ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ) Exchange: BATS
Data as of May 9, 2025
$25.74 ($-0.15) -0.57%
ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF - Daily Information
Click for more stock information on ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $25.74 |
Previous Close | $25.74 |
High | $25.74 |
Low | $25.74 |
Adjusted Open | $25.74 |
Previous Adjusted Close | $25.74 |
Adjusted High | $25.74 |
Adjusted Low | $25.74 |
About ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ)
DELISTED - The Fund seeks to track the investment results of the MSCI Japan Adaptive Hedge to USD Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for stocks traded primarily on the Tokyo Stock Exchange with the foreign currency exposure of the securities included in the Underlying Index dynamically hedged against the U.S. dollar determined systematically by four currency risk indicators: carry, momentum, value, and volatility. The Underlying Index may include large- and mid-capitalization companies. As of August 31, 2018, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time.Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge against non-U.S. currency fluctuations. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.In order to track the “hedging” component of the Underlying Index, which attempts to mitigate currency risk, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s holdings in component securities denominated in a non-U.S. dollar currency. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund’s exposure to foreign currency forward contracts is based on the exposure of the Fund to the component securities and a hedge ratio (“Hedge Ratio”), as calculated by MSCI.The Underlying Index applies a methodology, based on the Hedge Ratio, that sells the total value or a portion of the total value of each non-U.S. dollar currency in which the securities of the Underlying Index are denominated in the form of a one-month currency contract to create a “hedge” against fluctuations in the relative value of the Japanese yen in relation to the U.S. dollar. The Hedge Ratio is based on four commonly used indicators for measuring currency risk, which are equally weighted and include: value (relative purchasing power between the foreign currency and the U.S. dollar based on exchange rates over a long-term average), momentum (relative price momentum of the foreign currency compared against the U.S. dollar over the previous six months), carry (differences in short-term interest rates between the foreign currency and the U.S. dollar over a long-term average), and volatility (relative price volatility of the foreign currency based on the currency’s one-month average against its six-month average). The overall effect, since the four indicators are equally weighted, is that each foreign currency represented by constituent weights in the Underlying Index can be unhedged, 25% hedged, 50% hedged, 75% hedged or fully hedged relative to the U.S. dollar.The hedge (based on the Hedge Ratio) is reset on a monthly basis by MSCI and will not be adjusted intra-month based on movement in the value of the underlying equity securities and/or currencies, or based on the four indicators. The Underlying Index may therefore be slightly “over-hedged” (if equity values decline) or “under-hedged” (if the equity values increase) between the month-end rebalances. The Underlying Index is therefore intended to have higher returns than an equivalent unhedged investment when the Japanese yen is weakening relative to the U.S. dollar. Conversely, the Underlying Index is therefore intended to have lower returns than an equivalent unhedged investment when the Japanese yen is strengthening relative to the U.S. dollar.While the use of foreign currency forward contracts, based on the Hedge Ratio, is designed to minimize the impact of the strengthening or weakening of a foreign currency on Fund returns, it does not necessarily eliminate the Fund’s exposure to the Japanese yen. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the Japanese yen and the U.S. dollar.The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other.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).The Underlying Index is sponsored by the Index Provider, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ)
Historical Stock Data for ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-08-20 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
2019-08-19 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
2019-08-16 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 20 |
2019-08-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 200 |
2019-08-14 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 200 |
2019-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 200 |
2019-08-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
2019-08-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
2019-08-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 200 |
2019-08-07 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 200 |
2019-08-06 | $25.62 | $25.87 | $25.62 | $25.87 | $25.87 | 153 |
2019-08-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
2019-08-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
2019-08-01 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
2019-07-31 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 10 |
2019-07-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 25 |
2019-07-29 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
2019-07-26 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
2019-07-25 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
2019-07-24 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 20 |
2019-07-23 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
2019-07-22 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
2019-07-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
2019-07-18 | $26.65 | $26.68 | $26.48 | $26.68 | $26.68 | 200 |
2019-07-17 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
2019-07-16 | $26.86 | $26.86 | $26.85 | $26.85 | $26.85 | 400 |
2019-07-15 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
2019-07-12 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
2019-07-11 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1 |
2019-07-10 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 4 |
2019-07-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
2019-07-08 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
2019-07-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 31 |
2019-07-03 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
2019-07-02 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
2019-07-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.17 | 0 |
2019-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.75 | 0 |
2019-06-27 | $26.91 | $26.91 | $26.91 | $26.91 | $26.66 | 0 |
2019-06-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.54 | 0 |
2019-06-25 | $26.77 | $26.77 | $26.77 | $26.77 | $26.53 | 0 |
2019-06-24 | $26.86 | $26.86 | $26.86 | $26.86 | $26.61 | 0 |
2019-06-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.66 | 0 |
2019-06-20 | $27.15 | $27.15 | $27.15 | $27.15 | $26.91 | 20 |
2019-06-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.71 | 0 |
2019-06-18 | $26.72 | $26.72 | $26.72 | $26.72 | $26.48 | 0 |
2019-06-17 | $26.57 | $26.57 | $26.57 | $26.57 | $26.34 | 0 |
2019-06-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.26 | 0 |
2019-06-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.32 | 0 |
2019-06-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.36 | 0 |
2019-06-11 | $26.88 | $26.88 | $26.88 | $26.88 | $26.63 | 0 |
2019-06-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.56 | 0 |
