ISHARES EDGE MSCI MIN VOL EUROPE ETF (EUMV) Exchange: NYSE ARCA

Data as of April 19, 2024

$25.90 ($-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 April 19, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.