iShares MSCI Japan Equal Weighted ETF (EWJE) Exchange: NASDAQ
Data as of Aug. 20, 2025
$31.95 ($-0.04) -0.14%
iShares MSCI Japan Equal Weighted ETF - Daily Information
Click for more stock information on iShares MSCI Japan Equal Weighted ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $31.91 |
Previous Close | $31.95 |
High | $31.95 |
Low | $31.89 |
Adjusted Open | $31.91 |
Previous Adjusted Close | $31.95 |
Adjusted High | $31.95 |
Adjusted Low | $31.89 |
About iShares MSCI Japan Equal Weighted ETF (EWJE)
The Fund seeks to track the investment results of the MSCI Japan Equal Weighted Index (USD) (the “Underlying Index”), which is designed to represent an alternative weighting methodology to its market capitalization-weighted parent index, the MSCI Japan Index (the “Parent Index”). The Underlying Index includes the same constituents as the Parent Index (large and mid-capitalization Japanese equities), but at each quarterly rebalance date, all index constituents are weighted equally. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time. 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 is sponsored by MSCI Inc. (the “Index Provider” or “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 publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Japan Equal Weighted ETF (EWJE)
Historical Stock Data for iShares MSCI Japan Equal Weighted ETF (EWJE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-22 | $31.91 | $31.95 | $31.89 | $31.95 | $31.95 | 2,646 |
2022-08-19 | $31.86 | $31.99 | $31.71 | $31.99 | $31.99 | 3,532 |
2022-08-18 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 65 |
2022-08-17 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 75 |
2022-08-16 | $32.41 | $32.44 | $32.41 | $32.44 | $32.44 | 1,011 |
2022-08-15 | $32.51 | $32.54 | $32.51 | $32.53 | $32.53 | 6,057 |
2022-08-12 | $32.28 | $32.40 | $32.28 | $32.40 | $32.40 | 5,646 |
2022-08-11 | $32.17 | $32.17 | $32.11 | $32.11 | $32.11 | 391 |
2022-08-10 | $32.02 | $32.14 | $32.02 | $32.14 | $32.14 | 365 |
2022-08-09 | $31.26 | $31.31 | $31.25 | $31.31 | $31.31 | 1,114 |
2022-08-08 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 252 |
2022-08-05 | $31.26 | $31.42 | $31.26 | $31.42 | $31.42 | 159 |
2022-08-04 | $31.51 | $31.64 | $31.51 | $31.62 | $31.62 | 729 |
2022-08-03 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 116 |
2022-08-02 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 116 |
2022-08-01 | $32.21 | $32.36 | $32.21 | $32.36 | $32.36 | 217 |
2022-07-29 | $31.75 | $31.87 | $31.75 | $31.87 | $31.87 | 183 |
2022-07-28 | $31.34 | $31.56 | $31.34 | $31.56 | $31.56 | 806 |
2022-07-27 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 4 |
2022-07-26 | $30.79 | $30.79 | $30.64 | $30.64 | $30.64 | 126 |
2022-07-25 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 76 |
2022-07-22 | $31.08 | $31.08 | $30.96 | $30.96 | $30.96 | 262 |
2022-07-21 | $30.59 | $30.88 | $30.59 | $30.88 | $30.88 | 1,921 |
2022-07-20 | $30.41 | $30.44 | $30.37 | $30.37 | $30.37 | 1,622 |
2022-07-19 | $30.20 | $30.26 | $30.16 | $30.26 | $30.26 | 3,979 |
2022-07-18 | $30.06 | $30.13 | $29.91 | $29.91 | $29.91 | 6,647 |
2022-07-15 | $29.62 | $29.82 | $29.61 | $29.82 | $29.82 | 27,222 |
2022-07-14 | $29.29 | $29.59 | $29.29 | $29.59 | $29.59 | 1,281 |
2022-07-13 | $29.91 | $29.91 | $29.85 | $29.85 | $29.85 | 3,290 |
2022-07-12 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 33 |
2022-07-11 | $30.24 | $30.24 | $30.08 | $30.08 | $30.08 | 150 |
2022-07-08 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 71 |
2022-07-07 | $30.32 | $30.37 | $30.32 | $30.37 | $30.37 | 2,766 |
2022-07-06 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 2 |
2022-07-05 | $29.73 | $29.97 | $29.63 | $29.97 | $29.97 | 316 |
2022-07-01 | $29.86 | $30.25 | $29.86 | $30.25 | $30.25 | 496 |
2022-06-30 | $29.74 | $30.04 | $29.74 | $30.04 | $30.04 | 138 |
2022-06-29 | $30.07 | $30.09 | $30.06 | $30.06 | $30.06 | 333 |
2022-06-28 | $30.25 | $30.25 | $30.06 | $30.09 | $30.09 | 2,355 |
2022-06-27 | $30.13 | $30.13 | $30.03 | $30.05 | $30.05 | 1,493 |
2022-06-24 | $30.16 | $30.30 | $30.16 | $30.30 | $30.30 | 232 |
2022-06-23 | $29.65 | $29.78 | $29.56 | $29.78 | $29.78 | 2,216 |
2022-06-22 | $29.58 | $29.58 | $29.41 | $29.41 | $29.41 | 108 |
2022-06-21 | $29.56 | $29.64 | $29.56 | $29.64 | $29.64 | 102 |
2022-06-17 | $29.37 | $29.38 | $29.27 | $29.30 | $29.30 | 51,487 |
2022-06-16 | $29.50 | $29.60 | $29.45 | $29.60 | $29.60 | 1,810 |
2022-06-15 | $29.75 | $30.09 | $29.67 | $30.09 | $30.09 | 5,408 |
2022-06-14 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 43 |
2022-06-13 | $30.31 | $30.31 | $29.97 | $29.97 | $29.97 | 485 |
2022-06-10 | $30.91 | $30.91 | $30.69 | $30.69 | $30.69 | 714 |
2022-06-09 | $31.60 | $31.62 | $31.19 | $31.19 | $31.19 | 63,893 |
2022-06-08 | $31.73 | $31.73 | $31.73 | $31.73 | $31.39 | 29 |
2022-06-07 | $32.10 | $32.10 | $32.10 | $32.10 | $31.76 | 7 |
2022-06-06 | $32.07 | $32.08 | $32.06 | $32.06 | $31.72 | 580 |
2022-06-03 | $32.05 | $32.05 | $31.91 | $31.91 | $31.57 | 448 |
2022-06-02 | $32.50 | $32.55 | $32.50 | $32.55 | $32.21 | 702 |
2022-06-01 | $32.37 | $32.37 | $32.25 | $32.25 | $31.91 | 502 |
2022-05-31 | $32.32 | $32.32 | $31.86 | $31.86 | $31.52 | 413 |
2022-05-27 | $32.55 | $32.61 | $32.55 | $32.61 | $32.26 | 308 |
2022-05-26 | $32.48 | $32.48 | $32.44 | $32.44 | $32.10 | 159 |
2022-05-25 | $32.10 | $32.22 | $32.10 | $32.22 | $31.88 | 501 |
2022-05-24 | $32.14 | $32.14 | $32.14 | $32.14 | $31.80 | 17 |
2022-05-23 | $32.34 | $32.34 | $32.30 | $32.30 | $31.95 | 715 |
2022-05-20 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 20,014 |
2022-05-19 | $31.83 | $31.83 | $31.68 | $31.68 | $31.34 | 310 |
2022-05-18 | $31.54 | $31.54 | $31.36 | $31.36 | $31.02 | 1,956 |
2022-05-17 | $31.54 | $31.66 | $31.54 | $31.66 | $31.32 | 1,042 |
2022-05-16 | $31.44 | $31.52 | $31.39 | $31.46 | $31.12 | 7,503 |
2022-05-13 | $31.50 | $31.66 | $31.49 | $31.65 | $31.31 | 1,437 |
2022-05-12 | $31.19 | $31.26 | $31.19 | $31.26 | $30.92 | 412 |
2022-05-11 | $30.90 | $30.90 | $30.90 | $30.90 | $30.57 | 12 |
2022-05-10 | $31.35 | $31.35 | $31.05 | $31.08 | $30.75 | 1,103 |
2022-05-09 | $31.20 | $31.20 | $30.97 | $30.97 | $30.64 | 6,976 |
2022-05-06 | $31.54 | $31.75 | $31.54 | $31.75 | $31.41 | 14,030 |
2022-05-05 | $31.82 | $31.82 | $31.44 | $31.55 | $31.21 | 4,403 |
2022-05-04 | $31.81 | $32.39 | $31.65 | $32.39 | $32.04 | 2,472 |
2022-05-03 | $31.74 | $31.92 | $31.74 | $31.84 | $31.50 | 5,053 |
2022-05-02 | $31.67 | $31.67 | $31.45 | $31.64 | $31.31 | 500 |
2022-04-29 | $32.06 | $32.06 | $31.64 | $31.64 | $31.30 | 325 |
2022-04-28 | $31.51 | $31.97 | $31.51 | $31.91 | $31.57 | 1,203 |
2022-04-27 | $31.49 | $31.56 | $31.49 | $31.50 | $31.16 | 806 |
2022-04-26 | $31.51 | $31.51 | $31.42 | $31.42 | $31.09 | 625 |
2022-04-25 | $31.77 | $31.89 | $31.63 | $31.89 | $31.55 | 1,383 |
2022-04-22 | $31.83 | $31.83 | $31.75 | $31.75 | $31.41 | 107 |
2022-04-21 | $32.20 | $32.20 | $32.18 | $32.18 | $31.84 | 123 |
2022-04-20 | $32.49 | $32.49 | $32.38 | $32.41 | $32.06 | 1,356 |
2022-04-19 | $31.87 | $32.10 | $31.87 | $32.10 | $31.76 | 1,712 |
2022-04-18 | $32.22 | $32.28 | $32.11 | $32.11 | $31.77 | 1,234 |