2019-06-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.43 | 0 |
2019-06-06 | $26.38 | $26.38 | $26.38 | $26.38 | $26.14 | 0 |
2019-06-05 | $26.30 | $26.30 | $26.30 | $26.30 | $26.06 | 0 |
2019-06-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.06 | 31 |
2019-06-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.72 | 10 |
2019-05-31 | $25.83 | $25.83 | $25.83 | $25.83 | $25.59 | 0 |
2019-05-30 | $26.22 | $26.22 | $26.22 | $26.22 | $25.98 | 0 |
2019-05-29 | $26.09 | $26.09 | $26.09 | $26.09 | $25.85 | 0 |
2019-05-28 | $26.20 | $26.20 | $26.20 | $26.20 | $25.97 | 0 |
2019-05-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.15 | 0 |
2019-05-23 | $26.02 | $26.02 | $26.02 | $26.02 | $25.79 | 0 |
2019-05-22 | $26.28 | $26.28 | $26.28 | $26.28 | $26.04 | 0 |
2019-05-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.27 | 0 |
2019-05-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.06 | 1 |
2019-05-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.20 | 0 |
2019-05-16 | $26.51 | $26.51 | $26.51 | $26.51 | $26.27 | 0 |
2019-05-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.17 | 0 |
2019-05-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.11 | 0 |
2019-05-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.73 | 0 |
2019-05-10 | $26.24 | $26.56 | $26.24 | $26.56 | $26.32 | 100 |
2019-05-09 | $26.21 | $26.41 | $26.21 | $26.41 | $26.17 | 101 |
2019-05-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.35 | 0 |
2019-05-07 | $26.79 | $26.79 | $26.79 | $26.79 | $26.55 | 0 |
2019-05-06 | $27.31 | $27.31 | $27.31 | $27.31 | $27.06 | 0 |
2019-05-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.36 | 0 |
2019-05-02 | $27.28 | $27.28 | $27.28 | $27.28 | $27.03 | 0 |
2019-05-01 | $27.37 | $27.38 | $27.24 | $27.24 | $27.00 | 2,000 |
2019-04-30 | $27.37 | $27.37 | $27.37 | $27.37 | $27.12 | 0 |
2019-04-29 | $27.47 | $27.47 | $27.47 | $27.47 | $27.23 | 0 |
2019-04-26 | $27.36 | $27.36 | $27.36 | $27.36 | $27.11 | 0 |
2019-04-25 | $27.18 | $27.18 | $27.12 | $27.12 | $26.87 | 100 |
2019-04-24 | $27.10 | $27.10 | $27.10 | $27.10 | $26.85 | 0 |
2019-04-23 | $27.40 | $27.40 | $27.40 | $27.40 | $27.15 | 1 |
2019-04-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.00 | 0 |
2019-04-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.10 | 0 |
2019-04-17 | $27.36 | $27.36 | $27.36 | $27.36 | $27.11 | 0 |
2019-04-16 | $27.35 | $27.35 | $27.34 | $27.34 | $27.09 | 186 |
2019-04-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.96 | 0 |
2019-04-12 | $27.16 | $27.19 | $27.16 | $27.19 | $26.95 | 839 |
2019-04-11 | $27.02 | $27.02 | $27.02 | $27.02 | $26.78 | 0 |
2019-04-10 | $27.06 | $27.06 | $27.06 | $27.06 | $26.81 | 0 |
2019-04-09 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
2019-04-08 | $27.27 | $27.27 | $27.27 | $27.27 | $27.02 | 0 |
2019-04-05 | $27.33 | $27.33 | $27.33 | $27.33 | $27.08 | 0 |
2019-04-04 | $27.29 | $27.29 | $27.29 | $27.29 | $27.04 | 0 |
2019-04-03 | $27.30 | $27.30 | $27.30 | $27.30 | $27.05 | 0 |
2019-04-02 | $27.16 | $27.16 | $27.16 | $27.16 | $26.91 | 0 |
2019-04-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.10 | 0 |
2019-03-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.71 | 0 |
2019-03-28 | $26.98 | $26.98 | $26.98 | $26.98 | $26.73 | 0 |
2019-03-27 | $26.92 | $26.92 | $26.92 | $26.92 | $26.68 | 0 |
2019-03-26 | $27.04 | $27.04 | $27.04 | $27.04 | $26.79 | 0 |
2019-03-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.46 | 0 |
2019-03-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.44 | 0 |
2019-03-21 | $27.03 | $27.03 | $27.03 | $27.03 | $26.78 | 0 |
2019-03-20 | $26.82 | $26.82 | $26.81 | $26.81 | $26.57 | 2,000 |
2019-03-19 | $26.94 | $26.94 | $26.85 | $26.85 | $26.61 | 1,000 |
2019-03-18 | $26.84 | $26.84 | $26.81 | $26.81 | $26.57 | 6,500 |
2019-03-15 | $26.77 | $26.77 | $26.77 | $26.77 | $26.53 | 0 |
2019-03-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.25 | 0 |
2019-03-13 | $26.74 | $26.74 | $26.74 | $26.74 | $26.50 | 0 |
2019-03-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.40 | 0 |
2019-03-11 | $26.60 | $26.60 | $26.60 | $26.60 | $26.36 | 0 |
2019-03-08 | $26.15 | $26.28 | $26.15 | $26.28 | $26.04 | 100 |
2019-03-07 | $26.38 | $26.38 | $26.38 | $26.38 | $26.14 | 0 |
2019-03-06 | $26.71 | $26.71 | $26.71 | $26.71 | $26.47 | 0 |
2019-03-05 | $26.87 | $26.87 | $26.87 | $26.87 | $26.63 | 0 |
2019-03-04 | $26.81 | $26.81 | $26.81 | $26.81 | $26.57 | 0 |
2019-03-01 | $26.92 | $26.92 | $26.92 | $26.92 | $26.68 | 0 |
2019-02-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.56 | 0 |
2019-02-27 | $27.03 | $27.03 | $27.03 | $27.03 | $26.78 | 0 |
2019-02-26 | $27.14 | $27.14 | $27.14 | $27.14 | $26.89 | 100 |
2019-02-25 | $27.05 | $27.05 | $27.05 | $27.05 | $26.81 | 0 |
2019-02-22 | $26.88 | $26.88 | $26.88 | $26.88 | $26.64 | 0 |
2019-02-21 | $26.81 | $26.81 | $26.81 | $26.81 | $26.57 | 0 |
2019-02-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.63 | 0 |
2019-02-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.57 | 1 |
2019-02-15 | $26.76 | $26.76 | $26.76 | $26.76 | $26.52 | 0 |
2019-02-14 | $26.41 | $26.41 | $26.40 | $26.40 | $26.16 | 100 |
2019-02-13 | $26.51 | $26.51 | $26.51 | $26.51 | $26.27 | 0 |
2019-02-12 | $25.90 | $26.34 | $25.90 | $26.34 | $26.10 | 0 |
2019-02-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.66 | 0 |
2019-02-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.53 | 0 |
2019-02-07 | $26.03 | $26.03 | $26.03 | $26.03 | $25.79 | 0 |
2019-02-06 | $26.38 | $26.41 | $26.38 | $26.41 | $26.17 | 100 |
2019-02-05 | $26.63 | $26.63 | $26.63 | $26.63 | $26.39 | 0 |
2019-02-04 | $26.53 | $26.53 | $26.53 | $26.53 | $26.29 | 0 |
2019-02-01 | $26.39 | $26.39 | $26.39 | $26.39 | $26.15 | 0 |
2019-01-31 | $26.45 | $26.45 | $26.45 | $26.45 | $26.21 | 0 |
2019-01-30 | $26.42 | $26.42 | $26.42 | $26.42 | $26.18 | 0 |
2019-01-29 | $26.34 | $26.34 | $26.20 | $26.20 | $25.97 | 100 |
2019-01-28 | $26.15 | $26.15 | $26.15 | $26.15 | $25.92 | 0 |
2019-01-25 | $26.34 | $26.34 | $26.34 | $26.34 | $26.10 | 0 |
2019-01-24 | $26.10 | $26.10 | $26.10 | $26.10 | $25.86 | 0 |
2019-01-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.70 | 0 |
2019-01-22 | $25.93 | $25.93 | $25.93 | $25.93 | $25.70 | 0 |
2019-01-18 | $26.42 | $26.52 | $26.42 | $26.52 | $26.28 | 100 |
2019-01-17 | $26.06 | $26.06 | $26.06 | $26.06 | $25.83 | 0 |
2019-01-16 | $26.06 | $26.06 | $26.06 | $26.06 | $25.82 | 0 |
2019-01-15 | $25.89 | $25.89 | $25.89 | $25.89 | $25.66 | 0 |
2019-01-14 | $25.47 | $25.47 | $25.47 | $25.47 | $25.24 | 3 |
2019-01-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.41 | 0 |
2019-01-10 | $25.84 | $25.91 | $25.84 | $25.91 | $25.68 | 101 |
2019-01-09 | $25.80 | $25.80 | $25.66 | $25.66 | $25.43 | 100 |
2019-01-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.46 | 0 |
2019-01-07 | $25.56 | $25.56 | $25.56 | $25.56 | $25.33 | 4 |
2019-01-04 | $25.19 | $25.39 | $25.19 | $25.39 | $25.16 | 102 |
2019-01-03 | $24.43 | $24.43 | $24.43 | $24.43 | $24.21 | 0 |
2019-01-02 | $24.83 | $24.83 | $24.83 | $24.83 | $24.61 | 28 |
2018-12-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.55 | 0 |
2018-12-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.69 | 0 |
2018-12-27 | $25.13 | $25.13 | $25.13 | $25.13 | $24.71 | 0 |
2018-12-26 | $24.42 | $24.90 | $24.42 | $24.90 | $24.48 | 100 |
2018-12-24 | $24.33 | $24.33 | $24.27 | $24.27 | $23.85 | 107 |
2018-12-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.34 | 15 |
2018-12-20 | $25.40 | $25.50 | $25.40 | $25.50 | $25.07 | 294 |
2018-12-19 | $26.30 | $26.30 | $25.95 | $25.95 | $25.51 | 100 |
2018-12-18 | $26.31 | $26.31 | $26.28 | $26.28 | $25.83 | 100 |
2018-12-17 | $26.20 | $26.20 | $26.20 | $26.20 | $25.76 | 0 |
2018-12-14 | $26.58 | $26.58 | $26.58 | $26.58 | $26.12 | 0 |
