ISHARES EDGE MSCI MIN VOL EUROPE ETF (EUMV) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.90 ($-0.02) -0.07%
ISHARES EDGE MSCI MIN VOL EUROPE ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL EUROPE ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.90 |
Previous Close | $25.90 |
High | $25.94 |
Low | $25.89 |
Adjusted Open | $25.90 |
Previous Adjusted Close | $25.90 |
Adjusted High | $25.94 |
Adjusted Low | $25.89 |
About ISHARES EDGE MSCI MIN VOL EUROPE ETF (EUMV)
The Fund seeks to track the investment results of the MSCI Europe Minimum Volatility (USD) Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the performance of European developed market equity securities that, in the aggregate, have lower volatility characteristics relative to the large- and mid-cap European developed equity market. In constructing the Underlying Index, MSCI uses a rules-based methodology to select securities from the MSCI Europe Index (the “Parent Index”), which is a capitalization-weighted index, and to determine the weightings of such securities in the Underlying Index. Under the rules-based methodology, securities and weightings of the Underlying Index are established based on pre-established parameters and discretionary factors are not relied on. Generally, the rules-based methodology includes specified requirements for security eligibility, maximum and minimum weightings by security and, in some cases, by sector and country, established rules relating to handling of special dividends and other distributions and treatment of corporate events. In order to determine weightings by security within the Underlying Index, MSCI seeks to construct a portfolio of lowest absolute volatility, as measured by MSCI, using its multi-factor risk model. The portfolio is then further refined by an optimization tool that aims to determine the lowest absolute volatility based on the projected “riskiness” of securities in the Parent Index while applying constraints based on established minimum and maximum weightings of index constituents and sectors as well as factor constraints (for example, liquidity and financial leverage) as measured by MSCI. As of July 31, 2019, the Underlying Index consisted of securities from the following 14 developed market countries or regions: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Spain, Sweden, Switzerland, and the United Kingdom (the “U.K.”). The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time. 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 aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of 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 may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities 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. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. 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 and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent 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 EDGE MSCI MIN VOL EUROPE ETF (EUMV)
Historical Stock Data for ISHARES EDGE MSCI MIN VOL EUROPE ETF (EUMV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-17 | $25.90 | $25.94 | $25.89 | $25.90 | $25.90 | 74,087 |
2020-08-14 | $25.88 | $25.92 | $25.87 | $25.92 | $25.92 | 12,690 |
2020-08-13 | $26.28 | $26.28 | $25.74 | $26.10 | $26.10 | 11,052 |
2020-08-12 | $26.08 | $26.28 | $26.08 | $26.23 | $26.23 | 15,866 |
2020-08-11 | $25.93 | $25.95 | $25.66 | $25.66 | $25.66 | 29,812 |
2020-08-10 | $25.71 | $25.71 | $25.65 | $25.68 | $25.68 | 1,251 |
2020-08-07 | $25.66 | $25.74 | $25.64 | $25.74 | $25.74 | 11,247 |
2020-08-06 | $25.71 | $25.78 | $25.65 | $25.77 | $25.77 | 32,273 |
2020-08-05 | $25.99 | $25.99 | $25.85 | $25.85 | $25.85 | 340 |
2020-08-04 | $25.56 | $25.80 | $25.56 | $25.80 | $25.80 | 12,094 |
2020-08-03 | $25.69 | $25.85 | $25.69 | $25.85 | $25.85 | 4,947 |
2020-07-31 | $25.95 | $25.95 | $25.36 | $25.50 | $25.50 | 50,249 |
2020-07-30 | $25.67 | $25.95 | $25.67 | $25.95 | $25.95 | 3,318 |
2020-07-29 | $26.05 | $26.22 | $26.04 | $26.18 | $26.18 | 7,346 |
2020-07-28 | $25.80 | $25.96 | $25.80 | $25.85 | $25.85 | 4,071 |
2020-07-27 | $25.89 | $25.91 | $25.84 | $25.88 | $25.88 | 5,237 |
2020-07-24 | $25.63 | $25.64 | $25.62 | $25.62 | $25.62 | 895 |
2020-07-23 | $25.76 | $25.81 | $25.76 | $25.76 | $25.76 | 1,614 |
2020-07-22 | $25.88 | $25.93 | $25.88 | $25.93 | $25.93 | 2,109 |
2020-07-21 | $25.85 | $25.86 | $25.77 | $25.78 | $25.78 | 43,479 |
2020-07-20 | $25.68 | $25.76 | $25.68 | $25.75 | $25.75 | 5,977 |
2020-07-17 | $25.45 | $25.54 | $25.45 | $25.54 | $25.54 | 2,800 |
2020-07-16 | $25.43 | $25.46 | $25.31 | $25.34 | $25.34 | 4,800 |
2020-07-15 | $25.53 | $25.53 | $25.34 | $25.42 | $25.43 | 36,400 |
2020-07-14 | $24.92 | $25.16 | $24.92 | $25.15 | $25.15 | 108,300 |
2020-07-13 | $24.98 | $25.09 | $24.76 | $24.78 | $24.78 | 10,800 |
2020-07-10 | $24.78 | $24.89 | $24.78 | $24.89 | $24.89 | 5,500 |
2020-07-09 | $24.93 | $24.93 | $24.56 | $24.66 | $24.66 | 5,800 |
2020-07-08 | $24.86 | $24.98 | $24.86 | $24.98 | $24.99 | 1,600 |
2020-07-07 | $24.76 | $24.84 | $24.68 | $24.68 | $24.68 | 2,600 |
2020-07-06 | $24.92 | $25.00 | $24.92 | $24.97 | $24.97 | 10,200 |
2020-07-02 | $24.71 | $24.71 | $24.64 | $24.64 | $24.64 | 1,400 |
2020-07-01 | $24.33 | $24.51 | $24.33 | $24.49 | $24.49 | 2,400 |
2020-06-30 | $24.18 | $24.36 | $24.18 | $24.33 | $24.33 | 3,600 |
2020-06-29 | $24.23 | $24.30 | $24.13 | $24.26 | $24.26 | 50,700 |
2020-06-26 | $24.37 | $24.37 | $24.15 | $24.16 | $24.16 | 13,739 |
2020-06-25 | $24.22 | $24.41 | $24.14 | $24.41 | $24.41 | 2,658 |
2020-06-24 | $24.42 | $24.48 | $24.12 | $24.12 | $24.12 | 4,300 |
2020-06-23 | $24.83 | $24.83 | $24.69 | $24.69 | $24.69 | 2,715 |
2020-06-22 | $24.47 | $24.58 | $24.47 | $24.58 | $24.58 | 1,206 |
2020-06-19 | $24.47 | $24.47 | $24.28 | $24.32 | $24.32 | 14,158 |
2020-06-18 | $24.37 | $24.38 | $24.31 | $24.37 | $24.37 | 3,299 |
2020-06-17 | $24.53 | $24.64 | $24.45 | $24.48 | $24.48 | 5,287 |
2020-06-16 | $24.55 | $24.56 | $24.36 | $24.42 | $24.42 | 17,012 |
2020-06-15 | $23.74 | $24.25 | $23.74 | $24.22 | $24.22 | 6,406 |
2020-06-12 | $24.25 | $24.25 | $24.25 | $24.25 | $23.94 | 424 |
2020-06-11 | $24.68 | $24.68 | $24.03 | $24.06 | $23.75 | 7,999 |
2020-06-10 | $25.21 | $25.31 | $25.17 | $25.17 | $24.85 | 1,099 |
2020-06-09 | $25.06 | $25.07 | $25.04 | $25.06 | $24.74 | 3,043 |
2020-06-08 | $25.07 | $25.26 | $25.07 | $25.26 | $24.94 | 2,086 |
2020-06-05 | $25.17 | $25.21 | $25.11 | $25.13 | $24.81 | 4,561 |
2020-06-04 | $25.12 | $25.14 | $25.10 | $25.10 | $24.78 | 1,814 |
2020-06-03 | $24.81 | $25.17 | $24.81 | $25.10 | $24.78 | 6,149 |
2020-06-02 | $24.51 | $24.56 | $24.48 | $24.56 | $24.24 | 2,919 |
2020-06-01 | $24.16 | $24.48 | $24.16 | $24.48 | $24.16 | 7,969 |
2020-05-29 | $24.01 | $24.07 | $23.93 | $24.07 | $23.76 | 3,756 |
2020-05-28 | $23.95 | $24.28 | $23.95 | $24.05 | $23.74 | 11,245 |
2020-05-27 | $23.55 | $23.67 | $23.43 | $23.67 | $23.36 | 5,984 |
2020-05-26 | $23.52 | $23.54 | $23.43 | $23.44 | $23.14 | 16,832 |
2020-05-22 | $22.82 | $22.96 | $22.82 | $22.95 | $22.66 | 12,369 |
2020-05-21 | $23.10 | $23.10 | $22.96 | $22.99 | $22.70 | 6,404 |
2020-05-20 | $23.09 | $23.20 | $23.07 | $23.13 | $22.84 | 37,675 |
2020-05-19 | $22.92 | $22.96 | $22.79 | $22.79 | $22.50 | 24,732 |
2020-05-18 | $22.73 | $23.08 | $22.73 | $23.08 | $22.78 | 4,174 |
2020-05-15 | $22.24 | $22.36 | $22.15 | $22.25 | $21.97 | 58,427 |
2020-05-14 | $22.06 | $22.31 | $22.02 | $22.31 | $22.02 | 7,454 |
2020-05-13 | $22.82 | $22.82 | $22.50 | $22.60 | $22.31 | 3,626 |
2020-05-12 | $23.21 | $23.22 | $22.88 | $22.89 | $22.60 | 91,737 |
2020-05-11 | $22.95 | $23.12 | $22.95 | $23.08 | $22.78 | 6,921 |
2020-05-08 | $23.03 | $23.13 | $23.03 | $23.09 | $22.80 | 4,273 |
2020-05-07 | $22.82 | $22.87 | $22.70 | $22.83 | $22.54 | 12,817 |
2020-05-06 | $22.87 | $22.87 | $22.61 | $22.61 | $22.32 | 2,605 |
2020-05-05 | $22.76 | $22.84 | $22.69 | $22.69 | $22.40 | 13,302 |
2020-05-04 | $22.79 | $22.79 | $22.64 | $22.77 | $22.48 | 4,230 |
2020-05-01 | $23.11 | $23.11 | $22.91 | $22.94 | $22.65 | 5,188 |
2020-04-30 | $23.35 | $23.41 | $23.16 | $23.27 | $22.98 | 340,802 |
2020-04-29 | $23.35 | $23.49 | $23.35 | $23.42 | $23.12 | 3,027 |
2020-04-28 | $23.16 | $23.16 | $23.01 | $23.02 | $22.73 | 11,900 |
2020-04-27 | $22.82 | $22.98 | $22.82 | $22.98 | $22.69 | 23,182 |
2020-04-24 | $22.63 | $22.67 | $22.47 | $22.66 | $22.37 | 31,145 |
2020-04-23 | $22.54 | $22.77 | $22.32 | $22.37 | $22.08 | 27,786 |
2020-04-22 | $22.65 | $22.65 | $22.51 | $22.57 | $22.28 | 25,450 |
2020-04-21 | $22.47 | $22.58 | $22.35 | $22.38 | $22.10 | 3,190 |
2020-04-20 | $22.76 | $23.08 | $22.68 | $22.68 | $22.39 | 85,070 |
2020-04-17 | $22.88 | $22.93 | $22.78 | $22.93 | $22.64 | 35,424 |
2020-04-16 | $22.43 | $22.44 | $22.26 | $22.44 | $22.16 | 37,792 |
2020-04-15 | $22.44 | $22.52 | $22.27 | $22.34 | $22.05 | 31,853 |
2020-04-14 | $22.87 | $23.02 | $22.87 | $22.99 | $22.69 | 11,479 |
2020-04-13 | $22.63 | $22.65 | $22.35 | $22.46 | $22.17 | 34,516 |
2020-04-09 | $22.62 | $22.75 | $22.58 | $22.74 | $22.45 | 8,206 |
2020-04-08 | $22.15 | $22.25 | $21.97 | $22.18 | $21.90 | 32,122 |
2020-04-07 | $22.49 | $22.49 | $21.96 | $21.96 | $21.68 | 21,154 |
2020-04-06 | $21.71 | $21.92 | $21.67 | $21.83 | $21.55 | 64,030 |
2020-04-03 | $21.12 | $21.38 | $21.12 | $21.30 | $21.03 | 8,756 |
2020-04-02 | $21.64 | $21.67 | $21.42 | $21.67 | $21.39 | 798 |
2020-04-01 | $21.75 | $21.75 | $21.42 | $21.42 | $21.15 | 2,145 |
2020-03-31 | $21.92 | $22.24 | $21.84 | $22.05 | $21.77 | 17,453 |
2020-03-30 | $21.87 | $22.16 | $21.82 | $22.07 | $21.79 | 24,647 |
2020-03-27 | $21.49 | $22.09 | $21.40 | $21.84 | $21.56 | 8,954 |
2020-03-26 | $21.35 | $22.33 | $21.35 | $22.33 | $22.04 | 66,212 |
2020-03-25 | $20.76 | $21.45 | $20.68 | $21.26 | $20.99 | 6,898 |
2020-03-24 | $20.29 | $20.80 | $20.17 | $20.60 | $20.34 | 17,269 |
2020-03-23 | $19.56 | $19.65 | $19.25 | $19.25 | $19.00 | 18,823 |
2020-03-20 | $20.37 | $20.48 | $19.49 | $19.59 | $19.34 | 82,168 |
2020-03-19 | $19.62 | $20.26 | $19.58 | $19.89 | $19.64 | 26,217 |
2020-03-18 | $19.49 | $19.81 | $19.28 | $19.62 | $19.37 | 19,314 |
2020-03-17 | $19.80 | $20.65 | $19.65 | $20.52 | $20.26 | 100,864 |
2020-03-16 | $19.26 | $20.02 | $19.00 | $19.50 | $19.25 | 8,045 |
2020-03-13 | $21.93 | $21.93 | $20.56 | $21.48 | $21.20 | 14,618 |
2020-03-12 | $21.05 | $21.27 | $20.43 | $20.75 | $20.48 | 7,735 |
2020-03-11 | $23.87 | $23.90 | $23.03 | $23.29 | $22.99 | 43,086 |
2020-03-10 | $24.46 | $24.49 | $23.78 | $24.26 | $23.95 | 21,864 |
2020-03-09 | $24.74 | $24.74 | $24.00 | $24.04 | $23.73 | 6,988 |
2020-03-06 | $25.61 | $25.79 | $25.55 | $25.77 | $25.44 | 39,959 |
2020-03-05 | $26.03 | $26.18 | $25.93 | $26.01 | $25.68 | 5,513 |
2020-03-04 | $26.19 | $26.54 | $26.14 | $26.53 | $26.19 | 5,878 |