2022-04-14 | $32.70 | $32.70 | $32.70 | $32.70 | $32.35 | 6 |
2022-04-13 | $32.68 | $32.70 | $32.68 | $32.70 | $32.35 | 235 |
2022-04-12 | $32.71 | $32.71 | $32.27 | $32.28 | $31.94 | 4,893 |
2022-04-11 | $32.80 | $32.80 | $32.64 | $32.64 | $32.29 | 823 |
2022-04-08 | $33.13 | $33.17 | $33.10 | $33.13 | $32.78 | 3,693 |
2022-04-07 | $33.17 | $33.30 | $33.17 | $33.30 | $32.95 | 1,423 |
2022-04-06 | $33.46 | $33.46 | $33.31 | $33.42 | $33.06 | 819 |
2022-04-05 | $34.33 | $34.33 | $33.92 | $33.92 | $33.56 | 1,082 |
2022-04-04 | $34.83 | $34.83 | $34.83 | $34.83 | $34.46 | 192 |
2022-04-01 | $34.44 | $34.46 | $34.42 | $34.46 | $34.09 | 937 |
2022-03-31 | $34.73 | $34.73 | $34.55 | $34.55 | $34.18 | 1,155 |
2022-03-30 | $35.05 | $35.05 | $34.83 | $34.83 | $34.46 | 618 |
2022-03-29 | $35.11 | $35.15 | $35.10 | $35.10 | $34.73 | 1,404 |
2022-03-28 | $34.60 | $34.60 | $34.54 | $34.60 | $34.23 | 824 |
2022-03-25 | $35.10 | $35.19 | $35.10 | $35.19 | $34.81 | 222 |
2022-03-24 | $35.01 | $35.03 | $35.01 | $35.03 | $34.66 | 7,094 |
2022-03-23 | $35.07 | $35.07 | $35.07 | $35.07 | $34.70 | 1,027 |
2022-03-22 | $35.04 | $35.15 | $35.04 | $35.15 | $34.78 | 763 |
2022-03-21 | $35.30 | $35.30 | $35.21 | $35.21 | $34.83 | 208 |
2022-03-18 | $34.53 | $34.53 | $34.53 | $34.53 | $34.16 | 0 |
2022-03-17 | $34.53 | $34.53 | $34.53 | $34.53 | $34.16 | 50 |
2022-03-16 | $34.22 | $34.53 | $34.22 | $34.53 | $34.16 | 529 |
2022-03-15 | $33.39 | $33.39 | $33.39 | $33.39 | $33.03 | 7 |
2022-03-14 | $33.55 | $33.57 | $33.36 | $33.39 | $33.03 | 403 |
2022-03-11 | $33.61 | $33.61 | $33.29 | $33.36 | $33.00 | 2,109 |
2022-03-10 | $33.91 | $33.91 | $33.91 | $33.91 | $33.55 | 25 |
2022-03-09 | $33.73 | $33.91 | $33.73 | $33.91 | $33.55 | 687 |
2022-03-08 | $33.47 | $33.47 | $33.47 | $33.47 | $33.11 | 236 |
2022-03-07 | $34.32 | $34.32 | $33.77 | $33.77 | $33.41 | 7,427 |
2022-03-04 | $34.71 | $34.74 | $34.71 | $34.74 | $34.37 | 2,488 |
2022-03-03 | $35.05 | $35.05 | $35.04 | $35.04 | $34.67 | 1,004 |
2022-03-02 | $35.34 | $35.34 | $35.28 | $35.28 | $34.90 | 2,617 |
2022-03-01 | $35.48 | $35.48 | $35.48 | $35.48 | $35.10 | 328 |
2022-02-28 | $35.74 | $35.75 | $35.74 | $35.75 | $35.37 | 1,014 |
2022-02-25 | $35.36 | $35.36 | $35.36 | $35.36 | $34.98 | 195 |
2022-02-24 | $34.77 | $35.08 | $34.60 | $35.05 | $34.68 | 892 |
2022-02-23 | $35.59 | $35.59 | $35.59 | $35.59 | $35.21 | 2,007 |
2022-02-22 | $35.83 | $35.84 | $35.82 | $35.84 | $35.46 | 2,473 |
2022-02-18 | $36.03 | $36.03 | $36.03 | $36.03 | $35.65 | 250 |
2022-02-17 | $36.27 | $36.28 | $36.07 | $36.07 | $35.69 | 310 |
2022-02-16 | $36.37 | $36.54 | $36.37 | $36.53 | $36.14 | 3,053 |
2022-02-15 | $36.57 | $36.57 | $36.57 | $36.57 | $36.18 | 107 |
2022-02-14 | $36.04 | $36.08 | $36.04 | $36.08 | $35.70 | 211 |
2022-02-11 | $36.03 | $36.03 | $36.03 | $36.03 | $35.65 | 297 |
2022-02-10 | $36.10 | $36.15 | $36.10 | $36.11 | $35.73 | 882 |
2022-02-09 | $36.19 | $36.19 | $36.19 | $36.19 | $35.80 | 4 |
2022-02-08 | $36.03 | $36.19 | $36.03 | $36.19 | $35.80 | 693 |
2022-02-07 | $36.02 | $36.03 | $36.02 | $36.03 | $35.65 | 301 |
2022-02-04 | $35.67 | $35.67 | $35.67 | $35.67 | $35.29 | 5 |
2022-02-03 | $35.91 | $35.91 | $35.67 | $35.67 | $35.29 | 1,813 |
2022-02-02 | $36.21 | $36.21 | $36.15 | $36.15 | $35.76 | 2,091 |
2022-02-01 | $35.66 | $35.66 | $35.66 | $35.66 | $35.28 | 623 |
2022-01-31 | $35.31 | $35.74 | $35.27 | $35.74 | $35.36 | 2,575 |
2022-01-28 | $34.84 | $35.02 | $34.84 | $34.96 | $34.59 | 1,441 |
2022-01-27 | $35.26 | $35.26 | $35.05 | $35.11 | $34.74 | 979 |
2022-01-26 | $35.82 | $35.82 | $35.82 | $35.82 | $35.44 | 13 |
2022-01-25 | $35.82 | $35.82 | $35.82 | $35.82 | $35.44 | 242 |
2022-01-24 | $35.51 | $35.94 | $35.51 | $35.94 | $35.56 | 338 |
2022-01-21 | $36.46 | $36.46 | $36.12 | $36.12 | $35.73 | 691 |
2022-01-20 | $36.36 | $36.36 | $36.36 | $36.36 | $35.98 | 42 |
2022-01-19 | $36.48 | $36.48 | $36.36 | $36.36 | $35.98 | 1,400 |
2022-01-18 | $36.69 | $36.70 | $36.60 | $36.65 | $36.26 | 2,345 |
2022-01-14 | $37.17 | $37.22 | $37.17 | $37.22 | $36.82 | 411 |
2022-01-13 | $37.67 | $37.67 | $37.56 | $37.56 | $37.16 | 459 |
2022-01-12 | $37.54 | $37.54 | $37.54 | $37.54 | $37.14 | 408 |
2022-01-11 | $36.90 | $36.90 | $36.90 | $36.90 | $36.51 | 6 |
2022-01-10 | $36.85 | $36.90 | $36.85 | $36.90 | $36.51 | 260 |
2022-01-07 | $36.91 | $37.01 | $36.91 | $37.01 | $36.61 | 741 |
2022-01-06 | $37.27 | $37.29 | $37.05 | $37.29 | $36.89 | 5,340 |
2022-01-05 | $37.16 | $37.16 | $37.16 | $37.16 | $36.76 | 10 |
2022-01-04 | $37.16 | $37.16 | $37.16 | $37.16 | $36.76 | 42 |
2022-01-03 | $37.25 | $37.27 | $37.16 | $37.16 | $36.76 | 806 |
2021-12-31 | $37.13 | $37.19 | $37.13 | $37.19 | $36.79 | 1,934 |
2021-12-30 | $37.31 | $37.31 | $37.16 | $37.16 | $36.76 | 416 |
2021-12-29 | $37.40 | $37.40 | $37.40 | $37.40 | $37.00 | 102 |
2021-12-28 | $37.40 | $37.40 | $37.40 | $37.40 | $37.00 | 0 |
2021-12-27 | $37.30 | $37.40 | $37.30 | $37.40 | $37.00 | 1,578 |
2021-12-23 | $37.47 | $37.47 | $37.47 | $37.47 | $37.07 | 24 |
2021-12-22 | $37.43 | $37.47 | $37.40 | $37.47 | $37.07 | 2,185 |
2021-12-21 | $37.30 | $37.30 | $37.30 | $37.30 | $36.91 | 9 |
2021-12-20 | $37.21 | $37.30 | $37.21 | $37.30 | $36.91 | 927 |
2021-12-17 | $37.61 | $37.61 | $37.61 | $37.61 | $37.21 | 12 |
2021-12-16 | $37.61 | $37.61 | $37.61 | $37.61 | $37.21 | 19 |
2021-12-15 | $37.61 | $37.61 | $37.61 | $37.61 | $37.21 | 436 |
2021-12-14 | $37.39 | $37.39 | $37.38 | $37.38 | $36.98 | 253 |
2021-12-13 | $37.61 | $37.61 | $37.43 | $37.43 | $37.03 | 907 |
2021-12-10 | $38.36 | $38.51 | $38.36 | $38.51 | $37.45 | 2,002 |
2021-12-09 | $38.46 | $38.47 | $38.40 | $38.47 | $37.41 | 407 |
2021-12-08 | $38.64 | $38.72 | $38.56 | $38.72 | $37.65 | 1,877 |
2021-12-07 | $38.50 | $38.81 | $38.50 | $38.81 | $37.74 | 695 |
2021-12-06 | $37.82 | $37.82 | $37.82 | $37.82 | $36.77 | 5 |
2021-12-03 | $37.82 | $37.82 | $37.82 | $37.82 | $36.77 | 441 |
2021-12-02 | $37.26 | $37.47 | $37.26 | $37.46 | $36.43 | 655 |
2021-12-01 | $37.45 | $37.48 | $37.03 | $37.03 | $36.01 | 664 |
2021-11-30 | $37.36 | $37.36 | $36.87 | $37.32 | $36.29 | 1,042 |
2021-11-29 | $37.85 | $37.85 | $37.78 | $37.78 | $36.73 | 2,430 |
2021-11-26 | $37.99 | $37.99 | $37.99 | $37.99 | $36.94 | 116 |
2021-11-24 | $38.47 | $38.63 | $38.47 | $38.63 | $37.56 | 835 |
2021-11-23 | $39.25 | $39.25 | $39.25 | $39.25 | $38.16 | 1 |
2021-11-22 | $39.25 | $39.25 | $39.25 | $39.25 | $38.16 | 1,661 |
2021-11-19 | $39.13 | $39.22 | $39.13 | $39.20 | $38.11 | 1,604 |
2021-11-18 | $39.01 | $39.20 | $39.01 | $39.19 | $38.10 | 1,764 |
2021-11-17 | $38.98 | $38.98 | $38.98 | $38.98 | $37.90 | 977 |
2021-11-16 | $39.34 | $39.36 | $39.31 | $39.36 | $38.27 | 1,196 |
2021-11-15 | $39.48 | $39.52 | $39.45 | $39.46 | $38.37 | 2,212 |
2021-11-12 | $39.38 | $39.38 | $39.38 | $39.38 | $38.29 | 478 |
2021-11-11 | $38.85 | $38.85 | $38.85 | $38.85 | $37.78 | 249 |
2021-11-10 | $38.88 | $38.88 | $38.85 | $38.85 | $37.78 | 171 |
2021-11-09 | $39.55 | $39.55 | $39.45 | $39.48 | $38.39 | 654 |
2021-11-08 | $39.72 | $39.72 | $39.67 | $39.70 | $38.60 | 2,227 |
2021-11-05 | $39.78 | $39.78 | $39.78 | $39.78 | $38.68 | 1 |
2021-11-04 | $39.69 | $39.78 | $39.69 | $39.78 | $38.68 | 105 |
