ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP) Exchange: NYSE ARCA
Data as of March 29, 2024
$17.50 ($0.00) 0.00%
ISHARES CURRENCY HEDGED MSCI SPAIN ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED MSCI SPAIN ETF .Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $17.50 |
Previous Close | $17.50 |
High | $17.50 |
Low | $17.50 |
Adjusted Open | $17.50 |
Previous Adjusted Close | $17.50 |
Adjusted High | $17.50 |
Adjusted Low | $17.50 |
About ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP)
The Fund seeks to track the investment results of the MSCI Spain 25/50 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Madrid Stock Exchange 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 a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. 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 financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time. Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index. The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge 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 non-U.S. dollar denominated securities included in the Underlying Index at a one-month forward rate to effectively create a “hedge” against fluctuations in the relative value of the euro 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 euro is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the euro is rising relative to the U.S. dollar. In order to track 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 euro. 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 euro. 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 euro. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the euro 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 CURRENCY HEDGED MSCI SPAIN ETF (HEWP)
Historical Stock Data for ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 531 |
2020-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 820 |
2020-08-13 | $17.50 | $17.54 | $17.50 | $17.54 | $17.54 | 820 |
2020-08-12 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 126 |
2020-08-11 | $17.48 | $17.48 | $17.33 | $17.33 | $17.33 | 102 |
2020-08-10 | $17.01 | $17.09 | $17.01 | $17.09 | $17.09 | 2,153 |
2020-08-07 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 228 |
2020-08-06 | $16.79 | $16.87 | $16.79 | $16.87 | $16.87 | 228 |
2020-08-05 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 300 |
2020-08-04 | $16.92 | $16.97 | $16.92 | $16.97 | $16.97 | 332 |
2020-08-03 | $16.88 | $16.88 | $16.87 | $16.87 | $16.87 | 675 |
2020-07-31 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 25 |
2020-07-30 | $16.77 | $17.05 | $16.77 | $17.05 | $17.05 | 1,328 |
2020-07-29 | $17.42 | $17.52 | $17.42 | $17.52 | $17.52 | 592 |
2020-07-28 | $17.57 | $17.57 | $17.53 | $17.53 | $17.53 | 413 |
2020-07-27 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 62 |
2020-07-24 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1 |
2020-07-23 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 1 |
2020-07-22 | $17.87 | $17.96 | $17.87 | $17.96 | $17.96 | 969 |
2020-07-21 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 173 |