2020-03-03 | $26.11 | $26.62 | $25.70 | $25.80 | $25.47 | 79,712 |
2020-03-02 | $25.24 | $25.60 | $25.08 | $25.60 | $25.27 | 99,540 |
2020-02-28 | $24.79 | $24.95 | $24.56 | $24.95 | $24.64 | 28,665 |
2020-02-27 | $25.83 | $25.91 | $25.50 | $25.50 | $25.17 | 2,326 |
2020-02-26 | $26.18 | $26.22 | $26.07 | $26.07 | $25.74 | 5,486 |
2020-02-25 | $26.55 | $26.55 | $26.05 | $26.05 | $25.72 | 6,093 |
2020-02-24 | $26.58 | $26.77 | $26.57 | $26.62 | $26.28 | 8,533 |
2020-02-21 | $27.57 | $27.57 | $27.52 | $27.54 | $27.19 | 1,093 |
2020-02-20 | $27.52 | $27.56 | $27.52 | $27.55 | $27.20 | 1,382 |
2020-02-19 | $27.72 | $27.77 | $27.72 | $27.77 | $27.41 | 1,205 |
2020-02-18 | $27.64 | $27.73 | $27.56 | $27.56 | $27.21 | 38,014 |
2020-02-14 | $27.66 | $27.66 | $27.63 | $27.65 | $27.30 | 1,779 |
2020-02-13 | $27.48 | $27.61 | $27.47 | $27.61 | $27.25 | 2,809 |
2020-02-12 | $27.64 | $27.64 | $27.58 | $27.60 | $27.25 | 1,463 |
2020-02-11 | $27.58 | $27.63 | $27.58 | $27.60 | $27.24 | 2,120 |
2020-02-10 | $27.40 | $27.49 | $27.40 | $27.47 | $27.12 | 15,725 |
2020-02-07 | $27.51 | $27.53 | $27.42 | $27.44 | $27.09 | 14,660 |
2020-02-06 | $27.58 | $27.60 | $27.57 | $27.60 | $27.24 | 7,608 |
2020-02-05 | $27.52 | $27.55 | $27.52 | $27.52 | $27.17 | 2,009 |
2020-02-04 | $27.32 | $27.39 | $27.32 | $27.36 | $27.01 | 40,124 |
2020-02-03 | $27.22 | $27.22 | $27.13 | $27.13 | $26.78 | 77,312 |
2020-01-31 | $27.15 | $27.24 | $27.14 | $27.17 | $26.82 | 36,952 |
2020-01-30 | $27.28 | $27.43 | $27.26 | $27.43 | $27.08 | 2,317 |
2020-01-29 | $27.38 | $27.38 | $27.38 | $27.38 | $27.03 | 45 |
2020-01-28 | $27.25 | $27.33 | $27.25 | $27.33 | $26.98 | 4,315 |
2020-01-27 | $27.13 | $27.13 | $27.04 | $27.07 | $26.72 | 9,634 |
2020-01-24 | $27.63 | $27.63 | $27.50 | $27.51 | $27.16 | 2,405 |
2020-01-23 | $27.46 | $27.50 | $27.46 | $27.50 | $27.15 | 2,776 |
2020-01-22 | $27.57 | $27.57 | $27.54 | $27.54 | $27.19 | 927 |
2020-01-21 | $27.49 | $27.49 | $27.41 | $27.41 | $27.06 | 3,917 |
2020-01-17 | $27.50 | $27.54 | $27.50 | $27.53 | $27.18 | 2,148 |
2020-01-16 | $27.33 | $27.36 | $27.31 | $27.36 | $27.01 | 791 |
2020-01-15 | $27.25 | $27.28 | $27.25 | $27.28 | $26.93 | 1,370 |
2020-01-14 | $27.15 | $27.15 | $27.11 | $27.15 | $26.80 | 4,160 |
2020-01-13 | $26.99 | $27.04 | $26.95 | $27.04 | $26.69 | 4,896 |
2020-01-10 | $26.94 | $26.97 | $26.94 | $26.95 | $26.61 | 2,505 |
2020-01-09 | $26.92 | $26.96 | $26.92 | $26.96 | $26.62 | 5,141 |
2020-01-08 | $26.82 | $26.94 | $26.82 | $26.89 | $26.55 | 3,564 |
2020-01-07 | $26.97 | $26.97 | $26.88 | $26.88 | $26.53 | 3,633 |
2020-01-06 | $27.00 | $27.06 | $27.00 | $27.06 | $26.71 | 1,134 |
2020-01-03 | $27.01 | $27.03 | $26.93 | $26.93 | $26.58 | 2,943 |
2020-01-02 | $26.97 | $27.11 | $26.97 | $27.09 | $26.74 | 5,442 |
2019-12-31 | $26.95 | $27.00 | $26.87 | $27.00 | $26.65 | 2,588 |
2019-12-30 | $27.05 | $27.05 | $26.96 | $26.96 | $26.61 | 6,161 |
2019-12-27 | $27.12 | $27.12 | $27.09 | $27.09 | $26.74 | 710 |
2019-12-26 | $26.93 | $26.95 | $26.92 | $26.92 | $26.57 | 3,125 |
2019-12-24 | $26.76 | $26.94 | $26.76 | $26.94 | $26.60 | 1,005 |
2019-12-23 | $26.78 | $26.85 | $26.78 | $26.84 | $26.49 | 5,243 |
2019-12-20 | $26.79 | $26.79 | $26.72 | $26.72 | $26.38 | 6,992 |
2019-12-19 | $26.49 | $26.59 | $26.49 | $26.56 | $26.22 | 35,038 |
2019-12-18 | $26.54 | $26.57 | $26.49 | $26.55 | $26.21 | 3,166 |
2019-12-17 | $26.53 | $26.60 | $26.53 | $26.58 | $26.24 | 5,298 |
2019-12-16 | $26.65 | $26.68 | $26.64 | $26.64 | $26.30 | 1,797 |
2019-12-13 | $26.59 | $26.60 | $26.50 | $26.56 | $26.01 | 45,009 |
2019-12-12 | $26.35 | $26.45 | $26.28 | $26.44 | $25.89 | 49,650 |
2019-12-11 | $26.32 | $26.40 | $26.32 | $26.40 | $25.86 | 296 |
2019-12-10 | $26.31 | $26.31 | $26.31 | $26.31 | $25.76 | 191 |
2019-12-09 | $26.32 | $26.32 | $26.25 | $26.25 | $25.71 | 1,478 |
2019-12-06 | $26.31 | $26.34 | $26.31 | $26.33 | $25.78 | 1,135 |
2019-12-05 | $26.17 | $26.17 | $26.17 | $26.17 | $25.62 | 310 |
2019-12-04 | $26.18 | $26.18 | $26.18 | $26.18 | $25.64 | 32 |
2019-12-03 | $25.96 | $26.04 | $25.94 | $26.04 | $25.50 | 2,566 |
2019-12-02 | $26.02 | $26.04 | $25.97 | $26.04 | $25.50 | 1,677 |
2019-11-29 | $26.26 | $26.26 | $26.26 | $26.26 | $25.72 | 6 |
2019-11-27 | $26.29 | $26.32 | $26.28 | $26.32 | $25.78 | 657 |
2019-11-26 | $26.24 | $26.28 | $26.24 | $26.28 | $25.73 | 2,026 |
2019-11-25 | $26.19 | $26.19 | $26.19 | $26.19 | $25.65 | 2,521 |
2019-11-22 | $26.06 | $26.06 | $26.01 | $26.04 | $25.50 | 3,514 |
2019-11-21 | $26.05 | $26.05 | $26.04 | $26.04 | $25.50 | 505 |
2019-11-20 | $26.09 | $26.11 | $26.09 | $26.11 | $25.57 | 191 |
2019-11-19 | $26.23 | $26.24 | $26.23 | $26.24 | $25.70 | 701 |
2019-11-18 | $26.23 | $26.31 | $26.23 | $26.29 | $25.75 | 3,035 |
2019-11-15 | $26.11 | $26.12 | $26.11 | $26.12 | $25.58 | 1,986 |
2019-11-14 | $25.97 | $26.02 | $25.96 | $26.02 | $25.48 | 3,134 |
2019-11-13 | $25.99 | $26.03 | $25.99 | $26.03 | $25.49 | 824 |
2019-11-12 | $26.05 | $26.05 | $25.99 | $25.99 | $25.45 | 1,384 |
2019-11-11 | $25.98 | $26.03 | $25.98 | $26.00 | $25.46 | 2,504 |
2019-11-08 | $25.96 | $25.97 | $25.96 | $25.97 | $25.43 | 852 |
2019-11-07 | $25.97 | $25.97 | $25.96 | $25.96 | $25.43 | 500 |
2019-11-06 | $26.05 | $26.06 | $26.04 | $26.05 | $25.51 | 731 |
2019-11-05 | $26.01 | $26.01 | $25.97 | $25.99 | $25.45 | 19,610 |
2019-11-04 | $26.24 | $26.24 | $26.15 | $26.17 | $25.63 | 1,273 |
2019-11-01 | $26.21 | $26.21 | $26.17 | $26.21 | $25.67 | 3,153 |
2019-10-31 | $26.12 | $26.14 | $26.09 | $26.14 | $25.60 | 3,683 |
2019-10-30 | $26.00 | $26.20 | $25.94 | $26.20 | $25.66 | 5,678 |
2019-10-29 | $25.82 | $25.90 | $25.82 | $25.90 | $25.36 | 8,055 |
2019-10-28 | $25.82 | $25.94 | $25.82 | $25.93 | $25.39 | 9,260 |
2019-10-25 | $25.82 | $25.86 | $25.82 | $25.84 | $25.30 | 856 |
2019-10-24 | $25.96 | $25.96 | $25.88 | $25.91 | $25.38 | 894 |
2019-10-23 | $25.80 | $25.90 | $25.80 | $25.90 | $25.36 | 5,134 |
2019-10-22 | $25.89 | $25.89 | $25.79 | $25.84 | $25.31 | 4,829 |
2019-10-21 | $25.87 | $25.87 | $25.85 | $25.85 | $25.31 | 1,566 |
2019-10-18 | $25.82 | $25.94 | $25.80 | $25.91 | $25.37 | 3,876 |
2019-10-17 | $25.92 | $25.92 | $25.83 | $25.89 | $25.35 | 3,092 |
2019-10-16 | $25.64 | $25.73 | $25.64 | $25.72 | $25.19 | 1,293 |
2019-10-15 | $25.70 | $25.71 | $25.66 | $25.69 | $25.16 | 5,224 |
2019-10-14 | $25.43 | $25.47 | $25.42 | $25.43 | $24.90 | 2,429 |
2019-10-11 | $25.56 | $25.62 | $25.53 | $25.53 | $25.01 | 4,617 |
2019-10-10 | $25.16 | $25.19 | $25.16 | $25.19 | $24.67 | 1,239 |
2019-10-09 | $25.07 | $25.12 | $25.07 | $25.12 | $24.60 | 4,924 |
2019-10-08 | $25.06 | $25.06 | $24.96 | $24.98 | $24.46 | 4,015 |
2019-10-07 | $25.22 | $25.28 | $25.20 | $25.20 | $24.68 | 812 |
2019-10-04 | $24.97 | $25.16 | $24.97 | $25.16 | $24.64 | 203 |
2019-10-03 | $24.86 | $24.89 | $24.84 | $24.87 | $24.35 | 677 |
2019-10-02 | $24.78 | $24.79 | $24.72 | $24.73 | $24.22 | 7,883 |
2019-10-01 | $25.25 | $25.31 | $25.22 | $25.28 | $24.76 | 11,096 |
2019-09-30 | $25.40 | $25.48 | $25.40 | $25.43 | $24.90 | 2,668 |
2019-09-27 | $25.44 | $25.44 | $25.41 | $25.41 | $24.88 | 883 |
2019-09-26 | $25.43 | $25.47 | $25.43 | $25.45 | $24.92 | 1,347 |
2019-09-25 | $25.28 | $25.28 | $25.20 | $25.21 | $24.69 | 810 |
2019-09-24 | $25.45 | $25.47 | $25.40 | $25.44 | $24.92 | 18,738 |
2019-09-23 | $25.40 | $25.41 | $25.40 | $25.41 | $24.88 | 1,385 |
2019-09-20 | $25.48 | $25.48 | $25.41 | $25.42 | $24.89 | 2,693 |
2019-09-19 | $25.46 | $25.49 | $25.41 | $25.41 | $24.89 | 1,239 |
2019-09-18 | $25.32 | $25.40 | $25.32 | $25.35 | $24.82 | 7,180 |
2019-09-17 | $25.17 | $25.34 | $25.17 | $25.34 | $24.82 | 3,913 |
2019-09-16 | $25.16 | $25.16 | $25.09 | $25.09 | $24.57 | 10,014 |
2019-09-13 | $25.34 | $25.34 | $25.21 | $25.21 | $24.69 | 8,400 |
2019-09-12 | $25.26 | $25.43 | $25.26 | $25.33 | $24.81 | 61,399 |
2019-09-11 | $25.16 | $25.28 | $25.16 | $25.28 | $24.76 | 4,868 |
2019-09-10 | $25.08 | $25.18 | $25.02 | $25.13 | $24.61 | 2,353 |
2019-09-09 | $25.28 | $25.29 | $25.25 | $25.27 | $24.74 | 4,063 |
2019-09-06 | $25.47 | $25.47 | $25.44 | $25.46 | $24.93 | 2,468 |
2019-09-05 | $25.52 | $25.52 | $25.39 | $25.40 | $24.87 | 7,772 |
2019-09-04 | $25.39 | $25.46 | $25.38 | $25.46 | $24.93 | 1,292 |
2019-09-03 | $25.09 | $25.17 | $25.09 | $25.15 | $24.63 | 1,981 |
2019-08-30 | $25.12 | $25.12 | $25.04 | $25.04 | $24.52 | 903 |
2019-08-29 | $25.08 | $25.11 | $25.04 | $25.07 | $24.55 | 6,741 |
2019-08-28 | $24.91 | $24.98 | $24.91 | $24.95 | $24.44 | 3,076 |
2019-08-27 | $25.03 | $25.04 | $24.98 | $24.99 | $24.47 | 5,930 |
2019-08-26 | $24.95 | $24.95 | $24.83 | $24.89 | $24.38 | 2,052 |
2019-08-23 | $24.97 | $25.03 | $24.82 | $24.82 | $24.31 | 1,172 |
2019-08-22 | $24.98 | $25.01 | $24.89 | $24.98 | $24.46 | 10,432 |
2019-08-21 | $25.02 | $25.03 | $25.01 | $25.02 | $24.50 | 9,085 |
2019-08-20 | $24.86 | $24.86 | $24.81 | $24.81 | $24.29 | 2,467 |
2019-08-19 | $24.95 | $25.00 | $24.92 | $24.93 | $24.41 | 16,410 |
2019-08-16 | $24.68 | $24.80 | $24.68 | $24.74 | $24.23 | 24,962 |
2019-08-15 | $24.53 | $24.53 | $24.41 | $24.50 | $23.99 | 58,310 |
2019-08-14 | $24.58 | $24.58 | $24.46 | $24.46 | $23.95 | 828 |
2019-08-13 | $24.82 | $25.00 | $24.81 | $24.97 | $24.45 | 27,585 |
2019-08-12 | $24.86 | $24.95 | $24.84 | $24.84 | $24.32 | 10,900 |
2019-08-09 | $24.95 | $24.95 | $24.85 | $24.85 | $24.34 | 4,537 |
2019-08-08 | $24.84 | $24.95 | $24.84 | $24.94 | $24.42 | 3,057 |
2019-08-07 | $24.54 | $24.73 | $24.54 | $24.70 | $24.19 | 5,454 |
2019-08-06 | $24.56 | $24.58 | $24.48 | $24.57 | $24.06 | 24,964 |
2019-08-05 | $24.63 | $24.63 | $24.35 | $24.46 | $23.95 | 60,252 |
2019-08-02 | $24.87 | $24.88 | $24.75 | $24.85 | $24.33 | 4,001 |
2019-08-01 | $25.01 | $25.12 | $24.88 | $24.97 | $24.45 | 173,151 |
2019-07-31 | $25.06 | $25.12 | $24.91 | $24.91 | $24.39 | 8,004 |
2019-07-30 | $25.10 | $25.10 | $25.08 | $25.09 | $24.57 | 5,110 |
2019-07-29 | $25.41 | $25.44 | $25.39 | $25.42 | $24.89 | 9,630 |
2019-07-26 | $25.29 | $25.30 | $25.26 | $25.28 | $24.76 | 15,925 |
2019-07-25 | $25.39 | $25.39 | $25.19 | $25.19 | $24.67 | 2,019 |
2019-07-24 | $25.38 | $25.39 | $25.34 | $25.38 | $24.85 | 10,756 |
2019-07-23 | $25.40 | $25.40 | $25.39 | $25.40 | $24.87 | 827 |
2019-07-22 | $25.37 | $25.40 | $25.37 | $25.38 | $24.85 | 1,169 |
2019-07-19 | $25.48 | $25.48 | $25.39 | $25.39 | $24.87 | 3,418 |
2019-07-18 | $25.43 | $25.56 | $25.40 | $25.56 | $25.03 | 3,337 |
2019-07-17 | $25.45 | $25.50 | $25.39 | $25.39 | $24.86 | 4,845 |
2019-07-16 | $25.37 | $25.39 | $25.32 | $25.32 | $24.80 | 8,845 |
2019-07-15 | $25.51 | $25.51 | $25.47 | $25.48 | $24.95 | 3,643 |
2019-07-12 | $25.46 | $25.46 | $25.39 | $25.44 | $24.91 | 5,272 |
2019-07-11 | $25.57 | $25.57 | $25.44 | $25.48 | $24.95 | 3,035 |
2019-07-10 | $25.55 | $25.55 | $25.54 | $25.54 | $25.02 | 1,038 |