2021-11-03 | $39.32 | $39.55 | $39.32 | $39.50 | $38.40 | 890 |
2021-11-02 | $39.35 | $39.35 | $39.30 | $39.30 | $38.21 | 1,489 |
2021-11-01 | $39.44 | $39.44 | $39.37 | $39.37 | $38.27 | 856 |
2021-10-29 | $38.81 | $39.00 | $38.79 | $39.00 | $37.92 | 3,083 |
2021-10-28 | $38.98 | $38.98 | $38.98 | $38.98 | $37.90 | 7 |
2021-10-27 | $38.98 | $38.98 | $38.98 | $38.98 | $37.90 | 972 |
2021-10-26 | $39.14 | $39.14 | $39.14 | $39.14 | $38.05 | 0 |
2021-10-25 | $38.94 | $39.14 | $38.94 | $39.14 | $38.05 | 438 |
2021-10-22 | $39.07 | $39.21 | $39.07 | $39.13 | $38.05 | 1,150 |
2021-10-21 | $38.89 | $38.91 | $38.86 | $38.86 | $37.79 | 2,397 |
2021-10-20 | $39.51 | $39.51 | $39.51 | $39.51 | $38.42 | 93 |
2021-10-19 | $39.51 | $39.51 | $39.51 | $39.51 | $38.42 | 401 |
2021-10-18 | $39.15 | $39.25 | $39.15 | $39.25 | $38.17 | 642 |
2021-10-15 | $39.47 | $39.49 | $39.46 | $39.49 | $38.39 | 1,951 |
2021-10-14 | $39.13 | $39.14 | $39.11 | $39.11 | $38.03 | 640 |
2021-10-13 | $38.72 | $38.73 | $38.72 | $38.72 | $37.65 | 357 |
2021-10-12 | $38.88 | $38.88 | $38.74 | $38.75 | $37.68 | 12,793 |
2021-10-11 | $39.44 | $39.44 | $39.44 | $39.44 | $38.35 | 495 |
2021-10-08 | $39.18 | $39.18 | $39.04 | $39.04 | $37.96 | 321 |
2021-10-07 | $39.11 | $39.11 | $39.11 | $39.11 | $38.03 | 41 |
2021-10-06 | $38.65 | $39.11 | $38.54 | $39.11 | $38.03 | 3,930 |
2021-10-05 | $39.28 | $39.42 | $39.28 | $39.42 | $38.33 | 5,322 |
2021-10-04 | $39.53 | $39.53 | $38.98 | $39.12 | $38.04 | 3,282 |
2021-10-01 | $40.25 | $40.25 | $40.25 | $40.25 | $39.14 | 414 |
2021-09-30 | $40.37 | $40.37 | $40.25 | $40.25 | $39.14 | 258 |
2021-09-29 | $41.48 | $41.48 | $41.48 | $41.48 | $40.33 | 35 |
2021-09-28 | $41.48 | $41.48 | $41.48 | $41.48 | $40.33 | 60 |
2021-09-27 | $41.48 | $41.48 | $41.48 | $41.48 | $40.33 | 807 |
2021-09-24 | $41.78 | $41.78 | $41.78 | $41.78 | $40.62 | 28 |
2021-09-23 | $41.80 | $41.85 | $41.77 | $41.78 | $40.62 | 4,773 |
2021-09-22 | $41.56 | $41.56 | $41.54 | $41.55 | $40.40 | 1,371 |
2021-09-21 | $42.07 | $42.07 | $42.07 | $42.07 | $40.91 | 622 |
2021-09-20 | $41.47 | $41.59 | $41.30 | $41.59 | $40.44 | 1,894 |
2021-09-17 | $42.18 | $42.18 | $42.14 | $42.15 | $40.98 | 668 |
2021-09-16 | $42.29 | $42.44 | $42.27 | $42.44 | $41.27 | 481 |
2021-09-15 | $42.31 | $42.50 | $42.30 | $42.50 | $41.32 | 611 |
2021-09-14 | $42.39 | $42.39 | $42.39 | $42.39 | $41.22 | 53 |
2021-09-13 | $42.39 | $42.39 | $42.35 | $42.39 | $41.22 | 228 |
2021-09-10 | $42.22 | $42.22 | $41.82 | $41.82 | $40.66 | 1,185 |
2021-09-09 | $41.51 | $41.51 | $41.51 | $41.51 | $40.37 | 9 |
2021-09-08 | $41.72 | $41.72 | $41.51 | $41.51 | $40.37 | 1,003 |
2021-09-07 | $41.30 | $41.68 | $41.30 | $41.68 | $40.52 | 2,435 |
2021-09-03 | $40.90 | $40.90 | $40.90 | $40.90 | $39.77 | 1,005 |
2021-09-02 | $40.33 | $40.34 | $40.25 | $40.25 | $39.14 | 297 |
2021-09-01 | $39.47 | $39.47 | $39.47 | $39.47 | $38.37 | 14 |
2021-08-31 | $39.54 | $39.54 | $39.47 | $39.47 | $38.37 | 588 |
2021-08-30 | $39.13 | $39.13 | $39.13 | $39.13 | $38.05 | 150 |
2021-08-27 | $39.13 | $39.13 | $39.13 | $39.13 | $38.05 | 157 |
2021-08-26 | $39.13 | $39.13 | $39.13 | $39.13 | $38.05 | 86 |
2021-08-25 | $39.13 | $39.13 | $39.13 | $39.13 | $38.05 | 270 |
2021-08-24 | $39.18 | $39.31 | $39.18 | $39.30 | $38.21 | 519 |
2021-08-23 | $38.87 | $38.87 | $38.87 | $38.87 | $37.79 | 441 |
2021-08-20 | $38.45 | $38.58 | $38.45 | $38.58 | $37.51 | 236 |
2021-08-19 | $39.20 | $39.20 | $39.20 | $39.20 | $38.11 | 67 |
2021-08-18 | $39.20 | $39.20 | $39.20 | $39.20 | $38.11 | 10 |
2021-08-17 | $39.20 | $39.20 | $39.20 | $39.20 | $38.11 | 80 |
2021-08-16 | $39.20 | $39.20 | $39.20 | $39.20 | $38.11 | 433 |
2021-08-13 | $39.48 | $39.48 | $39.48 | $39.48 | $38.39 | 200 |
2021-08-12 | $39.35 | $39.35 | $39.35 | $39.35 | $38.26 | 508 |
2021-08-11 | $39.02 | $39.02 | $39.02 | $39.02 | $37.94 | 32 |
2021-08-10 | $39.02 | $39.02 | $39.02 | $39.02 | $37.94 | 0 |
2021-08-09 | $39.02 | $39.02 | $39.02 | $39.02 | $37.94 | 576 |
2021-08-06 | $38.92 | $38.92 | $38.92 | $38.92 | $37.84 | 21 |
2021-08-05 | $38.92 | $38.92 | $38.92 | $38.92 | $37.84 | 1 |
2021-08-04 | $38.98 | $38.98 | $38.92 | $38.92 | $37.84 | 123 |
2021-08-03 | $39.26 | $39.26 | $39.26 | $39.26 | $38.17 | 124 |
2021-08-02 | $39.26 | $39.26 | $39.26 | $39.26 | $38.17 | 577 |
2021-07-30 | $38.80 | $38.80 | $38.73 | $38.73 | $37.66 | 116 |
2021-07-29 | $39.22 | $39.22 | $39.13 | $39.13 | $38.05 | 1,417 |
2021-07-28 | $38.96 | $38.96 | $38.96 | $38.96 | $37.88 | 3 |
2021-07-27 | $38.96 | $38.96 | $38.96 | $38.96 | $37.88 | 1,747 |
2021-07-26 | $39.00 | $39.00 | $39.00 | $39.00 | $37.92 | 137 |
2021-07-23 | $39.00 | $39.00 | $39.00 | $39.00 | $37.92 | 12 |
2021-07-22 | $39.04 | $39.04 | $39.00 | $39.00 | $37.92 | 588 |
2021-07-21 | $38.69 | $38.69 | $38.69 | $38.69 | $37.62 | 40 |
2021-07-20 | $38.70 | $38.70 | $38.69 | $38.69 | $37.62 | 566 |
2021-07-19 | $38.01 | $38.27 | $38.01 | $38.27 | $37.21 | 739 |
2021-07-16 | $39.22 | $39.22 | $39.22 | $39.22 | $38.13 | 16 |
2021-07-15 | $39.18 | $39.23 | $39.18 | $39.22 | $38.13 | 2,009 |
2021-07-14 | $39.46 | $39.46 | $39.46 | $39.46 | $38.36 | 5 |
2021-07-13 | $39.46 | $39.46 | $39.46 | $39.46 | $38.36 | 82 |
2021-07-12 | $39.29 | $39.46 | $39.29 | $39.46 | $38.36 | 934 |
2021-07-09 | $39.39 | $39.42 | $39.39 | $39.42 | $38.33 | 166 |
2021-07-08 | $38.35 | $38.35 | $38.35 | $38.35 | $37.29 | 761 |
2021-07-07 | $38.98 | $38.98 | $38.82 | $38.82 | $37.75 | 219 |
2021-07-06 | $39.10 | $39.10 | $38.85 | $38.85 | $37.77 | 2,569 |
2021-07-02 | $39.02 | $39.02 | $39.00 | $39.00 | $37.92 | 365 |
2021-07-01 | $38.94 | $38.94 | $38.94 | $38.94 | $37.86 | 18 |
2021-06-30 | $38.94 | $38.94 | $38.94 | $38.94 | $37.86 | 180 |
2021-06-29 | $39.46 | $39.46 | $39.38 | $39.38 | $38.29 | 518 |
2021-06-28 | $39.53 | $39.53 | $39.53 | $39.53 | $38.44 | 5 |
2021-06-25 | $39.46 | $39.53 | $39.44 | $39.53 | $38.44 | 1,315 |
2021-06-24 | $39.23 | $39.38 | $39.23 | $39.38 | $38.29 | 1,127 |
2021-06-23 | $39.13 | $39.13 | $38.96 | $38.96 | $37.88 | 1,760 |
2021-06-22 | $39.29 | $39.29 | $39.29 | $39.29 | $38.20 | 1 |
2021-06-21 | $38.85 | $39.29 | $38.85 | $39.29 | $38.20 | 957 |
2021-06-18 | $38.96 | $38.96 | $38.96 | $38.96 | $37.88 | 424 |
2021-06-17 | $39.76 | $39.77 | $39.76 | $39.77 | $38.67 | 670 |
2021-06-16 | $39.99 | $39.99 | $39.99 | $39.99 | $38.88 | 214 |
2021-06-15 | $39.75 | $39.75 | $39.75 | $39.75 | $38.65 | 12 |
2021-06-14 | $39.75 | $39.75 | $39.75 | $39.75 | $38.65 | 142 |
2021-06-11 | $39.85 | $39.85 | $39.85 | $39.85 | $38.75 | 3 |
2021-06-10 | $39.85 | $39.85 | $39.85 | $39.85 | $38.75 | 552 |
2021-06-09 | $40.10 | $40.10 | $40.01 | $40.01 | $38.55 | 510 |
2021-06-08 | $39.96 | $39.96 | $39.96 | $39.96 | $38.51 | 10 |
2021-06-07 | $39.96 | $39.96 | $39.96 | $39.96 | $38.51 | 8 |
2021-06-04 | $39.96 | $39.96 | $39.96 | $39.96 | $38.51 | 705 |
2021-06-03 | $39.70 | $39.70 | $39.70 | $39.70 | $38.25 | 75 |
2021-06-02 | $39.67 | $39.70 | $39.67 | $39.70 | $38.25 | 832 |
2021-06-01 | $39.59 | $39.59 | $39.32 | $39.33 | $37.90 | 4,420 |
2021-05-28 | $39.73 | $39.73 | $39.73 | $39.73 | $38.28 | 151 |
2021-05-27 | $39.54 | $39.54 | $39.46 | $39.54 | $38.10 | 1,527 |
2021-05-26 | $39.53 | $39.53 | $39.53 | $39.53 | $38.09 | 19 |