2020-07-20 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 100 |
2020-07-17 | $17.95 | $18.08 | $17.95 | $18.08 | $18.08 | 1,700 |
2020-07-16 | $17.99 | $18.08 | $17.99 | $18.08 | $18.08 | 23,000 |
2020-07-15 | $18.16 | $18.16 | $18.03 | $18.08 | $18.08 | 910 |
2020-07-14 | $17.54 | $17.84 | $17.54 | $17.84 | $17.84 | 15,600 |
2020-07-13 | $17.86 | $17.86 | $17.65 | $17.65 | $17.65 | 160 |
2020-07-10 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 20 |
2020-07-09 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 20 |
2020-07-08 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
2020-07-07 | $17.82 | $17.82 | $17.70 | $17.70 | $17.70 | 490 |
2020-07-06 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
2020-07-02 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 60 |
2020-07-01 | $17.48 | $17.48 | $17.48 | $17.48 | $17.30 | 210 |
2020-06-30 | $17.44 | $17.52 | $17.39 | $17.52 | $17.35 | 4,000 |
2020-06-29 | $17.52 | $17.52 | $17.50 | $17.52 | $17.35 | 500 |
2020-06-26 | $17.53 | $17.53 | $17.22 | $17.22 | $17.05 | 270 |
2020-06-25 | $17.48 | $17.68 | $17.43 | $17.68 | $17.50 | 15,500 |
2020-06-24 | $17.50 | $17.50 | $17.27 | $17.27 | $17.09 | 200 |
2020-06-23 | $17.83 | $17.83 | $17.72 | $17.72 | $17.54 | 6,300 |
2020-06-22 | $17.60 | $17.67 | $17.60 | $17.67 | $17.49 | 200 |
2020-06-19 | $17.73 | $17.73 | $17.52 | $17.52 | $17.34 | 460 |
2020-06-18 | $17.59 | $17.59 | $17.57 | $17.57 | $17.39 | 110 |
2020-06-17 | $17.75 | $17.82 | $17.72 | $17.72 | $17.54 | 1,100 |
2020-06-16 | $17.97 | $17.97 | $17.68 | $17.68 | $17.50 | 280 |
2020-06-15 | $17.50 | $17.50 | $17.49 | $17.49 | $17.31 | 420 |
2020-06-12 | $17.42 | $17.42 | $17.42 | $17.42 | $17.25 | 0 |
2020-06-11 | $17.42 | $17.42 | $17.04 | $17.04 | $16.87 | 560 |
2020-06-10 | $18.13 | $18.13 | $18.13 | $18.13 | $17.94 | 0 |
2020-06-09 | $18.38 | $18.48 | $18.38 | $18.46 | $18.27 | 300 |
2020-06-08 | $18.90 | $18.90 | $18.69 | $18.89 | $18.70 | 860 |
2020-06-05 | $18.64 | $18.73 | $18.54 | $18.54 | $18.35 | 11,500 |
2020-06-04 | $17.96 | $17.96 | $17.96 | $17.96 | $17.77 | 0 |
2020-06-03 | $17.94 | $18.20 | $17.87 | $18.20 | $18.01 | 7,600 |
2020-06-02 | $17.55 | $17.64 | $17.55 | $17.64 | $17.46 | 5,000 |
2020-06-01 | $17.15 | $17.26 | $17.15 | $17.26 | $17.09 | 460 |
2020-05-29 | $16.87 | $16.97 | $16.87 | $16.97 | $16.80 | 1,500 |
2020-05-28 | $17.17 | $17.23 | $17.08 | $17.08 | $16.91 | 4,900 |
2020-05-27 | $17.06 | $17.17 | $17.06 | $17.17 | $17.00 | 510 |
2020-05-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.53 | 400 |
2020-05-22 | $16.00 | $16.08 | $15.96 | $16.04 | $15.88 | 4,700 |
2020-05-21 | $16.06 | $16.12 | $15.94 | $15.96 | $15.80 | 2,500 |
2020-05-20 | $15.76 | $15.94 | $15.76 | $15.85 | $15.69 | 2,100 |
2020-05-19 | $15.68 | $15.68 | $15.60 | $15.60 | $15.44 | 300 |
2020-05-18 | $16.21 | $16.33 | $16.21 | $16.33 | $16.16 | 1,200 |
2020-05-15 | $15.59 | $15.62 | $15.56 | $15.62 | $15.46 | 4,100 |
2020-05-14 | $15.82 | $15.82 | $15.82 | $15.82 | $15.66 | 0 |
2020-05-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.67 | 0 |
2020-05-12 | $15.97 | $15.97 | $15.97 | $15.97 | $15.81 | 120 |
2020-05-11 | $15.98 | $15.98 | $15.98 | $15.98 | $15.82 | 100 |
2020-05-08 | $15.96 | $15.96 | $15.96 | $15.96 | $15.80 | 0 |
2020-05-07 | $16.03 | $16.05 | $15.96 | $15.96 | $15.80 | 1,800 |
2020-05-06 | $15.98 | $15.98 | $15.98 | $15.98 | $15.82 | 0 |
2020-05-05 | $16.12 | $16.12 | $15.98 | $15.98 | $15.82 | 520 |
2020-05-04 | $15.94 | $16.03 | $15.94 | $16.03 | $15.87 | 120 |
2020-05-01 | $16.04 | $16.04 | $16.04 | $16.04 | $15.88 | 0 |
2020-04-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.23 | 100 |
2020-04-29 | $16.15 | $16.15 | $16.15 | $16.15 | $15.99 | 20 |
2020-04-28 | $16.20 | $16.20 | $16.15 | $16.15 | $15.99 | 400 |
2020-04-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.74 | 0 |
2020-04-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.64 | 0 |
2020-04-23 | $15.95 | $15.95 | $15.80 | $15.80 | $15.64 | 950 |
2020-04-22 | $15.73 | $15.73 | $15.73 | $15.73 | $15.57 | 0 |
2020-04-21 | $15.77 | $15.77 | $15.73 | $15.73 | $15.57 | 200 |
2020-04-20 | $15.98 | $15.98 | $15.92 | $15.92 | $15.76 | 100 |
2020-04-17 | $16.02 | $16.02 | $16.02 | $16.02 | $15.86 | 20 |
2020-04-16 | $16.12 | $16.13 | $16.02 | $16.02 | $15.86 | 3,200 |
2020-04-15 | $16.21 | $16.22 | $16.13 | $16.16 | $15.99 | 410 |
2020-04-14 | $16.57 | $16.57 | $16.57 | $16.57 | $16.40 | 20 |
2020-04-13 | $16.68 | $16.68 | $16.48 | $16.57 | $16.40 | 15,400 |
2020-04-09 | $16.67 | $16.74 | $16.65 | $16.74 | $16.57 | 12,700 |
2020-04-08 | $16.37 | $16.47 | $16.37 | $16.47 | $16.30 | 330 |
2020-04-07 | $16.84 | $16.84 | $16.31 | $16.31 | $16.14 | 210 |
2020-04-06 | $16.22 | $16.45 | $16.22 | $16.45 | $16.28 | 1,700 |
2020-04-03 | $15.79 | $15.80 | $15.65 | $15.73 | $15.57 | 7,900 |
2020-04-02 | $15.39 | $15.39 | $15.39 | $15.39 | $15.23 | 60 |
2020-04-01 | $15.75 | $15.75 | $15.39 | $15.39 | $15.23 | 200 |
2020-03-31 | $15.96 | $16.46 | $15.89 | $15.89 | $15.73 | 4,900 |
2020-03-30 | $15.87 | $15.92 | $15.81 | $15.92 | $15.76 | 20,900 |
2020-03-27 | $16.05 | $16.05 | $15.65 | $15.65 | $15.49 | 770 |
2020-03-26 | $16.51 | $16.81 | $16.51 | $16.81 | $16.64 | 3,500 |
2020-03-25 | $15.92 | $16.57 | $15.92 | $16.36 | $16.20 | 1,100 |
2020-03-24 | $15.90 | $15.90 | $15.84 | $15.90 | $15.74 | 2,000 |
2020-03-23 | $15.05 | $15.07 | $14.84 | $15.00 | $14.85 | 2,000 |
2020-03-20 | $15.34 | $15.48 | $15.05 | $15.05 | $14.90 | 4,600 |
2020-03-19 | $15.18 | $15.24 | $15.18 | $15.19 | $15.04 | 330 |
2020-03-18 | $14.95 | $14.95 | $14.40 | $14.40 | $14.25 | 390 |
2020-03-17 | $14.93 | $15.28 | $14.93 | $15.22 | $15.07 | 2,300 |
2020-03-16 | $13.95 | $14.15 | $13.95 | $14.05 | $13.91 | 730 |
2020-03-13 | $15.65 | $16.18 | $15.65 | $16.18 | $16.02 | 1,700 |
2020-03-12 | $15.76 | $15.76 | $14.56 | $14.62 | $14.47 | 5,800 |
2020-03-11 | $17.12 | $17.13 | $17.12 | $17.13 | $16.96 | 230 |
2020-03-10 | $17.42 | $17.95 | $17.42 | $17.95 | $17.77 | 380 |
2020-03-09 | $17.49 | $17.49 | $17.49 | $17.49 | $17.32 | 220 |
2020-03-06 | $19.69 | $19.69 | $19.59 | $19.59 | $19.40 | 990 |
2020-03-05 | $20.14 | $20.14 | $20.14 | $20.14 | $19.93 | 20 |
2020-03-04 | $21.00 | $21.26 | $21.00 | $21.26 | $21.04 | 700 |
2020-03-03 | $20.93 | $21.03 | $20.43 | $20.43 | $20.22 | 1,600 |
2020-03-02 | $20.53 | $20.83 | $20.47 | $20.83 | $20.62 | 1,400 |
2020-02-28 | $20.49 | $20.49 | $20.49 | $20.49 | $20.28 | 0 |
2020-02-27 | $20.92 | $21.10 | $20.82 | $20.82 | $20.61 | 1,800 |
2020-02-26 | $21.63 | $21.64 | $21.60 | $21.60 | $21.38 | 2,800 |
2020-02-25 | $21.42 | $21.42 | $21.42 | $21.42 | $21.20 | 10 |
2020-02-24 | $22.20 | $22.21 | $22.17 | $22.17 | $21.94 | 5,200 |
2020-02-21 | $23.09 | $23.09 | $23.05 | $23.05 | $22.81 | 100 |
2020-02-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.01 | 0 |
2020-02-19 | $23.44 | $23.44 | $23.44 | $23.44 | $23.21 | 10 |
2020-02-18 | $23.37 | $23.37 | $23.33 | $23.33 | $23.10 | 3,300 |
2020-02-14 | $23.18 | $23.18 | $23.18 | $23.18 | $22.95 | 0 |
2020-02-13 | $22.97 | $23.07 | $22.92 | $23.07 | $22.84 | 3,500 |
2020-02-12 | $23.10 | $23.15 | $23.10 | $23.15 | $22.92 | 350 |
2020-02-11 | $22.94 | $22.95 | $22.94 | $22.95 | $22.72 | 230 |
2020-02-10 | $22.84 | $22.85 | $22.84 | $22.85 | $22.62 | 500 |
2020-02-07 | $22.75 | $22.75 | $22.73 | $22.73 | $22.50 | 140 |
2020-02-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.54 | 10 |
2020-02-05 | $22.61 | $22.61 | $22.61 | $22.61 | $22.38 | 10 |
2020-02-04 | $22.26 | $22.26 | $22.24 | $22.24 | $22.01 | 300 |
2020-02-03 | $21.91 | $21.91 | $21.85 | $21.85 | $21.63 | 850 |
2020-01-31 | $21.76 | $21.76 | $21.76 | $21.76 | $21.54 | 30 |
2020-01-30 | $22.22 | $22.22 | $22.22 | $22.22 | $22.00 | 0 |
2020-01-29 | $22.19 | $22.19 | $22.16 | $22.16 | $21.93 | 400 |
2020-01-28 | $22.02 | $22.02 | $22.02 | $22.02 | $21.80 | 110 |
2020-01-27 | $21.77 | $21.83 | $21.77 | $21.79 | $21.57 | 600 |
2020-01-24 | $22.22 | $22.22 | $22.06 | $22.06 | $21.84 | 500 |
2020-01-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.00 | 0 |
2020-01-22 | $22.13 | $22.18 | $22.13 | $22.16 | $21.93 | 14,600 |
2020-01-21 | $22.12 | $22.12 | $22.12 | $22.12 | $21.90 | 0 |
2020-01-17 | $22.39 | $22.39 | $22.37 | $22.38 | $22.16 | 260 |
2020-01-16 | $22.18 | $22.18 | $22.18 | $22.18 | $21.96 | 30 |
2020-01-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.70 | 100 |
2020-01-14 | $21.99 | $22.00 | $21.99 | $22.00 | $21.78 | 600 |
2020-01-13 | $21.96 | $22.10 | $21.95 | $22.10 | $21.88 | 7,500 |
2020-01-10 | $22.06 | $22.06 | $22.06 | $22.06 | $21.84 | 0 |
2020-01-09 | $22.18 | $22.19 | $22.18 | $22.19 | $21.97 | 560 |
2020-01-08 | $22.09 | $22.19 | $22.09 | $22.18 | $21.96 | 410 |
2020-01-07 | $22.13 | $22.13 | $22.06 | $22.07 | $21.85 | 3,800 |
2020-01-06 | $22.26 | $22.26 | $22.26 | $22.26 | $22.03 | 0 |
2020-01-03 | $22.22 | $22.22 | $22.22 | $22.22 | $22.00 | 10 |
2020-01-02 | $22.53 | $22.53 | $22.53 | $22.53 | $22.30 | 90 |
2019-12-31 | $22.06 | $22.12 | $22.06 | $22.12 | $21.90 | 1,200 |
2019-12-30 | $22.31 | $22.31 | $22.16 | $22.16 | $21.94 | 100 |
2019-12-27 | $22.33 | $22.36 | $22.32 | $22.32 | $22.09 | 1,800 |
2019-12-26 | $22.25 | $22.34 | $22.25 | $22.34 | $22.12 | 3,000 |
2019-12-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.02 | 140 |
2019-12-23 | $22.87 | $22.87 | $22.87 | $22.87 | $22.07 | 230 |
2019-12-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.09 | 10 |
2019-12-19 | $22.74 | $22.78 | $22.74 | $22.78 | $21.98 | 340 |
2019-12-18 | $22.75 | $22.79 | $22.75 | $22.79 | $21.99 | 1,000 |
2019-12-17 | $22.77 | $22.77 | $22.77 | $22.77 | $21.97 | 130 |
2019-12-16 | $22.74 | $22.77 | $22.72 | $22.77 | $21.97 | 2,500 |
2019-12-13 | $22.58 | $22.58 | $22.58 | $22.58 | $21.79 | 1,900 |
2019-12-12 | $22.27 | $22.46 | $22.27 | $22.46 | $21.67 | 300 |
2019-12-11 | $22.16 | $22.16 | $22.13 | $22.13 | $21.35 | 1,000 |
2019-12-10 | $22.05 | $22.05 | $22.00 | $22.00 | $21.23 | 400 |
2019-12-09 | $22.09 | $22.09 | $22.08 | $22.08 | $21.30 | 120 |
2019-12-06 | $22.19 | $22.19 | $22.17 | $22.17 | $21.40 | 190 |
2019-12-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.07 | 110 |
2019-12-04 | $21.86 | $21.95 | $21.86 | $21.95 | $21.18 | 1,400 |
2019-12-03 | $21.65 | $21.68 | $21.65 | $21.68 | $20.92 | 16,600 |
2019-12-02 | $21.66 | $21.66 | $21.66 | $21.66 | $20.90 | 60 |
2019-11-29 | $22.09 | $22.09 | $22.09 | $22.09 | $21.32 | 0 |
2019-11-27 | $22.17 | $22.18 | $22.15 | $22.16 | $21.38 | 900 |
2019-11-26 | $22.06 | $22.06 | $22.04 | $22.04 | $21.26 | 200 |
2019-11-25 | $22.07 | $22.07 | $22.03 | $22.07 | $21.30 | 16,400 |
2019-11-22 | $21.99 | $22.02 | $21.92 | $21.92 | $21.15 | 2,700 |
2019-11-21 | $21.75 | $21.83 | $21.75 | $21.83 | $21.06 | 140 |
2019-11-20 | $21.81 | $21.83 | $21.75 | $21.75 | $20.99 | 400 |
2019-11-19 | $21.96 | $21.96 | $21.85 | $21.85 | $21.09 | 1,000 |
2019-11-18 | $21.84 | $21.84 | $21.84 | $21.84 | $21.08 | 10 |
2019-11-15 | $21.81 | $21.81 | $21.80 | $21.80 | $21.04 | 560 |
2019-11-14 | $21.73 | $21.73 | $21.66 | $21.68 | $20.92 | 510 |
2019-11-13 | $21.72 | $21.73 | $21.71 | $21.73 | $20.97 | 940 |
2019-11-12 | $22.08 | $22.09 | $22.01 | $22.01 | $21.24 | 1,100 |
2019-11-11 | $22.20 | $22.28 | $22.20 | $22.28 | $21.50 | 1,300 |
2019-11-08 | $22.21 | $22.29 | $22.21 | $22.29 | $21.51 | 400 |
2019-11-07 | $22.36 | $22.36 | $22.33 | $22.33 | $21.54 | 400 |
2019-11-06 | $22.25 | $22.26 | $22.22 | $22.24 | $21.46 | 590 |
2019-11-05 | $22.34 | $22.34 | $22.34 | $22.34 | $21.56 | 200 |
2019-11-04 | $22.37 | $22.37 | $22.30 | $22.32 | $21.54 | 3,500 |
2019-11-01 | $22.06 | $22.07 | $22.03 | $22.07 | $21.30 | 11,500 |
2019-10-31 | $21.89 | $21.97 | $21.89 | $21.97 | $21.20 | 900 |
2019-10-30 | $21.88 | $22.04 | $21.84 | $22.03 | $21.26 | 1,200 |
2019-10-29 | $22.18 | $22.23 | $22.16 | $22.23 | $21.45 | 6,400 |
2019-10-28 | $22.33 | $22.35 | $22.31 | $22.35 | $21.57 | 9,300 |
2019-10-25 | $22.29 | $22.31 | $22.29 | $22.31 | $21.53 | 730 |
2019-10-24 | $22.27 | $22.27 | $22.20 | $22.25 | $21.47 | 930 |
2019-10-23 | $22.22 | $22.24 | $22.22 | $22.24 | $21.46 | 620 |
2019-10-22 | $22.11 | $22.11 | $22.11 | $22.11 | $21.34 | 170 |
2019-10-21 | $22.24 | $22.25 | $22.18 | $22.18 | $21.40 | 800 |
2019-10-18 | $22.05 | $22.06 | $22.04 | $22.06 | $21.29 | 1,100 |
2019-10-17 | $22.14 | $22.15 | $22.00 | $22.02 | $21.25 | 13,500 |
2019-10-16 | $22.09 | $22.12 | $22.09 | $22.11 | $21.34 | 1,100 |
2019-10-15 | $22.04 | $22.08 | $22.00 | $22.02 | $21.25 | 66,900 |
