2015-10-06 | $23.97 | $23.97 | $23.96 | $23.96 | $22.05 | 1,025 |
2015-10-05 | $23.64 | $23.64 | $23.64 | $23.64 | $21.76 | 0 |
2015-10-02 | $23.64 | $23.64 | $23.64 | $23.64 | $21.76 | 0 |
2015-10-01 | $23.71 | $23.71 | $23.71 | $23.71 | $21.76 | 170 |
2015-09-30 | $23.78 | $23.81 | $23.78 | $23.81 | $21.85 | 269,635 |
2015-09-29 | $24.22 | $24.22 | $24.22 | $24.22 | $22.23 | 0 |
2015-09-28 | $24.22 | $24.22 | $24.22 | $24.22 | $22.23 | 265 |
2015-09-25 | $24.22 | $24.22 | $24.22 | $24.22 | $22.23 | 0 |
2015-09-24 | $24.22 | $24.22 | $24.22 | $24.22 | $22.23 | 270 |
2015-09-23 | $24.27 | $24.27 | $24.27 | $24.27 | $22.27 | 0 |
2015-09-22 | $24.27 | $24.27 | $24.27 | $24.27 | $22.27 | 100 |
2015-09-21 | $24.34 | $24.34 | $24.34 | $24.34 | $22.34 | 0 |
2015-09-18 | $24.37 | $24.40 | $24.34 | $24.34 | $22.34 | 400 |
2015-09-17 | $24.17 | $24.17 | $24.17 | $24.17 | $22.18 | 0 |
2015-09-16 | $24.17 | $24.17 | $24.17 | $24.17 | $22.18 | 0 |
2015-09-15 | $24.17 | $24.17 | $24.17 | $24.17 | $22.18 | 0 |
2015-09-14 | $24.17 | $24.17 | $24.17 | $24.17 | $22.18 | 0 |
2015-09-11 | $24.14 | $24.17 | $24.14 | $24.17 | $22.18 | 450 |
ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH) News Headlines
Recent ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH) News
Similar Companies to ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |