ISHARES EDGE MSCI MIN VOL GLOBAL CURRENCY HEDGED ETF (HACV) Exchange: BATS
Data as of May 9, 2025
$30.33 ($0.00) 0.00%
ISHARES EDGE MSCI MIN VOL GLOBAL CURRENCY HEDGED ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL GLOBAL CURRENCY HEDGED ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $30.33 |
Previous Close | $30.33 |
High | $30.33 |
Low | $30.33 |
Adjusted Open | $30.33 |
Previous Adjusted Close | $30.33 |
Adjusted High | $30.33 |
Adjusted Low | $30.33 |
About ISHARES EDGE MSCI MIN VOL GLOBAL CURRENCY HEDGED ETF (HACV)
DELISTED - The Fund seeks to track the investment results of the MSCI ACWI Minimum Volatility (USD) 100% Hedged to USD Index (the “Underlying Index”), an equity benchmark which represents the combined performance of equity securities in both developed and emerging markets that, in the aggregate, have lower volatility relative to the broader developed and emerging markets and with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index is designed by selecting securities from the MSCI All Country World Index (the “Parent Index”), which is a capitalization-weighted index, and then follows a rules-based methodology to optimize the Underlying Index and determine weights for securities in the index having the lowest total risk. Under a rules-based methodology, securities and weighting of the index are established based on pre-established parameters and discretionary factors are not relied on. Generally, rules-based methodologies include 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 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 subjected to 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 August 31, 2017, the Underlying Index consisted of stocks of companies in the following 28 countries or regions: Belgium, Canada, Chile, China, Colombia, Czechia, Denmark, Finland, Germany, Hong Kong, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, the Philippines, Qatar, Singapore, Spain, South Korea, Switzerland, Taiwan, Thailand, the United Arab Emirates, the United Kingdom (the “U.K.”) and the U.S. The Underlying Index may include large-, mid- or small- capitalization companies. As of August 31, 2017, a significant portion of the Underlying Index is represented by securities of healthcare companies. The components of the Underlying Index, and the degree to which these components represent certain industries and/or countries, are likely to change over time. Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index sells forward the total value of the underlying non-U.S. dollar currencies at a one-month forward rate to hedge against fluctuations in the relative value of the component currencies in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the component currencies are weakening relative to the U.S. dollar and appreciation in some of the component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the component currencies are rising relative to the U.S. dollar. In order to replicate the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the component currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the component currencies. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the component currencies and the U.S. dollar. The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars. 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 and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in ISHARES EDGE MSCI MIN VOL GLOBAL CURRENCY HEDGED ETF (HACV)
Historical Stock Data for ISHARES EDGE MSCI MIN VOL GLOBAL CURRENCY HEDGED ETF (HACV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-08-15 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 1 |
2018-08-14 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 1 |
2018-08-13 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
2018-08-10 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
2018-08-09 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
2018-08-08 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 1 |
2018-08-07 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
2018-08-06 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
2018-08-03 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
2018-08-02 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
2018-08-01 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
2018-07-31 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1 |
2018-07-30 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
2018-07-27 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 135 |
2018-07-26 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
2018-07-25 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
2018-07-24 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
2018-07-23 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
2018-07-20 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
2018-07-19 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
2018-07-18 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 63 |
2018-07-17 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 900 |
2018-07-16 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
2018-07-13 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 1,915 |
2018-07-12 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 1 |
2018-07-11 | $29.54 | $29.64 | $29.54 | $29.64 | $29.64 | 317 |
2018-07-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
2018-07-09 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 2 |
2018-07-06 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
2018-07-05 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
2018-07-03 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
2018-07-02 | $29.46 | $29.46 | $29.46 | $29.46 | $29.14 | 0 |
2018-06-29 | $29.46 | $29.46 | $29.46 | $29.46 | $29.14 | 0 |
2018-06-28 | $29.46 | $29.46 | $29.46 | $29.46 | $29.14 | 0 |
2018-06-27 | $29.58 | $29.58 | $29.58 | $29.58 | $29.26 | 0 |
2018-06-26 | $29.46 | $29.46 | $29.46 | $29.46 | $29.14 | 0 |