2018-12-13 | $26.92 | $26.92 | $26.92 | $26.92 | $26.47 | 0 |
2018-12-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.46 | 0 |
2018-12-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.13 | 0 |
2018-12-10 | $26.62 | $26.62 | $26.62 | $26.62 | $26.17 | 0 |
2018-12-07 | $26.85 | $26.85 | $26.70 | $26.70 | $26.25 | 130 |
2018-12-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.21 | 29 |
2018-12-04 | $27.58 | $27.58 | $27.58 | $27.58 | $27.11 | 40 |
2018-12-03 | $27.58 | $27.58 | $27.58 | $27.58 | $27.11 | 0 |
2018-11-30 | $27.58 | $27.58 | $27.58 | $27.58 | $27.11 | 1 |
2018-11-29 | $27.58 | $27.58 | $27.58 | $27.58 | $27.11 | 0 |
2018-11-28 | $27.58 | $27.58 | $27.58 | $27.58 | $27.11 | 100 |
2018-11-27 | $27.41 | $27.41 | $27.41 | $27.41 | $26.94 | 0 |
2018-11-26 | $27.41 | $27.41 | $27.41 | $27.41 | $26.94 | 0 |
2018-11-23 | $27.41 | $27.41 | $27.41 | $27.41 | $26.94 | 0 |
2018-11-21 | $27.41 | $27.41 | $27.41 | $27.41 | $26.94 | 0 |
2018-11-20 | $27.41 | $27.41 | $27.41 | $27.41 | $26.94 | 0 |
2018-11-19 | $27.41 | $27.41 | $27.41 | $27.41 | $26.94 | 0 |
2018-11-16 | $27.41 | $27.41 | $27.41 | $27.41 | $26.94 | 16 |
2018-11-15 | $27.36 | $27.41 | $27.36 | $27.41 | $26.94 | 341 |
2018-11-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.51 | 0 |
2018-11-13 | $27.99 | $27.99 | $27.99 | $27.99 | $27.51 | 0 |
2018-11-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.51 | 0 |
2018-11-09 | $27.99 | $27.99 | $27.99 | $27.99 | $27.51 | 0 |
2018-11-08 | $27.99 | $27.99 | $27.99 | $27.99 | $27.51 | 346 |
2018-11-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.00 | 0 |
2018-11-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.00 | 0 |
2018-11-05 | $27.47 | $27.47 | $27.47 | $27.47 | $27.00 | 37 |
2018-11-02 | $26.99 | $26.99 | $26.99 | $26.99 | $26.53 | 0 |
2018-11-01 | $26.99 | $26.99 | $26.99 | $26.99 | $26.53 | 6 |
2018-10-31 | $26.99 | $26.99 | $26.99 | $26.99 | $26.53 | 0 |
2018-10-30 | $26.99 | $26.99 | $26.99 | $26.99 | $26.53 | 0 |
2018-10-29 | $26.99 | $26.99 | $26.99 | $26.99 | $26.53 | 704 |
2018-10-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.33 | 125 |
2018-10-25 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 194 |
2018-10-24 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-10-23 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-10-22 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 100 |
2018-10-19 | $28.11 | $28.11 | $28.11 | $28.11 | $27.63 | 0 |
2018-10-18 | $28.11 | $28.11 | $28.11 | $28.11 | $27.63 | 0 |
2018-10-17 | $28.11 | $28.11 | $28.11 | $28.11 | $27.63 | 0 |
2018-10-16 | $28.11 | $28.11 | $28.11 | $28.11 | $27.63 | 136 |
2018-10-15 | $28.11 | $28.11 | $28.11 | $28.11 | $27.63 | 0 |
2018-10-12 | $28.11 | $28.11 | $28.11 | $28.11 | $27.63 | 878 |
2018-10-11 | $28.48 | $28.48 | $28.48 | $28.48 | $28.00 | 7 |
2018-10-10 | $30.12 | $30.12 | $30.12 | $30.12 | $29.61 | 0 |
2018-10-09 | $30.12 | $30.12 | $30.12 | $30.12 | $29.61 | 0 |
2018-10-08 | $30.12 | $30.12 | $30.12 | $30.12 | $29.61 | 0 |
2018-10-05 | $30.12 | $30.12 | $30.12 | $30.12 | $29.61 | 0 |
2018-10-04 | $30.12 | $30.12 | $30.12 | $30.12 | $29.61 | 0 |
2018-10-03 | $30.12 | $30.12 | $30.12 | $30.12 | $29.61 | 200 |
2018-10-02 | $30.14 | $30.14 | $30.14 | $30.14 | $29.63 | 56 |
2018-10-01 | $30.14 | $30.14 | $30.14 | $30.14 | $29.63 | 0 |
2018-09-28 | $30.14 | $30.14 | $30.14 | $30.14 | $29.63 | 1,000 |
2018-09-27 | $29.88 | $29.88 | $29.88 | $29.88 | $29.37 | 0 |
2018-09-26 | $29.88 | $29.88 | $29.88 | $29.88 | $29.37 | 3 |
2018-09-25 | $29.88 | $29.88 | $29.88 | $29.88 | $29.37 | 0 |
2018-09-24 | $29.88 | $29.88 | $29.88 | $29.88 | $29.37 | 0 |
2018-09-21 | $29.88 | $29.88 | $29.88 | $29.88 | $29.37 | 1 |
2018-09-20 | $29.86 | $29.88 | $29.86 | $29.88 | $29.37 | 304 |
2018-09-19 | $29.77 | $29.77 | $29.77 | $29.77 | $29.26 | 300 |
2018-09-18 | $29.04 | $29.04 | $29.04 | $29.04 | $28.55 | 0 |
2018-09-17 | $29.04 | $29.04 | $29.04 | $29.04 | $28.55 | 100 |
2018-09-14 | $28.90 | $28.92 | $28.90 | $28.92 | $28.43 | 3,001 |
2018-09-13 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-09-12 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-09-11 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-09-10 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 1 |
2018-09-07 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-09-06 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-09-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-09-04 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-08-31 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-08-30 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-08-29 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-08-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 0 |
2018-08-27 | $28.83 | $28.83 | $28.83 | $28.83 | $28.34 | 600 |
2018-08-24 | $28.42 | $28.42 | $28.42 | $28.42 | $27.94 | 52 |
2018-08-23 | $28.42 | $28.42 | $28.42 | $28.42 | $27.94 | 1 |
2018-08-22 | $28.44 | $28.44 | $28.42 | $28.42 | $27.94 | 350 |
2018-08-21 | $28.20 | $28.20 | $28.20 | $28.20 | $27.72 | 0 |
2018-08-20 | $28.20 | $28.20 | $28.20 | $28.20 | $27.72 | 1 |
2018-08-17 | $28.32 | $28.32 | $28.32 | $28.32 | $27.84 | 4 |
2018-08-16 | $28.32 | $28.32 | $28.32 | $28.32 | $27.84 | 0 |
2018-08-15 | $28.32 | $28.32 | $28.32 | $28.32 | $27.84 | 0 |
2018-08-14 | $28.32 | $28.32 | $28.32 | $28.32 | $27.84 | 174 |
2018-08-13 | $28.77 | $28.77 | $28.77 | $28.77 | $28.28 | 9 |
2018-08-10 | $28.77 | $28.77 | $28.77 | $28.77 | $28.28 | 0 |
2018-08-09 | $28.77 | $28.77 | $28.77 | $28.77 | $28.28 | 0 |
2018-08-08 | $28.77 | $28.77 | $28.77 | $28.77 | $28.28 | 0 |
2018-08-07 | $28.77 | $28.77 | $28.77 | $28.77 | $28.28 | 0 |
2018-08-06 | $28.77 | $28.77 | $28.77 | $28.77 | $28.28 | 0 |
2018-08-03 | $28.77 | $28.77 | $28.77 | $28.77 | $28.28 | 25 |
2018-08-02 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-08-01 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-31 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-30 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-27 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-26 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-25 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 1 |
2018-07-24 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-23 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-20 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 37 |
2018-07-19 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-18 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-17 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-16 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-13 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 0 |
2018-07-12 | $28.31 | $28.31 | $28.31 | $28.31 | $27.83 | 100 |
2018-07-11 | $28.12 | $28.12 | $28.12 | $28.12 | $27.64 | 1 |
2018-07-10 | $28.12 | $28.12 | $28.12 | $28.12 | $27.64 | 2 |
2018-07-09 | $28.12 | $28.12 | $28.12 | $28.12 | $27.64 | 0 |
2018-07-06 | $28.12 | $28.12 | $28.12 | $28.12 | $27.64 | 201 |
2018-07-05 | $28.69 | $28.69 | $28.69 | $28.69 | $28.20 | 0 |
2018-07-03 | $28.69 | $28.69 | $28.69 | $28.69 | $28.20 | 0 |
2018-07-02 | $28.92 | $28.92 | $28.92 | $28.92 | $28.20 | 0 |
2018-06-29 | $28.92 | $28.92 | $28.92 | $28.92 | $28.20 | 445 |
2018-06-28 | $29.03 | $29.03 | $29.03 | $29.03 | $28.31 | 0 |
2018-06-27 | $29.03 | $29.03 | $29.03 | $29.03 | $28.31 | 0 |
2018-06-26 | $29.03 | $29.03 | $29.03 | $29.03 | $28.31 | 200 |
2018-06-25 | $30.01 | $30.01 | $30.01 | $30.01 | $29.27 | 0 |
2018-06-22 | $30.01 | $30.01 | $30.01 | $30.01 | $29.27 | 0 |
2018-06-21 | $30.01 | $30.01 | $30.01 | $30.01 | $29.27 | 0 |
2018-06-20 | $30.01 | $30.01 | $30.01 | $30.01 | $29.27 | 0 |
2018-06-19 | $30.01 | $30.01 | $30.01 | $30.01 | $29.27 | 0 |