2019-07-09 | $25.41 | $25.56 | $25.41 | $25.53 | $25.00 | 4,340 |
2019-07-08 | $25.54 | $25.56 | $25.52 | $25.54 | $25.01 | 9,627 |
2019-07-05 | $25.63 | $25.63 | $25.51 | $25.60 | $25.07 | 2,180 |
2019-07-03 | $25.89 | $25.94 | $25.89 | $25.94 | $25.40 | 1,426 |
2019-07-02 | $25.70 | $25.71 | $25.68 | $25.70 | $25.16 | 5,762 |
2019-07-01 | $25.62 | $25.62 | $25.54 | $25.54 | $25.01 | 39,945 |
2019-06-28 | $25.48 | $25.54 | $25.48 | $25.53 | $25.01 | 388 |
2019-06-27 | $25.43 | $25.43 | $25.40 | $25.40 | $24.87 | 371 |
2019-06-26 | $25.51 | $25.52 | $25.45 | $25.45 | $24.93 | 459 |
2019-06-25 | $25.63 | $25.63 | $25.57 | $25.57 | $25.04 | 762 |
2019-06-24 | $25.69 | $25.71 | $25.69 | $25.71 | $25.18 | 1,796 |
2019-06-21 | $25.51 | $25.62 | $25.51 | $25.61 | $25.08 | 1,348 |
2019-06-20 | $25.61 | $25.63 | $25.52 | $25.52 | $24.99 | 14,809 |
2019-06-19 | $25.33 | $25.47 | $25.33 | $25.47 | $24.94 | 5,383 |
2019-06-18 | $25.37 | $25.39 | $25.35 | $25.38 | $24.85 | 1,884 |
2019-06-17 | $25.18 | $25.20 | $25.12 | $25.13 | $24.61 | 5,719 |
2019-06-14 | $25.75 | $25.78 | $25.75 | $25.78 | $24.64 | 5,465 |
2019-06-13 | $25.97 | $25.97 | $25.89 | $25.89 | $24.75 | 4,715 |
2019-06-12 | $25.93 | $25.95 | $25.87 | $25.89 | $24.74 | 5,389 |
2019-06-11 | $25.97 | $25.98 | $25.88 | $25.91 | $24.76 | 3,038 |
2019-06-10 | $25.83 | $25.84 | $25.80 | $25.84 | $24.70 | 6,834 |
2019-06-07 | $25.78 | $25.87 | $25.78 | $25.80 | $24.66 | 2,921 |
2019-06-06 | $25.44 | $25.50 | $25.43 | $25.43 | $24.31 | 4,244 |
2019-06-05 | $25.33 | $25.33 | $25.27 | $25.27 | $24.15 | 3,772 |
2019-06-04 | $25.12 | $25.21 | $25.07 | $25.21 | $24.09 | 100,640 |
2019-06-03 | $24.93 | $25.05 | $24.93 | $25.04 | $23.93 | 1,205 |
2019-05-31 | $24.80 | $24.82 | $24.78 | $24.79 | $23.69 | 4,929 |
2019-05-30 | $24.82 | $24.90 | $24.81 | $24.90 | $23.80 | 16,917 |
2019-05-29 | $24.69 | $24.71 | $24.69 | $24.71 | $23.62 | 2,945 |
2019-05-28 | $25.05 | $25.05 | $24.97 | $24.97 | $23.86 | 1,049 |
2019-05-24 | $25.19 | $25.21 | $25.19 | $25.21 | $24.09 | 1,163 |
2019-05-23 | $24.84 | $24.94 | $24.84 | $24.94 | $23.84 | 3,511 |
2019-05-22 | $25.12 | $25.12 | $25.11 | $25.11 | $24.00 | 1,055 |
2019-05-21 | $25.10 | $25.10 | $25.10 | $25.10 | $23.98 | 7 |
2019-05-20 | $24.93 | $25.01 | $24.93 | $25.01 | $23.90 | 28,129 |
2019-05-17 | $25.13 | $25.13 | $25.06 | $25.06 | $23.95 | 1,569 |
2019-05-16 | $25.02 | $25.19 | $25.02 | $25.13 | $24.02 | 1,691 |
2019-05-15 | $24.93 | $24.97 | $24.93 | $24.95 | $23.85 | 2,160 |
2019-05-14 | $24.89 | $24.89 | $24.84 | $24.84 | $23.74 | 1,101 |
2019-05-13 | $24.75 | $24.78 | $24.72 | $24.72 | $23.63 | 15,865 |
2019-05-10 | $25.00 | $25.06 | $24.99 | $25.05 | $23.95 | 4,054 |
2019-05-09 | $24.89 | $24.93 | $24.89 | $24.91 | $23.81 | 4,942 |
2019-05-08 | $24.96 | $24.99 | $24.93 | $24.93 | $23.83 | 5,170 |
2019-05-07 | $24.93 | $24.94 | $24.86 | $24.92 | $23.81 | 2,734 |
2019-05-06 | $25.05 | $25.17 | $25.05 | $25.17 | $24.06 | 1,064 |
2019-05-03 | $25.21 | $25.30 | $25.21 | $25.30 | $24.18 | 3,184 |
2019-05-02 | $25.09 | $25.09 | $25.09 | $25.09 | $23.98 | 7 |
2019-05-01 | $25.37 | $25.42 | $25.23 | $25.23 | $24.11 | 5,320 |
2019-04-30 | $25.24 | $25.36 | $25.24 | $25.35 | $24.23 | 2,360 |
2019-04-29 | $25.20 | $25.22 | $25.17 | $25.20 | $24.09 | 1,266 |
2019-04-26 | $25.13 | $25.15 | $25.12 | $25.14 | $24.03 | 1,038 |
2019-04-25 | $24.95 | $25.04 | $24.95 | $25.04 | $23.93 | 2,444 |
2019-04-24 | $25.08 | $25.11 | $25.02 | $25.03 | $23.92 | 3,608 |
2019-04-23 | $25.05 | $25.13 | $25.02 | $25.12 | $24.01 | 17,369 |
2019-04-22 | $25.11 | $25.14 | $25.11 | $25.12 | $24.01 | 969 |
2019-04-18 | $25.11 | $25.11 | $25.03 | $25.11 | $24.00 | 7,019 |
2019-04-17 | $25.16 | $25.16 | $25.10 | $25.11 | $24.00 | 66,656 |
2019-04-16 | $25.29 | $25.29 | $25.20 | $25.20 | $24.09 | 980 |
2019-04-15 | $25.22 | $25.23 | $25.22 | $25.23 | $24.11 | 1,042 |
2019-04-12 | $25.14 | $25.19 | $25.14 | $25.16 | $24.05 | 5,785 |
2019-04-11 | $25.20 | $25.20 | $25.09 | $25.10 | $23.99 | 72,622 |
2019-04-10 | $25.16 | $25.24 | $25.16 | $25.22 | $24.10 | 1,916 |
2019-04-09 | $25.17 | $25.18 | $25.12 | $25.12 | $24.01 | 4,095 |
2019-04-08 | $25.33 | $25.33 | $25.16 | $25.19 | $24.08 | 62,672 |
2019-04-05 | $25.25 | $25.25 | $25.19 | $25.22 | $24.11 | 2,864 |
2019-04-04 | $25.20 | $25.21 | $25.18 | $25.21 | $24.09 | 2,697 |
2019-04-03 | $25.22 | $25.32 | $25.22 | $25.28 | $24.16 | 1,635 |
2019-04-02 | $25.11 | $25.17 | $25.08 | $25.17 | $24.05 | 2,729 |
2019-04-01 | $25.02 | $25.08 | $25.02 | $25.07 | $23.96 | 2,153 |
2019-03-29 | $24.89 | $24.95 | $24.89 | $24.95 | $23.85 | 12,760 |
2019-03-28 | $24.92 | $24.92 | $24.86 | $24.89 | $23.79 | 6,496 |
2019-03-27 | $24.96 | $24.96 | $24.88 | $24.96 | $23.86 | 566 |
2019-03-26 | $24.99 | $24.99 | $24.97 | $24.98 | $23.88 | 2,480 |
2019-03-25 | $24.86 | $24.90 | $24.80 | $24.82 | $23.72 | 51,692 |
2019-03-22 | $24.96 | $25.05 | $24.90 | $24.90 | $23.80 | 9,358 |
2019-03-21 | $25.16 | $25.31 | $25.16 | $25.30 | $24.18 | 15,540 |
2019-03-20 | $25.20 | $25.45 | $25.20 | $25.35 | $24.23 | 6,118 |
2019-03-19 | $25.38 | $25.38 | $25.26 | $25.26 | $24.14 | 1,872 |
2019-03-18 | $25.20 | $25.22 | $25.20 | $25.22 | $24.10 | 302 |
2019-03-15 | $25.07 | $25.13 | $25.05 | $25.12 | $24.01 | 2,658 |
2019-03-14 | $24.87 | $24.92 | $24.87 | $24.89 | $23.79 | 2,589 |
2019-03-13 | $24.65 | $24.75 | $24.63 | $24.74 | $23.64 | 9,454 |
2019-03-12 | $24.53 | $24.54 | $24.52 | $24.53 | $23.44 | 1,688 |
2019-03-11 | $24.37 | $24.46 | $24.37 | $24.46 | $23.38 | 102 |
2019-03-08 | $24.30 | $24.34 | $24.30 | $24.34 | $23.26 | 4,314 |
2019-03-07 | $24.47 | $24.47 | $24.27 | $24.31 | $23.23 | 28,429 |
2019-03-06 | $24.51 | $24.52 | $24.48 | $24.51 | $23.43 | 2,630 |
2019-03-05 | $24.44 | $24.54 | $24.44 | $24.54 | $23.45 | 1,279 |
2019-03-04 | $24.56 | $24.56 | $24.40 | $24.47 | $23.38 | 2,970 |
2019-03-01 | $24.51 | $24.53 | $24.51 | $24.52 | $23.44 | 982 |
2019-02-28 | $24.39 | $24.49 | $24.39 | $24.43 | $23.35 | 1,916 |
2019-02-27 | $24.44 | $24.44 | $24.38 | $24.43 | $23.35 | 11,943 |
2019-02-26 | $24.47 | $24.58 | $24.47 | $24.57 | $23.48 | 8,369 |
2019-02-25 | $24.45 | $24.45 | $24.40 | $24.41 | $23.33 | 9,457 |
2019-02-22 | $24.41 | $24.45 | $24.41 | $24.45 | $23.37 | 13,143 |
2019-02-21 | $24.39 | $24.41 | $24.31 | $24.34 | $23.26 | 34,565 |
2019-02-20 | $24.35 | $24.46 | $24.35 | $24.40 | $23.32 | 44,715 |
2019-02-19 | $24.24 | $24.35 | $24.24 | $24.33 | $23.26 | 25,509 |
2019-02-15 | $24.14 | $24.18 | $24.08 | $24.18 | $23.11 | 5,328 |
2019-02-14 | $24.04 | $24.07 | $23.97 | $24.01 | $22.95 | 1,126 |
2019-02-13 | $24.01 | $24.03 | $23.96 | $23.96 | $22.90 | 1,668 |
2019-02-12 | $23.89 | $24.00 | $23.89 | $23.98 | $22.92 | 4,679 |
2019-02-11 | $23.86 | $23.86 | $23.75 | $23.76 | $22.71 | 39,679 |
2019-02-08 | $23.82 | $23.91 | $23.82 | $23.91 | $22.85 | 778 |
2019-02-07 | $24.06 | $24.06 | $23.92 | $23.96 | $22.90 | 2,481 |
2019-02-06 | $24.18 | $24.18 | $24.08 | $24.09 | $23.03 | 5,263 |
2019-02-05 | $24.20 | $24.23 | $24.20 | $24.23 | $23.16 | 2,327 |
2019-02-04 | $23.91 | $23.99 | $23.91 | $23.99 | $22.93 | 1,229 |
2019-02-01 | $23.91 | $23.97 | $23.91 | $23.94 | $22.88 | 4,406 |
2019-01-31 | $23.85 | $23.92 | $23.83 | $23.86 | $22.80 | 5,871 |
2019-01-30 | $23.79 | $23.94 | $23.75 | $23.91 | $22.85 | 10,074 |
2019-01-29 | $23.71 | $23.78 | $23.71 | $23.73 | $22.68 | 3,582 |
2019-01-28 | $23.56 | $23.58 | $23.54 | $23.58 | $22.54 | 2,268 |
2019-01-25 | $23.57 | $23.61 | $23.57 | $23.58 | $22.54 | 3,931 |
2019-01-24 | $23.63 | $23.63 | $23.46 | $23.53 | $22.49 | 25,911 |
2019-01-23 | $23.67 | $23.68 | $23.67 | $23.68 | $22.64 | 271 |
2019-01-22 | $23.54 | $23.65 | $23.50 | $23.59 | $22.55 | 293,142 |
2019-01-18 | $23.67 | $23.67 | $23.64 | $23.65 | $22.60 | 1,084 |
2019-01-17 | $23.34 | $23.56 | $23.34 | $23.54 | $22.50 | 7,988 |
2019-01-16 | $23.36 | $23.37 | $23.34 | $23.36 | $22.32 | 2,411 |
2019-01-15 | $23.36 | $23.40 | $23.33 | $23.38 | $22.34 | 3,843 |
2019-01-14 | $23.36 | $23.38 | $23.35 | $23.35 | $22.31 | 1,964 |
2019-01-11 | $23.51 | $23.53 | $23.51 | $23.52 | $22.48 | 2,154 |
2019-01-10 | $23.49 | $23.57 | $23.49 | $23.57 | $22.53 | 2,539 |
2019-01-09 | $23.44 | $23.48 | $23.40 | $23.46 | $22.42 | 20,138 |
2019-01-08 | $23.29 | $23.32 | $23.28 | $23.32 | $22.29 | 888 |
2019-01-07 | $23.16 | $23.23 | $23.15 | $23.21 | $22.19 | 2,851 |
2019-01-04 | $23.00 | $23.19 | $23.00 | $23.17 | $22.15 | 2,157 |
2019-01-03 | $22.74 | $22.83 | $22.74 | $22.74 | $21.73 | 1,954 |
2019-01-02 | $22.71 | $22.75 | $22.67 | $22.75 | $21.75 | 830 |
2018-12-31 | $22.89 | $22.93 | $22.88 | $22.93 | $21.92 | 2,153 |
2018-12-28 | $22.81 | $22.84 | $22.78 | $22.81 | $21.80 | 3,436 |
2018-12-27 | $22.44 | $22.59 | $22.26 | $22.59 | $21.59 | 13,753 |
2018-12-26 | $22.37 | $22.67 | $22.29 | $22.67 | $21.66 | 38,449 |
2018-12-24 | $22.46 | $22.60 | $22.37 | $22.37 | $21.38 | 2,040 |
2018-12-21 | $22.74 | $22.74 | $22.53 | $22.55 | $21.55 | 7,551 |
2018-12-20 | $22.93 | $22.93 | $22.77 | $22.81 | $21.80 | 10,890 |
2018-12-19 | $23.09 | $23.09 | $22.83 | $22.86 | $21.85 | 19,133 |
2018-12-18 | $22.95 | $22.95 | $22.87 | $22.88 | $21.87 | 6,612 |
2018-12-17 | $23.28 | $23.30 | $23.16 | $23.16 | $21.95 | 1,459 |
2018-12-14 | $23.39 | $23.39 | $23.34 | $23.34 | $22.11 | 1,062 |
2018-12-13 | $23.60 | $23.60 | $23.57 | $23.60 | $22.37 | 853 |
2018-12-12 | $23.65 | $23.66 | $23.61 | $23.62 | $22.38 | 2,159 |
2018-12-11 | $23.35 | $23.35 | $23.23 | $23.28 | $22.06 | 2,319 |
2018-12-10 | $23.12 | $23.27 | $23.12 | $23.26 | $22.04 | 4,024 |
2018-12-07 | $23.56 | $23.61 | $23.39 | $23.42 | $22.19 | 57,886 |
2018-12-06 | $23.34 | $23.41 | $23.34 | $23.36 | $22.14 | 32,049 |
2018-12-04 | $23.95 | $23.95 | $23.68 | $23.70 | $22.46 | 29,890 |
2018-12-03 | $23.95 | $23.95 | $23.91 | $23.92 | $22.66 | 1,273 |
2018-11-30 | $23.87 | $23.87 | $23.82 | $23.84 | $22.59 | 5,056 |
2018-11-29 | $24.00 | $24.00 | $23.94 | $23.94 | $22.68 | 1,858 |
2018-11-28 | $23.79 | $24.08 | $23.73 | $24.08 | $22.82 | 5,816 |
2018-11-27 | $23.73 | $23.82 | $23.73 | $23.82 | $22.57 | 600 |
2018-11-26 | $23.83 | $23.88 | $23.83 | $23.88 | $22.63 | 425 |
2018-11-23 | $23.58 | $23.69 | $23.58 | $23.69 | $22.45 | 597 |
2018-11-21 | $23.72 | $23.79 | $23.67 | $23.71 | $22.47 | 28,830 |
2018-11-20 | $23.54 | $23.61 | $23.47 | $23.58 | $22.34 | 11,591 |
2018-11-19 | $23.91 | $23.91 | $23.76 | $23.86 | $22.61 | 7,790 |
2018-11-16 | $23.96 | $24.03 | $23.94 | $24.03 | $22.77 | 1,255 |
2018-11-15 | $23.80 | $23.96 | $23.74 | $23.89 | $22.64 | 8,501 |
2018-11-14 | $24.06 | $24.09 | $23.88 | $24.02 | $22.76 | 22,266 |
2018-11-13 | $23.88 | $24.01 | $23.84 | $23.87 | $22.62 | 5,934 |
2018-11-12 | $23.94 | $23.94 | $23.72 | $23.72 | $22.48 | 63,609 |
2018-11-09 | $24.12 | $24.12 | $24.05 | $24.05 | $22.79 | 1,310 |
2018-11-08 | $24.24 | $24.26 | $24.13 | $24.13 | $22.86 | 3,608 |
2018-11-07 | $24.27 | $24.27 | $24.23 | $24.25 | $22.97 | 18,966 |
2018-11-06 | $23.90 | $23.93 | $23.90 | $23.93 | $22.68 | 806 |
2018-11-05 | $23.93 | $23.93 | $23.92 | $23.92 | $22.67 | 1,141 |
2018-11-02 | $23.96 | $24.00 | $23.75 | $23.84 | $22.59 | 5,047 |
2018-11-01 | $23.86 | $23.94 | $23.86 | $23.89 | $22.64 | 1,543 |
2018-10-31 | $23.68 | $23.70 | $23.67 | $23.70 | $22.46 | 1,224 |
2018-10-30 | $23.31 | $23.47 | $23.31 | $23.43 | $22.20 | 1,188 |
2018-10-29 | $23.47 | $23.55 | $23.25 | $23.36 | $22.13 | 84,036 |
2018-10-26 | $23.16 | $23.35 | $23.01 | $23.34 | $22.12 | 17,001 |
2018-10-25 | $23.32 | $23.44 | $23.28 | $23.35 | $22.13 | 3,538 |
2018-10-24 | $23.63 | $23.63 | $23.29 | $23.29 | $22.07 | 1,504 |
2018-10-23 | $23.52 | $23.74 | $23.44 | $23.71 | $22.47 | 27,518 |
2018-10-22 | $23.79 | $23.82 | $23.79 | $23.82 | $22.58 | 1,413 |
2018-10-19 | $23.91 | $23.96 | $23.90 | $23.96 | $22.71 | 5,066 |
2018-10-18 | $23.86 | $23.86 | $23.65 | $23.65 | $22.41 | 4,663 |
2018-10-17 | $23.94 | $24.00 | $23.90 | $23.93 | $22.68 | 3,664 |
2018-10-16 | $24.12 | $24.13 | $24.09 | $24.12 | $22.85 | 2,092 |
2018-10-15 | $23.67 | $23.77 | $23.67 | $23.76 | $22.51 | 1,390 |
2018-10-12 | $23.57 | $23.60 | $23.57 | $23.60 | $22.36 | 751 |
2018-10-11 | $23.78 | $23.78 | $23.58 | $23.63 | $22.39 | 10,856 |
2018-10-10 | $24.14 | $24.14 | $23.81 | $23.85 | $22.60 | 18,612 |
2018-10-09 | $24.30 | $24.31 | $24.25 | $24.28 | $23.01 | 1,904 |
2018-10-08 | $24.16 | $24.28 | $24.16 | $24.28 | $23.01 | 2,158 |
2018-10-05 | $24.45 | $24.45 | $24.45 | $24.45 | $23.16 | 142 |
2018-10-04 | $24.59 | $24.63 | $24.56 | $24.63 | $23.34 | 5,500 |
2018-10-03 | $25.07 | $25.08 | $25.01 | $25.03 | $23.72 | 3,885 |
2018-10-02 | $24.99 | $24.99 | $24.97 | $24.98 | $23.67 | 4,482 |
2018-10-01 | $25.25 | $25.25 | $25.14 | $25.14 | $23.82 | 2,369 |
2018-09-28 | $25.18 | $25.18 | $25.18 | $25.18 | $23.86 | 431 |
2018-09-27 | $25.38 | $25.38 | $25.38 | $25.38 | $24.05 | 59 |
2018-09-26 | $25.38 | $25.38 | $25.38 | $25.38 | $24.05 | 1,300 |
2018-09-25 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
2018-09-24 | $25.30 | $25.30 | $25.20 | $25.20 | $23.88 | 2,319 |
2018-09-21 | $25.31 | $25.31 | $25.27 | $25.31 | $23.98 | 1,663 |
2018-09-20 | $25.20 | $25.30 | $25.20 | $25.30 | $23.97 | 4,855 |
2018-09-19 | $24.97 | $25.03 | $24.97 | $25.02 | $23.70 | 10,798 |
2018-09-18 | $25.10 | $25.11 | $25.05 | $25.08 | $23.76 | 3,553 |
2018-09-17 | $25.06 | $25.07 | $24.98 | $24.98 | $23.67 | 4,604 |
2018-09-14 | $24.90 | $24.92 | $24.90 | $24.91 | $23.60 | 2,641 |
2018-09-13 | $25.08 | $25.09 | $25.00 | $25.03 | $23.71 | 4,101 |
2018-09-12 | $24.89 | $24.97 | $24.89 | $24.96 | $23.65 | 5,363 |
2018-09-11 | $24.73 | $24.81 | $24.73 | $24.80 | $23.50 | 1,590 |
2018-09-10 | $24.82 | $24.82 | $24.78 | $24.81 | $23.51 | 1,584 |
2018-09-07 | $24.59 | $24.68 | $24.59 | $24.63 | $23.33 | 3,352 |
2018-09-06 | $24.72 | $24.78 | $24.64 | $24.71 | $23.41 | 4,966 |
2018-09-05 | $24.77 | $24.80 | $24.74 | $24.76 | $23.46 | 4,113 |
2018-09-04 | $24.83 | $24.91 | $24.78 | $24.90 | $23.59 | 17,098 |
2018-08-31 | $25.14 | $25.19 | $25.06 | $25.06 | $23.75 | 3,125 |
2018-08-30 | $25.37 | $25.37 | $25.29 | $25.32 | $23.99 | 7,933 |
2018-08-29 | $25.40 | $25.53 | $25.40 | $25.53 | $24.19 | 3,151 |
2018-08-28 | $25.45 | $25.45 | $25.36 | $25.36 | $24.03 | 1,547 |
2018-08-27 | $25.27 | $25.42 | $25.27 | $25.41 | $24.08 | 3,250 |
2018-08-24 | $25.16 | $25.16 | $25.13 | $25.13 | $23.81 | 1,832 |
2018-08-23 | $25.07 | $25.07 | $25.02 | $25.02 | $23.71 | 2,021 |
2018-08-22 | $25.19 | $25.19 | $25.14 | $25.14 | $23.82 | 4,692 |
2018-08-21 | $25.02 | $25.08 | $24.99 | $25.08 | $23.77 | 11,807 |
2018-08-20 | $24.83 | $24.85 | $24.81 | $24.83 | $23.53 | 6,237 |
2018-08-17 | $24.69 | $24.69 | $24.66 | $24.66 | $23.37 | 364 |
2018-08-16 | $24.57 | $24.57 | $24.49 | $24.51 | $23.23 | 2,712 |
2018-08-15 | $24.26 | $24.35 | $24.24 | $24.33 | $23.06 | 10,096 |
2018-08-14 | $24.67 | $24.67 | $24.60 | $24.63 | $23.34 | 1,892 |
2018-08-13 | $24.71 | $24.71 | $24.62 | $24.62 | $23.33 | 2,204 |
2018-08-10 | $24.65 | $24.65 | $24.61 | $24.65 | $23.36 | 2,441 |
2018-08-09 | $25.15 | $25.15 | $25.13 | $25.13 | $23.81 | 2,328 |
2018-08-08 | $25.04 | $25.13 | $25.04 | $25.13 | $23.81 | 977 |
2018-08-07 | $25.22 | $25.23 | $25.17 | $25.17 | $23.85 | 4,061 |
2018-08-06 | $25.14 | $25.14 | $25.09 | $25.10 | $23.78 | 4,508 |
2018-08-03 | $25.24 | $25.24 | $25.20 | $25.20 | $23.88 | 10,815 |
2018-08-02 | $25.17 | $25.20 | $25.17 | $25.20 | $23.88 | 3,196 |
2018-08-01 | $25.29 | $25.29 | $25.27 | $25.29 | $23.96 | 943 |
2018-07-31 | $25.49 | $25.49 | $25.34 | $25.34 | $24.01 | 6,513 |
2018-07-30 | $25.44 | $25.45 | $25.37 | $25.39 | $24.06 | 4,965 |
2018-07-27 | $25.35 | $25.35 | $25.29 | $25.29 | $23.96 | 898 |
2018-07-26 | $25.28 | $25.28 | $25.19 | $25.19 | $23.87 | 4,884 |
2018-07-25 | $25.19 | $25.32 | $25.11 | $25.27 | $23.95 | 16,864 |
2018-07-24 | $25.20 | $25.20 | $25.11 | $25.13 | $23.82 | 4,415 |
2018-07-23 | $25.20 | $25.20 | $25.14 | $25.14 | $23.82 | 3,346 |
2018-07-20 | $25.13 | $25.23 | $25.13 | $25.21 | $23.89 | 6,518 |
2018-07-19 | $24.95 | $25.01 | $24.95 | $25.01 | $23.70 | 558 |
2018-07-18 | $25.09 | $25.09 | $25.09 | $25.09 | $23.77 | 275 |
2018-07-17 | $25.10 | $25.11 | $25.06 | $25.11 | $23.79 | 1,400 |
2018-07-16 | $25.15 | $25.17 | $25.15 | $25.17 | $23.85 | 1,410 |
2018-07-13 | $25.11 | $25.16 | $25.09 | $25.15 | $23.83 | 8,576 |
2018-07-12 | $25.23 | $25.23 | $25.20 | $25.22 | $23.89 | 1,680 |
2018-07-11 | $25.08 | $25.08 | $24.94 | $24.95 | $23.64 | 4,708 |
2018-07-10 | $25.28 | $25.28 | $25.28 | $25.28 | $23.95 | 363 |
2018-07-09 | $25.21 | $25.23 | $25.20 | $25.23 | $23.90 | 2,628 |
2018-07-06 | $24.91 | $24.91 | $24.91 | $24.91 | $23.60 | 237 |
2018-07-05 | $24.92 | $24.93 | $24.89 | $24.91 | $23.60 | 4,033 |
2018-07-03 | $24.74 | $24.75 | $24.68 | $24.68 | $23.39 | 2,911 |
2018-07-02 | $24.44 | $24.46 | $24.40 | $24.45 | $23.17 | 2,933 |
2018-06-29 | $24.69 | $24.75 | $24.63 | $24.65 | $23.36 | 3,463 |
2018-06-28 | $24.33 | $24.39 | $24.32 | $24.38 | $23.10 | 8,170 |
2018-06-27 | $24.56 | $24.56 | $24.32 | $24.32 | $23.05 | 3,791 |
2018-06-26 | $24.52 | $24.53 | $24.47 | $24.53 | $23.24 | 3,373 |
2018-06-25 | $24.69 | $24.69 | $24.53 | $24.55 | $23.26 | 1,899 |
2018-06-22 | $24.76 | $24.77 | $24.76 | $24.77 | $23.47 | 649 |
2018-06-21 | $24.51 | $24.53 | $24.46 | $24.48 | $23.20 | 5,201 |
2018-06-20 | $24.60 | $24.60 | $24.51 | $24.53 | $23.24 | 34,714 |
2018-06-19 | $24.44 | $24.56 | $24.44 | $24.52 | $23.23 | 7,850 |
2018-06-18 | $25.10 | $25.17 | $25.10 | $25.17 | $23.40 | 144,712 |
2018-06-15 | $25.44 | $25.44 | $25.37 | $25.43 | $23.64 | 2,455 |
2018-06-14 | $25.50 | $25.57 | $25.47 | $25.50 | $23.70 | 10,080 |
2018-06-13 | $25.64 | $25.64 | $25.42 | $25.54 | $23.74 | 58,569 |
2018-06-12 | $25.64 | $25.64 | $25.54 | $25.54 | $23.74 | 2,097 |
2018-06-11 | $25.57 | $25.67 | $25.57 | $25.63 | $23.83 | 7,023 |
2018-06-08 | $25.40 | $25.43 | $25.40 | $25.43 | $23.64 | 837 |
2018-06-07 | $25.48 | $25.48 | $25.38 | $25.41 | $23.62 | 19,110 |
2018-06-06 | $25.42 | $25.49 | $25.33 | $25.47 | $23.67 | 40,568 |
2018-06-05 | $25.42 | $25.42 | $25.33 | $25.36 | $23.57 | 5,524 |
2018-06-04 | $25.52 | $25.52 | $25.39 | $25.43 | $23.64 | 5,584 |
2018-06-01 | $25.30 | $25.30 | $25.20 | $25.25 | $23.47 | 7,312 |
2018-05-31 | $25.25 | $25.26 | $25.14 | $25.21 | $23.43 | 13,057 |
2018-05-30 | $25.10 | $25.26 | $25.08 | $25.20 | $23.42 | 24,542 |
2018-05-29 | $25.02 | $25.08 | $24.83 | $24.85 | $23.10 | 40,513 |
2018-05-25 | $25.40 | $25.45 | $25.33 | $25.39 | $23.60 | 35,125 |
2018-05-24 | $25.57 | $25.57 | $25.48 | $25.52 | $23.73 | 2,960 |
2018-05-23 | $25.52 | $25.54 | $25.50 | $25.53 | $23.73 | 9,690 |
2018-05-22 | $25.86 | $25.86 | $25.78 | $25.78 | $23.96 | 5,904 |
2018-05-21 | $25.67 | $25.83 | $25.65 | $25.80 | $23.98 | 6,086 |
2018-05-18 | $25.67 | $25.69 | $25.63 | $25.67 | $23.86 | 1,274 |
2018-05-17 | $25.70 | $25.70 | $25.66 | $25.68 | $23.87 | 3,171 |
2018-05-16 | $25.53 | $25.58 | $25.49 | $25.55 | $23.75 | 24,035 |
2018-05-15 | $25.59 | $25.66 | $25.57 | $25.58 | $23.78 | 4,408 |
2018-05-14 | $25.88 | $25.92 | $25.82 | $25.82 | $24.00 | 10,653 |
2018-05-11 | $25.84 | $25.85 | $25.81 | $25.82 | $24.00 | 2,429 |
2018-05-10 | $25.71 | $25.81 | $25.71 | $25.81 | $23.99 | 11,059 |
2018-05-09 | $25.73 | $25.74 | $25.67 | $25.67 | $23.86 | 63,534 |
2018-05-08 | $25.60 | $25.67 | $25.54 | $25.64 | $23.83 | 5,841 |
2018-05-07 | $25.65 | $25.70 | $25.62 | $25.62 | $23.81 | 24,902 |
2018-05-04 | $25.51 | $25.62 | $25.51 | $25.62 | $23.82 | 4,243 |
2018-05-03 | $25.53 | $25.62 | $25.49 | $25.61 | $23.80 | 12,277 |
2018-05-02 | $25.59 | $25.67 | $25.44 | $25.44 | $23.65 | 56,328 |
2018-05-01 | $25.59 | $25.59 | $25.49 | $25.50 | $23.70 | 1,788 |
2018-04-30 | $25.77 | $25.79 | $25.73 | $25.73 | $23.91 | 6,243 |
2018-04-27 | $25.84 | $25.85 | $25.71 | $25.82 | $24.00 | 4,368 |
2018-04-26 | $25.66 | $25.78 | $25.66 | $25.76 | $23.94 | 73,321 |
2018-04-25 | $25.51 | $25.56 | $25.50 | $25.56 | $23.76 | 3,869 |
2018-04-24 | $25.65 | $25.71 | $25.62 | $25.68 | $23.87 | 262,879 |
2018-04-23 | $25.73 | $25.75 | $25.69 | $25.69 | $23.88 | 2,496 |
2018-04-20 | $25.71 | $25.81 | $25.71 | $25.74 | $23.93 | 6,780 |
2018-04-19 | $25.94 | $25.94 | $25.84 | $25.84 | $24.02 | 944 |
2018-04-18 | $26.00 | $26.00 | $25.97 | $25.99 | $24.16 | 4,243 |
2018-04-17 | $25.91 | $25.94 | $25.91 | $25.94 | $24.11 | 715 |
2018-04-16 | $25.81 | $25.82 | $25.81 | $25.82 | $24.00 | 310 |
2018-04-13 | $25.79 | $25.79 | $25.78 | $25.78 | $23.96 | 1,791 |
2018-04-12 | $25.68 | $25.73 | $25.66 | $25.73 | $23.91 | 2,845 |
2018-04-11 | $25.74 | $25.74 | $25.70 | $25.70 | $23.89 | 654 |
2018-04-10 | $25.79 | $25.81 | $25.77 | $25.81 | $23.99 | 2,229 |
2018-04-09 | $25.65 | $25.77 | $25.65 | $25.70 | $23.89 | 3,327 |
2018-04-06 | $25.57 | $25.57 | $25.57 | $25.57 | $23.77 | 522 |
2018-04-05 | $25.42 | $25.49 | $25.40 | $25.48 | $23.68 | 3,689 |
2018-04-04 | $25.08 | $25.30 | $25.08 | $25.30 | $23.52 | 4,865 |
2018-04-03 | $25.20 | $25.20 | $25.08 | $25.16 | $23.39 | 767 |
2018-04-02 | $25.15 | $25.15 | $25.07 | $25.07 | $23.30 | 5,061 |
2018-03-29 | $25.38 | $25.42 | $25.38 | $25.42 | $23.63 | 1,278 |
2018-03-28 | $25.28 | $25.41 | $25.25 | $25.27 | $23.49 | 3,518 |
2018-03-27 | $25.19 | $25.29 | $25.00 | $25.06 | $23.29 | 3,626 |
2018-03-26 | $25.14 | $25.16 | $24.99 | $25.14 | $23.37 | 7,612 |
2018-03-23 | $24.99 | $25.02 | $24.81 | $24.82 | $23.07 | 5,492 |
2018-03-22 | $25.03 | $25.03 | $24.83 | $24.83 | $23.08 | 10,876 |
2018-03-21 | $25.16 | $25.18 | $25.16 | $25.18 | $23.41 | 614 |