2018-06-25 | $29.46 | $29.46 | $29.46 | $29.46 | $29.14 | 2 |
2018-06-22 | $29.58 | $29.58 | $29.58 | $29.58 | $29.26 | 2 |
2018-06-21 | $29.51 | $29.51 | $29.51 | $29.51 | $29.19 | 0 |
2018-06-20 | $29.47 | $29.51 | $29.47 | $29.51 | $29.19 | 1,415 |
2018-06-19 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 4 |
2018-06-18 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-15 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-14 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-13 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-12 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-11 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-08 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 1 |
2018-06-07 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-06 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-05 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-04 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
2018-06-01 | $29.29 | $29.31 | $29.27 | $29.29 | $28.98 | 1,000 |
2018-05-31 | $29.18 | $29.27 | $29.13 | $29.27 | $28.96 | 600 |
2018-05-30 | $29.34 | $29.42 | $29.31 | $29.42 | $29.10 | 500 |
2018-05-29 | $29.33 | $29.33 | $29.33 | $29.33 | $29.01 | 0 |
2018-05-25 | $29.33 | $29.33 | $29.33 | $29.33 | $29.01 | 0 |
2018-05-24 | $29.32 | $29.33 | $29.31 | $29.33 | $29.01 | 1,400 |
2018-05-23 | $29.32 | $29.32 | $29.32 | $29.32 | $29.01 | 1,400 |
2018-05-22 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
2018-05-21 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
2018-05-18 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
2018-05-17 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
2018-05-16 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
2018-05-15 | $29.13 | $29.13 | $29.10 | $29.10 | $28.79 | 223 |
2018-05-14 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-05-11 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-05-10 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-05-09 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-05-08 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-05-07 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-05-04 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-05-03 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-05-02 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-05-01 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-04-30 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-04-27 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-04-26 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
2018-04-25 | $28.96 | $28.97 | $28.96 | $28.97 | $28.66 | 5,172 |
2018-04-24 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-23 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-20 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-19 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-18 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-17 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 1 |
2018-04-16 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-13 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-12 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-11 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-10 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
2018-04-09 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 10,000 |
2018-04-06 | $28.91 | $28.91 | $28.86 | $28.88 | $28.57 | 3,775 |
2018-04-05 | $28.67 | $28.67 | $28.67 | $28.67 | $28.36 | 0 |
2018-04-04 | $28.67 | $28.70 | $28.67 | $28.67 | $28.36 | 10,000 |
2018-04-03 | $28.47 | $28.47 | $28.47 | $28.47 | $28.16 | 0 |
2018-04-02 | $28.47 | $28.47 | $28.47 | $28.47 | $28.16 | 300 |
2018-03-29 | $28.77 | $28.77 | $28.77 | $28.77 | $28.46 | 0 |
2018-03-28 | $28.77 | $28.77 | $28.77 | $28.77 | $28.46 | 0 |
2018-03-27 | $28.77 | $28.77 | $28.77 | $28.77 | $28.46 | 200 |
2018-03-26 | $28.43 | $28.43 | $28.40 | $28.40 | $28.10 | 295 |
2018-03-23 | $28.53 | $28.53 | $28.16 | $28.18 | $27.88 | 500 |
2018-03-22 | $29.37 | $29.37 | $29.37 | $29.37 | $29.05 | 0 |
2018-03-21 | $29.37 | $29.37 | $29.37 | $29.37 | $29.05 | 0 |
2018-03-20 | $29.37 | $29.37 | $29.37 | $29.37 | $29.05 | 0 |
2018-03-19 | $29.37 | $29.37 | $29.37 | $29.37 | $29.05 | 0 |
2018-03-16 | $29.37 | $29.37 | $29.37 | $29.37 | $29.05 | 1,197 |
2018-03-15 | $29.31 | $29.31 | $29.28 | $29.28 | $28.96 | 352 |
2018-03-14 | $28.95 | $28.95 | $28.95 | $28.95 | $28.64 | 0 |
2018-03-13 | $28.95 | $28.95 | $28.95 | $28.95 | $28.64 | 0 |
2018-03-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.64 | 0 |
2018-03-09 | $28.95 | $28.95 | $28.95 | $28.95 | $28.64 | 0 |
2018-03-08 | $28.95 | $28.95 | $28.95 | $28.95 | $28.64 | 200 |
2018-03-07 | $28.57 | $28.57 | $28.57 | $28.57 | $28.26 | 0 |
2018-03-06 | $28.57 | $28.57 | $28.57 | $28.57 | $28.26 | 0 |
2018-03-05 | $28.57 | $28.57 | $28.57 | $28.57 | $28.26 | 0 |
2018-03-02 | $28.57 | $28.57 | $28.57 | $28.57 | $28.26 | 236 |
2018-03-01 | $28.98 | $28.98 | $28.98 | $28.98 | $28.67 | 0 |
2018-02-28 | $28.98 | $28.98 | $28.98 | $28.98 | $28.67 | 0 |
2018-02-27 | $28.98 | $28.98 | $28.98 | $28.98 | $28.67 | 0 |
2018-02-26 | $28.98 | $28.98 | $28.98 | $28.98 | $28.67 | 0 |
2018-02-23 | $28.98 | $28.98 | $28.98 | $28.98 | $28.67 | 0 |
2018-02-22 | $28.98 | $28.98 | $28.98 | $28.98 | $28.67 | 2 |
2018-02-21 | $29.16 | $29.16 | $29.16 | $29.16 | $28.85 | 0 |
2018-02-20 | $29.16 | $29.16 | $29.16 | $29.16 | $28.85 | 200 |
2018-02-16 | $28.68 | $28.68 | $28.68 | $28.68 | $28.37 | 0 |
2018-02-15 | $28.68 | $28.68 | $28.68 | $28.68 | $28.37 | 0 |
2018-02-14 | $28.61 | $28.68 | $28.61 | $28.68 | $28.37 | 450 |
2018-02-13 | $28.02 | $28.02 | $28.02 | $28.02 | $27.72 | 0 |
2018-02-12 | $28.02 | $28.02 | $28.02 | $28.02 | $27.72 | 0 |
2018-02-09 | $28.02 | $28.02 | $28.02 | $28.02 | $27.72 | 600 |
2018-02-08 | $29.11 | $29.11 | $29.11 | $29.11 | $28.80 | 0 |
2018-02-07 | $29.11 | $29.11 | $29.11 | $29.11 | $28.80 | 0 |
2018-02-06 | $29.11 | $29.11 | $29.11 | $29.11 | $28.80 | 0 |
2018-02-05 | $29.11 | $29.11 | $29.11 | $29.11 | $28.80 | 100 |
2018-02-02 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-02-01 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-31 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-30 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 5 |
2018-01-29 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-26 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-25 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-24 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-23 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-22 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-19 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-18 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 0 |
2018-01-17 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 148 |
2018-01-16 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 50 |
2018-01-12 | $29.74 | $29.74 | $29.74 | $29.74 | $29.42 | 100 |
2018-01-11 | $29.88 | $29.88 | $29.88 | $29.88 | $29.56 | 0 |
2018-01-10 | $29.88 | $29.88 | $29.88 | $29.88 | $29.56 | 0 |
2018-01-09 | $29.95 | $29.95 | $29.88 | $29.88 | $29.56 | 858 |
2018-01-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 3 |
2018-01-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 16 |
2018-01-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.23 | 1 |
2018-01-03 | $29.44 | $29.44 | $29.43 | $29.43 | $29.11 | 1,019 |
2018-01-02 | $29.40 | $29.58 | $29.27 | $29.36 | $29.05 | 21,258 |
2017-12-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.17 | 0 |
2017-12-28 | $29.49 | $29.49 | $29.49 | $29.49 | $29.17 | 0 |
2017-12-27 | $29.78 | $29.78 | $29.78 | $29.78 | $29.17 | 220 |
2017-12-26 | $29.62 | $29.62 | $29.62 | $29.62 | $29.01 | 66 |
2017-12-22 | $29.62 | $29.62 | $29.62 | $29.62 | $29.01 | 0 |
2017-12-21 | $29.62 | $29.62 | $29.62 | $29.62 | $29.01 | 0 |
2017-12-20 | $29.62 | $29.62 | $29.62 | $29.62 | $29.01 | 200 |
2017-12-19 | $29.86 | $29.86 | $29.86 | $29.86 | $29.25 | 1 |
2017-12-18 | $29.86 | $29.86 | $29.86 | $29.86 | $29.25 | 100 |
2017-12-15 | $29.69 | $29.69 | $29.69 | $29.69 | $29.08 | 0 |
2017-12-14 | $29.69 | $29.69 | $29.69 | $29.69 | $29.08 | 0 |
2017-12-13 | $29.69 | $29.69 | $29.69 | $29.69 | $29.08 | 300 |
2017-12-12 | $29.57 | $29.57 | $29.54 | $29.54 | $28.93 | 200 |
2017-12-11 | $29.54 | $29.54 | $29.54 | $29.54 | $28.93 | 0 |
2017-12-08 | $29.54 | $29.54 | $29.54 | $29.54 | $28.93 | 5,000 |
2017-12-07 | $29.41 | $29.41 | $29.41 | $29.41 | $28.81 | 200 |
2017-12-06 | $29.64 | $29.64 | $29.64 | $29.64 | $29.03 | 0 |
2017-12-05 | $29.64 | $29.64 | $29.64 | $29.64 | $29.03 | 100 |
2017-12-04 | $29.28 | $29.28 | $29.28 | $29.28 | $28.68 | 1 |
2017-12-01 | $29.28 | $29.28 | $29.28 | $29.28 | $28.68 | 86 |
2017-11-30 | $29.28 | $29.28 | $29.28 | $29.28 | $28.68 | 0 |
2017-11-29 | $29.28 | $29.28 | $29.28 | $29.28 | $28.68 | 1 |
2017-11-28 | $29.28 | $29.28 | $29.28 | $29.28 | $28.68 | 5,000 |
2017-11-27 | $28.92 | $28.92 | $28.92 | $28.92 | $28.33 | 0 |
2017-11-24 | $28.92 | $28.92 | $28.92 | $28.92 | $28.33 | 0 |
2017-11-22 | $28.92 | $28.92 | $28.92 | $28.92 | $28.33 | 0 |
2017-11-21 | $28.92 | $28.92 | $28.92 | $28.92 | $28.33 | 0 |
2017-11-20 | $28.92 | $28.92 | $28.92 | $28.92 | $28.33 | 0 |
2017-11-17 | $28.92 | $28.92 | $28.92 | $28.92 | $28.33 | 0 |
2017-11-16 | $28.92 | $28.92 | $28.92 | $28.92 | $28.33 | 700 |
2017-11-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.31 | 352 |
2017-11-14 | $29.01 | $29.01 | $29.01 | $29.01 | $28.42 | 350 |
2017-11-13 | $29.08 | $29.08 | $29.08 | $29.08 | $28.48 | 322 |
2017-11-10 | $29.17 | $29.17 | $29.08 | $29.08 | $28.48 | 233 |
2017-11-09 | $29.08 | $29.08 | $29.08 | $29.08 | $28.48 | 350 |
2017-11-08 | $29.11 | $29.11 | $29.11 | $29.11 | $28.51 | 0 |
2017-11-07 | $29.11 | $29.11 | $29.11 | $29.11 | $28.51 | 400 |
2017-11-06 | $29.07 | $29.07 | $29.07 | $29.07 | $28.47 | 132 |
2017-11-03 | $29.04 | $29.04 | $29.04 | $29.04 | $28.44 | 0 |
2017-11-02 | $29.04 | $29.04 | $29.04 | $29.04 | $28.44 | 209 |
2017-11-01 | $29.04 | $29.04 | $29.04 | $29.04 | $28.44 | 1 |
2017-10-31 | $29.04 | $29.04 | $29.04 | $29.04 | $28.44 | 0 |
2017-10-30 | $29.04 | $29.04 | $29.04 | $29.04 | $28.44 | 0 |
2017-10-27 | $29.09 | $29.09 | $29.04 | $29.04 | $28.44 | 211 |
2017-10-26 | $29.05 | $29.05 | $29.05 | $29.05 | $28.45 | 3 |
2017-10-25 | $29.05 | $29.05 | $29.05 | $29.05 | $28.45 | 700 |
2017-10-24 | $28.96 | $28.96 | $28.96 | $28.96 | $28.37 | 51 |
2017-10-23 | $28.96 | $28.96 | $28.96 | $28.96 | $28.37 | 49 |
2017-10-20 | $28.96 | $28.96 | $28.96 | $28.96 | $28.37 | 0 |
2017-10-19 | $28.96 | $28.96 | $28.96 | $28.96 | $28.37 | 300 |
2017-10-18 | $28.91 | $28.91 | $28.91 | $28.91 | $28.32 | 0 |
2017-10-17 | $28.90 | $28.91 | $28.90 | $28.91 | $28.32 | 540 |
2017-10-16 | $28.95 | $28.95 | $28.95 | $28.95 | $28.36 | 0 |
2017-10-13 | $28.95 | $28.95 | $28.95 | $28.95 | $28.36 | 0 |
2017-10-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.36 | 300 |
2017-10-11 | $28.83 | $28.83 | $28.78 | $28.79 | $28.20 | 1,000 |
2017-10-10 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 1 |
2017-10-09 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 0 |
2017-10-06 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 0 |
2017-10-05 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 0 |
2017-10-04 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 0 |
2017-10-03 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 0 |
2017-10-02 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 0 |
2017-09-29 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 0 |
2017-09-28 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 100 |
2017-09-27 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 0 |
2017-09-26 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 0 |
2017-09-25 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 100 |
2017-09-22 | $28.35 | $28.35 | $28.35 | $28.35 | $27.77 | 100 |
2017-09-21 | $28.22 | $28.27 | $28.18 | $28.25 | $27.68 | 500 |
2017-09-20 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 0 |
2017-09-19 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 0 |
2017-09-18 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 1 |
2017-09-15 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 0 |
2017-09-14 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 0 |
2017-09-13 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 0 |
2017-09-12 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 1 |
2017-09-11 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 100 |
2017-09-08 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 1 |
2017-09-07 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 0 |
2017-09-06 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 0 |
2017-09-05 | $28.33 | $28.33 | $28.33 | $28.33 | $27.75 | 3 |
2017-09-01 | $28.30 | $28.34 | $28.30 | $28.33 | $27.75 | 800 |
2017-08-31 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 0 |
2017-08-30 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 0 |
2017-08-29 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 25 |
2017-08-28 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 0 |
2017-08-25 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 0 |
2017-08-24 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 0 |
2017-08-23 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 0 |
2017-08-22 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 0 |
2017-08-21 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 2 |
2017-08-18 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 0 |
2017-08-17 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 0 |
2017-08-16 | $28.12 | $28.13 | $28.04 | $28.13 | $27.55 | 900 |
2017-08-15 | $28.24 | $28.24 | $28.24 | $28.24 | $27.66 | 0 |
2017-08-14 | $28.24 | $28.24 | $28.24 | $28.24 | $27.66 | 2 |
2017-08-11 | $28.24 | $28.24 | $28.24 | $28.24 | $27.66 | 0 |
2017-08-10 | $28.24 | $28.24 | $28.24 | $28.24 | $27.66 | 0 |
2017-08-09 | $28.24 | $28.24 | $28.24 | $28.24 | $27.66 | 0 |
2017-08-08 | $28.24 | $28.24 | $28.24 | $28.24 | $27.66 | 0 |
2017-08-07 | $28.24 | $28.24 | $28.24 | $28.24 | $27.66 | 0 |
2017-08-04 | $28.24 | $28.24 | $28.24 | $28.24 | $27.66 | 1 |
2017-08-03 | $28.24 | $28.24 | $28.24 | $28.24 | $27.66 | 200 |
2017-08-02 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-08-01 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-31 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-28 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-27 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 2 |
2017-07-26 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 1 |
2017-07-25 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-24 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-21 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-20 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 2 |
2017-07-19 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-18 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-17 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-14 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-13 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 1 |
2017-07-12 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 0 |
2017-07-11 | $27.54 | $27.54 | $27.42 | $27.42 | $26.86 | 200 |
2017-07-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.43 | 0 |
2017-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.43 | 1 |
2017-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.43 | 0 |
2017-07-05 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 0 |
2017-07-03 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 1 |
2017-06-30 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 0 |
2017-06-29 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 100 |
2017-06-28 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 100 |
2017-06-27 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 0 |
2017-06-26 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 0 |
2017-06-23 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 0 |
2017-06-22 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 100 |
2017-06-21 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 0 |
2017-06-20 | $28.30 | $28.30 | $28.30 | $28.30 | $27.43 | 0 |
2017-06-19 | $28.29 | $28.30 | $28.29 | $28.30 | $27.43 | 200 |
2017-06-16 | $28.26 | $28.26 | $28.26 | $28.26 | $27.39 | 0 |
2017-06-15 | $28.26 | $28.26 | $28.26 | $28.26 | $27.39 | 200 |
2017-06-14 | $27.96 | $27.96 | $27.96 | $27.96 | $27.10 | 0 |
2017-06-13 | $27.96 | $27.96 | $27.96 | $27.96 | $27.10 | 0 |
2017-06-12 | $27.96 | $27.96 | $27.96 | $27.96 | $27.10 | 0 |
2017-06-09 | $27.96 | $27.96 | $27.96 | $27.96 | $27.10 | 263 |
2017-06-08 | $28.29 | $28.29 | $28.29 | $28.29 | $27.41 | 0 |
2017-06-07 | $28.29 | $28.29 | $28.29 | $28.29 | $27.41 | 0 |
2017-06-06 | $28.29 | $28.29 | $28.29 | $28.29 | $27.41 | 201 |
2017-06-05 | $28.01 | $28.01 | $28.01 | $28.01 | $27.15 | 235 |
2017-06-02 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 0 |
2017-06-01 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 0 |
2017-05-31 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 0 |
2017-05-30 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 0 |
2017-05-26 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 1 |
2017-05-25 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 0 |
2017-05-24 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 0 |
2017-05-23 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 0 |
2017-05-22 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 0 |
2017-05-19 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 0 |
2017-05-18 | $27.61 | $27.61 | $27.61 | $27.61 | $26.76 | 137 |
2017-05-17 | $27.54 | $27.54 | $27.54 | $27.54 | $26.69 | 0 |
2017-05-16 | $27.54 | $27.54 | $27.54 | $27.54 | $26.69 | 0 |
2017-05-15 | $27.54 | $27.54 | $27.54 | $27.54 | $26.69 | 0 |