2018-06-18 | $30.01 | $30.01 | $30.01 | $30.01 | $29.27 | 0 |
2018-06-15 | $30.01 | $30.01 | $30.01 | $30.01 | $29.27 | 0 |
2018-06-14 | $30.01 | $30.01 | $30.01 | $30.01 | $29.27 | 0 |
2018-06-13 | $30.00 | $30.01 | $30.00 | $30.01 | $29.27 | 617 |
2018-06-12 | $29.95 | $29.95 | $29.95 | $29.95 | $29.21 | 300 |
2018-06-11 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
2018-06-08 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
2018-06-07 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
2018-06-06 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 10 |
2018-06-05 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 1 |
2018-06-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 1 |
2018-06-01 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
2018-05-31 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
2018-05-30 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
2018-05-29 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
2018-05-25 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
2018-05-24 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
2018-05-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 100 |
2018-05-22 | $30.18 | $30.18 | $30.18 | $30.18 | $29.43 | 0 |
2018-05-21 | $30.18 | $30.18 | $30.18 | $30.18 | $29.43 | 100 |
2018-05-18 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-17 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-16 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-15 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-14 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-11 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-10 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-09 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-08 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-07 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 1 |
2018-05-04 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-03 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 0 |
2018-05-02 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 2 |
2018-05-01 | $29.68 | $29.68 | $29.68 | $29.68 | $28.94 | 444 |
2018-04-30 | $29.61 | $29.61 | $29.61 | $29.61 | $28.88 | 1 |
2018-04-27 | $29.61 | $29.61 | $29.61 | $29.61 | $28.88 | 0 |
2018-04-26 | $29.61 | $29.61 | $29.61 | $29.61 | $28.88 | 0 |
2018-04-25 | $29.15 | $29.15 | $29.15 | $29.15 | $28.43 | 2 |
2018-04-24 | $29.15 | $29.15 | $29.15 | $29.15 | $28.43 | 0 |
2018-04-23 | $29.15 | $29.15 | $29.15 | $29.15 | $28.43 | 13 |
2018-04-20 | $29.15 | $29.15 | $29.15 | $29.15 | $28.43 | 0 |
2018-04-19 | $29.15 | $29.15 | $29.15 | $29.15 | $28.43 | 0 |
2018-04-18 | $29.15 | $29.15 | $29.15 | $29.15 | $28.43 | 0 |
2018-04-17 | $29.15 | $29.15 | $29.15 | $29.15 | $28.43 | 0 |
2018-04-16 | $29.15 | $29.15 | $29.15 | $29.15 | $28.43 | 0 |
2018-04-13 | $29.15 | $29.15 | $29.15 | $29.15 | $28.43 | 131 |
2018-04-12 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-04-11 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-04-10 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-04-09 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-04-06 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-04-05 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-04-04 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-04-03 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-04-02 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 51 |
2018-03-29 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-03-28 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-03-27 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
2018-03-26 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 100 |
2018-03-23 | $28.35 | $28.35 | $28.20 | $28.20 | $27.50 | 200 |
2018-03-22 | $28.66 | $28.66 | $28.66 | $28.66 | $27.95 | 0 |
2018-03-21 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 1 |
2018-03-20 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 0 |
2018-03-19 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 0 |
2018-03-16 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 0 |
2018-03-15 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 0 |
2018-03-14 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 100 |
2018-03-13 | $29.10 | $29.10 | $29.08 | $29.08 | $28.36 | 1,265 |
2018-03-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
2018-03-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
2018-03-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
2018-03-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
2018-03-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 0 |
2018-03-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 10 |
2018-03-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.28 | 1 |
2018-03-01 | $29.12 | $29.12 | $28.85 | $29.00 | $28.28 | 370 |
2018-02-28 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 0 |
2018-02-27 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 0 |
2018-02-26 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 0 |
2018-02-23 | $29.32 | $29.32 | $29.32 | $29.32 | $28.59 | 0 |
2018-02-22 | $29.37 | $29.37 | $29.20 | $29.32 | $28.59 | 550 |
2018-02-21 | $29.46 | $29.46 | $29.46 | $29.46 | $28.73 | 0 |
2018-02-20 | $29.46 | $29.46 | $29.46 | $29.46 | $28.73 | 200 |
2018-02-16 | $29.05 | $29.05 | $29.05 | $29.05 | $28.32 | 0 |
2018-02-15 | $29.05 | $29.05 | $29.05 | $29.05 | $28.32 | 300 |
2018-02-14 | $28.42 | $28.42 | $28.42 | $28.42 | $27.72 | 123 |
2018-02-13 | $28.46 | $28.46 | $28.46 | $28.46 | $27.75 | 120 |
2018-02-12 | $28.69 | $28.69 | $28.69 | $28.69 | $27.98 | 30 |
2018-02-09 | $29.31 | $29.31 | $29.31 | $29.31 | $28.58 | 50 |
2018-02-08 | $29.31 | $29.31 | $29.31 | $29.31 | $28.58 | 1 |
2018-02-07 | $29.31 | $29.31 | $29.31 | $29.31 | $28.58 | 1,500 |
2018-02-06 | $29.42 | $29.42 | $29.42 | $29.42 | $28.69 | 77 |
2018-02-05 | $29.55 | $29.56 | $29.42 | $29.42 | $28.69 | 536 |
2018-02-02 | $30.92 | $30.92 | $30.92 | $30.92 | $30.15 | 0 |
2018-02-01 | $30.92 | $30.92 | $30.92 | $30.92 | $30.15 | 0 |
2018-01-31 | $30.92 | $30.92 | $30.92 | $30.92 | $30.15 | 0 |
2018-01-30 | $30.92 | $30.92 | $30.92 | $30.92 | $30.15 | 0 |
2018-01-29 | $30.92 | $30.92 | $30.92 | $30.92 | $30.15 | 100 |
2018-01-26 | $31.08 | $31.08 | $31.08 | $31.08 | $30.31 | 0 |
2018-01-25 | $31.08 | $31.08 | $31.08 | $31.08 | $30.31 | 22 |
2018-01-24 | $31.30 | $31.30 | $31.30 | $31.30 | $30.52 | 195 |
2018-01-23 | $31.33 | $31.33 | $31.33 | $31.33 | $30.55 | 300 |
2018-01-22 | $31.03 | $31.03 | $31.03 | $31.03 | $30.26 | 6 |
2018-01-19 | $31.03 | $31.03 | $31.03 | $31.03 | $30.26 | 0 |
2018-01-18 | $30.87 | $31.03 | $30.87 | $31.03 | $30.26 | 893 |
2018-01-17 | $30.90 | $30.90 | $30.90 | $30.90 | $30.13 | 26 |
2018-01-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.13 | 202 |
2018-01-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.14 | 2 |
2018-01-11 | $30.80 | $30.90 | $30.80 | $30.90 | $30.14 | 6,600 |
2018-01-10 | $30.76 | $30.76 | $30.76 | $30.76 | $30.00 | 1 |
2018-01-09 | $30.75 | $30.76 | $30.74 | $30.76 | $30.00 | 701 |
2018-01-08 | $30.84 | $30.84 | $30.84 | $30.84 | $30.08 | 400 |
2018-01-05 | $30.45 | $30.45 | $30.45 | $30.45 | $29.70 | 5 |
2018-01-04 | $30.45 | $30.45 | $30.45 | $30.45 | $29.70 | 212 |
2018-01-03 | $29.59 | $29.59 | $29.59 | $29.59 | $28.86 | 83 |
2018-01-02 | $29.59 | $29.59 | $29.59 | $29.59 | $28.86 | 170 |
2017-12-29 | $29.63 | $29.63 | $29.63 | $29.63 | $28.90 | 1 |
2017-12-28 | $29.73 | $29.73 | $29.73 | $29.73 | $28.99 | 250 |
2017-12-27 | $29.85 | $29.85 | $29.85 | $29.85 | $28.91 | 43 |
2017-12-26 | $29.85 | $29.85 | $29.85 | $29.85 | $28.91 | 335 |
2017-12-22 | $29.85 | $29.85 | $29.85 | $29.85 | $28.91 | 27 |
2017-12-21 | $29.85 | $29.85 | $29.85 | $29.85 | $28.91 | 100 |
2017-12-20 | $29.74 | $29.74 | $29.74 | $29.74 | $28.81 | 0 |