2018-03-20 | $25.20 | $25.20 | $25.19 | $25.20 | $23.42 | 660 |
2018-03-19 | $25.32 | $25.35 | $25.24 | $25.24 | $23.46 | 1,195 |
2018-03-16 | $25.44 | $25.44 | $25.38 | $25.38 | $23.59 | 1,231 |
2018-03-15 | $25.44 | $25.44 | $25.42 | $25.42 | $23.62 | 2,450 |
2018-03-14 | $25.54 | $25.54 | $25.50 | $25.50 | $23.70 | 1,851 |
2018-03-13 | $25.62 | $25.62 | $25.42 | $25.42 | $23.63 | 546 |
2018-03-12 | $25.61 | $25.65 | $25.59 | $25.65 | $23.84 | 5,593 |
2018-03-09 | $25.51 | $25.58 | $25.51 | $25.53 | $23.73 | 4,132 |
2018-03-08 | $25.45 | $25.45 | $25.38 | $25.38 | $23.59 | 3,563 |
2018-03-07 | $25.27 | $25.27 | $25.22 | $25.25 | $23.47 | 1,325 |
2018-03-06 | $25.28 | $25.28 | $25.14 | $25.20 | $23.42 | 1,825 |
2018-03-05 | $24.81 | $25.05 | $24.81 | $24.99 | $23.23 | 1,774 |
2018-03-02 | $24.73 | $24.80 | $24.72 | $24.80 | $23.05 | 4,175 |
2018-03-01 | $24.80 | $24.87 | $24.64 | $24.85 | $23.10 | 17,439 |
2018-02-28 | $25.21 | $25.21 | $25.01 | $25.01 | $23.25 | 5,862 |
2018-02-27 | $25.51 | $25.51 | $25.22 | $25.22 | $23.44 | 5,228 |
2018-02-26 | $25.53 | $25.65 | $25.53 | $25.65 | $23.84 | 1,427 |
2018-02-23 | $25.39 | $25.43 | $25.29 | $25.41 | $23.62 | 4,748 |
2018-02-22 | $25.23 | $25.35 | $25.23 | $25.27 | $23.49 | 3,183 |
2018-02-21 | $25.31 | $25.43 | $25.10 | $25.17 | $23.40 | 5,770 |
2018-02-20 | $25.38 | $25.38 | $25.27 | $25.29 | $23.50 | 15,558 |
2018-02-16 | $25.59 | $25.62 | $25.54 | $25.62 | $23.81 | 12,502 |
2018-02-15 | $25.45 | $25.57 | $25.43 | $25.57 | $23.77 | 8,055 |
2018-02-14 | $24.90 | $25.34 | $24.90 | $25.34 | $23.55 | 21,411 |
2018-02-13 | $24.91 | $24.99 | $24.91 | $24.98 | $23.22 | 6,255 |
2018-02-12 | $24.86 | $25.01 | $24.86 | $24.93 | $23.17 | 23,121 |
2018-02-09 | $24.61 | $24.65 | $24.16 | $24.58 | $22.85 | 7,122 |
2018-02-08 | $24.97 | $24.97 | $24.58 | $24.60 | $22.86 | 6,057 |
2018-02-07 | $25.00 | $25.12 | $24.92 | $25.01 | $23.25 | 18,139 |
2018-02-06 | $24.75 | $25.20 | $24.75 | $25.16 | $23.39 | 19,032 |
2018-02-05 | $25.50 | $25.57 | $24.88 | $24.95 | $23.19 | 8,108 |
2018-02-02 | $26.08 | $26.08 | $25.87 | $25.87 | $24.05 | 17,543 |
2018-02-01 | $26.33 | $26.40 | $26.33 | $26.38 | $24.52 | 117,012 |
2018-01-31 | $26.46 | $26.46 | $26.32 | $26.32 | $24.47 | 121,242 |
2018-01-30 | $26.42 | $26.44 | $26.30 | $26.33 | $24.47 | 9,019 |
2018-01-29 | $26.37 | $26.41 | $26.31 | $26.36 | $24.50 | 1,221 |
2018-01-26 | $26.57 | $26.62 | $26.56 | $26.59 | $24.72 | 16,143 |
2018-01-25 | $26.69 | $26.69 | $26.39 | $26.44 | $24.58 | 3,485 |
2018-01-24 | $26.62 | $26.63 | $26.47 | $26.55 | $24.68 | 8,148 |
2018-01-23 | $26.38 | $26.42 | $26.36 | $26.39 | $24.53 | 2,757 |
2018-01-22 | $26.23 | $26.32 | $26.23 | $26.32 | $24.47 | 4,559 |
2018-01-19 | $26.22 | $26.22 | $26.16 | $26.18 | $24.33 | 2,589 |
2018-01-18 | $26.09 | $26.11 | $26.08 | $26.09 | $24.25 | 1,701 |
2018-01-17 | $26.09 | $26.21 | $26.05 | $26.13 | $24.29 | 4,357 |
2018-01-16 | $26.05 | $26.06 | $26.02 | $26.05 | $24.21 | 6,927 |
2018-01-12 | $25.82 | $25.98 | $25.82 | $25.98 | $24.15 | 4,211 |
2018-01-11 | $25.52 | $25.68 | $25.52 | $25.68 | $23.87 | 6,485 |
2018-01-10 | $25.67 | $25.67 | $25.55 | $25.59 | $23.79 | 5,287 |
2018-01-09 | $25.64 | $25.72 | $25.64 | $25.72 | $23.91 | 1,376 |
2018-01-08 | $25.76 | $25.76 | $25.71 | $25.72 | $23.90 | 6,520 |
2018-01-05 | $25.75 | $25.83 | $25.73 | $25.83 | $24.01 | 4,954 |
2018-01-04 | $25.62 | $25.67 | $25.60 | $25.64 | $23.83 | 6,200 |
2018-01-03 | $25.38 | $25.46 | $25.38 | $25.45 | $23.65 | 4,934 |
2018-01-02 | $25.34 | $25.46 | $25.34 | $25.45 | $23.65 | 4,877 |
2017-12-29 | $25.39 | $25.42 | $25.34 | $25.34 | $23.56 | 6,367 |
2017-12-28 | $25.30 | $25.30 | $25.25 | $25.25 | $23.47 | 12,880 |
2017-12-27 | $25.19 | $25.24 | $25.19 | $25.21 | $23.43 | 3,185 |
2017-12-26 | $25.11 | $25.13 | $25.10 | $25.12 | $23.35 | 1,742 |
2017-12-22 | $25.04 | $25.10 | $25.02 | $25.09 | $23.32 | 7,067 |
2017-12-21 | $25.01 | $25.11 | $25.00 | $25.07 | $23.31 | 12,225 |
2017-12-20 | $25.03 | $25.08 | $24.99 | $25.02 | $23.26 | 28,329 |
2017-12-19 | $25.16 | $25.17 | $25.07 | $25.14 | $23.37 | 16,645 |
2017-12-18 | $25.39 | $25.49 | $25.39 | $25.39 | $23.33 | 6,926 |
2017-12-15 | $25.15 | $25.15 | $25.10 | $25.11 | $23.08 | 5,297 |
2017-12-14 | $25.15 | $25.31 | $25.14 | $25.16 | $23.12 | 14,902 |
2017-12-13 | $25.31 | $25.37 | $25.25 | $25.37 | $23.31 | 5,962 |
2017-12-12 | $25.27 | $25.33 | $25.27 | $25.32 | $23.27 | 5,630 |
2017-12-11 | $25.29 | $25.29 | $25.29 | $25.29 | $23.24 | 532 |
2017-12-08 | $25.28 | $25.34 | $25.23 | $25.31 | $23.26 | 7,712 |
2017-12-07 | $25.25 | $25.28 | $25.22 | $25.28 | $23.23 | 2,755 |
2017-12-06 | $25.21 | $25.26 | $25.21 | $25.26 | $23.21 | 3,123 |
2017-12-05 | $25.36 | $25.36 | $25.18 | $25.22 | $23.18 | 5,231 |
2017-12-04 | $25.40 | $25.40 | $25.27 | $25.29 | $23.24 | 5,622 |
2017-12-01 | $25.25 | $25.33 | $25.22 | $25.28 | $23.23 | 2,345 |
2017-11-30 | $25.42 | $25.42 | $25.28 | $25.28 | $23.23 | 8,833 |
2017-11-29 | $25.38 | $25.38 | $25.26 | $25.28 | $23.24 | 4,554 |
2017-11-28 | $25.28 | $25.40 | $25.28 | $25.36 | $23.30 | 10,516 |
2017-11-27 | $25.38 | $25.38 | $25.20 | $25.21 | $23.17 | 1,902 |
2017-11-24 | $25.38 | $25.38 | $25.35 | $25.35 | $23.30 | 1,124 |
2017-11-22 | $25.27 | $25.27 | $25.14 | $25.20 | $23.16 | 5,041 |
2017-11-21 | $25.09 | $25.09 | $25.06 | $25.08 | $23.05 | 3,638 |
2017-11-20 | $25.02 | $25.04 | $25.00 | $25.00 | $22.97 | 4,122 |
2017-11-17 | $25.04 | $25.04 | $24.97 | $25.01 | $22.99 | 4,713 |
2017-11-16 | $25.07 | $25.10 | $25.06 | $25.10 | $23.07 | 3,764 |
2017-11-15 | $24.93 | $24.96 | $24.93 | $24.96 | $22.94 | 2,685 |
2017-11-14 | $24.97 | $25.02 | $24.94 | $24.98 | $22.96 | 7,312 |
2017-11-13 | $24.81 | $24.89 | $24.81 | $24.89 | $22.87 | 7,243 |
2017-11-10 | $24.98 | $25.04 | $24.98 | $25.04 | $23.01 | 3,378 |
2017-11-09 | $24.99 | $25.03 | $24.96 | $25.03 | $23.00 | 1,999 |
2017-11-08 | $25.09 | $25.14 | $25.09 | $25.13 | $23.10 | 4,629 |
2017-11-07 | $25.16 | $25.16 | $25.02 | $25.08 | $23.05 | 6,205 |
2017-11-06 | $25.25 | $25.27 | $25.20 | $25.27 | $23.22 | 4,086 |
2017-11-03 | $25.17 | $25.18 | $25.13 | $25.17 | $23.13 | 7,589 |
2017-11-02 | $25.17 | $25.24 | $25.16 | $25.24 | $23.19 | 10,545 |
2017-11-01 | $25.41 | $25.41 | $25.29 | $25.32 | $23.27 | 5,415 |
2017-10-31 | $25.42 | $25.44 | $25.33 | $25.44 | $23.38 | 6,406 |
2017-10-30 | $25.19 | $25.27 | $25.19 | $25.27 | $23.22 | 1,588 |
2017-10-27 | $25.09 | $25.20 | $25.08 | $25.20 | $23.16 | 8,307 |
2017-10-26 | $25.23 | $25.25 | $25.17 | $25.17 | $23.13 | 5,319 |
2017-10-25 | $25.20 | $25.20 | $25.11 | $25.15 | $23.12 | 694 |
2017-10-24 | $25.20 | $25.22 | $25.20 | $25.22 | $23.18 | 2,322 |
2017-10-23 | $25.31 | $25.32 | $25.28 | $25.30 | $23.25 | 3,568 |
2017-10-20 | $25.44 | $25.44 | $25.36 | $25.36 | $23.31 | 2,994 |
2017-10-19 | $25.46 | $25.46 | $25.43 | $25.43 | $23.37 | 3,584 |
2017-10-18 | $25.47 | $25.55 | $25.43 | $25.54 | $23.47 | 11,663 |
2017-10-17 | $25.39 | $25.46 | $25.38 | $25.46 | $23.40 | 14,056 |
2017-10-16 | $25.56 | $25.56 | $25.46 | $25.46 | $23.40 | 10,311 |
2017-10-13 | $25.79 | $25.79 | $25.68 | $25.70 | $23.61 | 2,513 |
2017-10-12 | $25.62 | $25.71 | $25.62 | $25.66 | $23.59 | 15,154 |
2017-10-11 | $25.59 | $25.66 | $25.59 | $25.65 | $23.57 | 6,130 |
2017-10-10 | $25.49 | $25.57 | $25.49 | $25.57 | $23.50 | 15,428 |
2017-10-09 | $25.29 | $25.32 | $25.29 | $25.30 | $23.25 | 2,135 |
2017-10-06 | $25.10 | $25.22 | $25.10 | $25.19 | $23.15 | 4,759 |
2017-10-05 | $25.24 | $25.28 | $25.24 | $25.26 | $23.21 | 4,548 |
2017-10-04 | $25.31 | $25.34 | $25.31 | $25.32 | $23.27 | 2,426 |
2017-10-03 | $25.31 | $25.35 | $25.31 | $25.35 | $23.30 | 7,739 |
2017-10-02 | $25.26 | $25.29 | $25.21 | $25.26 | $23.22 | 139,274 |
2017-09-29 | $25.25 | $25.34 | $25.24 | $25.29 | $23.24 | 4,432 |
2017-09-28 | $25.13 | $25.14 | $25.11 | $25.12 | $23.08 | 2,369 |
2017-09-27 | $24.98 | $25.06 | $24.96 | $25.06 | $23.03 | 4,019 |
2017-09-26 | $25.17 | $25.17 | $25.10 | $25.16 | $23.12 | 3,989 |
2017-09-25 | $25.24 | $25.35 | $25.24 | $25.28 | $23.23 | 2,001 |
2017-09-22 | $25.32 | $25.41 | $25.32 | $25.32 | $23.27 | 3,036 |
2017-09-21 | $25.22 | $25.33 | $25.19 | $25.28 | $23.23 | 9,117 |
2017-09-20 | $25.47 | $25.49 | $25.26 | $25.32 | $23.27 | 3,524 |
2017-09-19 | $25.41 | $25.46 | $25.40 | $25.46 | $23.39 | 1,697 |
2017-09-18 | $25.38 | $25.40 | $25.29 | $25.35 | $23.30 | 5,828 |
2017-09-15 | $25.31 | $25.36 | $25.28 | $25.30 | $23.25 | 2,035 |
2017-09-14 | $25.24 | $25.31 | $25.24 | $25.30 | $23.25 | 3,118 |
2017-09-13 | $25.37 | $25.37 | $25.29 | $25.29 | $23.24 | 702 |
2017-09-12 | $25.55 | $25.55 | $25.43 | $25.45 | $23.39 | 6,301 |
2017-09-11 | $25.50 | $25.52 | $25.45 | $25.45 | $23.39 | 7,910 |
2017-09-08 | $25.31 | $25.40 | $25.31 | $25.37 | $23.31 | 2,560 |
2017-09-07 | $25.35 | $25.35 | $25.25 | $25.32 | $23.27 | 3,139 |
2017-09-06 | $25.06 | $25.09 | $25.06 | $25.06 | $23.03 | 1,019 |
2017-09-05 | $25.00 | $25.03 | $24.89 | $24.98 | $22.96 | 5,663 |
2017-09-01 | $25.13 | $25.13 | $25.04 | $25.06 | $23.03 | 8,252 |
2017-08-31 | $24.98 | $25.02 | $24.93 | $25.02 | $22.99 | 2,699 |
2017-08-30 | $24.96 | $24.96 | $24.87 | $24.88 | $22.87 | 16,749 |
2017-08-29 | $24.98 | $24.99 | $24.94 | $24.94 | $22.92 | 4,864 |
2017-08-28 | $25.09 | $25.09 | $24.99 | $25.03 | $23.00 | 4,657 |
2017-08-25 | $24.87 | $25.03 | $24.87 | $25.01 | $22.98 | 4,936 |
2017-08-24 | $24.95 | $24.95 | $24.87 | $24.87 | $22.85 | 2,738 |
2017-08-23 | $24.87 | $24.91 | $24.85 | $24.91 | $22.89 | 5,153 |
2017-08-22 | $24.88 | $24.92 | $24.83 | $24.90 | $22.88 | 2,004 |
2017-08-21 | $24.83 | $24.83 | $24.72 | $24.79 | $22.78 | 4,652 |
2017-08-18 | $24.71 | $24.74 | $24.71 | $24.74 | $22.73 | 872 |
2017-08-17 | $24.89 | $24.89 | $24.82 | $24.82 | $22.81 | 3,346 |
2017-08-16 | $24.90 | $24.99 | $24.89 | $24.96 | $22.93 | 15,542 |
2017-08-15 | $24.85 | $24.91 | $24.85 | $24.91 | $22.89 | 2,308 |
2017-08-14 | $24.88 | $24.94 | $24.88 | $24.92 | $22.90 | 5,441 |
2017-08-11 | $24.73 | $24.77 | $24.71 | $24.77 | $22.76 | 8,639 |
2017-08-10 | $24.80 | $24.85 | $24.76 | $24.76 | $22.76 | 6,955 |
2017-08-09 | $24.98 | $25.05 | $24.98 | $25.05 | $23.02 | 9,941 |
2017-08-08 | $25.24 | $25.24 | $25.04 | $25.04 | $23.01 | 6,474 |
2017-08-07 | $25.20 | $25.22 | $25.16 | $25.22 | $23.18 | 11,953 |
2017-08-04 | $25.19 | $25.22 | $25.12 | $25.22 | $23.18 | 8,126 |
2017-08-03 | $25.22 | $25.26 | $25.18 | $25.20 | $23.16 | 20,034 |
2017-08-02 | $25.27 | $25.27 | $25.13 | $25.18 | $23.14 | 6,948 |
2017-08-01 | $25.03 | $25.14 | $25.03 | $25.14 | $23.10 | 112,769 |
2017-07-31 | $24.91 | $24.93 | $24.85 | $24.87 | $22.86 | 10,320 |
2017-07-28 | $24.81 | $24.84 | $24.72 | $24.80 | $22.79 | 63,173 |
2017-07-27 | $24.97 | $24.97 | $24.85 | $24.93 | $22.91 | 12,723 |
2017-07-26 | $24.89 | $25.02 | $24.83 | $25.02 | $22.99 | 3,839 |