2017-05-12 | $27.54 | $27.54 | $27.54 | $27.54 | $26.69 | 0 |
2017-05-11 | $27.47 | $27.54 | $27.47 | $27.54 | $26.69 | 469 |
2017-05-10 | $27.41 | $27.41 | $27.41 | $27.41 | $26.56 | 0 |
2017-05-09 | $27.41 | $27.41 | $27.41 | $27.41 | $26.56 | 0 |
2017-05-08 | $27.41 | $27.41 | $27.41 | $27.41 | $26.56 | 0 |
2017-05-05 | $27.45 | $27.45 | $27.41 | $27.41 | $26.56 | 1,545 |
2017-05-04 | $27.51 | $27.51 | $27.51 | $27.51 | $26.66 | 0 |
2017-05-03 | $27.51 | $27.51 | $27.51 | $27.51 | $26.66 | 109 |
2017-05-02 | $27.57 | $27.57 | $27.57 | $27.57 | $26.72 | 0 |
2017-05-01 | $27.57 | $27.57 | $27.57 | $27.57 | $26.72 | 0 |
2017-04-28 | $27.57 | $27.57 | $27.57 | $27.57 | $26.72 | 1 |
2017-04-27 | $27.53 | $27.53 | $27.53 | $27.53 | $26.68 | 104 |
2017-04-26 | $27.56 | $27.56 | $27.56 | $27.56 | $26.71 | 0 |
2017-04-25 | $27.56 | $27.56 | $27.56 | $27.56 | $26.71 | 100 |
2017-04-24 | $27.45 | $27.45 | $27.45 | $27.45 | $26.60 | 200 |
2017-04-21 | $27.32 | $27.32 | $27.32 | $27.32 | $26.48 | 0 |
2017-04-20 | $27.32 | $27.32 | $27.32 | $27.32 | $26.48 | 367 |
2017-04-19 | $27.28 | $27.28 | $27.28 | $27.28 | $26.44 | 50 |
2017-04-18 | $27.28 | $27.28 | $27.28 | $27.28 | $26.44 | 0 |
2017-04-17 | $27.18 | $27.28 | $27.18 | $27.28 | $26.44 | 466 |
2017-04-13 | $27.23 | $27.23 | $27.23 | $27.23 | $26.39 | 0 |
2017-04-12 | $27.23 | $27.23 | $27.23 | $27.23 | $26.39 | 743 |
2017-04-11 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-04-10 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-04-07 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-04-06 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-04-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-04-04 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 4 |
2017-04-03 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-03-31 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-03-30 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-03-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-03-28 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-03-27 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 0 |
2017-03-24 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 76 |
2017-03-23 | $27.25 | $27.25 | $27.25 | $27.25 | $26.41 | 368 |
2017-03-22 | $27.11 | $27.11 | $27.11 | $27.11 | $26.27 | 0 |
2017-03-21 | $27.11 | $27.11 | $27.11 | $27.11 | $26.27 | 100 |
2017-03-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.07 | 0 |
2017-03-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.07 | 0 |
2017-03-16 | $26.90 | $26.90 | $26.90 | $26.90 | $26.07 | 0 |
2017-03-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.07 | 0 |
2017-03-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.07 | 0 |
2017-03-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.07 | 0 |
2017-03-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.07 | 100 |
2017-03-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.11 | 0 |
2017-03-08 | $26.95 | $26.95 | $26.95 | $26.95 | $26.11 | 0 |
2017-03-07 | $26.95 | $26.95 | $26.95 | $26.95 | $26.11 | 0 |
2017-03-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.11 | 16 |
2017-03-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.11 | 0 |
2017-03-02 | $26.95 | $26.95 | $26.95 | $26.95 | $26.11 | 0 |
2017-03-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.11 | 0 |
2017-02-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.11 | 100 |
2017-02-27 | $26.93 | $26.93 | $26.87 | $26.91 | $26.07 | 976 |
2017-02-24 | $26.67 | $26.67 | $26.67 | $26.67 | $25.85 | 0 |
2017-02-23 | $26.67 | $26.67 | $26.67 | $26.67 | $25.85 | 0 |
2017-02-22 | $26.67 | $26.67 | $26.67 | $26.67 | $25.85 | 0 |
2017-02-21 | $26.62 | $26.70 | $26.62 | $26.67 | $25.85 | 1,795 |
2017-02-17 | $26.37 | $26.37 | $26.37 | $26.37 | $25.56 | 0 |
2017-02-16 | $26.37 | $26.37 | $26.37 | $26.37 | $25.56 | 0 |
2017-02-15 | $26.36 | $26.37 | $26.36 | $26.37 | $25.56 | 1,900 |
2017-02-14 | $26.35 | $26.35 | $26.35 | $26.35 | $25.54 | 100 |
2017-02-13 | $26.38 | $26.38 | $26.38 | $26.38 | $25.56 | 0 |
2017-02-10 | $26.38 | $26.38 | $26.38 | $26.38 | $25.56 | 750 |
2017-02-09 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 0 |
2017-02-08 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 0 |
2017-02-07 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 0 |
2017-02-06 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 0 |
2017-02-03 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 0 |
2017-02-02 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 0 |
2017-02-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 0 |
2017-01-31 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 0 |
2017-01-30 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 230 |
2017-01-27 | $26.06 | $26.06 | $26.06 | $26.06 | $25.25 | 200 |
2017-01-26 | $26.07 | $26.07 | $26.07 | $26.07 | $25.27 | 0 |
2017-01-25 | $26.07 | $26.07 | $26.07 | $26.07 | $25.27 | 0 |
2017-01-24 | $26.07 | $26.07 | $26.07 | $26.07 | $25.27 | 100 |
2017-01-23 | $25.95 | $26.03 | $25.95 | $26.03 | $25.23 | 1,900 |
2017-01-20 | $26.09 | $26.09 | $26.09 | $26.09 | $25.28 | 0 |
2017-01-19 | $26.09 | $26.09 | $26.09 | $26.09 | $25.28 | 0 |
2017-01-18 | $26.09 | $26.09 | $26.09 | $26.09 | $25.28 | 0 |
2017-01-17 | $26.09 | $26.09 | $26.09 | $26.09 | $25.28 | 0 |
2017-01-13 | $26.12 | $26.12 | $26.09 | $26.09 | $25.28 | 3,415 |
2017-01-12 | $26.02 | $26.02 | $26.02 | $26.02 | $25.22 | 0 |
2017-01-11 | $26.02 | $26.02 | $26.02 | $26.02 | $25.22 | 0 |
2017-01-10 | $26.02 | $26.02 | $26.02 | $26.02 | $25.22 | 385 |
2017-01-09 | $26.23 | $26.23 | $26.23 | $26.23 | $25.42 | 99 |
2017-01-06 | $26.23 | $26.23 | $26.23 | $26.23 | $25.42 | 0 |
2017-01-05 | $26.23 | $26.23 | $26.23 | $26.23 | $25.42 | 16 |
2017-01-04 | $25.86 | $25.86 | $25.86 | $25.86 | $25.06 | 0 |
2017-01-03 | $25.86 | $25.86 | $25.86 | $25.86 | $25.06 | 25 |
2016-12-30 | $25.86 | $25.86 | $25.86 | $25.86 | $25.06 | 0 |
2016-12-29 | $25.86 | $25.86 | $25.86 | $25.86 | $25.06 | 0 |
2016-12-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.08 | 0 |
2016-12-27 | $26.23 | $26.23 | $26.23 | $26.23 | $25.06 | 0 |
2016-12-23 | $26.23 | $26.23 | $26.23 | $26.23 | $25.06 | 624 |
2016-12-22 | $26.17 | $26.17 | $26.17 | $26.17 | $25.00 | 0 |
2016-12-21 | $26.17 | $26.17 | $26.17 | $26.17 | $25.00 | 0 |
2016-12-20 | $26.17 | $26.17 | $26.17 | $26.17 | $25.00 | 0 |
2016-12-19 | $26.17 | $26.17 | $26.17 | $26.17 | $25.00 | 715 |
2016-12-16 | $26.17 | $26.17 | $26.17 | $26.17 | $25.00 | 1,250 |
2016-12-15 | $25.95 | $25.95 | $25.95 | $25.95 | $24.79 | 0 |
2016-12-14 | $25.95 | $26.20 | $25.95 | $25.95 | $24.79 | 800 |
2016-12-13 | $26.06 | $26.06 | $26.06 | $26.06 | $24.90 | 0 |
2016-12-12 | $26.06 | $26.06 | $26.06 | $26.06 | $24.90 | 386 |
2016-12-09 | $25.90 | $25.90 | $25.90 | $25.90 | $24.74 | 715 |
2016-12-08 | $25.41 | $25.41 | $25.41 | $25.41 | $24.28 | 0 |
2016-12-07 | $25.41 | $25.41 | $25.41 | $25.41 | $24.28 | 110 |
2016-12-06 | $25.64 | $25.64 | $25.64 | $25.64 | $24.49 | 0 |
2016-12-05 | $25.64 | $25.64 | $25.64 | $25.64 | $24.49 | 0 |
2016-12-02 | $25.64 | $25.64 | $25.64 | $25.64 | $24.49 | 0 |
2016-12-01 | $25.64 | $25.64 | $25.64 | $25.64 | $24.49 | 0 |
2016-11-30 | $25.64 | $25.64 | $25.64 | $25.64 | $24.49 | 0 |
2016-11-29 | $25.64 | $25.64 | $25.64 | $25.64 | $24.49 | 0 |
2016-11-28 | $25.64 | $25.64 | $25.64 | $25.64 | $24.49 | 60 |
2016-11-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.55 | 0 |
2016-11-23 | $25.70 | $25.70 | $25.70 | $25.70 | $24.55 | 1 |
2016-11-22 | $26.05 | $26.05 | $25.60 | $25.70 | $24.55 | 3,096 |
2016-11-21 | $25.60 | $25.60 | $25.58 | $25.59 | $24.45 | 7,800 |
2016-11-18 | $25.40 | $25.40 | $25.40 | $25.40 | $24.27 | 0 |
2016-11-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.27 | 0 |
2016-11-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.27 | 0 |
2016-11-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.27 | 0 |
2016-11-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.27 | 0 |
2016-11-11 | $25.40 | $25.40 | $25.40 | $25.40 | $24.27 | 500 |
2016-11-10 | $25.69 | $25.69 | $25.69 | $25.69 | $24.54 | 100 |
2016-11-09 | $25.68 | $25.83 | $25.68 | $25.83 | $24.68 | 200 |
2016-11-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.46 | 0 |
2016-11-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.46 | 0 |
2016-11-04 | $25.60 | $25.60 | $25.60 | $25.60 | $24.46 | 0 |
2016-11-03 | $25.60 | $25.60 | $25.60 | $25.60 | $24.46 | 0 |
2016-11-02 | $25.70 | $25.70 | $25.60 | $25.60 | $24.46 | 2,300 |
2016-11-01 | $25.84 | $25.84 | $25.84 | $25.84 | $24.69 | 0 |
2016-10-31 | $25.84 | $25.84 | $25.84 | $25.84 | $24.69 | 0 |
2016-10-28 | $25.84 | $25.84 | $25.84 | $25.84 | $24.69 | 0 |
2016-10-27 | $25.84 | $25.84 | $25.84 | $25.84 | $24.69 | 315 |
2016-10-26 | $25.93 | $25.93 | $25.93 | $25.93 | $24.77 | 0 |
2016-10-25 | $25.93 | $25.93 | $25.93 | $25.93 | $24.77 | 400 |
2016-10-24 | $25.89 | $25.89 | $25.89 | $25.89 | $24.73 | 0 |
2016-10-21 | $25.89 | $25.89 | $25.89 | $25.89 | $24.73 | 315 |
2016-10-20 | $25.88 | $25.88 | $25.88 | $25.88 | $24.72 | 0 |
2016-10-19 | $25.88 | $25.88 | $25.88 | $25.88 | $24.72 | 0 |
2016-10-18 | $25.88 | $25.88 | $25.88 | $25.88 | $24.72 | 0 |
2016-10-17 | $25.88 | $25.88 | $25.88 | $25.88 | $24.72 | 0 |
2016-10-14 | $25.88 | $25.88 | $25.88 | $25.88 | $24.72 | 0 |
2016-10-13 | $25.88 | $25.88 | $25.88 | $25.88 | $24.72 | 400 |
2016-10-12 | $26.13 | $26.13 | $26.13 | $26.13 | $24.96 | 0 |
2016-10-11 | $26.13 | $26.13 | $26.13 | $26.13 | $24.96 | 0 |
2016-10-10 | $26.13 | $26.13 | $26.13 | $26.13 | $24.96 | 0 |
2016-10-07 | $26.13 | $26.13 | $26.13 | $26.13 | $24.96 | 0 |
2016-10-06 | $26.13 | $26.13 | $26.13 | $26.13 | $24.96 | 0 |
2016-10-05 | $26.13 | $26.13 | $26.13 | $26.13 | $24.96 | 100 |
2016-10-04 | $26.27 | $26.27 | $26.10 | $26.13 | $24.96 | 1,908 |
2016-10-03 | $26.34 | $26.34 | $26.34 | $26.34 | $25.16 | 0 |
2016-09-30 | $26.34 | $26.34 | $26.34 | $26.34 | $25.16 | 0 |
2016-09-29 | $26.56 | $26.59 | $26.33 | $26.34 | $25.16 | 2,660 |
2016-09-28 | $26.69 | $26.69 | $26.69 | $26.69 | $25.50 | 60 |
2016-09-27 | $26.58 | $26.58 | $26.58 | $26.58 | $25.39 | 0 |
2016-09-26 | $26.49 | $26.58 | $26.49 | $26.58 | $25.39 | 2,100 |
2016-09-23 | $26.39 | $26.39 | $26.39 | $26.39 | $25.21 | 0 |
2016-09-22 | $26.39 | $26.39 | $26.39 | $26.39 | $25.21 | 0 |
2016-09-21 | $26.37 | $26.39 | $26.37 | $26.39 | $25.21 | 2,960 |
2016-09-20 | $26.35 | $26.35 | $26.26 | $26.31 | $25.13 | 900 |
2016-09-19 | $26.17 | $26.22 | $26.17 | $26.19 | $25.02 | 810 |
2016-09-16 | $26.06 | $26.08 | $26.05 | $26.08 | $24.92 | 338 |
2016-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.84 | 0 |
2016-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.84 | 0 |
2016-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.84 | 0 |
2016-09-12 | $26.00 | $26.01 | $26.00 | $26.00 | $24.84 | 2,000 |
2016-09-09 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-09-08 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-09-07 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-09-06 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-09-02 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-09-01 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-08-31 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-08-30 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-08-29 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-08-26 | $26.63 | $26.63 | $26.63 | $26.63 | $25.44 | 0 |
2016-08-25 | $26.57 | $26.63 | $26.57 | $26.63 | $25.44 | 1,611 |
2016-08-24 | $26.56 | $26.56 | $26.56 | $26.56 | $25.37 | 0 |
2016-08-23 | $26.56 | $26.56 | $26.56 | $26.56 | $25.37 | 0 |
2016-08-22 | $26.56 | $26.56 | $26.56 | $26.56 | $25.37 | 0 |
2016-08-19 | $26.56 | $26.56 | $26.56 | $26.56 | $25.37 | 0 |
2016-08-18 | $26.56 | $26.56 | $26.56 | $26.56 | $25.37 | 1,428 |
2016-08-17 | $26.44 | $26.45 | $26.44 | $26.45 | $25.27 | 1,500 |
2016-08-16 | $26.81 | $26.81 | $26.80 | $26.81 | $25.61 | 400 |