2017-12-19 | $29.74 | $29.74 | $29.74 | $29.74 | $28.81 | 100 |
2017-12-18 | $29.86 | $29.86 | $29.86 | $29.86 | $28.92 | 101 |
2017-12-15 | $29.44 | $29.44 | $29.44 | $29.44 | $28.52 | 202 |
2017-12-14 | $29.56 | $29.56 | $29.56 | $29.56 | $28.63 | 1 |
2017-12-13 | $29.56 | $29.56 | $29.56 | $29.56 | $28.63 | 0 |
2017-12-12 | $29.56 | $29.56 | $29.56 | $29.56 | $28.63 | 131 |
2017-12-11 | $29.56 | $29.56 | $29.56 | $29.56 | $28.63 | 100 |
2017-12-08 | $29.49 | $29.49 | $29.49 | $29.49 | $28.56 | 115 |
2017-12-07 | $29.33 | $29.33 | $29.31 | $29.31 | $28.39 | 1,098 |
2017-12-06 | $29.26 | $29.26 | $29.26 | $29.26 | $28.34 | 90 |
2017-12-05 | $29.26 | $29.26 | $29.26 | $29.26 | $28.34 | 300 |
2017-12-04 | $29.19 | $29.19 | $29.19 | $29.19 | $28.27 | 506 |
2017-12-01 | $29.27 | $29.27 | $29.27 | $29.27 | $28.35 | 100 |
2017-11-30 | $29.39 | $29.39 | $29.39 | $29.39 | $28.47 | 18 |
2017-11-29 | $29.47 | $29.47 | $29.39 | $29.39 | $28.47 | 300 |
2017-11-28 | $29.19 | $29.19 | $29.19 | $29.19 | $28.28 | 421 |
2017-11-27 | $29.11 | $29.11 | $29.11 | $29.11 | $28.20 | 154 |
2017-11-24 | $29.25 | $29.25 | $29.25 | $29.25 | $28.33 | 32 |
2017-11-22 | $29.25 | $29.25 | $29.25 | $29.25 | $28.33 | 71 |
2017-11-21 | $29.25 | $29.25 | $29.25 | $29.25 | $28.33 | 510 |
2017-11-20 | $28.93 | $28.93 | $28.93 | $28.93 | $28.02 | 34 |
2017-11-17 | $28.93 | $28.93 | $28.93 | $28.93 | $28.02 | 100 |
2017-11-16 | $28.64 | $28.64 | $28.64 | $28.64 | $27.74 | 0 |
2017-11-15 | $28.64 | $28.64 | $28.64 | $28.64 | $27.74 | 500 |
2017-11-14 | $29.03 | $29.03 | $29.03 | $29.03 | $28.12 | 134 |
2017-11-13 | $29.50 | $29.50 | $29.50 | $29.50 | $28.57 | 11 |
2017-11-10 | $29.50 | $29.50 | $29.50 | $29.50 | $28.57 | 100 |
2017-11-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.57 | 0 |
2017-11-08 | $29.50 | $29.50 | $29.50 | $29.50 | $28.57 | 0 |
2017-11-07 | $29.50 | $29.50 | $29.50 | $29.50 | $28.57 | 100 |
2017-11-06 | $29.31 | $29.31 | $29.31 | $29.31 | $28.39 | 576 |
2017-11-03 | $29.31 | $29.31 | $29.31 | $29.31 | $28.39 | 82 |
2017-11-02 | $29.31 | $29.31 | $29.31 | $29.31 | $28.39 | 200 |
2017-11-01 | $29.37 | $29.37 | $29.33 | $29.33 | $28.41 | 868 |
2017-10-31 | $28.97 | $29.06 | $28.90 | $29.06 | $28.15 | 2,160 |
2017-10-30 | $28.80 | $28.80 | $28.80 | $28.80 | $27.90 | 2,436 |
2017-10-27 | $29.03 | $29.03 | $29.03 | $29.03 | $28.12 | 3 |
2017-10-26 | $28.83 | $28.83 | $28.83 | $28.83 | $27.92 | 221 |
2017-10-25 | $28.73 | $28.73 | $28.73 | $28.73 | $27.83 | 0 |
2017-10-24 | $28.73 | $28.73 | $28.73 | $28.73 | $27.83 | 0 |
2017-10-23 | $28.73 | $28.73 | $28.73 | $28.73 | $27.83 | 2 |
2017-10-20 | $28.38 | $28.38 | $28.38 | $28.38 | $27.49 | 700 |
2017-10-19 | $27.80 | $27.80 | $27.80 | $27.80 | $26.93 | 0 |
2017-10-18 | $27.80 | $27.80 | $27.80 | $27.80 | $26.93 | 2 |
2017-10-17 | $27.80 | $27.80 | $27.80 | $27.80 | $26.93 | 0 |
2017-10-16 | $27.80 | $27.80 | $27.80 | $27.80 | $26.93 | 2 |
2017-10-13 | $27.80 | $27.80 | $27.80 | $27.80 | $26.93 | 11 |
2017-10-12 | $27.80 | $27.80 | $27.80 | $27.80 | $26.93 | 0 |
2017-10-11 | $27.80 | $27.80 | $27.80 | $27.80 | $26.93 | 100 |
2017-10-10 | $27.46 | $27.46 | $27.46 | $27.46 | $26.60 | 0 |
2017-10-09 | $27.46 | $27.46 | $27.46 | $27.46 | $26.60 | 0 |
2017-10-06 | $27.46 | $27.46 | $27.46 | $27.46 | $26.60 | 0 |
2017-10-05 | $27.46 | $27.46 | $27.46 | $27.46 | $26.60 | 200 |
2017-10-04 | $27.56 | $27.56 | $27.46 | $27.46 | $26.60 | 35,130 |
2017-10-03 | $27.38 | $27.38 | $27.38 | $27.38 | $26.52 | 400 |
2017-10-02 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 0 |
2017-09-29 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 0 |
2017-09-28 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 0 |
2017-09-27 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 0 |
2017-09-26 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 0 |
2017-09-25 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 0 |
2017-09-22 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 100 |
2017-09-21 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 100 |
2017-09-20 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 0 |
2017-09-19 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 0 |
2017-09-18 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 100 |
2017-09-15 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 2 |
2017-09-14 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 1 |
2017-09-13 | $26.72 | $26.72 | $26.72 | $26.72 | $25.88 | 25 |
2017-09-12 | $26.77 | $26.77 | $26.77 | $26.77 | $25.93 | 0 |
2017-09-11 | $26.77 | $26.77 | $26.77 | $26.77 | $25.93 | 100 |
2017-09-08 | $26.25 | $26.25 | $26.25 | $26.25 | $25.43 | 3 |
2017-09-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.43 | 0 |
2017-09-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.43 | 600 |
2017-09-05 | $26.30 | $26.30 | $26.25 | $26.25 | $25.43 | 578 |
2017-09-01 | $26.26 | $26.26 | $26.26 | $26.26 | $25.44 | 100 |
2017-08-31 | $26.26 | $26.26 | $26.26 | $26.26 | $25.44 | 100 |
2017-08-30 | $26.26 | $26.26 | $26.26 | $26.26 | $25.44 | 0 |
2017-08-29 | $26.26 | $26.26 | $26.26 | $26.26 | $25.44 | 20 |
2017-08-28 | $26.33 | $26.33 | $26.33 | $26.33 | $25.50 | 0 |
2017-08-25 | $26.33 | $26.33 | $26.33 | $26.33 | $25.50 | 200 |
2017-08-24 | $26.37 | $26.37 | $26.37 | $26.37 | $25.54 | 0 |
2017-08-23 | $26.37 | $26.37 | $26.37 | $26.37 | $25.54 | 100 |
2017-08-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.47 | 0 |
2017-08-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.47 | 0 |
2017-08-18 | $26.30 | $26.30 | $26.30 | $26.30 | $25.47 | 100 |
2017-08-17 | $26.38 | $26.38 | $26.38 | $26.38 | $25.55 | 2 |
2017-08-16 | $26.38 | $26.38 | $26.38 | $26.38 | $25.55 | 0 |
2017-08-15 | $26.38 | $26.38 | $26.38 | $26.38 | $25.55 | 0 |
2017-08-14 | $26.38 | $26.38 | $26.38 | $26.38 | $25.55 | 1 |
2017-08-11 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-08-10 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-08-09 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-08-08 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-08-07 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 1 |
2017-08-04 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-08-03 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-08-02 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-08-01 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-07-31 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-07-28 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-07-27 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 0 |
2017-07-26 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 100 |
2017-07-25 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 1 |
2017-07-24 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-21 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-20 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-19 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 1 |
2017-07-18 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-17 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-14 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-13 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-12 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 3 |
2017-07-11 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 100 |
2017-07-10 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-07 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-06 | $25.76 | $25.76 | $25.76 | $25.76 | $24.95 | 0 |
2017-07-05 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-07-03 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-30 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-29 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-28 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-27 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-26 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-23 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 1 |