2021-05-25 | $39.53 | $39.53 | $39.53 | $39.53 | $38.09 | 4 |
2021-05-24 | $39.54 | $39.57 | $39.52 | $39.53 | $38.09 | 1,564 |
2021-05-21 | $39.35 | $39.35 | $39.35 | $39.35 | $37.92 | 306 |
2021-05-20 | $39.01 | $39.09 | $39.01 | $39.08 | $37.66 | 563 |
2021-05-19 | $38.65 | $38.94 | $38.65 | $38.74 | $37.33 | 1,169 |
2021-05-18 | $39.23 | $39.23 | $39.08 | $39.08 | $37.66 | 894 |
2021-05-17 | $38.68 | $38.68 | $38.58 | $38.58 | $37.18 | 539 |
2021-05-14 | $38.87 | $38.93 | $38.87 | $38.88 | $37.46 | 1,437 |
2021-05-13 | $38.30 | $38.30 | $38.28 | $38.28 | $36.89 | 470 |
2021-05-12 | $38.72 | $38.72 | $38.00 | $38.00 | $36.62 | 7,944 |
2021-05-11 | $39.25 | $39.52 | $39.25 | $39.52 | $38.08 | 982 |
2021-05-10 | $40.35 | $40.35 | $40.22 | $40.22 | $38.76 | 389 |
2021-05-07 | $40.09 | $42.08 | $40.08 | $42.08 | $40.55 | 653 |
2021-05-06 | $39.72 | $39.87 | $39.72 | $39.87 | $38.42 | 105 |
2021-05-05 | $39.69 | $39.69 | $39.69 | $39.69 | $38.25 | 108 |
2021-05-04 | $39.15 | $39.16 | $39.11 | $39.16 | $37.73 | 788 |
2021-05-03 | $39.48 | $39.64 | $39.39 | $39.64 | $38.20 | 1,292 |
2021-04-30 | $39.32 | $39.32 | $39.14 | $39.14 | $37.71 | 473 |
2021-04-29 | $39.19 | $39.35 | $39.18 | $39.35 | $37.91 | 8,486 |
2021-04-28 | $39.45 | $39.45 | $39.45 | $39.45 | $38.02 | 183 |
2021-04-27 | $39.46 | $39.46 | $39.40 | $39.45 | $38.02 | 1,934 |
2021-04-26 | $39.83 | $39.85 | $39.82 | $39.82 | $38.37 | 985 |
2021-04-23 | $39.82 | $39.94 | $39.82 | $39.94 | $38.49 | 1,527 |
2021-04-22 | $39.73 | $39.73 | $39.44 | $39.50 | $38.06 | 1,526 |
2021-04-21 | $39.08 | $39.50 | $39.08 | $39.50 | $38.06 | 926 |
2021-04-20 | $39.39 | $39.39 | $39.08 | $39.25 | $37.82 | 19,736 |
2021-04-19 | $40.44 | $40.47 | $40.13 | $40.14 | $38.67 | 1,702 |
2021-04-16 | $40.52 | $40.52 | $40.43 | $40.47 | $39.00 | 3,302 |
2021-04-15 | $40.44 | $40.52 | $40.43 | $40.44 | $38.97 | 5,752 |
2021-04-14 | $40.24 | $40.35 | $40.24 | $40.35 | $38.88 | 824 |
2021-04-13 | $40.28 | $40.28 | $40.28 | $40.28 | $38.81 | 270 |
2021-04-12 | $40.22 | $40.22 | $40.15 | $40.20 | $38.73 | 902 |
2021-04-09 | $40.41 | $40.45 | $40.41 | $40.45 | $38.98 | 300 |
2021-04-08 | $40.26 | $40.26 | $40.14 | $40.14 | $38.68 | 1,365 |
2021-04-07 | $40.01 | $40.15 | $40.01 | $40.13 | $38.67 | 1,104 |
2021-04-06 | $39.85 | $39.87 | $39.84 | $39.87 | $38.41 | 9,511 |
2021-04-05 | $40.33 | $40.55 | $40.31 | $40.55 | $39.07 | 1,411 |
2021-04-01 | $40.22 | $40.22 | $40.22 | $40.22 | $38.76 | 286 |
2021-03-31 | $40.79 | $40.79 | $40.79 | $40.79 | $39.30 | 161 |
2021-03-30 | $40.79 | $40.79 | $40.79 | $40.79 | $39.30 | 97 |
2021-03-29 | $40.79 | $40.79 | $40.79 | $40.79 | $39.30 | 202 |
2021-03-26 | $40.82 | $41.25 | $40.82 | $41.25 | $39.75 | 241 |
2021-03-25 | $40.62 | $40.81 | $40.62 | $40.76 | $39.28 | 274 |
2021-03-24 | $40.19 | $40.19 | $40.19 | $40.19 | $38.73 | 712 |
2021-03-23 | $40.83 | $40.95 | $40.64 | $40.67 | $39.19 | 4,959 |
2021-03-22 | $41.42 | $41.42 | $41.32 | $41.32 | $39.82 | 25,193 |
2021-03-19 | $41.48 | $41.57 | $41.48 | $41.53 | $40.02 | 755 |
2021-03-18 | $40.97 | $41.40 | $40.97 | $41.14 | $39.64 | 13,529 |
2021-03-17 | $40.66 | $40.66 | $40.66 | $40.66 | $39.18 | 138 |
2021-03-16 | $40.72 | $40.72 | $40.59 | $40.59 | $39.11 | 994 |
2021-03-15 | $40.44 | $40.59 | $40.43 | $40.59 | $39.11 | 22,280 |
2021-03-12 | $39.97 | $40.34 | $39.97 | $40.34 | $38.87 | 1,505 |
2021-03-11 | $39.97 | $39.99 | $39.90 | $39.90 | $38.45 | 1,179 |
2021-03-10 | $39.93 | $39.93 | $39.92 | $39.93 | $38.48 | 511 |
2021-03-09 | $39.58 | $39.58 | $39.58 | $39.58 | $38.14 | 1,295 |
2021-03-08 | $39.45 | $39.49 | $39.45 | $39.49 | $38.05 | 421 |
2021-03-05 | $39.47 | $39.47 | $39.22 | $39.38 | $37.95 | 844 |
2021-03-04 | $39.39 | $39.39 | $39.39 | $39.39 | $37.96 | 3 |
2021-03-03 | $39.47 | $39.47 | $39.39 | $39.39 | $37.96 | 3,004 |
2021-03-02 | $39.57 | $39.59 | $39.49 | $39.49 | $38.05 | 1,674 |
2021-03-01 | $39.35 | $39.35 | $39.35 | $39.35 | $37.91 | 94 |
2021-02-26 | $39.41 | $39.41 | $39.35 | $39.35 | $37.91 | 359 |
2021-02-25 | $40.41 | $40.41 | $40.41 | $40.41 | $38.94 | 128 |
2021-02-24 | $40.26 | $40.26 | $40.26 | $40.26 | $38.79 | 411 |
2021-02-23 | $40.64 | $40.64 | $40.52 | $40.63 | $39.15 | 584 |
2021-02-22 | $40.66 | $41.03 | $40.66 | $40.83 | $39.34 | 979 |
2021-02-19 | $40.76 | $40.81 | $40.76 | $40.81 | $39.32 | 497 |
2021-02-18 | $40.45 | $40.49 | $40.35 | $40.49 | $39.02 | 1,265 |
2021-02-17 | $41.10 | $41.26 | $41.08 | $41.21 | $39.71 | 1,003 |
2021-02-16 | $41.31 | $41.31 | $41.31 | $41.31 | $39.81 | 375 |
2021-02-12 | $41.10 | $41.10 | $41.10 | $41.10 | $39.60 | 111 |
2021-02-11 | $40.98 | $41.07 | $40.98 | $41.07 | $39.57 | 686 |
2021-02-10 | $40.97 | $40.97 | $40.97 | $40.97 | $39.48 | 107 |
2021-02-09 | $40.96 | $40.96 | $40.86 | $40.87 | $39.38 | 932 |
2021-02-08 | $40.73 | $40.86 | $40.73 | $40.86 | $39.37 | 2,005 |
2021-02-05 | $40.04 | $40.09 | $40.04 | $40.09 | $38.63 | 3,305 |
2021-02-04 | $39.68 | $39.84 | $39.68 | $39.84 | $38.39 | 310 |
2021-02-03 | $39.66 | $39.80 | $39.66 | $39.80 | $38.35 | 717 |
2021-02-02 | $38.90 | $38.90 | $38.90 | $38.90 | $37.48 | 53 |
2021-02-01 | $38.90 | $38.90 | $38.90 | $38.90 | $37.48 | 88 |
2021-01-29 | $39.00 | $39.00 | $38.90 | $38.90 | $37.48 | 2,361 |
2021-01-28 | $39.23 | $39.23 | $39.23 | $39.23 | $37.80 | 222 |
2021-01-27 | $39.41 | $39.41 | $39.03 | $39.03 | $37.61 | 902 |
2021-01-26 | $39.40 | $39.40 | $39.40 | $39.40 | $37.97 | 101 |
2021-01-25 | $39.40 | $39.40 | $39.40 | $39.40 | $37.97 | 95 |
2021-01-22 | $39.37 | $39.40 | $39.37 | $39.40 | $37.97 | 603 |
2021-01-21 | $39.23 | $39.42 | $39.23 | $39.42 | $37.98 | 683 |
2021-01-20 | $39.43 | $39.66 | $39.43 | $39.66 | $38.22 | 431 |
2021-01-19 | $39.40 | $39.40 | $39.40 | $39.40 | $37.97 | 131 |
2021-01-15 | $39.41 | $39.41 | $39.12 | $39.12 | $37.70 | 1,063 |
2021-01-14 | $39.38 | $39.38 | $39.38 | $39.38 | $37.95 | 100 |
2021-01-13 | $39.38 | $39.38 | $39.38 | $39.38 | $37.95 | 0 |
2021-01-12 | $39.22 | $39.38 | $39.22 | $39.38 | $37.95 | 100 |
2021-01-11 | $39.10 | $39.29 | $39.10 | $39.21 | $37.78 | 804 |
2021-01-08 | $39.48 | $39.51 | $39.31 | $39.51 | $38.08 | 751 |
2021-01-07 | $38.85 | $38.85 | $38.80 | $38.80 | $37.39 | 561 |
2021-01-06 | $38.84 | $39.05 | $38.84 | $39.05 | $37.63 | 202 |
2021-01-05 | $38.25 | $38.25 | $38.25 | $38.25 | $36.86 | 100 |
2021-01-04 | $38.61 | $38.61 | $38.08 | $38.14 | $36.75 | 1,313 |
2020-12-31 | $38.60 | $38.60 | $38.60 | $38.60 | $37.19 | 116 |
2020-12-30 | $38.70 | $38.79 | $38.60 | $38.60 | $37.19 | 1,924 |
2020-12-29 | $38.56 | $38.56 | $38.56 | $38.56 | $37.16 | 292 |
2020-12-28 | $38.02 | $38.02 | $38.02 | $38.02 | $36.64 | 1,035 |
2020-12-24 | $37.71 | $37.71 | $37.71 | $37.71 | $36.34 | 101 |
2020-12-23 | $37.83 | $37.83 | $37.78 | $37.78 | $36.41 | 676 |
2020-12-22 | $37.56 | $37.56 | $37.56 | $37.56 | $36.19 | 55 |
2020-12-21 | $37.38 | $37.56 | $37.37 | $37.56 | $36.19 | 1,188 |
2020-12-18 | $38.24 | $38.24 | $38.11 | $38.11 | $36.72 | 204 |
2020-12-17 | $38.34 | $38.34 | $38.27 | $38.27 | $36.88 | 1,263 |
2020-12-16 | $38.27 | $38.27 | $38.27 | $38.27 | $36.88 | 846 |
2020-12-15 | $38.28 | $38.38 | $38.28 | $38.38 | $36.98 | 300 |
2020-12-14 | $38.19 | $38.20 | $38.19 | $38.20 | $36.81 | 439 |