2016-08-15 | $27.05 | $27.05 | $27.05 | $27.05 | $25.84 | 0 |
2016-08-12 | $27.05 | $27.05 | $27.05 | $27.05 | $25.84 | 200 |
2016-08-11 | $27.01 | $27.03 | $27.01 | $27.03 | $25.82 | 400 |
2016-08-10 | $26.84 | $26.84 | $26.84 | $26.84 | $25.64 | 0 |
2016-08-09 | $26.84 | $26.84 | $26.84 | $26.84 | $25.64 | 0 |
2016-08-08 | $26.84 | $26.84 | $26.84 | $26.84 | $25.64 | 0 |
2016-08-05 | $26.84 | $26.84 | $26.77 | $26.84 | $25.64 | 2,000 |
2016-08-04 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-08-03 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-08-02 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-08-01 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-29 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-27 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-25 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-22 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-21 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-20 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-19 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-18 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-14 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-11 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 29 |
2016-07-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-07 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-06 | $25.75 | $25.75 | $25.75 | $25.75 | $24.60 | 0 |
2016-07-05 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 0 |
2016-07-01 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 0 |
2016-06-30 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 0 |
2016-06-29 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 0 |
2016-06-28 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 0 |
2016-06-27 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 0 |
2016-06-24 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 0 |
2016-06-23 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 0 |
2016-06-22 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 0 |
2016-06-21 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 100 |
2016-06-20 | $25.96 | $25.96 | $25.96 | $25.96 | $24.54 | 0 |
2016-06-17 | $25.96 | $25.96 | $25.96 | $25.96 | $24.54 | 0 |
2016-06-16 | $25.96 | $25.96 | $25.96 | $25.96 | $24.54 | 0 |
2016-06-15 | $25.96 | $25.96 | $25.96 | $25.96 | $24.54 | 0 |
2016-06-14 | $25.96 | $25.96 | $25.96 | $25.96 | $24.54 | 0 |
2016-06-13 | $25.96 | $25.96 | $25.96 | $25.96 | $24.54 | 200 |
2016-06-10 | $25.99 | $25.99 | $25.99 | $25.99 | $24.57 | 0 |
2016-06-09 | $25.99 | $25.99 | $25.99 | $25.99 | $24.57 | 0 |
2016-06-08 | $25.99 | $25.99 | $25.99 | $25.99 | $24.57 | 0 |
2016-06-07 | $25.99 | $25.99 | $25.99 | $25.99 | $24.57 | 0 |
2016-06-06 | $26.08 | $26.08 | $25.99 | $25.99 | $24.57 | 400 |
2016-06-03 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 0 |
2016-06-02 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 0 |
2016-06-01 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 0 |
2016-05-31 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 0 |
2016-05-27 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 0 |
2016-05-26 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 0 |
2016-05-25 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 0 |
2016-05-24 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 0 |
2016-05-23 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 0 |
2016-05-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 49 |
2016-05-19 | $25.45 | $25.45 | $25.45 | $25.45 | $24.06 | 223 |
2016-05-18 | $25.56 | $25.59 | $25.55 | $25.59 | $24.19 | 1,400 |
2016-05-17 | $25.53 | $25.61 | $25.52 | $25.61 | $24.21 | 1,400 |
2016-05-16 | $25.72 | $25.72 | $25.72 | $25.72 | $24.32 | 0 |
2016-05-13 | $25.81 | $25.85 | $25.72 | $25.72 | $24.32 | 300 |
2016-05-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.52 | 500 |
2016-05-11 | $25.58 | $25.58 | $25.58 | $25.58 | $24.18 | 0 |
2016-05-10 | $25.58 | $25.58 | $25.58 | $25.58 | $24.18 | 0 |
2016-05-09 | $25.58 | $25.58 | $25.58 | $25.58 | $24.18 | 0 |
2016-05-06 | $25.58 | $25.58 | $25.58 | $25.58 | $24.18 | 0 |
2016-05-05 | $25.53 | $25.58 | $25.53 | $25.58 | $24.18 | 900 |
2016-05-04 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-05-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-05-02 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-28 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-27 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-26 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-22 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-21 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-20 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-19 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-18 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-15 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 0 |
2016-04-14 | $25.70 | $25.70 | $25.70 | $25.70 | $24.30 | 38 |
2016-04-13 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 38 |
2016-04-12 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-04-11 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-04-08 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-04-07 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-04-06 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-04-05 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-04-04 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-04-01 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-31 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-30 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-29 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-28 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-24 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-23 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-22 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-21 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-18 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-17 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-16 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-15 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 0 |