2019-10-14 | $21.78 | $21.78 | $21.77 | $21.77 | $21.00 | 500 |
2019-10-11 | $21.80 | $21.80 | $21.78 | $21.78 | $21.02 | 1,100 |
2019-10-10 | $21.40 | $21.40 | $21.40 | $21.40 | $20.65 | 60 |
2019-10-09 | $21.13 | $21.23 | $21.13 | $21.18 | $20.44 | 780 |
2019-10-08 | $21.06 | $21.09 | $21.06 | $21.06 | $20.32 | 570 |
2019-10-07 | $21.28 | $21.28 | $21.26 | $21.26 | $20.51 | 480 |
2019-10-04 | $21.16 | $21.20 | $21.16 | $21.20 | $20.46 | 1,500 |
2019-10-03 | $21.06 | $21.08 | $20.99 | $21.08 | $20.34 | 1,200 |
2019-10-02 | $21.13 | $21.13 | $21.04 | $21.04 | $20.31 | 9,300 |
2019-10-01 | $21.56 | $21.56 | $21.56 | $21.56 | $20.81 | 380 |
2019-09-30 | $21.78 | $21.80 | $21.78 | $21.80 | $21.04 | 100 |
2019-09-27 | $21.62 | $21.62 | $21.58 | $21.59 | $20.83 | 570 |
2019-09-26 | $21.53 | $21.59 | $21.53 | $21.59 | $20.83 | 110 |
2019-09-25 | $21.30 | $21.46 | $21.30 | $21.46 | $20.71 | 180 |
2019-09-24 | $21.52 | $21.52 | $21.40 | $21.40 | $20.65 | 560 |
2019-09-23 | $21.40 | $21.45 | $21.40 | $21.45 | $20.70 | 100 |
2019-09-20 | $21.54 | $21.54 | $21.54 | $21.54 | $20.79 | 0 |
2019-09-19 | $21.54 | $21.59 | $21.52 | $21.52 | $20.76 | 1,100 |
2019-09-18 | $21.35 | $21.41 | $21.35 | $21.41 | $20.66 | 400 |
2019-09-17 | $21.29 | $21.29 | $21.29 | $21.29 | $20.55 | 470 |
2019-09-16 | $21.40 | $21.40 | $21.40 | $21.40 | $20.65 | 10 |
2019-09-13 | $21.56 | $21.57 | $21.54 | $21.55 | $20.80 | 940 |
2019-09-12 | $21.46 | $21.46 | $21.46 | $21.46 | $20.70 | 0 |
2019-09-11 | $21.38 | $21.38 | $21.38 | $21.38 | $20.63 | 470 |
2019-09-10 | $21.21 | $21.35 | $21.21 | $21.35 | $20.60 | 520 |
2019-09-09 | $21.17 | $21.17 | $21.12 | $21.12 | $20.38 | 160 |
2019-09-06 | $21.06 | $21.06 | $21.06 | $21.06 | $20.32 | 100 |
2019-09-05 | $21.04 | $21.04 | $21.04 | $21.04 | $20.30 | 100 |
2019-09-04 | $20.82 | $20.82 | $20.82 | $20.82 | $20.09 | 0 |
2019-09-03 | $20.70 | $20.70 | $20.70 | $20.70 | $19.98 | 100 |
2019-08-30 | $20.69 | $20.71 | $20.69 | $20.71 | $19.98 | 590 |
2019-08-29 | $20.66 | $20.66 | $20.65 | $20.65 | $19.92 | 110 |
2019-08-28 | $20.51 | $20.55 | $20.51 | $20.52 | $19.80 | 300 |
2019-08-27 | $20.48 | $20.48 | $20.46 | $20.46 | $19.75 | 1,100 |
2019-08-26 | $20.41 | $20.44 | $20.41 | $20.44 | $19.72 | 920 |
2019-08-23 | $20.17 | $20.17 | $20.17 | $20.17 | $19.46 | 130 |
2019-08-22 | $20.53 | $20.53 | $20.46 | $20.51 | $19.79 | 1,500 |
2019-08-21 | $20.41 | $20.41 | $20.41 | $20.41 | $19.70 | 100 |
2019-08-20 | $20.38 | $20.38 | $20.24 | $20.24 | $19.53 | 300 |
2019-08-19 | $20.55 | $20.57 | $20.47 | $20.47 | $19.75 | 23,600 |
2019-08-16 | $20.43 | $20.45 | $20.43 | $20.44 | $19.73 | 3,200 |
2019-08-15 | $20.06 | $20.06 | $20.06 | $20.06 | $19.35 | 10 |
2019-08-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.29 | 80 |
2019-08-13 | $20.49 | $20.52 | $20.49 | $20.52 | $19.80 | 300 |
2019-08-12 | $20.34 | $20.34 | $20.34 | $20.34 | $19.63 | 800 |
2019-08-09 | $20.68 | $20.68 | $20.68 | $20.68 | $19.95 | 920 |
2019-08-08 | $20.76 | $20.80 | $20.76 | $20.77 | $20.05 | 1,700 |
2019-08-07 | $20.50 | $20.70 | $20.50 | $20.68 | $19.95 | 2,200 |