2017-07-25 | $24.89 | $24.89 | $24.76 | $24.79 | $22.78 | 8,786 |
2017-07-24 | $24.81 | $24.81 | $24.72 | $24.79 | $22.78 | 7,822 |
2017-07-21 | $24.95 | $25.03 | $24.94 | $25.01 | $22.98 | 9,166 |
2017-07-20 | $25.01 | $25.14 | $24.99 | $25.05 | $23.02 | 13,382 |
2017-07-19 | $24.95 | $24.98 | $24.93 | $24.94 | $22.92 | 7,950 |
2017-07-18 | $24.93 | $24.98 | $24.90 | $24.94 | $22.92 | 19,269 |
2017-07-17 | $24.91 | $24.91 | $24.86 | $24.89 | $22.87 | 4,031 |
2017-07-14 | $24.75 | $24.83 | $24.75 | $24.83 | $22.82 | 11,875 |
2017-07-13 | $24.63 | $24.67 | $24.62 | $24.67 | $22.67 | 3,818 |
2017-07-12 | $24.55 | $24.62 | $24.53 | $24.61 | $22.62 | 4,084 |
2017-07-11 | $24.27 | $24.37 | $24.23 | $24.37 | $22.39 | 3,625 |
2017-07-10 | $24.37 | $24.39 | $24.33 | $24.37 | $22.39 | 4,737 |
2017-07-07 | $24.26 | $24.39 | $24.26 | $24.37 | $22.40 | 5,851 |
2017-07-06 | $24.21 | $24.32 | $24.20 | $24.26 | $22.30 | 8,046 |
2017-07-05 | $24.36 | $24.42 | $24.30 | $24.42 | $22.44 | 6,304 |
2017-07-03 | $24.45 | $24.45 | $24.40 | $24.41 | $22.43 | 3,732 |
2017-06-30 | $24.60 | $24.60 | $24.41 | $24.50 | $22.52 | 4,063 |
2017-06-29 | $24.49 | $24.52 | $24.43 | $24.47 | $22.49 | 22,252 |
2017-06-28 | $24.69 | $24.75 | $24.66 | $24.75 | $22.75 | 3,893 |
2017-06-27 | $24.58 | $24.66 | $24.55 | $24.64 | $22.65 | 12,986 |
2017-06-26 | $24.70 | $24.75 | $24.66 | $24.66 | $22.66 | 6,849 |
2017-06-23 | $24.55 | $24.67 | $24.54 | $24.63 | $22.63 | 33,930 |
2017-06-22 | $24.55 | $24.58 | $24.51 | $24.55 | $22.56 | 6,534 |
2017-06-21 | $24.51 | $24.59 | $24.51 | $24.59 | $22.60 | 3,576 |
2017-06-20 | $24.80 | $24.80 | $24.59 | $24.65 | $22.65 | 8,434 |
2017-06-19 | $25.25 | $25.25 | $25.20 | $25.22 | $22.75 | 5,729 |
2017-06-16 | $25.10 | $25.19 | $25.09 | $25.19 | $22.72 | 9,973 |
2017-06-15 | $24.75 | $24.86 | $24.64 | $24.86 | $22.43 | 3,686 |
2017-06-14 | $25.32 | $25.32 | $25.11 | $25.17 | $22.71 | 3,608 |
2017-06-13 | $25.06 | $25.10 | $25.01 | $25.10 | $22.64 | 8,844 |
2017-06-12 | $24.91 | $24.91 | $24.82 | $24.88 | $22.45 | 16,260 |
2017-06-09 | $25.00 | $25.13 | $25.00 | $25.11 | $22.65 | 9,349 |
2017-06-08 | $25.24 | $25.24 | $25.09 | $25.18 | $22.72 | 7,870 |
2017-06-07 | $25.37 | $25.39 | $25.25 | $25.37 | $22.89 | 4,473 |
2017-06-06 | $25.32 | $25.43 | $25.32 | $25.41 | $22.92 | 4,874 |
2017-06-05 | $25.43 | $25.44 | $25.41 | $25.43 | $22.94 | 5,702 |
2017-06-02 | $25.52 | $25.64 | $25.48 | $25.63 | $23.12 | 21,577 |
2017-06-01 | $25.34 | $25.40 | $25.31 | $25.40 | $22.91 | 5,851 |
2017-05-31 | $25.37 | $25.37 | $25.22 | $25.27 | $22.80 | 1,256,714 |
2017-05-30 | $25.10 | $25.13 | $25.07 | $25.13 | $22.67 | 9,236 |
2017-05-26 | $25.10 | $25.13 | $25.06 | $25.13 | $22.67 | 15,936 |
2017-05-25 | $25.20 | $25.25 | $25.15 | $25.20 | $22.73 | 19,919 |
2017-05-24 | $25.06 | $25.20 | $25.06 | $25.20 | $22.73 | 19,671 |
2017-05-23 | $25.19 | $25.19 | $25.06 | $25.11 | $22.65 | 9,687 |
2017-05-22 | $25.16 | $25.18 | $25.11 | $25.16 | $22.70 | 12,749 |
2017-05-19 | $24.91 | $25.07 | $24.91 | $25.03 | $22.58 | 11,645 |
2017-05-18 | $24.67 | $24.74 | $24.67 | $24.72 | $22.30 | 13,873 |
2017-05-17 | $24.93 | $24.97 | $24.77 | $24.78 | $22.36 | 25,863 |
2017-05-16 | $24.88 | $25.00 | $24.87 | $24.97 | $22.52 | 29,162 |
2017-05-15 | $24.61 | $24.64 | $24.59 | $24.64 | $22.23 | 7,144 |
2017-05-12 | $24.47 | $24.58 | $24.46 | $24.58 | $22.17 | 7,126 |
2017-05-11 | $24.23 | $24.29 | $24.22 | $24.27 | $21.89 | 1,249,183 |
2017-05-10 | $24.39 | $24.39 | $24.32 | $24.32 | $21.94 | 5,069 |
2017-05-09 | $24.33 | $24.35 | $24.27 | $24.30 | $21.92 | 11,869 |
2017-05-08 | $24.38 | $24.38 | $24.29 | $24.34 | $21.95 | 4,120 |
2017-05-05 | $24.32 | $24.49 | $24.32 | $24.49 | $22.09 | 11,590 |
2017-05-04 | $24.09 | $24.20 | $24.09 | $24.20 | $21.83 | 1,768 |
2017-05-03 | $23.93 | $23.95 | $23.85 | $23.93 | $21.59 | 5,472 |
2017-05-02 | $23.84 | $23.97 | $23.83 | $23.97 | $21.62 | 3,040 |
2017-05-01 | $23.66 | $23.75 | $23.66 | $23.71 | $21.39 | 3,695 |
2017-04-28 | $23.69 | $23.69 | $23.59 | $23.59 | $21.28 | 8,508 |
2017-04-27 | $23.66 | $23.70 | $23.65 | $23.70 | $21.38 | 2,017 |
2017-04-26 | $23.65 | $23.68 | $23.61 | $23.64 | $21.33 | 6,057 |
2017-04-25 | $23.60 | $23.72 | $23.60 | $23.71 | $21.39 | 12,644 |
2017-04-24 | $23.51 | $23.59 | $23.44 | $23.59 | $21.28 | 4,224 |
2017-04-21 | $22.92 | $22.93 | $22.92 | $22.92 | $20.68 | 682 |
2017-04-20 | $23.12 | $23.12 | $23.02 | $23.04 | $20.79 | 3,839 |
2017-04-19 | $23.01 | $23.01 | $22.93 | $22.93 | $20.69 | 2,433 |
2017-04-18 | $23.02 | $23.08 | $22.97 | $23.07 | $20.82 | 5,034 |
2017-04-17 | $23.02 | $23.07 | $23.02 | $23.07 | $20.81 | 1,223 |
2017-04-13 | $23.01 | $23.01 | $22.93 | $22.93 | $20.69 | 1,907 |
2017-04-12 | $22.96 | $23.06 | $22.96 | $23.06 | $20.80 | 7,652 |
2017-04-11 | $22.82 | $22.88 | $22.82 | $22.88 | $20.64 | 2,123 |
2017-04-10 | $22.72 | $22.77 | $22.72 | $22.75 | $20.52 | 14,659 |
2017-04-07 | $22.73 | $22.73 | $22.72 | $22.73 | $20.51 | 716 |
2017-04-06 | $22.83 | $22.83 | $22.76 | $22.76 | $20.53 | 2,393 |
2017-04-05 | $22.81 | $22.83 | $22.77 | $22.78 | $20.55 | 20,663 |
2017-04-04 | $22.73 | $22.82 | $22.73 | $22.82 | $20.59 | 4,259 |
2017-04-03 | $22.82 | $22.83 | $22.69 | $22.76 | $20.53 | 2,899 |
2017-03-31 | $22.79 | $22.90 | $22.77 | $22.83 | $20.60 | 10,210 |
2017-03-30 | $22.74 | $22.82 | $22.74 | $22.76 | $20.53 | 5,404 |
2017-03-29 | $22.79 | $22.82 | $22.76 | $22.82 | $20.59 | 2,241 |
2017-03-28 | $22.94 | $23.01 | $22.91 | $22.94 | $20.70 | 10,983 |
2017-03-27 | $22.97 | $23.02 | $22.97 | $23.00 | $20.75 | 3,133 |
2017-03-24 | $22.82 | $22.88 | $22.78 | $22.87 | $20.63 | 37,879 |
2017-03-23 | $22.65 | $22.81 | $22.65 | $22.79 | $20.56 | 7,614 |
2017-03-22 | $22.63 | $22.74 | $22.63 | $22.73 | $20.51 | 6,396 |
2017-03-21 | $22.82 | $22.86 | $22.72 | $22.74 | $20.51 | 4,969 |
2017-03-20 | $22.78 | $22.78 | $22.68 | $22.72 | $20.49 | 4,327 |
2017-03-17 | $22.68 | $22.73 | $22.65 | $22.73 | $20.51 | 6,908 |
2017-03-16 | $22.55 | $22.63 | $22.54 | $22.57 | $20.36 | 5,883 |
2017-03-15 | $22.18 | $22.43 | $22.18 | $22.41 | $20.22 | 1,886 |
2017-03-14 | $22.20 | $22.21 | $22.17 | $22.17 | $20.00 | 3,837 |
2017-03-13 | $22.30 | $22.30 | $22.25 | $22.28 | $20.10 | 7,685 |
2017-03-10 | $22.16 | $22.23 | $22.16 | $22.23 | $20.05 | 6,057 |
2017-03-09 | $22.00 | $22.05 | $21.99 | $22.04 | $19.88 | 6,528 |
2017-03-08 | $21.90 | $21.90 | $21.86 | $21.86 | $19.72 | 4,189 |
2017-03-07 | $21.89 | $21.96 | $21.89 | $21.94 | $19.79 | 5,308 |
2017-03-06 | $22.04 | $22.06 | $22.04 | $22.05 | $19.89 | 4,143 |
2017-03-03 | $22.07 | $22.13 | $21.97 | $22.12 | $19.96 | 3,413 |
2017-03-02 | $21.98 | $22.04 | $21.97 | $21.97 | $19.82 | 11,465 |
2017-03-01 | $21.99 | $22.08 | $21.98 | $22.05 | $19.89 | 8,718 |
2017-02-28 | $22.00 | $22.06 | $21.97 | $21.98 | $19.83 | 23,644 |
2017-02-27 | $21.94 | $22.02 | $21.94 | $21.98 | $19.83 | 5,198 |
2017-02-24 | $22.00 | $22.00 | $21.95 | $21.97 | $19.82 | 6,965 |
2017-02-23 | $22.07 | $22.11 | $22.06 | $22.10 | $19.94 | 6,610 |
2017-02-22 | $21.90 | $21.99 | $21.87 | $21.94 | $19.79 | 1,531 |
2017-02-21 | $21.89 | $21.91 | $21.84 | $21.91 | $19.76 | 2,897 |
2017-02-17 | $21.91 | $21.96 | $21.90 | $21.96 | $19.81 | 4,840 |
2017-02-16 | $21.87 | $21.88 | $21.83 | $21.88 | $19.74 | 11,642 |
2017-02-15 | $21.57 | $21.76 | $21.57 | $21.76 | $19.63 | 4,040 |
2017-02-14 | $21.75 | $21.75 | $21.65 | $21.70 | $19.57 | 1,902 |
2017-02-13 | $21.74 | $21.78 | $21.72 | $21.76 | $19.63 | 10,459 |
2017-02-10 | $21.69 | $21.76 | $21.65 | $21.76 | $19.63 | 8,340 |
2017-02-09 | $21.80 | $21.81 | $21.78 | $21.80 | $19.67 | 4,791 |
2017-02-08 | $21.62 | $21.76 | $21.62 | $21.73 | $19.60 | 5,918 |
2017-02-07 | $21.53 | $21.60 | $21.53 | $21.60 | $19.48 | 1,472 |
2017-02-06 | $21.57 | $21.57 | $21.49 | $21.55 | $19.44 | 3,257 |
2017-02-03 | $21.63 | $21.70 | $21.63 | $21.66 | $19.54 | 7,652 |
2017-02-02 | $21.57 | $21.68 | $21.57 | $21.59 | $19.48 | 15,291 |
2017-02-01 | $21.59 | $21.59 | $21.48 | $21.57 | $19.46 | 6,751 |
2017-01-31 | $21.47 | $21.58 | $21.47 | $21.57 | $19.46 | 13,058 |
2017-01-30 | $21.38 | $21.42 | $21.34 | $21.42 | $19.33 | 7,519 |
2017-01-27 | $21.52 | $21.53 | $21.50 | $21.52 | $19.41 | 9,899 |
2017-01-26 | $21.48 | $21.51 | $21.45 | $21.49 | $19.39 | 6,526 |
2017-01-25 | $21.54 | $21.57 | $21.54 | $21.56 | $19.45 | 1,886 |
2017-01-24 | $21.41 | $21.45 | $21.39 | $21.45 | $19.35 | 4,457 |
2017-01-23 | $21.42 | $21.53 | $21.42 | $21.49 | $19.39 | 6,441 |
2017-01-20 | $21.42 | $21.45 | $21.40 | $21.45 | $19.35 | 2,316 |
2017-01-19 | $21.30 | $21.41 | $21.30 | $21.41 | $19.31 | 10,895 |
2017-01-18 | $21.52 | $21.52 | $21.40 | $21.40 | $19.31 | 6,576 |
2017-01-17 | $21.56 | $21.56 | $21.47 | $21.55 | $19.44 | 16,378 |
2017-01-13 | $21.44 | $21.48 | $21.41 | $21.47 | $19.37 | 1,900 |
2017-01-12 | $21.41 | $21.46 | $21.35 | $21.38 | $19.29 | 4,306 |
2017-01-11 | $21.21 | $21.35 | $21.21 | $21.35 | $19.26 | 670 |
2017-01-10 | $21.32 | $21.32 | $21.28 | $21.29 | $19.21 | 3,641 |
2017-01-09 | $21.28 | $21.38 | $21.28 | $21.35 | $19.26 | 8,864 |
2017-01-06 | $21.46 | $21.48 | $21.42 | $21.42 | $19.32 | 4,624 |
2017-01-05 | $21.47 | $21.57 | $21.46 | $21.56 | $19.45 | 8,574 |
2017-01-04 | $21.13 | $21.27 | $21.13 | $21.26 | $19.18 | 6,753 |
2017-01-03 | $21.09 | $21.14 | $21.07 | $21.12 | $19.05 | 50,967 |
2016-12-30 | $21.27 | $21.27 | $21.15 | $21.22 | $19.14 | 11,178 |
2016-12-29 | $21.14 | $21.14 | $21.03 | $21.10 | $19.04 | 18,120 |
2016-12-28 | $20.93 | $21.00 | $20.86 | $20.88 | $18.84 | 24,803 |
2016-12-27 | $21.01 | $21.07 | $21.01 | $21.03 | $18.97 | 33,866 |
2016-12-23 | $21.04 | $21.04 | $20.96 | $20.98 | $18.93 | 12,822 |
2016-12-22 | $20.86 | $20.96 | $20.86 | $20.87 | $18.83 | 11,124 |
2016-12-21 | $20.94 | $20.94 | $20.85 | $20.86 | $18.82 | 14,928 |
2016-12-20 | $21.01 | $21.13 | $21.01 | $21.11 | $18.79 | 10,600 |
2016-12-19 | $21.14 | $21.20 | $21.10 | $21.11 | $18.79 | 7,791 |
2016-12-16 | $20.99 | $21.15 | $20.99 | $21.07 | $18.75 | 11,326 |
2016-12-15 | $20.99 | $20.99 | $20.92 | $20.98 | $18.67 | 16,936 |
2016-12-14 | $21.32 | $21.44 | $21.09 | $21.09 | $18.77 | 13,960 |
2016-12-13 | $21.30 | $21.50 | $21.30 | $21.45 | $19.09 | 7,751 |
2016-12-12 | $21.19 | $21.21 | $21.14 | $21.18 | $18.85 | 83,818 |
2016-12-09 | $21.04 | $21.19 | $21.04 | $21.19 | $18.86 | 123,768 |
2016-12-08 | $21.01 | $21.01 | $20.93 | $20.96 | $18.66 | 8,341 |
2016-12-07 | $21.06 | $21.14 | $20.99 | $21.14 | $18.82 | 5,816 |
2016-12-06 | $20.83 | $21.04 | $20.83 | $21.02 | $18.71 | 52,362 |
2016-12-05 | $20.76 | $20.94 | $20.76 | $20.89 | $18.59 | 31,090 |
2016-12-02 | $20.55 | $20.79 | $20.55 | $20.73 | $18.45 | 35,488 |
2016-12-01 | $20.60 | $20.62 | $20.56 | $20.60 | $18.34 | 5,423 |