2016-03-14 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 7,900 |
2016-03-11 | $25.13 | $25.13 | $25.13 | $25.13 | $23.76 | 5,900 |
2016-03-10 | $24.79 | $24.79 | $24.79 | $24.79 | $23.44 | 0 |
2016-03-09 | $24.79 | $24.79 | $24.79 | $24.79 | $23.44 | 0 |
2016-03-08 | $24.79 | $24.79 | $24.79 | $24.79 | $23.44 | 6,500 |
2016-03-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.48 | 7,200 |
2016-03-04 | $24.77 | $24.77 | $24.77 | $24.77 | $23.42 | 0 |
2016-03-03 | $24.77 | $24.77 | $24.77 | $24.77 | $23.42 | 8,000 |
2016-03-02 | $24.66 | $24.66 | $24.66 | $24.66 | $23.31 | 0 |
2016-03-01 | $24.66 | $24.66 | $24.66 | $24.66 | $23.31 | 2,500 |
2016-02-29 | $24.39 | $24.39 | $24.39 | $24.39 | $23.06 | 0 |
2016-02-26 | $24.39 | $24.39 | $24.39 | $24.39 | $23.06 | 0 |
2016-02-25 | $24.39 | $24.39 | $24.39 | $24.39 | $23.06 | 0 |
2016-02-24 | $24.39 | $24.39 | $24.39 | $24.39 | $23.06 | 0 |
2016-02-23 | $24.39 | $24.39 | $24.39 | $24.39 | $23.06 | 0 |
2016-02-22 | $24.39 | $24.39 | $24.39 | $24.39 | $23.06 | 0 |
2016-02-19 | $24.39 | $24.39 | $24.39 | $24.39 | $23.06 | 300 |
2016-02-18 | $23.70 | $23.70 | $23.70 | $23.70 | $22.41 | 0 |
2016-02-17 | $23.70 | $23.70 | $23.70 | $23.70 | $22.41 | 0 |
2016-02-16 | $23.70 | $23.70 | $23.70 | $23.70 | $22.41 | 0 |
2016-02-12 | $23.70 | $23.70 | $23.70 | $23.70 | $22.41 | 100 |
2016-02-11 | $24.01 | $24.01 | $24.01 | $24.01 | $22.70 | 0 |
2016-02-10 | $24.01 | $24.01 | $24.01 | $24.01 | $22.70 | 0 |
2016-02-09 | $24.01 | $24.01 | $24.01 | $24.01 | $22.70 | 0 |
2016-02-08 | $24.01 | $24.01 | $24.01 | $24.01 | $22.70 | 1 |
2016-02-05 | $24.06 | $24.06 | $24.01 | $24.01 | $22.70 | 1,100 |
2016-02-04 | $24.32 | $24.32 | $24.32 | $24.32 | $23.00 | 0 |
2016-02-03 | $24.32 | $24.32 | $24.32 | $24.32 | $23.00 | 0 |
2016-02-02 | $24.32 | $24.32 | $24.32 | $24.32 | $23.00 | 0 |
2016-02-01 | $24.32 | $24.32 | $24.32 | $24.32 | $23.00 | 0 |
2016-01-29 | $24.32 | $24.32 | $24.32 | $24.32 | $23.00 | 100 |
2016-01-28 | $23.55 | $23.55 | $23.55 | $23.55 | $22.27 | 0 |
2016-01-27 | $23.55 | $23.55 | $23.55 | $23.55 | $22.27 | 0 |
2016-01-26 | $23.55 | $23.55 | $23.55 | $23.55 | $22.27 | 0 |
2016-01-25 | $23.55 | $23.55 | $23.55 | $23.55 | $22.27 | 0 |
2016-01-22 | $23.55 | $23.55 | $23.55 | $23.55 | $22.27 | 0 |
2016-01-21 | $23.55 | $23.55 | $23.55 | $23.55 | $22.27 | 0 |
2016-01-20 | $23.55 | $23.55 | $23.55 | $23.55 | $22.27 | 0 |
2016-01-19 | $23.55 | $23.55 | $23.55 | $23.55 | $22.27 | 100 |
2016-01-15 | $23.35 | $23.36 | $23.35 | $23.36 | $22.08 | 500 |
2016-01-14 | $23.77 | $23.77 | $23.77 | $23.77 | $22.47 | 300 |
2016-01-13 | $23.90 | $23.90 | $23.90 | $23.90 | $22.60 | 0 |
2016-01-12 | $23.90 | $23.90 | $23.90 | $23.90 | $22.60 | 0 |
2016-01-11 | $23.90 | $23.90 | $23.90 | $23.90 | $22.60 | 0 |
2016-01-08 | $23.89 | $23.90 | $23.88 | $23.90 | $22.60 | 2,900 |
2016-01-07 | $24.35 | $24.35 | $24.35 | $24.35 | $23.02 | 0 |
2016-01-06 | $24.35 | $24.35 | $24.35 | $24.35 | $23.02 | 0 |
2016-01-05 | $24.35 | $24.35 | $24.35 | $24.35 | $23.02 | 0 |
2016-01-04 | $24.35 | $24.35 | $24.35 | $24.35 | $23.02 | 0 |
2015-12-31 | $24.35 | $24.35 | $24.35 | $24.35 | $23.02 | 0 |
2015-12-30 | $24.35 | $24.35 | $24.35 | $24.35 | $23.02 | 0 |
2015-12-29 | $24.35 | $24.35 | $24.35 | $24.35 | $23.02 | 0 |
2015-12-28 | $24.35 | $24.35 | $24.35 | $24.35 | $23.02 | 0 |
2015-12-24 | $24.65 | $24.65 | $24.65 | $24.65 | $23.02 | 0 |
2015-12-23 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-22 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-21 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-18 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-17 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-16 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-15 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-14 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-11 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-10 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-09 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-08 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-04 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-03 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-02 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 0 |
2015-12-01 | $24.95 | $24.95 | $24.95 | $24.95 | $23.30 | 100 |
2015-11-30 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-27 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-25 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-24 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-23 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-20 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-19 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-18 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-17 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-16 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-13 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 0 |
2015-11-12 | $24.69 | $24.69 | $24.69 | $24.69 | $23.06 | 775 |
2015-11-11 | $25.09 | $25.09 | $25.09 | $25.09 | $23.44 | 0 |
2015-11-10 | $25.09 | $25.09 | $25.09 | $25.09 | $23.44 | 0 |
2015-11-09 | $25.09 | $25.09 | $25.09 | $25.09 | $23.44 | 0 |
2015-11-06 | $25.09 | $25.09 | $25.09 | $25.09 | $23.44 | 0 |
2015-11-05 | $25.09 | $25.09 | $25.09 | $25.09 | $23.44 | 0 |
2015-11-04 | $25.08 | $25.10 | $25.08 | $25.09 | $23.44 | 1,875 |
ISHARES EDGE MSCI MIN VOL GLOBAL CURRENCY HEDGED ETF (HACV) News Headlines
Recent ISHARES EDGE MSCI MIN VOL GLOBAL CURRENCY HEDGED ETF (HACV) News
Similar Companies to ISHARES EDGE MSCI MIN VOL GLOBAL CURRENCY HEDGED ETF (HACV) 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 | -- | -- | -- |