2020-12-11 | $38.18 | $38.24 | $38.18 | $38.24 | $36.63 | 702 |
2020-12-10 | $37.89 | $38.15 | $37.89 | $38.15 | $36.55 | 1,901 |
2020-12-09 | $38.22 | $38.22 | $38.03 | $38.11 | $36.51 | 1,586 |
2020-12-08 | $37.81 | $37.81 | $37.81 | $37.81 | $36.22 | 15 |
2020-12-07 | $37.91 | $37.92 | $37.79 | $37.81 | $36.22 | 2,039 |
2020-12-04 | $38.23 | $38.23 | $38.23 | $38.23 | $36.63 | 2 |
2020-12-03 | $38.31 | $38.31 | $38.23 | $38.23 | $36.63 | 1,891 |
2020-12-02 | $38.00 | $38.14 | $38.00 | $38.11 | $36.51 | 1,460 |
2020-12-01 | $37.74 | $37.74 | $37.74 | $37.74 | $36.16 | 232 |
2020-11-30 | $37.81 | $37.81 | $37.74 | $37.74 | $36.16 | 2,038 |
2020-11-27 | $38.02 | $38.02 | $38.02 | $38.02 | $36.42 | 30 |
2020-11-25 | $37.86 | $38.05 | $37.84 | $38.02 | $36.42 | 2,548 |
2020-11-24 | $38.40 | $38.42 | $38.40 | $38.42 | $36.81 | 463 |
2020-11-23 | $38.04 | $38.04 | $38.04 | $38.04 | $36.44 | 207 |
2020-11-20 | $37.55 | $37.82 | $37.55 | $37.82 | $36.23 | 834 |
2020-11-19 | $37.11 | $37.11 | $37.11 | $37.11 | $35.55 | 20 |
2020-11-18 | $37.46 | $37.49 | $37.11 | $37.11 | $35.55 | 3,537 |
2020-11-17 | $37.21 | $37.37 | $37.21 | $37.32 | $35.75 | 1,463 |
2020-11-16 | $37.35 | $37.44 | $37.34 | $37.44 | $35.87 | 1,593 |
2020-11-13 | $36.49 | $36.49 | $36.49 | $36.49 | $34.96 | 25 |
2020-11-12 | $36.49 | $36.49 | $36.49 | $36.49 | $34.96 | 450 |
2020-11-11 | $37.17 | $37.21 | $37.14 | $37.14 | $35.58 | 1,585 |
2020-11-10 | $36.92 | $37.04 | $36.92 | $37.04 | $35.49 | 560 |
2020-11-09 | $37.56 | $37.56 | $37.12 | $37.12 | $35.56 | 1,124 |
2020-11-06 | $35.82 | $35.82 | $35.82 | $35.82 | $34.32 | 276 |
2020-11-05 | $35.52 | $35.54 | $35.43 | $35.54 | $34.05 | 956 |
2020-11-04 | $34.94 | $34.94 | $34.94 | $34.94 | $33.47 | 471 |
2020-11-03 | $34.93 | $35.26 | $34.93 | $35.21 | $33.73 | 1,775 |
2020-11-02 | $34.41 | $34.41 | $34.31 | $34.36 | $32.92 | 880 |
2020-10-30 | $33.95 | $34.00 | $33.89 | $34.00 | $32.57 | 1,041 |
2020-10-29 | $34.21 | $34.26 | $34.21 | $34.23 | $32.79 | 220 |
2020-10-28 | $34.18 | $34.18 | $34.18 | $34.18 | $32.75 | 312 |
2020-10-27 | $34.85 | $34.85 | $34.85 | $34.85 | $33.39 | 13 |
2020-10-26 | $34.85 | $34.85 | $34.85 | $34.85 | $33.39 | 6 |
2020-10-23 | $34.85 | $34.85 | $34.85 | $34.85 | $33.39 | 187 |
2020-10-22 | $34.90 | $34.90 | $34.85 | $34.85 | $33.39 | 727 |
2020-10-21 | $34.91 | $35.02 | $34.91 | $34.98 | $33.51 | 979 |
2020-10-20 | $34.61 | $34.63 | $34.61 | $34.61 | $33.16 | 303 |
2020-10-19 | $34.78 | $34.78 | $34.78 | $34.78 | $33.32 | 1,761 |
2020-10-16 | $34.58 | $34.58 | $34.58 | $34.58 | $33.13 | 253 |
2020-10-15 | $35.08 | $35.08 | $35.08 | $35.08 | $33.61 | 2 |
2020-10-14 | $35.08 | $35.08 | $35.08 | $35.08 | $33.61 | 0 |
2020-10-13 | $35.00 | $35.10 | $35.00 | $35.08 | $33.61 | 1,090 |
2020-10-12 | $35.12 | $35.24 | $35.04 | $35.17 | $33.70 | 941 |
2020-10-09 | $35.14 | $35.14 | $35.13 | $35.13 | $33.65 | 10,516 |
2020-10-08 | $35.18 | $35.24 | $35.18 | $35.21 | $33.73 | 14,707 |
2020-10-07 | $35.06 | $35.06 | $35.06 | $35.06 | $33.59 | 54 |
2020-10-06 | $35.21 | $35.21 | $35.06 | $35.06 | $33.59 | 494 |
2020-10-05 | $34.98 | $35.20 | $34.98 | $35.20 | $33.72 | 4,394 |
2020-10-02 | $34.53 | $34.74 | $34.53 | $34.74 | $33.28 | 745 |
2020-10-01 | $34.89 | $34.97 | $34.89 | $34.93 | $33.46 | 9,810 |
2020-09-30 | $34.84 | $34.99 | $34.84 | $34.98 | $33.51 | 2,007 |
2020-09-29 | $35.33 | $35.33 | $35.33 | $35.33 | $33.85 | 6 |
2020-09-28 | $35.27 | $35.33 | $35.25 | $35.33 | $33.85 | 802 |
2020-09-25 | $34.67 | $34.67 | $34.67 | $34.67 | $33.22 | 114 |
2020-09-24 | $34.67 | $34.67 | $34.67 | $34.67 | $33.22 | 931 |
2020-09-23 | $35.08 | $35.08 | $34.96 | $34.96 | $33.49 | 2,201 |
2020-09-22 | $34.49 | $34.73 | $34.49 | $34.73 | $33.27 | 1,319 |
2020-09-21 | $34.56 | $34.56 | $34.56 | $34.56 | $33.11 | 530 |
2020-09-18 | $35.09 | $35.09 | $35.09 | $35.09 | $33.62 | 1 |
2020-09-17 | $35.09 | $35.09 | $35.09 | $35.09 | $33.62 | 559 |
2020-09-16 | $35.25 | $35.32 | $35.25 | $35.26 | $33.78 | 781 |
2020-09-15 | $35.19 | $35.24 | $35.19 | $35.24 | $33.76 | 399 |
2020-09-14 | $35.19 | $35.19 | $35.19 | $35.19 | $33.71 | 139 |
2020-09-11 | $34.86 | $34.87 | $34.86 | $34.87 | $33.41 | 595 |
2020-09-10 | $34.62 | $34.62 | $34.42 | $34.42 | $32.97 | 1,329 |
2020-09-09 | $34.38 | $34.45 | $34.38 | $34.43 | $32.98 | 1,600 |
2020-09-08 | $34.09 | $34.31 | $34.09 | $34.30 | $32.86 | 1,836 |
2020-09-04 | $34.02 | $34.02 | $33.98 | $33.98 | $32.55 | 251 |
2020-09-03 | $34.45 | $34.45 | $34.00 | $34.00 | $32.58 | 692 |
2020-09-02 | $34.37 | $34.60 | $34.37 | $34.60 | $33.15 | 924 |
2020-09-01 | $34.19 | $34.25 | $34.18 | $34.24 | $32.80 | 691 |
2020-08-31 | $34.13 | $34.35 | $34.13 | $34.35 | $32.91 | 1,416 |
2020-08-28 | $34.37 | $34.37 | $34.37 | $34.37 | $32.93 | 3 |
2020-08-27 | $34.37 | $34.37 | $34.37 | $34.37 | $32.93 | 24 |
2020-08-26 | $34.37 | $34.37 | $34.37 | $34.37 | $32.93 | 2 |
2020-08-25 | $34.26 | $34.37 | $34.26 | $34.37 | $32.93 | 400 |
2020-08-24 | $34.29 | $34.31 | $34.29 | $34.31 | $32.87 | 1,358 |
2020-08-21 | $34.07 | $34.07 | $33.84 | $33.84 | $32.42 | 3,506 |
2020-08-20 | $33.89 | $33.95 | $33.89 | $33.95 | $32.52 | 263 |
2020-08-19 | $34.27 | $34.29 | $34.20 | $34.20 | $32.76 | 789 |
2020-08-18 | $34.20 | $34.30 | $34.17 | $34.28 | $32.84 | 1,500 |
2020-08-17 | $34.03 | $34.03 | $34.03 | $34.03 | $32.60 | 203 |
2020-08-14 | $34.05 | $34.05 | $34.05 | $34.05 | $32.62 | 3 |
2020-08-13 | $34.05 | $34.05 | $34.05 | $34.05 | $32.62 | 301 |
2020-08-12 | $34.07 | $34.20 | $34.07 | $34.12 | $32.69 | 640 |
2020-08-11 | $33.74 | $33.74 | $33.56 | $33.59 | $32.18 | 401 |
2020-08-10 | $32.89 | $32.93 | $32.89 | $32.93 | $31.55 | 300 |
2020-08-07 | $32.71 | $32.78 | $32.71 | $32.78 | $31.40 | 170 |
2020-08-06 | $32.69 | $32.69 | $32.66 | $32.66 | $31.29 | 404 |
2020-08-05 | $33.06 | $33.06 | $33.06 | $33.06 | $31.67 | 107 |
2020-08-04 | $32.52 | $32.74 | $32.52 | $32.74 | $31.37 | 300 |
2020-08-03 | $32.03 | $32.20 | $32.03 | $32.20 | $30.85 | 3,226 |
2020-07-31 | $32.02 | $32.02 | $31.56 | $31.60 | $30.27 | 1,534 |
2020-07-30 | $32.42 | $32.48 | $32.18 | $32.48 | $31.12 | 2,942 |
2020-07-29 | $33.00 | $33.15 | $32.98 | $33.15 | $31.76 | 1,003 |
2020-07-28 | $33.21 | $33.21 | $33.18 | $33.18 | $31.79 | 409 |
2020-07-27 | $33.32 | $33.41 | $33.32 | $33.41 | $32.01 | 770 |
2020-07-24 | $32.82 | $32.82 | $32.82 | $32.82 | $31.44 | 1,523 |
2020-07-23 | $33.00 | $33.00 | $33.00 | $33.00 | $31.61 | 2 |
2020-07-22 | $33.00 | $33.00 | $33.00 | $33.00 | $31.61 | 3 |
2020-07-21 | $32.99 | $33.00 | $32.99 | $33.00 | $31.61 | 1,432 |
2020-07-20 | $33.00 | $33.00 | $33.00 | $33.00 | $31.61 | 21,061 |
2020-07-17 | $33.43 | $33.43 | $33.43 | $33.43 | $32.03 | 10,000 |
2020-07-16 | $33.43 | $33.43 | $33.43 | $33.43 | $32.03 | 2 |
2020-07-15 | $33.43 | $33.43 | $33.43 | $33.43 | $32.03 | 243 |
2020-07-14 | $32.71 | $32.88 | $32.71 | $32.88 | $31.50 | 230 |
2020-07-13 | $32.92 | $32.93 | $32.67 | $32.67 | $31.30 | 3,340 |
2020-07-10 | $32.74 | $32.74 | $32.74 | $32.74 | $31.37 | 187 |
2020-07-09 | $32.16 | $32.39 | $32.16 | $32.39 | $31.03 | 547 |
2020-07-08 | $32.55 | $32.59 | $32.55 | $32.59 | $31.22 | 1,472 |
2020-07-07 | $33.01 | $33.01 | $33.01 | $33.01 | $31.62 | 2 |