2016-11-30 | $20.87 | $20.89 | $20.77 | $20.80 | $18.51 | 17,599 |
2016-11-29 | $20.84 | $20.95 | $20.84 | $20.90 | $18.60 | 6,118 |
2016-11-28 | $20.83 | $20.83 | $20.76 | $20.81 | $18.52 | 4,863 |
2016-11-25 | $20.83 | $20.92 | $20.83 | $20.90 | $18.60 | 4,069 |
2016-11-23 | $20.51 | $20.67 | $20.51 | $20.66 | $18.39 | 4,346 |
2016-11-22 | $20.81 | $20.82 | $20.74 | $20.80 | $18.51 | 22,327 |
2016-11-21 | $20.84 | $20.87 | $20.81 | $20.81 | $18.52 | 12,447 |
2016-11-18 | $20.80 | $20.80 | $20.72 | $20.75 | $18.47 | 24,304 |
2016-11-17 | $20.89 | $20.98 | $20.86 | $20.90 | $18.60 | 37,052 |
2016-11-16 | $20.80 | $20.87 | $20.80 | $20.82 | $18.54 | 2,701 |
2016-11-15 | $20.82 | $20.98 | $20.81 | $20.95 | $18.65 | 8,303 |
2016-11-14 | $20.94 | $20.94 | $20.82 | $20.83 | $18.54 | 14,990 |
2016-11-11 | $21.23 | $21.23 | $21.11 | $21.18 | $18.85 | 4,157 |
2016-11-10 | $21.16 | $21.33 | $21.14 | $21.28 | $18.94 | 8,845 |
2016-11-09 | $21.46 | $21.81 | $21.46 | $21.80 | $19.40 | 18,250 |
2016-11-08 | $21.65 | $21.79 | $21.65 | $21.72 | $19.33 | 15,990 |
2016-11-07 | $21.64 | $21.64 | $21.57 | $21.61 | $19.23 | 30,670 |
2016-11-04 | $21.56 | $21.60 | $21.52 | $21.52 | $19.16 | 6,574 |
2016-11-03 | $21.77 | $21.79 | $21.67 | $21.68 | $19.30 | 29,230 |
2016-11-02 | $21.84 | $21.84 | $21.72 | $21.72 | $19.33 | 24,050 |
2016-11-01 | $21.83 | $21.83 | $21.74 | $21.76 | $19.37 | 7,266 |
2016-10-31 | $21.82 | $21.84 | $21.73 | $21.80 | $19.40 | 7,590 |
2016-10-28 | $21.83 | $21.84 | $21.78 | $21.79 | $19.40 | 3,292 |
2016-10-27 | $21.86 | $21.86 | $21.77 | $21.77 | $19.38 | 6,295 |
2016-10-26 | $21.73 | $21.82 | $21.73 | $21.76 | $19.37 | 11,439 |
2016-10-25 | $21.82 | $21.89 | $21.82 | $21.88 | $19.47 | 5,524 |
2016-10-24 | $21.91 | $21.93 | $21.91 | $21.93 | $19.52 | 1,309 |
2016-10-21 | $22.02 | $22.02 | $22.02 | $22.02 | $19.60 | 2,398 |
2016-10-20 | $22.15 | $22.18 | $22.14 | $22.14 | $19.71 | 7,898 |
2016-10-19 | $22.15 | $22.21 | $22.15 | $22.20 | $19.76 | 1,582 |
2016-10-18 | $22.24 | $22.24 | $22.17 | $22.20 | $19.76 | 2,538 |
2016-10-17 | $21.97 | $21.97 | $21.92 | $21.94 | $19.53 | 3,422 |
2016-10-14 | $22.13 | $22.13 | $22.07 | $22.07 | $19.64 | 13,165 |
2016-10-13 | $21.74 | $22.09 | $21.74 | $22.02 | $19.60 | 50,877 |
2016-10-12 | $22.06 | $22.08 | $21.97 | $22.02 | $19.60 | 5,796 |
2016-10-11 | $22.37 | $22.37 | $22.08 | $22.13 | $19.70 | 7,418 |
2016-10-10 | $22.42 | $22.46 | $22.39 | $22.40 | $19.94 | 5,650 |
2016-10-07 | $22.44 | $22.44 | $22.25 | $22.40 | $19.94 | 14,432 |
2016-10-06 | $22.63 | $22.70 | $22.61 | $22.69 | $20.20 | 9,462 |
2016-10-05 | $22.95 | $22.97 | $22.92 | $22.92 | $20.40 | 2,093 |
2016-10-04 | $23.06 | $23.19 | $22.94 | $23.00 | $20.47 | 18,216 |
2016-10-03 | $23.10 | $23.10 | $23.05 | $23.10 | $20.56 | 5,130 |
2016-09-30 | $23.04 | $23.17 | $23.02 | $23.16 | $20.62 | 8,069 |
2016-09-29 | $23.28 | $23.28 | $23.02 | $23.03 | $20.50 | 2,595 |
2016-09-28 | $23.19 | $23.31 | $23.15 | $23.31 | $20.75 | 5,858 |
2016-09-27 | $23.00 | $23.16 | $23.00 | $23.13 | $20.59 | 134,618 |
2016-09-26 | $23.12 | $23.17 | $23.10 | $23.10 | $20.57 | 25,482 |
2016-09-23 | $23.28 | $23.35 | $23.27 | $23.32 | $20.76 | 3,790 |
2016-09-22 | $23.57 | $23.61 | $23.47 | $23.47 | $20.89 | 2,833 |
2016-09-21 | $23.09 | $23.20 | $23.04 | $23.17 | $20.62 | 2,476 |
2016-09-20 | $23.09 | $23.09 | $23.09 | $23.09 | $20.55 | 318 |
2016-09-19 | $23.07 | $23.07 | $23.00 | $23.00 | $20.48 | 4,220 |
2016-09-16 | $22.94 | $22.94 | $22.79 | $22.84 | $20.33 | 115,883 |
2016-09-15 | $23.02 | $23.17 | $23.02 | $23.15 | $20.61 | 1,000 |
2016-09-14 | $23.12 | $23.15 | $23.06 | $23.06 | $20.53 | 2,017 |
2016-09-13 | $23.16 | $23.16 | $23.03 | $23.03 | $20.49 | 8,533 |
2016-09-12 | $23.23 | $23.41 | $23.22 | $23.41 | $20.84 | 2,953 |
2016-09-09 | $23.51 | $23.51 | $23.25 | $23.25 | $20.70 | 3,281 |
2016-09-08 | $23.80 | $23.83 | $23.69 | $23.70 | $21.09 | 7,482 |
2016-09-07 | $23.81 | $23.81 | $23.75 | $23.75 | $21.14 | 1,758 |
2016-09-06 | $23.72 | $23.84 | $23.68 | $23.79 | $21.18 | 12,276 |
2016-09-02 | $23.56 | $23.63 | $23.56 | $23.62 | $21.02 | 4,211 |
2016-09-01 | $23.17 | $23.21 | $23.14 | $23.19 | $20.64 | 3,440 |
2016-08-31 | $23.16 | $23.16 | $23.07 | $23.07 | $20.53 | 1,273 |
2016-08-30 | $23.21 | $23.24 | $23.18 | $23.21 | $20.66 | 2,447 |
2016-08-29 | $23.16 | $23.26 | $23.14 | $23.25 | $20.70 | 9,845 |
2016-08-26 | $23.42 | $23.58 | $23.13 | $23.13 | $20.59 | 4,296 |
2016-08-25 | $23.40 | $23.44 | $23.33 | $23.38 | $20.81 | 13,436 |
2016-08-24 | $23.56 | $23.56 | $23.41 | $23.45 | $20.87 | 211,835 |
2016-08-23 | $23.63 | $23.68 | $23.58 | $23.60 | $21.01 | 6,475 |
2016-08-22 | $23.51 | $23.55 | $23.49 | $23.52 | $20.94 | 3,952 |
2016-08-19 | $23.40 | $23.48 | $23.40 | $23.44 | $20.86 | 12,761 |
2016-08-18 | $23.59 | $23.67 | $23.58 | $23.67 | $21.07 | 11,034 |
2016-08-17 | $23.48 | $23.55 | $23.38 | $23.52 | $20.94 | 9,184 |
2016-08-16 | $23.58 | $23.61 | $23.57 | $23.58 | $20.99 | 1,256 |
2016-08-15 | $23.63 | $23.63 | $23.59 | $23.60 | $21.01 | 4,798 |
2016-08-12 | $23.58 | $23.61 | $23.58 | $23.58 | $20.99 | 1,143 |
2016-08-11 | $23.56 | $23.59 | $23.51 | $23.54 | $20.95 | 56,611 |
2016-08-10 | $23.38 | $23.40 | $23.35 | $23.37 | $20.80 | 17,926 |
2016-08-09 | $23.16 | $23.32 | $23.16 | $23.28 | $20.72 | 56,193 |
2016-08-08 | $23.07 | $23.07 | $23.03 | $23.03 | $20.50 | 3,428 |
2016-08-05 | $23.07 | $23.19 | $23.07 | $23.19 | $20.64 | 47,708 |
2016-08-04 | $23.11 | $23.13 | $23.10 | $23.11 | $20.57 | 1,805 |
2016-08-03 | $23.10 | $23.10 | $23.10 | $23.10 | $20.56 | 892 |
2016-08-02 | $23.27 | $23.28 | $23.25 | $23.25 | $20.70 | 6,943 |
2016-08-01 | $23.25 | $23.27 | $23.18 | $23.18 | $20.63 | 1,320 |
2016-07-29 | $23.23 | $23.38 | $23.19 | $23.35 | $20.78 | 10,176 |
2016-07-28 | $23.16 | $23.19 | $23.15 | $23.19 | $20.64 | 15,264 |
2016-07-27 | $23.09 | $23.16 | $22.97 | $23.14 | $20.60 | 7,621 |
2016-07-26 | $23.10 | $23.10 | $22.99 | $23.00 | $20.47 | 27,456 |
2016-07-25 | $22.96 | $23.07 | $22.96 | $23.06 | $20.53 | 207,237 |
2016-07-22 | $22.96 | $22.99 | $22.93 | $22.97 | $20.45 | 7,988 |
2016-07-21 | $22.97 | $23.03 | $22.93 | $22.93 | $20.41 | 9,425 |
2016-07-20 | $23.06 | $23.08 | $23.05 | $23.08 | $20.54 | 3,451 |
2016-07-19 | $23.00 | $23.00 | $22.88 | $22.89 | $20.37 | 3,677 |
2016-07-18 | $23.06 | $23.17 | $23.06 | $23.08 | $20.54 | 1,540 |
2016-07-15 | $23.13 | $23.13 | $23.02 | $23.09 | $20.55 | 3,216 |
2016-07-14 | $23.18 | $23.24 | $23.17 | $23.24 | $20.69 | 4,889 |
2016-07-13 | $23.18 | $23.18 | $23.03 | $23.08 | $20.54 | 24,209 |
2016-07-12 | $23.04 | $23.16 | $23.04 | $23.05 | $20.52 | 3,321 |
2016-07-11 | $22.88 | $22.92 | $22.87 | $22.92 | $20.40 | 1,479 |
2016-07-08 | $22.61 | $22.65 | $22.56 | $22.65 | $20.16 | 6,403 |
2016-07-07 | $22.54 | $22.54 | $22.35 | $22.38 | $19.92 | 4,491 |
2016-07-06 | $22.28 | $22.47 | $22.19 | $22.47 | $20.00 | 9,313 |
2016-07-05 | $22.74 | $22.74 | $22.55 | $22.61 | $20.13 | 11,399 |
2016-07-01 | $23.08 | $23.11 | $23.05 | $23.08 | $20.54 | 17,272 |
2016-06-30 | $22.66 | $23.05 | $22.65 | $23.05 | $20.52 | 10,064 |
2016-06-29 | $22.50 | $22.67 | $22.49 | $22.52 | $20.05 | 7,130 |
2016-06-28 | $22.00 | $22.00 | $21.86 | $21.93 | $19.52 | 10,073 |
2016-06-27 | $21.54 | $21.54 | $21.13 | $21.42 | $19.07 | 42,002 |
2016-06-24 | $22.17 | $22.35 | $21.79 | $21.79 | $19.40 | 24,721 |
2016-06-23 | $23.82 | $23.94 | $23.63 | $23.91 | $21.28 | 13,118 |
2016-06-22 | $23.44 | $23.52 | $23.36 | $23.36 | $20.79 | 12,707 |
2016-06-21 | $23.82 | $23.93 | $23.82 | $23.83 | $20.77 | 7,546 |
2016-06-20 | $23.75 | $23.75 | $23.55 | $23.55 | $20.52 | 11,194 |
2016-06-17 | $22.85 | $23.06 | $22.85 | $23.06 | $20.10 | 2,218 |
2016-06-16 | $22.45 | $22.82 | $22.35 | $22.82 | $19.89 | 4,938 |
2016-06-15 | $22.90 | $22.90 | $22.81 | $22.81 | $19.88 | 61,386 |
2016-06-14 | $22.75 | $22.75 | $22.53 | $22.63 | $19.72 | 6,029 |
2016-06-13 | $23.11 | $23.21 | $23.00 | $23.00 | $20.04 | 14,762 |
2016-06-10 | $23.54 | $23.54 | $23.30 | $23.32 | $20.32 | 4,600 |
2016-06-09 | $24.06 | $24.07 | $23.98 | $24.05 | $20.96 | 23,356 |
2016-06-08 | $24.39 | $24.39 | $24.30 | $24.31 | $21.19 | 3,464 |
2016-06-07 | $24.40 | $24.40 | $24.32 | $24.32 | $21.19 | 24,223 |
2016-06-06 | $24.16 | $24.23 | $24.16 | $24.20 | $21.09 | 2,853 |
2016-06-03 | $23.99 | $24.19 | $23.99 | $24.19 | $21.08 | 15,566 |
2016-06-02 | $23.78 | $23.89 | $23.78 | $23.89 | $20.82 | 6,045 |
2016-06-01 | $23.86 | $23.90 | $23.84 | $23.88 | $20.81 | 4,129 |
2016-05-31 | $24.11 | $24.19 | $23.90 | $23.95 | $20.87 | 22,206 |
2016-05-27 | $24.08 | $24.08 | $24.02 | $24.07 | $20.98 | 4,846 |
2016-05-26 | $24.12 | $24.14 | $24.08 | $24.12 | $21.02 | 23,514 |
2016-05-25 | $24.03 | $24.07 | $24.00 | $24.01 | $20.92 | 2,300 |
2016-05-24 | $23.68 | $23.90 | $23.68 | $23.88 | $20.81 | 29,492 |
2016-05-23 | $23.46 | $23.53 | $23.46 | $23.49 | $20.47 | 5,871 |
2016-05-20 | $23.56 | $23.61 | $23.52 | $23.59 | $20.56 | 15,829 |
2016-05-19 | $23.45 | $23.45 | $23.30 | $23.41 | $20.40 | 6,707 |
2016-05-18 | $23.55 | $23.68 | $23.55 | $23.67 | $20.63 | 4,491 |
2016-05-17 | $23.61 | $23.73 | $23.51 | $23.54 | $20.51 | 12,784 |
2016-05-16 | $23.62 | $23.65 | $23.61 | $23.65 | $20.61 | 3,470 |
2016-05-13 | $23.51 | $23.51 | $23.42 | $23.42 | $20.41 | 1,499 |
2016-05-12 | $23.88 | $23.88 | $23.67 | $23.72 | $20.67 | 3,356 |
2016-05-11 | $23.77 | $23.82 | $23.73 | $23.75 | $20.70 | 6,633 |
2016-05-10 | $23.69 | $23.83 | $23.69 | $23.83 | $20.76 | 17,615 |
2016-05-09 | $23.71 | $23.75 | $23.68 | $23.69 | $20.64 | 4,461 |
2016-05-06 | $23.48 | $23.60 | $23.44 | $23.58 | $20.55 | 8,509 |
2016-05-05 | $23.55 | $23.56 | $23.49 | $23.51 | $20.49 | 2,832 |
2016-05-04 | $23.71 | $23.71 | $23.59 | $23.64 | $20.60 | 7,021 |
2016-05-03 | $23.96 | $23.96 | $23.83 | $23.88 | $20.81 | 32,040 |
2016-05-02 | $24.08 | $24.17 | $24.05 | $24.16 | $21.05 | 18,979 |
2016-04-29 | $23.89 | $23.95 | $23.87 | $23.90 | $20.83 | 20,178 |
2016-04-28 | $23.85 | $23.98 | $23.83 | $23.83 | $20.77 | 3,756 |
2016-04-27 | $23.89 | $23.99 | $23.89 | $23.96 | $20.88 | 7,977 |
2016-04-26 | $23.95 | $24.00 | $23.86 | $23.90 | $20.83 | 8,551 |
2016-04-25 | $23.78 | $23.84 | $23.72 | $23.84 | $20.77 | 5,419 |
2016-04-22 | $23.83 | $23.85 | $23.71 | $23.81 | $20.75 | 7,191 |
2016-04-21 | $24.01 | $24.01 | $23.88 | $23.92 | $20.84 | 7,911 |
2016-04-20 | $24.28 | $24.34 | $24.27 | $24.30 | $21.18 | 7,728 |
2016-04-19 | $24.31 | $24.44 | $24.31 | $24.42 | $21.28 | 9,233 |
2016-04-18 | $23.82 | $24.00 | $23.81 | $24.00 | $20.91 | 3,385 |
2016-04-15 | $23.85 | $23.87 | $23.82 | $23.82 | $20.76 | 6,339 |
2016-04-14 | $23.85 | $23.87 | $23.83 | $23.87 | $20.80 | 6,187 |
2016-04-13 | $23.82 | $23.86 | $23.82 | $23.83 | $20.77 | 4,394 |
2016-04-12 | $23.67 | $23.82 | $23.58 | $23.82 | $20.76 | 5,530 |