2017-06-22 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-21 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-20 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-19 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-16 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-15 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-14 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-13 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-12 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-09 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-08 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-07 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-06 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-05 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-02 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-06-01 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-05-31 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-05-30 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2017-05-26 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 200 |
2017-05-25 | $26.01 | $26.01 | $26.01 | $26.01 | $25.03 | 400 |
2017-05-24 | $25.93 | $25.93 | $25.93 | $25.93 | $24.96 | 1,000 |
2017-05-23 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 0 |
2017-05-22 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 0 |
2017-05-19 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 0 |
2017-05-18 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 0 |
2017-05-17 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 2 |
2017-05-16 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 0 |
2017-05-15 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 0 |
2017-05-12 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 0 |
2017-05-11 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 1 |
2017-05-10 | $26.01 | $26.01 | $26.01 | $26.01 | $25.04 | 102 |
2017-05-09 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 0 |
2017-05-08 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 0 |
2017-05-05 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 0 |
2017-05-04 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 0 |
2017-05-03 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 100 |
2017-05-02 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 0 |
2017-05-01 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 0 |
2017-04-28 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 0 |
2017-04-27 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 0 |
2017-04-26 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 0 |
2017-04-25 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 0 |
2017-04-24 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 0 |
2017-04-21 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 0 |
2017-04-20 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 100 |
2017-04-19 | $24.45 | $24.45 | $24.45 | $24.45 | $23.53 | 0 |
2017-04-18 | $24.45 | $24.45 | $24.45 | $24.45 | $23.53 | 0 |
2017-04-17 | $24.45 | $24.45 | $24.45 | $24.45 | $23.53 | 0 |
2017-04-13 | $24.45 | $24.45 | $24.45 | $24.45 | $23.53 | 221 |
2017-04-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.02 | 0 |
2017-04-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.02 | 0 |
2017-04-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.02 | 31 |
2017-04-07 | $25.43 | $25.43 | $25.43 | $25.43 | $24.48 | 0 |
2017-04-06 | $25.43 | $25.43 | $25.43 | $25.43 | $24.48 | 0 |
2017-04-05 | $25.43 | $25.43 | $25.43 | $25.43 | $24.48 | 0 |
2017-04-04 | $25.43 | $25.43 | $25.43 | $25.43 | $24.48 | 0 |
2017-04-03 | $25.43 | $25.43 | $25.43 | $25.43 | $24.48 | 1 |
2017-03-31 | $25.43 | $25.43 | $25.43 | $25.43 | $24.48 | 0 |
2017-03-30 | $25.43 | $25.43 | $25.43 | $25.43 | $24.48 | 0 |
2017-03-29 | $25.43 | $25.43 | $25.43 | $25.43 | $24.48 | 159 |
2017-03-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.11 | 0 |
2017-03-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.11 | 120 |
2017-03-24 | $25.09 | $25.09 | $25.09 | $25.09 | $24.15 | 0 |
2017-03-23 | $25.09 | $25.09 | $25.09 | $25.09 | $24.15 | 0 |
2017-03-22 | $25.09 | $25.09 | $25.09 | $25.09 | $24.15 | 424 |
2017-03-21 | $25.54 | $25.54 | $25.54 | $25.54 | $24.58 | 0 |
2017-03-20 | $25.52 | $25.54 | $25.52 | $25.54 | $24.58 | 395 |
2017-03-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.54 | 200 |
2017-03-16 | $25.56 | $25.56 | $25.56 | $25.56 | $24.61 | 8 |
2017-03-15 | $25.61 | $25.61 | $25.56 | $25.56 | $24.61 | 900 |
2017-03-14 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 0 |
2017-03-13 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 0 |
2017-03-10 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 3,404 |
2017-03-09 | $25.59 | $25.59 | $25.59 | $25.59 | $24.63 | 0 |
2017-03-08 | $25.59 | $25.59 | $25.59 | $25.59 | $24.63 | 0 |
2017-03-07 | $25.59 | $25.59 | $25.59 | $25.59 | $24.63 | 0 |
2017-03-06 | $25.59 | $25.59 | $25.59 | $25.59 | $24.63 | 0 |
2017-03-03 | $25.59 | $25.59 | $25.59 | $25.59 | $24.63 | 0 |
2017-03-02 | $25.59 | $25.59 | $25.59 | $25.59 | $24.63 | 0 |
2017-03-01 | $25.59 | $25.59 | $25.59 | $25.59 | $24.63 | 120 |
2017-02-28 | $25.41 | $25.41 | $25.41 | $25.41 | $24.46 | 0 |
2017-02-27 | $25.41 | $25.41 | $25.41 | $25.41 | $24.46 | 0 |
2017-02-24 | $25.41 | $25.41 | $25.41 | $25.41 | $24.46 | 0 |
2017-02-23 | $25.40 | $25.41 | $25.40 | $25.41 | $24.46 | 8,500 |
2017-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.30 | 0 |
2017-02-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.30 | 0 |
2017-02-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.30 | 0 |
2017-02-16 | $25.26 | $25.26 | $25.25 | $25.25 | $24.30 | 200 |
2017-02-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.03 | 0 |
2017-02-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.03 | 1 |
2017-02-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.03 | 0 |
2017-02-10 | $24.97 | $24.97 | $24.97 | $24.97 | $24.03 | 0 |
2017-02-09 | $24.97 | $24.97 | $24.97 | $24.97 | $24.03 | 43 |
2017-02-08 | $24.97 | $24.97 | $24.97 | $24.97 | $24.03 | 0 |
2017-02-07 | $24.97 | $24.97 | $24.97 | $24.97 | $24.03 | 2,370 |
2017-02-06 | $24.87 | $24.87 | $24.87 | $24.87 | $23.94 | 3,000 |
2017-02-03 | $25.00 | $25.00 | $24.99 | $24.99 | $24.05 | 2,200 |
2017-02-02 | $24.87 | $24.87 | $24.83 | $24.83 | $23.90 | 8,600 |
2017-02-01 | $24.21 | $25.28 | $24.21 | $25.28 | $24.33 | 35,426 |
2017-01-31 | $24.90 | $24.90 | $24.90 | $24.90 | $23.97 | 0 |
2017-01-30 | $24.90 | $24.90 | $24.90 | $24.90 | $23.97 | 0 |
2017-01-27 | $24.90 | $24.90 | $24.90 | $24.90 | $23.97 | 0 |
2017-01-26 | $24.90 | $24.90 | $24.90 | $24.90 | $23.97 | 0 |
2017-01-25 | $24.90 | $24.90 | $24.90 | $24.90 | $23.97 | 0 |
2017-01-24 | $24.90 | $24.90 | $24.90 | $24.90 | $23.97 | 0 |
2017-01-23 | $25.15 | $25.15 | $24.90 | $24.90 | $23.97 | 300 |
2017-01-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.31 | 0 |
2017-01-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.31 | 396 |
2017-01-18 | $24.87 | $24.87 | $24.87 | $24.87 | $23.94 | 20 |
2017-01-17 | $24.88 | $24.88 | $24.87 | $24.87 | $23.94 | 321 |
2017-01-13 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2017-01-12 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2017-01-11 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2017-01-10 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2017-01-09 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2017-01-06 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2017-01-05 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2017-01-04 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2017-01-03 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2016-12-30 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 0 |