2020-07-06 | $33.02 | $33.02 | $33.01 | $33.01 | $31.62 | 207 |
2020-07-02 | $32.41 | $32.41 | $32.41 | $32.41 | $31.05 | 32 |
2020-07-01 | $32.41 | $32.41 | $32.41 | $32.41 | $31.05 | 446 |
2020-06-30 | $32.59 | $32.72 | $32.59 | $32.59 | $31.22 | 1,600 |
2020-06-29 | $32.73 | $32.81 | $32.59 | $32.81 | $31.43 | 676 |
2020-06-26 | $32.83 | $32.83 | $32.82 | $32.82 | $31.44 | 182 |
2020-06-25 | $32.99 | $32.99 | $32.99 | $32.99 | $31.61 | 201 |
2020-06-24 | $33.16 | $33.16 | $32.85 | $32.85 | $31.47 | 642 |
2020-06-23 | $33.73 | $33.73 | $33.73 | $33.73 | $32.31 | 243 |
2020-06-22 | $33.30 | $33.39 | $33.28 | $33.39 | $31.99 | 2,220 |
2020-06-19 | $33.41 | $33.41 | $33.25 | $33.25 | $31.86 | 202 |
2020-06-18 | $33.39 | $33.43 | $33.39 | $33.43 | $32.03 | 690 |
2020-06-17 | $33.49 | $33.49 | $33.49 | $33.49 | $32.08 | 1 |
2020-06-16 | $33.57 | $33.71 | $33.49 | $33.49 | $32.08 | 400 |
2020-06-15 | $32.29 | $32.63 | $32.29 | $32.63 | $31.26 | 1,060 |
2020-06-12 | $33.52 | $33.52 | $33.52 | $33.52 | $31.86 | 200 |
2020-06-11 | $33.75 | $33.75 | $33.46 | $33.46 | $31.80 | 303 |
2020-06-10 | $34.47 | $34.47 | $34.47 | $34.47 | $32.76 | 0 |
2020-06-09 | $34.45 | $34.47 | $34.38 | $34.47 | $32.76 | 700 |
2020-06-08 | $34.36 | $34.63 | $34.36 | $34.43 | $32.72 | 501 |
2020-06-05 | $34.13 | $34.13 | $34.08 | $34.08 | $32.39 | 410 |
2020-06-04 | $33.72 | $33.72 | $33.65 | $33.65 | $31.98 | 311 |
2020-06-03 | $33.97 | $33.97 | $33.97 | $33.97 | $32.29 | 300 |
2020-06-02 | $33.70 | $33.86 | $33.68 | $33.78 | $32.11 | 4,913 |
2020-06-01 | $33.29 | $33.33 | $33.29 | $33.33 | $31.68 | 230 |
2020-05-29 | $33.14 | $33.14 | $32.82 | $33.06 | $31.42 | 2,124 |
2020-05-28 | $33.62 | $33.65 | $33.62 | $33.65 | $31.98 | 804 |
2020-05-27 | $32.54 | $32.54 | $32.54 | $32.54 | $30.93 | 0 |
2020-05-26 | $32.54 | $32.54 | $32.54 | $32.54 | $30.93 | 214 |
2020-05-22 | $31.52 | $31.55 | $31.52 | $31.55 | $29.99 | 737 |
2020-05-21 | $31.78 | $31.78 | $31.78 | $31.78 | $30.20 | 0 |
2020-05-20 | $31.88 | $31.88 | $31.78 | $31.78 | $30.20 | 281 |
2020-05-19 | $31.39 | $31.43 | $31.25 | $31.25 | $29.70 | 500 |
2020-05-18 | $31.25 | $31.44 | $31.25 | $31.44 | $29.88 | 1,100 |
2020-05-15 | $30.74 | $30.74 | $30.74 | $30.74 | $29.22 | 300 |
2020-05-14 | $30.55 | $30.55 | $30.30 | $30.54 | $29.03 | 1,505 |
2020-05-13 | $31.44 | $31.44 | $31.44 | $31.44 | $29.88 | 0 |
2020-05-12 | $31.44 | $31.44 | $31.44 | $31.44 | $29.88 | 4 |
2020-05-11 | $31.27 | $31.44 | $31.27 | $31.44 | $29.88 | 312 |
2020-05-08 | $30.91 | $31.02 | $30.91 | $31.02 | $29.48 | 401 |
2020-05-07 | $30.30 | $30.30 | $30.30 | $30.30 | $28.80 | 23 |
2020-05-06 | $30.30 | $30.30 | $30.30 | $30.30 | $28.80 | 0 |
2020-05-05 | $30.30 | $30.30 | $30.30 | $30.30 | $28.80 | 269 |
2020-05-04 | $29.79 | $29.90 | $29.79 | $29.90 | $28.42 | 1,242 |
2020-05-01 | $30.10 | $30.10 | $30.06 | $30.06 | $28.57 | 381 |
2020-04-30 | $31.00 | $31.00 | $30.59 | $30.63 | $29.11 | 2,980 |
2020-04-29 | $31.52 | $31.52 | $31.52 | $31.52 | $29.96 | 418 |
2020-04-28 | $31.18 | $31.24 | $30.98 | $30.98 | $29.44 | 830 |
2020-04-27 | $30.01 | $30.01 | $30.01 | $30.01 | $28.52 | 11 |
2020-04-24 | $30.01 | $30.01 | $30.01 | $30.01 | $28.52 | 0 |
2020-04-23 | $30.02 | $30.29 | $30.01 | $30.01 | $28.52 | 447 |
2020-04-22 | $29.59 | $29.59 | $29.59 | $29.59 | $28.12 | 80 |
2020-04-21 | $29.59 | $29.59 | $29.59 | $29.59 | $28.12 | 302 |
2020-04-20 | $29.73 | $29.73 | $29.73 | $29.73 | $28.25 | 2 |
2020-04-17 | $29.73 | $29.73 | $29.73 | $29.73 | $28.25 | 71 |
2020-04-16 | $29.73 | $29.73 | $29.73 | $29.73 | $28.25 | 20 |
2020-04-15 | $29.86 | $29.86 | $29.73 | $29.73 | $28.25 | 649 |
2020-04-14 | $29.99 | $30.10 | $29.99 | $30.10 | $28.61 | 304 |
2020-04-13 | $29.28 | $29.28 | $29.28 | $29.28 | $27.82 | 2 |
2020-04-09 | $29.28 | $29.28 | $29.28 | $29.28 | $27.82 | 0 |
2020-04-08 | $29.24 | $29.36 | $29.01 | $29.28 | $27.82 | 970 |
2020-04-07 | $30.33 | $30.36 | $29.76 | $29.76 | $28.28 | 840 |
2020-04-06 | $28.38 | $28.73 | $28.38 | $28.73 | $27.31 | 602 |
2020-04-03 | $27.67 | $27.67 | $27.46 | $27.46 | $26.10 | 741 |
2020-04-02 | $27.92 | $27.92 | $27.92 | $27.92 | $26.54 | 2 |
2020-04-01 | $28.10 | $28.22 | $27.92 | $27.92 | $26.54 | 1,168 |
2020-03-31 | $29.07 | $29.40 | $28.98 | $29.33 | $27.88 | 5,426 |
2020-03-30 | $30.03 | $30.27 | $30.03 | $30.27 | $28.77 | 465 |
2020-03-27 | $29.84 | $29.84 | $29.84 | $29.84 | $28.36 | 227 |
2020-03-26 | $29.15 | $29.93 | $29.14 | $29.86 | $28.38 | 850 |
2020-03-25 | $28.23 | $28.83 | $27.89 | $28.63 | $27.21 | 1,529 |
2020-03-24 | $28.46 | $28.46 | $28.46 | $28.46 | $27.05 | 201 |
2020-03-23 | $26.67 | $26.69 | $26.61 | $26.61 | $25.29 | 226 |
2020-03-20 | $27.75 | $27.75 | $26.91 | $26.91 | $25.58 | 406 |
2020-03-19 | $26.84 | $27.11 | $26.84 | $27.11 | $25.76 | 1,220 |
2020-03-18 | $26.33 | $26.44 | $25.84 | $26.26 | $24.96 | 901 |
2020-03-17 | $26.19 | $26.72 | $26.18 | $26.72 | $25.40 | 4,481 |
2020-03-16 | $26.46 | $26.46 | $25.02 | $25.55 | $24.28 | 1,763 |
2020-03-13 | $26.98 | $27.25 | $26.98 | $27.25 | $25.90 | 2,176 |
2020-03-12 | $27.56 | $28.38 | $25.76 | $26.29 | $24.99 | 14,401 |
2020-03-11 | $30.30 | $30.30 | $30.30 | $30.30 | $28.80 | 48 |
2020-03-10 | $30.23 | $30.30 | $29.75 | $30.30 | $28.80 | 302 |
2020-03-09 | $31.30 | $31.30 | $31.30 | $31.30 | $29.75 | 3 |
2020-03-06 | $31.30 | $31.30 | $31.30 | $31.30 | $29.75 | 10 |
2020-03-05 | $31.47 | $31.47 | $31.30 | $31.30 | $29.75 | 445 |
2020-03-04 | $31.73 | $31.75 | $31.73 | $31.75 | $30.18 | 424 |
2020-03-03 | $31.46 | $31.46 | $31.46 | $31.46 | $29.90 | 7 |
2020-03-02 | $31.46 | $31.46 | $31.46 | $31.46 | $29.90 | 343 |
2020-02-28 | $30.89 | $31.33 | $30.68 | $31.12 | $29.57 | 1,697 |
2020-02-27 | $31.79 | $32.09 | $31.45 | $31.45 | $29.89 | 8,255 |
2020-02-26 | $32.71 | $32.71 | $32.52 | $32.52 | $30.91 | 100 |
2020-02-25 | $32.66 | $32.66 | $32.66 | $32.66 | $31.04 | 1,133 |
2020-02-24 | $32.57 | $32.61 | $32.43 | $32.43 | $30.83 | 2,877 |
2020-02-21 | $33.99 | $33.99 | $33.99 | $33.99 | $32.30 | 95 |
2020-02-20 | $33.99 | $33.99 | $33.99 | $33.99 | $32.30 | 526 |
2020-02-19 | $34.39 | $34.43 | $34.28 | $34.28 | $32.58 | 6,426 |
2020-02-18 | $34.69 | $34.69 | $34.33 | $34.33 | $32.63 | 2,471 |
2020-02-14 | $35.03 | $35.03 | $34.92 | $34.92 | $33.19 | 571 |
2020-02-13 | $35.32 | $35.32 | $35.22 | $35.22 | $33.47 | 694 |
2020-02-12 | $35.49 | $35.49 | $35.49 | $35.49 | $33.73 | 414 |
2020-02-11 | $35.55 | $35.55 | $35.55 | $35.55 | $33.79 | 33 |
2020-02-10 | $35.38 | $35.58 | $35.38 | $35.55 | $33.79 | 1,642 |
2020-02-07 | $35.66 | $35.66 | $35.58 | $35.58 | $33.81 | 837 |
2020-02-06 | $35.78 | $35.78 | $35.78 | $35.78 | $34.00 | 2 |
2020-02-05 | $35.68 | $35.80 | $35.68 | $35.78 | $34.00 | 10,307 |
2020-02-04 | $35.45 | $35.45 | $35.45 | $35.45 | $33.69 | 100 |
2020-02-03 | $34.89 | $34.89 | $34.87 | $34.87 | $33.14 | 100 |
2020-01-31 | $34.90 | $34.90 | $34.52 | $34.52 | $32.81 | 767 |
2020-01-30 | $35.31 | $35.31 | $35.31 | $35.31 | $33.56 | 15 |
2020-01-29 | $35.31 | $35.36 | $35.22 | $35.22 | $33.48 | 4,255 |
2020-01-28 | $35.30 | $35.37 | $35.30 | $35.33 | $33.58 | 5,924 |
2020-01-27 | $35.12 | $35.12 | $35.10 | $35.10 | $33.36 | 650 |
2020-01-24 | $35.95 | $35.95 | $35.95 | $35.95 | $34.16 | 3 |