2016-04-11 | $23.65 | $23.71 | $23.65 | $23.69 | $20.64 | 1,278 |
2016-04-08 | $23.57 | $23.61 | $23.55 | $23.58 | $20.55 | 2,954 |
2016-04-07 | $23.45 | $23.47 | $23.29 | $23.31 | $20.31 | 10,810 |
2016-04-06 | $23.32 | $23.55 | $23.32 | $23.54 | $20.51 | 6,947 |
2016-04-05 | $23.28 | $23.28 | $23.18 | $23.21 | $20.22 | 4,810 |
2016-04-04 | $23.57 | $23.57 | $23.48 | $23.48 | $20.46 | 4,936 |
2016-04-01 | $23.24 | $23.48 | $23.18 | $23.48 | $20.46 | 5,300 |
2016-03-31 | $23.68 | $23.72 | $23.54 | $23.54 | $20.51 | 21,744 |
2016-03-30 | $23.76 | $23.83 | $23.69 | $23.72 | $20.67 | 8,579 |
2016-03-29 | $23.13 | $23.58 | $23.12 | $23.58 | $20.55 | 14,683 |
2016-03-28 | $23.14 | $23.35 | $23.14 | $23.16 | $20.18 | 19,936 |
2016-03-24 | $23.08 | $23.08 | $23.00 | $23.08 | $20.11 | 13,491 |
2016-03-23 | $23.32 | $23.32 | $23.23 | $23.26 | $20.27 | 8,137 |
2016-03-22 | $23.28 | $23.41 | $23.21 | $23.33 | $20.33 | 6,962 |
2016-03-21 | $23.51 | $23.53 | $23.47 | $23.52 | $20.49 | 4,911 |
2016-03-18 | $23.58 | $23.62 | $23.55 | $23.62 | $20.58 | 9,662 |
2016-03-17 | $23.59 | $23.61 | $23.48 | $23.61 | $20.57 | 5,528 |
2016-03-16 | $23.14 | $23.40 | $23.10 | $23.37 | $20.37 | 76,055 |
2016-03-15 | $23.25 | $23.28 | $23.22 | $23.27 | $20.28 | 7,112 |
2016-03-14 | $23.38 | $23.42 | $23.37 | $23.41 | $20.40 | 1,584 |
2016-03-11 | $23.27 | $23.49 | $23.27 | $23.47 | $20.45 | 29,392 |
2016-03-10 | $23.16 | $23.25 | $22.82 | $23.01 | $20.05 | 4,597 |
2016-03-09 | $22.91 | $22.95 | $22.91 | $22.94 | $19.99 | 1,822 |
2016-03-08 | $22.96 | $22.96 | $22.82 | $22.82 | $19.89 | 12,038 |
2016-03-07 | $22.78 | $23.03 | $22.76 | $22.93 | $19.98 | 23,853 |
2016-03-04 | $22.98 | $23.08 | $22.98 | $22.98 | $20.03 | 13,578 |
2016-03-03 | $22.73 | $22.88 | $22.73 | $22.87 | $19.93 | 41,714 |
2016-03-02 | $22.67 | $22.79 | $22.67 | $22.79 | $19.86 | 5,405 |
2016-03-01 | $22.68 | $22.91 | $22.68 | $22.91 | $19.96 | 2,395 |
2016-02-29 | $22.43 | $22.52 | $22.39 | $22.45 | $19.56 | 54,307 |
2016-02-26 | $22.64 | $22.64 | $22.51 | $22.56 | $19.66 | 3,876 |
2016-02-25 | $22.59 | $22.69 | $22.57 | $22.69 | $19.77 | 8,938 |
2016-02-24 | $22.13 | $22.43 | $22.10 | $22.40 | $19.52 | 120,042 |
2016-02-23 | $22.64 | $22.65 | $22.41 | $22.44 | $19.56 | 34,303 |
2016-02-22 | $22.67 | $22.77 | $22.67 | $22.70 | $19.78 | 33,722 |
2016-02-19 | $22.56 | $22.72 | $22.56 | $22.72 | $19.80 | 3,916 |
2016-02-18 | $22.79 | $22.79 | $22.69 | $22.73 | $19.81 | 8,668 |
2016-02-17 | $22.67 | $22.74 | $22.67 | $22.74 | $19.82 | 3,800 |
2016-02-16 | $22.41 | $22.43 | $22.27 | $22.38 | $19.50 | 32,106 |
2016-02-12 | $21.86 | $22.08 | $21.84 | $22.08 | $19.25 | 185,916 |
2016-02-11 | $21.95 | $21.95 | $21.73 | $21.89 | $19.08 | 106,620 |
2016-02-10 | $22.18 | $22.18 | $22.04 | $22.06 | $19.22 | 37,342 |
2016-02-09 | $21.82 | $22.18 | $21.82 | $22.10 | $19.26 | 56,365 |
2016-02-08 | $22.13 | $22.13 | $21.99 | $22.03 | $19.20 | 24,359 |
2016-02-05 | $22.77 | $22.80 | $22.52 | $22.55 | $19.65 | 39,827 |
2016-02-04 | $22.84 | $22.94 | $22.82 | $22.90 | $19.95 | 20,347 |
2016-02-03 | $22.78 | $23.10 | $22.78 | $23.01 | $20.05 | 19,028 |
2016-02-02 | $22.94 | $22.94 | $22.79 | $22.85 | $19.91 | 31,054 |
2016-02-01 | $23.02 | $23.26 | $22.99 | $23.23 | $20.24 | 24,027 |
2016-01-29 | $22.87 | $23.11 | $22.81 | $23.11 | $20.14 | 27,151 |
2016-01-28 | $22.86 | $22.86 | $22.66 | $22.73 | $19.81 | 7,435 |
2016-01-27 | $22.77 | $23.01 | $22.64 | $22.69 | $19.77 | 26,028 |
2016-01-26 | $22.47 | $22.71 | $22.47 | $22.71 | $19.79 | 21,546 |
2016-01-25 | $22.43 | $22.47 | $22.38 | $22.38 | $19.50 | 11,299 |
2016-01-22 | $22.38 | $22.48 | $22.36 | $22.46 | $19.57 | 5,334 |
2016-01-21 | $21.61 | $21.96 | $21.58 | $21.94 | $19.12 | 9,720 |
2016-01-20 | $21.87 | $21.87 | $21.51 | $21.81 | $19.01 | 20,807 |
2016-01-19 | $22.33 | $22.33 | $22.08 | $22.09 | $19.25 | 23,563 |
2016-01-15 | $22.08 | $22.13 | $21.92 | $21.95 | $19.13 | 9,762 |
2016-01-14 | $22.36 | $22.68 | $22.36 | $22.64 | $19.73 | 2,695 |
2016-01-13 | $22.86 | $22.86 | $22.42 | $22.42 | $19.54 | 3,250 |
2016-01-12 | $22.75 | $22.80 | $22.64 | $22.69 | $19.77 | 18,348 |
2016-01-11 | $22.76 | $22.76 | $22.49 | $22.67 | $19.76 | 32,555 |
2016-01-08 | $22.88 | $22.88 | $22.60 | $22.60 | $19.69 | 8,376 |
2016-01-07 | $22.69 | $22.79 | $22.64 | $22.65 | $19.74 | 8,445 |
2016-01-06 | $22.88 | $22.98 | $22.86 | $22.93 | $19.98 | 7,919 |
2016-01-05 | $23.14 | $23.15 | $23.04 | $23.14 | $20.16 | 9,367 |
2016-01-04 | $23.30 | $23.30 | $23.04 | $23.24 | $20.25 | 28,313 |
2015-12-31 | $23.76 | $23.76 | $23.56 | $23.56 | $20.53 | 30,674 |
2015-12-30 | $23.99 | $23.99 | $23.94 | $23.96 | $20.88 | 1,335 |
2015-12-29 | $24.02 | $24.09 | $24.01 | $24.04 | $20.95 | 3,150 |
2015-12-28 | $23.71 | $23.85 | $23.71 | $23.79 | $20.73 | 7,964 |
2015-12-24 | $23.83 | $23.89 | $23.83 | $23.89 | $20.82 | 1,599 |
2015-12-23 | $23.63 | $23.69 | $23.63 | $23.69 | $20.65 | 2,115 |
2015-12-22 | $23.43 | $23.45 | $23.31 | $23.40 | $20.39 | 40,069 |
2015-12-21 | $23.25 | $23.33 | $23.22 | $23.33 | $20.33 | 16,829 |
2015-12-18 | $23.57 | $23.57 | $23.39 | $23.40 | $20.27 | 11,766 |
2015-12-17 | $23.81 | $23.81 | $23.67 | $23.69 | $20.52 | 7,218 |
2015-12-16 | $23.83 | $23.94 | $23.71 | $23.94 | $20.74 | 5,329 |
2015-12-15 | $23.62 | $23.62 | $23.57 | $23.58 | $20.43 | 5,863 |
2015-12-14 | $23.53 | $23.53 | $23.31 | $23.44 | $20.30 | 37,856 |
2015-12-11 | $23.54 | $23.54 | $23.42 | $23.42 | $20.29 | 28,649 |
2015-12-10 | $23.75 | $23.81 | $23.70 | $23.72 | $20.55 | 15,154 |
2015-12-09 | $23.94 | $23.95 | $23.70 | $23.79 | $20.60 | 6,787 |
2015-12-08 | $23.85 | $23.87 | $23.80 | $23.82 | $20.63 | 27,456 |
2015-12-07 | $24.05 | $24.13 | $24.05 | $24.09 | $20.87 | 4,698 |
2015-12-04 | $24.06 | $24.19 | $24.00 | $24.19 | $20.95 | 9,593 |
2015-12-03 | $24.09 | $24.09 | $23.92 | $23.98 | $20.77 | 14,964 |
2015-12-02 | $24.14 | $24.16 | $23.96 | $23.99 | $20.78 | 40,521 |
2015-12-01 | $24.11 | $24.19 | $24.06 | $24.16 | $20.93 | 52,213 |
2015-11-30 | $24.04 | $24.06 | $23.96 | $23.97 | $20.76 | 34,421 |
2015-11-27 | $24.01 | $24.01 | $24.01 | $24.01 | $20.80 | 1,964 |
2015-11-25 | $23.94 | $23.99 | $23.94 | $23.99 | $20.78 | 1,012 |
2015-11-24 | $23.67 | $23.80 | $23.67 | $23.75 | $20.57 | 5,808 |
2015-11-23 | $23.95 | $23.95 | $23.79 | $23.84 | $20.65 | 949 |
2015-11-20 | $24.15 | $24.18 | $24.04 | $24.05 | $20.83 | 5,515 |
2015-11-19 | $24.17 | $24.17 | $24.13 | $24.14 | $20.91 | 1,676 |
2015-11-18 | $23.90 | $24.01 | $23.85 | $24.01 | $20.80 | 4,813 |
2015-11-17 | $23.83 | $23.94 | $23.78 | $23.84 | $20.65 | 23,071 |
2015-11-16 | $23.50 | $23.77 | $23.49 | $23.77 | $20.59 | 15,778 |
2015-11-13 | $23.50 | $23.52 | $23.44 | $23.45 | $20.31 | 10,968 |
2015-11-12 | $23.74 | $23.75 | $23.65 | $23.66 | $20.49 | 13,454 |
2015-11-11 | $23.80 | $23.91 | $23.80 | $23.91 | $20.71 | 3,881 |
2015-11-10 | $23.60 | $23.66 | $23.53 | $23.66 | $20.49 | 121,826 |
2015-11-09 | $23.70 | $23.76 | $23.62 | $23.64 | $20.48 | 9,054 |
2015-11-06 | $24.07 | $24.07 | $23.90 | $23.98 | $20.77 | 135,699 |
2015-11-05 | $24.35 | $24.35 | $24.20 | $24.25 | $21.01 | 6,018 |
2015-11-04 | $24.43 | $24.43 | $24.20 | $24.24 | $21.00 | 1,928 |
2015-11-03 | $24.33 | $24.42 | $24.23 | $24.42 | $21.15 | 9,891 |
2015-11-02 | $24.34 | $24.42 | $24.34 | $24.42 | $21.15 | 2,209 |
2015-10-30 | $24.29 | $24.35 | $24.20 | $24.25 | $21.01 | 1,402,434 |
2015-10-29 | $24.30 | $24.34 | $24.20 | $24.28 | $21.03 | 927,366 |
2015-10-28 | $24.45 | $24.50 | $24.31 | $24.38 | $21.12 | 12,011 |
2015-10-27 | $24.31 | $24.31 | $24.15 | $24.18 | $20.94 | 48,603 |
2015-10-26 | $24.38 | $24.46 | $24.38 | $24.41 | $21.14 | 12,363 |
2015-10-23 | $24.48 | $24.48 | $24.37 | $24.42 | $21.16 | 114,408 |
2015-10-22 | $24.14 | $24.34 | $24.14 | $24.25 | $21.00 | 974,138 |
2015-10-21 | $24.18 | $24.19 | $24.18 | $24.19 | $20.96 | 611 |
2015-10-20 | $24.21 | $24.22 | $24.14 | $24.18 | $20.95 | 3,845 |
2015-10-19 | $24.20 | $24.22 | $24.18 | $24.18 | $20.95 | 905,160 |
2015-10-16 | $24.14 | $24.19 | $24.14 | $24.18 | $20.95 | 1,805 |
2015-10-15 | $24.10 | $24.18 | $24.09 | $24.18 | $20.95 | 4,314 |
2015-10-14 | $23.84 | $23.84 | $23.73 | $23.78 | $20.60 | 5,818 |
2015-10-13 | $23.82 | $23.82 | $23.77 | $23.77 | $20.59 | 2,601 |
2015-10-12 | $23.94 | $23.94 | $23.93 | $23.93 | $20.73 | 2,445 |
2015-10-09 | $24.00 | $24.00 | $23.87 | $23.94 | $20.74 | 4,721 |
2015-10-08 | $23.64 | $23.88 | $23.60 | $23.87 | $20.67 | 1,180 |
2015-10-07 | $23.64 | $23.68 | $23.62 | $23.68 | $20.51 | 4,520 |
2015-10-06 | $23.71 | $23.71 | $23.64 | $23.64 | $20.47 | 1,331 |
2015-10-05 | $23.51 | $23.58 | $23.51 | $23.56 | $20.41 | 1,989 |
2015-10-02 | $22.88 | $23.27 | $22.88 | $23.26 | $20.15 | 6,627 |
2015-10-01 | $22.88 | $22.89 | $22.78 | $22.89 | $19.83 | 2,550 |
2015-09-30 | $22.88 | $22.98 | $22.88 | $22.89 | $19.83 | 1,935 |
2015-09-29 | $22.63 | $22.63 | $22.54 | $22.54 | $19.52 | 2,430 |
2015-09-28 | $22.80 | $22.80 | $22.63 | $22.63 | $19.60 | 4,753 |
2015-09-25 | $23.01 | $23.07 | $22.82 | $22.82 | $19.76 | 8,833 |
2015-09-24 | $22.66 | $22.82 | $22.65 | $22.74 | $19.70 | 6,869 |
2015-09-23 | $22.86 | $22.86 | $22.76 | $22.76 | $19.71 | 3,093 |
2015-09-22 | $22.96 | $22.96 | $22.78 | $22.79 | $19.74 | 3,698 |
2015-09-21 | $23.48 | $23.48 | $23.39 | $23.39 | $20.26 | 2,717 |
2015-09-18 | $23.51 | $23.51 | $23.37 | $23.37 | $20.24 | 1,065 |
2015-09-17 | $23.63 | $23.80 | $23.58 | $23.73 | $20.56 | 4,180 |
2015-09-16 | $23.48 | $23.65 | $23.48 | $23.65 | $20.49 | 26,420 |
2015-09-15 | $23.18 | $23.26 | $23.17 | $23.26 | $20.15 | 66,802 |
2015-09-14 | $23.24 | $23.24 | $23.14 | $23.19 | $20.08 | 4,323 |
2015-09-11 | $23.25 | $23.34 | $23.24 | $23.34 | $20.22 | 1,117 |
2015-09-10 | $23.28 | $23.47 | $23.28 | $23.47 | $20.33 | 1,486 |
2015-09-09 | $23.45 | $23.49 | $23.23 | $23.23 | $20.12 | 7,481 |
2015-09-08 | $23.16 | $23.24 | $23.16 | $23.24 | $20.13 | 3,006 |
2015-09-04 | $22.72 | $22.72 | $22.69 | $22.69 | $19.65 | 1,100 |
2015-09-03 | $23.16 | $23.16 | $23.07 | $23.07 | $19.98 | 4,312 |
2015-09-02 | $23.00 | $23.01 | $22.91 | $22.99 | $19.91 | 1,396 |
2015-09-01 | $22.90 | $22.90 | $22.79 | $22.81 | $19.76 | 7,433 |
2015-08-31 | $23.22 | $23.39 | $23.22 | $23.27 | $20.16 | 3,296 |
2015-08-28 | $23.29 | $23.32 | $23.24 | $23.30 | $20.18 | 2,554 |
2015-08-27 | $23.36 | $23.43 | $23.27 | $23.27 | $20.16 | 5,629 |
2015-08-26 | $23.39 | $23.39 | $22.90 | $22.98 | $19.91 | 20,618 |
2015-08-25 | $23.67 | $23.67 | $23.06 | $23.06 | $19.97 | 8,535 |
2015-08-24 | $22.79 | $23.25 | $22.50 | $22.74 | $19.70 | 9,643 |
ISHARES EDGE MSCI MIN VOL EUROPE ETF (EUMV) News Headlines
Recent ISHARES EDGE MSCI MIN VOL EUROPE ETF (EUMV) News
Similar Companies to ISHARES EDGE MSCI MIN VOL EUROPE ETF (EUMV) 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 | -- | -- | -- |