2016-12-29 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 210 |
2016-12-28 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 0 |
2016-12-27 | $25.94 | $25.94 | $25.94 | $25.94 | $24.68 | 0 |
2016-12-23 | $25.94 | $25.94 | $25.94 | $25.94 | $24.68 | 0 |
2016-12-22 | $25.94 | $25.94 | $25.94 | $25.94 | $24.68 | 0 |
2016-12-21 | $25.94 | $25.94 | $25.94 | $25.94 | $24.68 | 0 |
2016-12-20 | $25.94 | $25.94 | $25.94 | $25.94 | $24.68 | 579 |
2016-12-19 | $25.67 | $25.67 | $25.67 | $25.67 | $24.42 | 0 |
2016-12-16 | $25.67 | $25.67 | $25.67 | $25.67 | $24.42 | 1,000 |
2016-12-15 | $25.02 | $25.02 | $25.02 | $25.02 | $23.80 | 0 |
2016-12-14 | $25.02 | $25.02 | $25.02 | $25.02 | $23.80 | 0 |
2016-12-13 | $25.02 | $25.02 | $25.02 | $25.02 | $23.80 | 0 |
2016-12-12 | $25.02 | $25.02 | $25.02 | $25.02 | $23.80 | 0 |
2016-12-09 | $25.02 | $25.02 | $25.02 | $25.02 | $23.80 | 0 |
2016-12-08 | $25.02 | $25.02 | $25.02 | $25.02 | $23.80 | 0 |
2016-12-07 | $25.02 | $25.02 | $25.02 | $25.02 | $23.80 | 400 |
2016-12-06 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-12-05 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-12-02 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-12-01 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-30 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-29 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-28 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-25 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-23 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-22 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-21 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 1 |
2016-11-18 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 1 |
2016-11-17 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-16 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-15 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 2 |
2016-11-14 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 0 |
2016-11-11 | $24.08 | $24.08 | $24.08 | $24.08 | $22.91 | 1 |
2016-11-10 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 0 |
2016-11-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 0 |
2016-11-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 0 |
2016-11-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 0 |
2016-11-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 0 |
2016-11-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 0 |
2016-11-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 0 |
2016-11-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 0 |
2016-10-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 100 |
2016-10-28 | $23.78 | $23.78 | $23.78 | $23.78 | $22.62 | 0 |
2016-10-27 | $23.78 | $23.78 | $23.78 | $23.78 | $22.62 | 0 |
2016-10-26 | $23.78 | $23.78 | $23.78 | $23.78 | $22.62 | 100 |
2016-10-25 | $23.78 | $23.78 | $23.78 | $23.78 | $22.62 | 0 |
2016-10-24 | $23.78 | $23.78 | $23.78 | $23.78 | $22.62 | 0 |
2016-10-21 | $23.78 | $23.78 | $23.78 | $23.78 | $22.62 | 0 |
2016-10-20 | $23.78 | $23.78 | $23.78 | $23.78 | $22.62 | 0 |
2016-10-19 | $23.78 | $23.78 | $23.78 | $23.78 | $22.62 | 0 |
2016-10-18 | $23.78 | $23.78 | $23.78 | $23.78 | $22.62 | 100 |
2016-10-17 | $23.72 | $23.72 | $23.72 | $23.72 | $22.56 | 0 |
2016-10-14 | $23.72 | $23.72 | $23.72 | $23.72 | $22.56 | 500 |
2016-10-13 | $23.72 | $23.72 | $23.72 | $23.72 | $22.56 | 0 |
2016-10-12 | $23.72 | $23.72 | $23.72 | $23.72 | $22.56 | 32 |
2016-10-11 | $23.72 | $23.72 | $23.72 | $23.72 | $22.56 | 934 |
2016-10-10 | $23.83 | $23.83 | $23.83 | $23.83 | $22.67 | 0 |
2016-10-07 | $23.83 | $23.83 | $23.83 | $23.83 | $22.67 | 0 |
2016-10-06 | $23.83 | $23.83 | $23.83 | $23.83 | $22.67 | 0 |
2016-10-05 | $23.82 | $23.83 | $23.82 | $23.83 | $22.67 | 1,500 |
2016-10-04 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-10-03 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-30 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-29 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-28 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-27 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-26 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-23 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-22 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-21 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-20 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-19 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-16 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 43 |
2016-09-15 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-13 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-12 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-09 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-08 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-07 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-06 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-02 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-09-01 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-08-31 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-08-30 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-08-29 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-08-26 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-08-25 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 0 |
2016-08-24 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 400 |
2016-08-23 | $23.36 | $23.36 | $23.36 | $23.36 | $22.22 | 1 |
2016-08-22 | $23.36 | $23.36 | $23.36 | $23.36 | $22.22 | 0 |
2016-08-19 | $23.36 | $23.36 | $23.36 | $23.36 | $22.22 | 0 |
2016-08-18 | $23.36 | $23.36 | $23.36 | $23.36 | $22.22 | 0 |
2016-08-17 | $23.36 | $23.36 | $23.36 | $23.36 | $22.22 | 0 |
2016-08-16 | $23.36 | $23.36 | $23.36 | $23.36 | $22.22 | 0 |
2016-08-15 | $23.36 | $23.36 | $23.36 | $23.36 | $22.22 | 400 |
2016-08-12 | $23.23 | $23.23 | $23.23 | $23.23 | $22.10 | 500 |
2016-08-11 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 0 |
2016-08-10 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 0 |
2016-08-09 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 0 |
2016-08-08 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 0 |
2016-08-05 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 0 |
2016-08-04 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 0 |
2016-08-03 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 0 |
2016-08-02 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 0 |
2016-08-01 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 500 |
2016-07-29 | $22.96 | $22.96 | $22.96 | $22.96 | $21.84 | 501 |
2016-07-28 | $22.68 | $22.70 | $22.68 | $22.68 | $21.58 | 706 |
2016-07-27 | $23.08 | $23.08 | $23.08 | $23.08 | $21.96 | 0 |
2016-07-26 | $23.08 | $23.08 | $23.08 | $23.08 | $21.96 | 0 |
2016-07-25 | $23.08 | $23.08 | $23.08 | $23.08 | $21.96 | 3 |
2016-07-22 | $23.08 | $23.08 | $23.08 | $23.08 | $21.96 | 0 |
2016-07-21 | $23.08 | $23.08 | $23.08 | $23.08 | $21.96 | 6 |
2016-07-20 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-19 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-18 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-15 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-14 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-13 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 6 |
2016-07-12 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-11 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-08 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-07 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-06 | $23.35 | $23.35 | $23.35 | $23.35 | $22.21 | 0 |