2019-08-06 | $20.63 | $20.66 | $20.48 | $20.61 | $19.89 | 3,800 |
2019-08-05 | $20.45 | $20.50 | $20.45 | $20.49 | $19.77 | 390 |
2019-08-02 | $20.91 | $20.91 | $20.91 | $20.91 | $20.18 | 50 |
2019-08-01 | $21.13 | $21.13 | $20.93 | $20.93 | $20.20 | 610 |
2019-07-31 | $21.05 | $21.07 | $21.05 | $21.07 | $20.33 | 480 |
2019-07-30 | $21.04 | $21.09 | $21.04 | $21.07 | $20.33 | 720 |
2019-07-29 | $21.70 | $21.70 | $21.70 | $21.70 | $20.94 | 0 |
2019-07-26 | $21.70 | $21.70 | $21.70 | $21.70 | $20.94 | 0 |
2019-07-25 | $21.75 | $21.85 | $21.75 | $21.78 | $21.02 | 1,100 |
2019-07-24 | $21.96 | $21.98 | $21.96 | $21.98 | $21.21 | 100 |
2019-07-23 | $21.85 | $21.86 | $21.85 | $21.86 | $21.10 | 100 |
2019-07-22 | $21.49 | $21.55 | $21.49 | $21.55 | $20.80 | 100 |
2019-07-19 | $21.55 | $21.61 | $21.55 | $21.58 | $20.83 | 200 |
2019-07-18 | $21.79 | $21.79 | $21.68 | $21.73 | $20.97 | 760 |
2019-07-17 | $21.94 | $21.94 | $21.83 | $21.83 | $21.07 | 5,400 |
2019-07-16 | $22.01 | $22.08 | $22.00 | $22.06 | $21.29 | 2,200 |
2019-07-15 | $21.97 | $21.97 | $21.95 | $21.95 | $21.18 | 150 |
2019-07-12 | $21.88 | $21.88 | $21.85 | $21.88 | $21.11 | 1,900 |
2019-07-11 | $21.87 | $21.90 | $21.87 | $21.90 | $21.13 | 100 |
2019-07-10 | $21.85 | $21.87 | $21.82 | $21.82 | $21.06 | 1,000 |
2019-07-09 | $21.79 | $21.80 | $21.76 | $21.80 | $21.03 | 670 |
2019-07-08 | $21.79 | $21.85 | $21.79 | $21.84 | $21.07 | 15,300 |
2019-07-05 | $21.99 | $22.00 | $21.95 | $22.00 | $21.23 | 1,700 |
2019-07-03 | $22.11 | $22.11 | $22.09 | $22.09 | $21.32 | 110 |
2019-07-02 | $21.84 | $21.84 | $21.83 | $21.83 | $21.06 | 100 |
2019-07-01 | $22.11 | $22.13 | $22.11 | $22.11 | $21.03 | 510 |
2019-06-28 | $21.86 | $21.89 | $21.86 | $21.89 | $20.82 | 100 |
2019-06-27 | $21.81 | $21.81 | $21.79 | $21.79 | $20.72 | 220 |
2019-06-26 | $21.81 | $21.82 | $21.81 | $21.82 | $20.76 | 170 |
2019-06-25 | $21.86 | $21.86 | $21.82 | $21.83 | $20.76 | 200 |
2019-06-24 | $21.98 | $21.98 | $21.91 | $21.91 | $20.84 | 37,300 |
2019-06-21 | $21.98 | $21.98 | $21.94 | $21.94 | $20.86 | 110 |
2019-06-20 | $21.99 | $21.99 | $21.99 | $21.99 | $20.91 | 100 |
2019-06-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.92 | 0 |
2019-06-18 | $22.01 | $22.01 | $22.00 | $22.00 | $20.93 | 3,400 |
2019-06-17 | $21.71 | $21.72 | $21.71 | $21.72 | $20.65 | 1,100 |
2019-06-14 | $21.79 | $21.82 | $21.79 | $21.82 | $20.75 | 1,100 |
2019-06-13 | $21.90 | $21.90 | $21.87 | $21.87 | $20.80 | 510 |
2019-06-12 | $21.89 | $21.90 | $21.89 | $21.90 | $20.82 | 200 |
2019-06-11 | $22.00 | $22.00 | $21.96 | $21.97 | $20.89 | 1,700 |
2019-06-10 | $22.01 | $22.01 | $21.95 | $21.97 | $20.89 | 700 |
2019-06-07 | $21.84 | $21.87 | $21.84 | $21.87 | $20.80 | 200 |
2019-06-06 | $21.69 | $21.73 | $21.69 | $21.73 | $20.67 | 450 |
2019-06-05 | $21.66 | $21.69 | $21.66 | $21.69 | $20.63 | 220 |
2019-06-04 | $21.56 | $21.64 | $21.56 | $21.64 | $20.58 | 270 |
2019-06-03 | $21.30 | $21.30 | $21.29 | $21.29 | $20.25 | 370 |
2019-05-31 | $21.35 | $21.35 | $21.26 | $21.27 | $20.23 | 760 |
2019-05-30 | $21.75 | $21.75 | $21.71 | $21.71 | $20.65 | 120 |
2019-05-29 | $21.40 | $21.50 | $21.40 | $21.50 | $20.45 | 2,000 |