2020-01-23 | $35.90 | $35.98 | $35.86 | $35.95 | $34.16 | 5,831 |
2020-01-22 | $35.91 | $35.96 | $35.88 | $35.96 | $34.17 | 5,110 |
2020-01-21 | $35.91 | $35.91 | $35.91 | $35.91 | $34.13 | 219 |
2020-01-17 | $36.11 | $36.11 | $36.11 | $36.11 | $34.32 | 153 |
2020-01-16 | $36.11 | $36.11 | $36.11 | $36.11 | $34.32 | 11 |
2020-01-15 | $36.11 | $36.11 | $36.11 | $36.11 | $34.32 | 0 |
2020-01-14 | $36.11 | $36.11 | $36.11 | $36.11 | $34.32 | 53 |
2020-01-13 | $36.11 | $36.11 | $36.11 | $36.11 | $34.32 | 25 |
2020-01-10 | $36.11 | $36.11 | $36.11 | $36.11 | $34.32 | 0 |
2020-01-09 | $36.15 | $36.17 | $36.11 | $36.11 | $34.32 | 1,500 |
2020-01-08 | $36.12 | $36.12 | $36.04 | $36.04 | $34.26 | 3,701 |
2020-01-07 | $36.04 | $36.08 | $36.02 | $36.04 | $34.25 | 1,492 |
2020-01-06 | $35.96 | $36.07 | $35.96 | $36.00 | $34.22 | 5,200 |
2020-01-03 | $36.21 | $36.21 | $36.21 | $36.21 | $34.41 | 0 |
2020-01-02 | $36.23 | $36.23 | $36.21 | $36.21 | $34.41 | 315 |
2019-12-31 | $35.73 | $35.73 | $35.73 | $35.73 | $33.96 | 15 |
2019-12-30 | $35.85 | $35.85 | $35.73 | $35.73 | $33.96 | 150 |
2019-12-27 | $36.11 | $36.12 | $36.11 | $36.12 | $34.33 | 602 |
2019-12-26 | $36.14 | $36.14 | $36.14 | $36.14 | $34.35 | 0 |
2019-12-24 | $36.14 | $36.14 | $36.14 | $36.14 | $34.35 | 8 |
2019-12-23 | $36.14 | $36.20 | $36.14 | $36.14 | $34.35 | 1,334 |
2019-12-20 | $36.22 | $36.23 | $36.22 | $36.23 | $34.43 | 601 |
2019-12-19 | $36.15 | $36.15 | $36.15 | $36.15 | $34.36 | 1 |
2019-12-18 | $36.15 | $36.15 | $36.15 | $36.15 | $34.36 | 462 |
2019-12-17 | $36.35 | $36.35 | $36.35 | $36.35 | $34.55 | 0 |
2019-12-16 | $36.35 | $36.35 | $36.35 | $36.35 | $34.55 | 301 |
2019-12-13 | $36.74 | $36.91 | $36.74 | $36.91 | $34.46 | 1,000 |
2019-12-12 | $36.68 | $36.95 | $36.68 | $36.95 | $34.50 | 3,107 |
2019-12-11 | $36.88 | $36.90 | $36.88 | $36.90 | $34.45 | 201 |
2019-12-10 | $36.77 | $36.77 | $36.77 | $36.77 | $34.33 | 506 |
2019-12-09 | $37.07 | $37.07 | $37.07 | $37.07 | $34.62 | 4 |
2019-12-06 | $37.05 | $37.07 | $37.05 | $37.07 | $34.62 | 506 |
2019-12-05 | $36.27 | $36.27 | $36.27 | $36.27 | $33.87 | 0 |
2019-12-04 | $36.27 | $36.27 | $36.27 | $36.27 | $33.87 | 3 |
2019-12-03 | $36.27 | $36.27 | $36.27 | $36.27 | $33.87 | 1 |
2019-12-02 | $36.27 | $36.27 | $36.27 | $36.27 | $33.87 | 0 |
2019-11-29 | $36.29 | $36.29 | $36.26 | $36.27 | $33.87 | 455 |
2019-11-27 | $36.59 | $36.59 | $36.59 | $36.59 | $34.16 | 103 |
2019-11-26 | $36.54 | $36.59 | $36.54 | $36.59 | $34.16 | 105 |
2019-11-25 | $36.71 | $36.71 | $36.71 | $36.71 | $34.28 | 205 |
2019-11-22 | $36.51 | $36.51 | $36.51 | $36.51 | $34.09 | 3 |
2019-11-21 | $36.51 | $36.51 | $36.51 | $36.51 | $34.09 | 4 |
2019-11-20 | $36.51 | $36.51 | $36.51 | $36.51 | $34.09 | 1 |
2019-11-19 | $36.51 | $36.51 | $36.51 | $36.51 | $34.09 | 0 |
2019-11-18 | $36.52 | $36.53 | $36.49 | $36.51 | $34.09 | 634 |
2019-11-15 | $36.40 | $36.41 | $36.40 | $36.41 | $34.00 | 1,682 |
2019-11-14 | $36.11 | $36.14 | $36.11 | $36.14 | $33.75 | 303 |
2019-11-13 | $36.26 | $36.42 | $36.26 | $36.42 | $34.01 | 400 |
2019-11-12 | $36.64 | $36.64 | $36.64 | $36.64 | $34.21 | 107 |
2019-11-11 | $36.21 | $36.21 | $36.21 | $36.21 | $33.81 | 2 |
2019-11-08 | $36.21 | $36.21 | $36.21 | $36.21 | $33.81 | 4 |
2019-11-07 | $36.21 | $36.21 | $36.21 | $36.21 | $33.81 | 0 |
2019-11-06 | $36.21 | $36.21 | $36.21 | $36.21 | $33.81 | 0 |
2019-11-05 | $36.21 | $36.21 | $36.21 | $36.21 | $33.81 | 3 |
2019-11-04 | $36.21 | $36.21 | $36.21 | $36.21 | $33.81 | 802 |
2019-11-01 | $36.01 | $36.01 | $36.01 | $36.01 | $33.62 | 100 |
2019-10-31 | $35.47 | $35.47 | $35.47 | $35.47 | $33.12 | 0 |
2019-10-30 | $35.47 | $35.47 | $35.47 | $35.47 | $33.12 | 0 |
2019-10-29 | $35.47 | $35.47 | $35.47 | $35.47 | $33.12 | 2 |
2019-10-28 | $35.47 | $35.47 | $35.47 | $35.47 | $33.12 | 2 |
2019-10-25 | $35.47 | $35.47 | $35.47 | $35.47 | $33.12 | 15 |
2019-10-24 | $35.47 | $35.47 | $35.47 | $35.47 | $33.12 | 100 |
2019-10-23 | $35.41 | $35.41 | $35.41 | $35.41 | $33.06 | 100 |
2019-10-22 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 100 |
2019-10-21 | $34.85 | $34.85 | $34.85 | $34.85 | $32.54 | 0 |
2019-10-18 | $34.85 | $34.85 | $34.85 | $34.85 | $32.54 | 200 |
2019-10-17 | $34.98 | $34.98 | $34.98 | $34.98 | $32.66 | 212 |
2019-10-16 | $34.97 | $34.98 | $34.97 | $34.98 | $32.66 | 200 |
2019-10-15 | $34.88 | $34.88 | $34.88 | $34.88 | $32.57 | 100 |
2019-10-14 | $34.88 | $34.88 | $34.88 | $34.88 | $32.57 | 218 |
2019-10-11 | $34.91 | $34.91 | $34.91 | $34.91 | $32.60 | 100 |
2019-10-10 | $34.22 | $34.39 | $34.22 | $34.39 | $32.11 | 414 |
2019-10-09 | $34.45 | $34.45 | $34.45 | $34.45 | $32.16 | 34 |
2019-10-08 | $34.45 | $34.45 | $34.45 | $34.45 | $32.16 | 70 |
2019-10-07 | $34.29 | $34.45 | $34.29 | $34.45 | $32.16 | 800 |
2019-10-04 | $34.10 | $34.10 | $34.10 | $34.10 | $31.84 | 0 |
2019-10-03 | $34.10 | $34.10 | $34.10 | $34.10 | $31.84 | 41 |
2019-10-02 | $34.10 | $34.10 | $34.10 | $34.10 | $31.84 | 105 |
2019-10-01 | $34.41 | $34.41 | $34.41 | $34.41 | $32.13 | 216 |
2019-09-30 | $34.19 | $34.34 | $34.19 | $34.34 | $32.06 | 201 |
2019-09-27 | $34.49 | $34.49 | $34.42 | $34.42 | $32.14 | 503 |
2019-09-26 | $34.86 | $34.89 | $34.86 | $34.89 | $32.58 | 803 |
2019-09-25 | $34.63 | $34.63 | $34.63 | $34.63 | $32.34 | 0 |
2019-09-24 | $34.63 | $34.63 | $34.63 | $34.63 | $32.34 | 34 |
2019-09-23 | $34.63 | $34.63 | $34.63 | $34.63 | $32.34 | 0 |
2019-09-20 | $34.63 | $34.63 | $34.63 | $34.63 | $32.34 | 121 |
2019-09-19 | $34.52 | $34.52 | $34.52 | $34.52 | $32.23 | 400 |
2019-09-18 | $34.30 | $34.30 | $34.30 | $34.30 | $32.03 | 0 |
2019-09-17 | $34.30 | $34.30 | $34.30 | $34.30 | $32.03 | 0 |
2019-09-16 | $34.30 | $34.30 | $34.30 | $34.30 | $32.03 | 100 |
2019-09-13 | $34.21 | $34.21 | $34.21 | $34.21 | $31.94 | 400 |
2019-09-12 | $33.94 | $33.94 | $33.94 | $33.94 | $31.69 | 400 |
2019-09-11 | $33.67 | $33.67 | $33.67 | $33.67 | $31.44 | 402 |
2019-09-10 | $33.34 | $33.34 | $33.34 | $33.34 | $31.13 | 100 |
2019-09-09 | $32.77 | $32.77 | $32.77 | $32.77 | $30.60 | 2 |
2019-09-06 | $32.77 | $32.77 | $32.77 | $32.77 | $30.60 | 0 |
2019-09-05 | $32.77 | $32.77 | $32.77 | $32.77 | $30.60 | 400 |
2019-09-04 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-09-03 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-08-30 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-08-29 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 1 |
2019-08-28 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 1 |
2019-08-27 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-08-26 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-08-23 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-08-22 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-08-21 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 2 |
2019-08-20 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-08-19 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 81 |
2019-08-16 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 1 |
2019-08-15 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 84 |
2019-08-14 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 100 |
2019-08-13 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 111 |