2016-07-05 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-07-01 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-30 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-29 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-28 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-27 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-24 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-23 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-22 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 4,019 |
2016-06-21 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-20 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-17 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-16 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-15 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-14 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-13 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-10 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-09 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-08 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-07 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-06 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-03 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-02 | $23.53 | $23.53 | $23.53 | $23.53 | $22.21 | 0 |
2016-06-01 | $23.71 | $23.71 | $23.53 | $23.53 | $22.21 | 8,800 |
2016-05-31 | $23.90 | $23.90 | $23.87 | $23.87 | $22.53 | 300 |
2016-05-27 | $23.52 | $23.52 | $23.52 | $23.52 | $22.20 | 100 |
2016-05-26 | $23.64 | $23.64 | $23.64 | $23.64 | $22.32 | 0 |
2016-05-25 | $23.64 | $23.64 | $23.64 | $23.64 | $22.32 | 500 |
2016-05-24 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-23 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-20 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-19 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-18 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-17 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-16 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-13 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 6 |
2016-05-12 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 6 |
2016-05-11 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-10 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-09 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-06 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-05 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 6 |
2016-05-04 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-03 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-05-02 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-04-29 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 0 |
2016-04-28 | $23.73 | $23.73 | $23.73 | $23.73 | $22.40 | 100 |
2016-04-27 | $24.67 | $24.67 | $24.67 | $24.67 | $23.29 | 0 |
2016-04-26 | $24.67 | $24.67 | $24.67 | $24.67 | $23.29 | 0 |
2016-04-25 | $24.67 | $24.67 | $24.67 | $24.67 | $23.29 | 0 |
2016-04-22 | $24.67 | $24.67 | $24.67 | $24.67 | $23.29 | 600 |
2016-04-21 | $24.34 | $24.34 | $24.34 | $24.34 | $22.98 | 100 |
2016-04-20 | $24.10 | $24.10 | $24.10 | $24.10 | $22.75 | 0 |
2016-04-19 | $24.10 | $24.10 | $24.10 | $24.10 | $22.75 | 3,230 |
2016-04-18 | $23.89 | $23.89 | $23.89 | $23.89 | $22.55 | 0 |
2016-04-15 | $23.89 | $23.89 | $23.89 | $23.89 | $22.55 | 0 |
2016-04-14 | $23.89 | $23.89 | $23.89 | $23.89 | $22.55 | 100 |
2016-04-13 | $23.72 | $23.72 | $23.70 | $23.70 | $22.37 | 200 |
2016-04-12 | $22.71 | $22.71 | $22.71 | $22.71 | $21.44 | 30 |
2016-04-11 | $22.71 | $22.71 | $22.71 | $22.71 | $21.44 | 0 |
2016-04-08 | $22.71 | $22.71 | $22.71 | $22.71 | $21.44 | 100 |
2016-04-07 | $22.61 | $22.61 | $22.61 | $22.61 | $21.34 | 0 |
2016-04-06 | $22.61 | $22.61 | $22.61 | $22.61 | $21.34 | 0 |
2016-04-05 | $22.61 | $22.61 | $22.61 | $22.61 | $21.34 | 30 |
2016-04-04 | $22.61 | $22.61 | $22.61 | $22.61 | $21.34 | 0 |
2016-04-01 | $22.61 | $22.61 | $22.61 | $22.61 | $21.34 | 100 |
2016-03-31 | $23.46 | $23.46 | $23.46 | $23.46 | $22.15 | 0 |
2016-03-30 | $23.46 | $23.46 | $23.46 | $23.46 | $22.15 | 0 |
2016-03-29 | $23.46 | $23.46 | $23.46 | $23.46 | $22.15 | 0 |
2016-03-28 | $23.46 | $23.46 | $23.46 | $23.46 | $22.15 | 0 |
2016-03-24 | $23.46 | $23.46 | $23.46 | $23.46 | $22.15 | 0 |
2016-03-23 | $23.46 | $23.46 | $23.46 | $23.46 | $22.15 | 0 |
2016-03-22 | $23.46 | $23.46 | $23.45 | $23.46 | $22.15 | 2,400 |
2016-03-21 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-18 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-17 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-16 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-15 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-14 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-11 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-10 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-09 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-08 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-07 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-04 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 0 |
2016-03-03 | $23.24 | $23.24 | $23.24 | $23.24 | $21.94 | 100 |
2016-03-02 | $22.63 | $22.63 | $22.63 | $22.63 | $21.36 | 0 |
2016-03-01 | $22.63 | $22.63 | $22.63 | $22.63 | $21.36 | 100 |
2016-02-29 | $22.66 | $22.66 | $22.66 | $22.66 | $21.39 | 0 |
2016-02-26 | $22.66 | $22.66 | $22.66 | $22.66 | $21.39 | 100 |
2016-02-25 | $22.42 | $22.42 | $22.42 | $22.42 | $21.16 | 0 |
2016-02-24 | $22.42 | $22.42 | $22.42 | $22.42 | $21.16 | 0 |
2016-02-23 | $22.42 | $22.42 | $22.42 | $22.42 | $21.16 | 0 |
2016-02-22 | $22.42 | $22.42 | $22.42 | $22.42 | $21.16 | 100 |
2016-02-19 | $21.99 | $21.99 | $21.99 | $21.99 | $20.76 | 150 |
2016-02-18 | $22.24 | $22.24 | $22.24 | $22.24 | $20.99 | 0 |
2016-02-17 | $22.24 | $22.24 | $22.24 | $22.24 | $20.99 | 100 |
2016-02-16 | $21.84 | $21.84 | $21.84 | $21.84 | $20.62 | 100 |
2016-02-12 | $20.93 | $20.93 | $20.93 | $20.93 | $19.75 | 0 |
2016-02-11 | $20.94 | $20.94 | $20.93 | $20.93 | $19.75 | 300 |
2016-02-10 | $21.97 | $21.97 | $21.97 | $21.97 | $20.74 | 0 |
2016-02-09 | $21.89 | $21.97 | $21.80 | $21.97 | $20.74 | 350 |
2016-02-08 | $22.46 | $22.46 | $22.46 | $22.46 | $21.20 | 0 |
2016-02-05 | $22.46 | $22.46 | $22.46 | $22.46 | $21.20 | 2,703 |
2016-02-04 | $22.71 | $22.71 | $22.71 | $22.71 | $21.43 | 0 |
2016-02-03 | $23.04 | $23.04 | $22.70 | $22.71 | $21.43 | 2,000 |
2016-02-02 | $23.19 | $23.19 | $23.19 | $23.19 | $21.89 | 2 |
2016-02-01 | $23.19 | $23.19 | $23.19 | $23.19 | $21.89 | 0 |
2016-01-29 | $23.19 | $23.19 | $23.19 | $23.19 | $21.89 | 1 |
2016-01-28 | $23.26 | $23.26 | $23.19 | $23.19 | $21.89 | 452 |
2016-01-27 | $22.96 | $22.96 | $22.96 | $22.96 | $21.67 | 0 |
2016-01-26 | $22.96 | $22.96 | $22.96 | $22.96 | $21.67 | 0 |
2016-01-25 | $22.96 | $22.96 | $22.96 | $22.96 | $21.67 | 108 |
2016-01-22 | $22.34 | $22.34 | $22.34 | $22.34 | $21.09 | 1 |
2016-01-21 | $22.34 | $22.34 | $22.34 | $22.34 | $21.09 | 376 |
2016-01-20 | $22.92 | $22.92 | $22.92 | $22.92 | $21.63 | 1 |
2016-01-19 | $22.92 | $22.92 | $22.92 | $22.92 | $21.63 | 0 |
2016-01-15 | $22.92 | $22.92 | $22.92 | $22.92 | $21.63 | 150 |
2016-01-14 | $23.61 | $23.61 | $23.61 | $23.61 | $22.28 | 0 |
2016-01-13 | $23.61 | $23.61 | $23.61 | $23.61 | $22.28 | 225 |
2016-01-12 | $23.72 | $23.72 | $23.72 | $23.72 | $22.39 | 0 |
2016-01-11 | $23.72 | $23.72 | $23.72 | $23.72 | $22.39 | 0 |
2016-01-08 | $23.72 | $23.72 | $23.72 | $23.72 | $22.39 | 100 |
ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ) News Headlines
Recent ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ) News
Similar Companies to ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ) 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 | -- | -- | -- |