2019-08-12 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 11 |
2019-08-09 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-08-08 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 0 |
2019-08-07 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 1 |
2019-08-06 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 101 |
2019-08-05 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-08-02 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-08-01 | $32.73 | $32.73 | $32.73 | $32.73 | $30.57 | 1 |
2019-07-31 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-30 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-29 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-26 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-25 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-24 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-23 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-22 | $32.73 | $32.73 | $32.73 | $32.73 | $30.57 | 2 |
2019-07-19 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-18 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-17 | $32.73 | $32.73 | $32.73 | $32.73 | $30.57 | 3 |
2019-07-16 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-15 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 2 |
2019-07-12 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-11 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-10 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-09 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 1 |
2019-07-08 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-05 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-03 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 1 |
2019-07-02 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-07-01 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 1 |
2019-06-28 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-06-27 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-06-26 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-06-25 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-06-24 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 2 |
2019-06-21 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 1 |
2019-06-20 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 0 |
2019-06-19 | $32.73 | $32.73 | $32.73 | $32.73 | $30.57 | 5 |
2019-06-18 | $33.19 | $33.19 | $33.19 | $33.19 | $30.99 | 17 |
2019-06-17 | $32.73 | $32.73 | $32.73 | $32.73 | $30.57 | 2 |
2019-06-14 | $33.19 | $33.19 | $33.19 | $33.19 | $30.57 | 0 |
2019-06-13 | $33.19 | $33.19 | $33.19 | $33.19 | $30.57 | 0 |
2019-06-12 | $33.19 | $33.19 | $33.19 | $33.19 | $30.57 | 100 |
2019-06-11 | $33.27 | $33.27 | $33.27 | $33.27 | $30.63 | 0 |
2019-06-10 | $33.05 | $33.26 | $33.05 | $33.26 | $30.63 | 200 |
2019-06-07 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 0 |
2019-06-06 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 0 |
2019-06-05 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 0 |
2019-06-04 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 0 |
2019-06-03 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 1 |
2019-05-31 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 0 |
2019-05-30 | $32.55 | $32.55 | $32.35 | $32.35 | $29.79 | 300 |
2019-05-29 | $32.50 | $32.50 | $32.50 | $32.50 | $29.93 | 1 |
2019-05-28 | $32.50 | $32.50 | $32.50 | $32.50 | $29.93 | 5 |
2019-05-24 | $32.50 | $32.50 | $32.50 | $32.50 | $29.93 | 0 |
2019-05-23 | $32.50 | $32.50 | $32.50 | $32.50 | $29.93 | 0 |
2019-05-22 | $32.50 | $32.50 | $32.50 | $32.50 | $29.93 | 1 |
2019-05-21 | $32.50 | $32.50 | $32.50 | $32.50 | $29.93 | 30 |
2019-05-20 | $32.50 | $32.50 | $32.50 | $32.50 | $29.93 | 121 |
2019-05-17 | $32.69 | $32.69 | $32.69 | $32.69 | $30.10 | 0 |
2019-05-16 | $32.69 | $32.69 | $32.69 | $32.69 | $30.10 | 100 |
2019-05-15 | $32.60 | $32.60 | $32.60 | $32.60 | $30.02 | 0 |
2019-05-14 | $32.60 | $32.60 | $32.60 | $32.60 | $30.02 | 0 |
2019-05-13 | $32.60 | $32.60 | $32.60 | $32.60 | $30.02 | 6 |
2019-05-10 | $32.90 | $32.90 | $32.60 | $32.60 | $30.02 | 400 |
2019-05-09 | $33.96 | $33.96 | $33.96 | $33.96 | $31.27 | 100 |
2019-05-08 | $33.96 | $33.96 | $33.96 | $33.96 | $31.27 | 6 |
2019-05-07 | $33.96 | $33.96 | $33.96 | $33.96 | $31.27 | 0 |
2019-05-06 | $33.96 | $33.96 | $33.96 | $33.96 | $31.27 | 22 |
2019-05-03 | $33.96 | $33.96 | $33.96 | $33.96 | $31.27 | 0 |
2019-05-02 | $33.96 | $33.96 | $33.96 | $33.96 | $31.27 | 0 |
2019-05-01 | $33.96 | $33.96 | $33.96 | $33.96 | $31.27 | 300 |
2019-04-30 | $33.78 | $33.78 | $33.78 | $33.78 | $31.11 | 0 |
2019-04-29 | $33.78 | $33.78 | $33.78 | $33.78 | $31.11 | 0 |
2019-04-26 | $33.78 | $33.78 | $33.78 | $33.78 | $31.11 | 0 |
2019-04-25 | $33.78 | $33.78 | $33.78 | $33.78 | $31.11 | 0 |
2019-04-24 | $33.78 | $33.78 | $33.78 | $33.78 | $31.11 | 0 |
2019-04-23 | $33.78 | $33.78 | $33.78 | $33.78 | $31.11 | 0 |
2019-04-22 | $33.78 | $33.78 | $33.78 | $33.78 | $31.11 | 100 |
2019-04-18 | $33.93 | $33.93 | $33.93 | $33.93 | $31.25 | 0 |
2019-04-17 | $33.93 | $33.93 | $33.93 | $33.93 | $31.25 | 137 |
2019-04-16 | $33.98 | $33.98 | $33.98 | $33.98 | $31.29 | 180 |
2019-04-15 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 0 |
2019-04-12 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 0 |
2019-04-11 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 10,000 |
2019-04-10 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 0 |
2019-04-09 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 80 |
2019-04-08 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 0 |
2019-04-05 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 0 |
2019-04-04 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 0 |
2019-04-03 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 0 |
2019-04-02 | $33.95 | $33.95 | $33.95 | $33.95 | $31.26 | 100 |
2019-04-01 | $33.99 | $33.99 | $33.99 | $33.99 | $31.30 | 0 |
2019-03-29 | $33.99 | $33.99 | $33.99 | $33.99 | $31.30 | 0 |
2019-03-28 | $33.99 | $33.99 | $33.99 | $33.99 | $31.30 | 0 |
2019-03-27 | $33.99 | $33.99 | $33.99 | $33.99 | $31.30 | 0 |
2019-03-26 | $33.99 | $33.99 | $33.99 | $33.99 | $31.30 | 100 |
2019-03-25 | $33.46 | $33.46 | $33.46 | $33.46 | $30.82 | 0 |
2019-03-22 | $33.46 | $33.46 | $33.46 | $33.46 | $30.82 | 300 |
2019-03-21 | $33.45 | $33.45 | $33.45 | $33.45 | $30.80 | 0 |
2019-03-20 | $33.45 | $33.45 | $33.45 | $33.45 | $30.80 | 0 |
2019-03-19 | $33.45 | $33.45 | $33.45 | $33.45 | $30.80 | 0 |
2019-03-18 | $33.43 | $33.45 | $33.43 | $33.45 | $30.80 | 500 |
2019-03-15 | $33.00 | $33.00 | $33.00 | $33.00 | $30.39 | 0 |
2019-03-14 | $33.00 | $33.00 | $33.00 | $33.00 | $30.39 | 0 |
2019-03-13 | $33.00 | $33.00 | $33.00 | $33.00 | $30.39 | 0 |
2019-03-12 | $33.00 | $33.00 | $33.00 | $33.00 | $30.39 | 0 |
2019-03-11 | $33.00 | $33.00 | $33.00 | $33.00 | $30.39 | 601 |
2019-03-08 | $32.89 | $32.89 | $32.89 | $32.89 | $30.29 | 1 |
2019-03-07 | $32.94 | $32.94 | $32.89 | $32.89 | $30.29 | 1,000 |
iShares MSCI Japan Equal Weighted ETF (EWJE) News Headlines
Recent iShares MSCI Japan Equal Weighted ETF (EWJE) News
Similar Companies to iShares MSCI Japan Equal Weighted ETF (EWJE) 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 | -- | -- | -- |