2019-05-28 | $21.65 | $21.65 | $21.65 | $21.65 | $20.59 | 100 |
2019-05-24 | $21.69 | $21.75 | $21.69 | $21.75 | $20.69 | 740 |
2019-05-23 | $21.54 | $21.54 | $21.54 | $21.54 | $20.48 | 0 |
2019-05-22 | $21.80 | $21.80 | $21.80 | $21.80 | $20.74 | 0 |
2019-05-21 | $21.81 | $21.86 | $21.81 | $21.86 | $20.80 | 110 |
2019-05-20 | $21.81 | $21.81 | $21.68 | $21.73 | $20.67 | 450 |
2019-05-17 | $21.87 | $21.87 | $21.85 | $21.85 | $20.78 | 600 |
2019-05-16 | $21.87 | $21.93 | $21.87 | $21.93 | $20.86 | 570 |
2019-05-15 | $21.38 | $21.62 | $21.38 | $21.62 | $20.56 | 600 |
2019-05-14 | $21.49 | $21.49 | $21.48 | $21.48 | $20.43 | 660 |
2019-05-13 | $21.30 | $21.30 | $21.30 | $21.30 | $20.26 | 200 |
2019-05-10 | $21.69 | $21.69 | $21.69 | $21.69 | $20.63 | 0 |
2019-05-09 | $21.54 | $21.54 | $21.54 | $21.54 | $20.49 | 100 |
2019-05-08 | $21.72 | $21.72 | $21.72 | $21.72 | $20.66 | 0 |
2019-05-07 | $21.67 | $21.67 | $21.67 | $21.67 | $20.61 | 20 |
2019-05-06 | $22.03 | $22.03 | $22.03 | $22.03 | $20.95 | 60 |
2019-05-03 | $22.21 | $22.24 | $22.20 | $22.24 | $21.15 | 620 |
2019-05-02 | $22.26 | $22.26 | $22.19 | $22.19 | $21.10 | 340 |
2019-05-01 | $22.52 | $22.52 | $22.39 | $22.39 | $21.29 | 410 |
2019-04-30 | $22.39 | $22.52 | $22.39 | $22.52 | $21.42 | 910 |
2019-04-29 | $22.40 | $22.40 | $22.40 | $22.40 | $21.31 | 120 |
2019-04-26 | $22.27 | $22.27 | $22.27 | $22.27 | $21.18 | 0 |
2019-04-25 | $22.22 | $22.26 | $22.22 | $22.26 | $21.17 | 280 |
2019-04-24 | $21.96 | $22.05 | $21.96 | $22.05 | $20.97 | 490 |
2019-04-23 | $22.16 | $22.27 | $22.16 | $22.27 | $21.18 | 290 |
2019-04-22 | $22.35 | $22.35 | $22.35 | $22.35 | $21.26 | 260 |
2019-04-18 | $22.37 | $22.37 | $22.37 | $22.37 | $21.28 | 10 |
2019-04-17 | $22.39 | $22.39 | $22.34 | $22.38 | $21.28 | 1,000 |
2019-04-16 | $22.14 | $22.17 | $22.14 | $22.17 | $21.09 | 500 |
2019-04-15 | $22.18 | $22.18 | $22.15 | $22.18 | $21.10 | 1,800 |
2019-04-12 | $22.15 | $22.17 | $22.15 | $22.17 | $21.09 | 1,700 |
2019-04-11 | $22.02 | $22.05 | $22.00 | $22.05 | $20.97 | 12,700 |
2019-04-10 | $21.95 | $21.97 | $21.95 | $21.97 | $20.89 | 2,600 |
2019-04-09 | $21.97 | $21.97 | $21.97 | $21.97 | $20.89 | 10 |
2019-04-08 | $22.03 | $22.03 | $22.03 | $22.03 | $20.95 | 10 |
2019-04-05 | $22.20 | $22.20 | $22.20 | $22.20 | $21.11 | 20 |
2019-04-04 | $22.19 | $22.19 | $22.19 | $22.19 | $21.10 | 110 |
2019-04-03 | $22.00 | $22.02 | $21.99 | $22.02 | $20.95 | 2,600 |
2019-04-02 | $21.83 | $21.86 | $21.83 | $21.86 | $20.79 | 1,000 |
2019-04-01 | $21.65 | $21.81 | $21.65 | $21.80 | $20.73 | 1,400 |
2019-03-29 | $21.43 | $21.43 | $21.43 | $21.43 | $20.38 | 0 |
2019-03-28 | $21.43 | $21.43 | $21.29 | $21.36 | $20.32 | 11,200 |
2019-03-27 | $21.56 | $21.56 | $21.54 | $21.54 | $20.48 | 600 |
2019-03-26 | $21.26 | $21.29 | $21.26 | $21.29 | $20.25 | 480 |
2019-03-25 | $21.33 | $21.33 | $21.33 | $21.33 | $20.29 | 0 |
2019-03-22 | $21.37 | $21.37 | $21.34 | $21.34 | $20.29 | 14,000 |
2019-03-21 | $21.87 | $21.87 | $21.87 | $21.87 | $20.80 | 0 |
2019-03-20 | $21.94 | $21.94 | $21.91 | $21.92 | $20.84 | 2,400 |
2019-03-19 | $22.04 | $22.04 | $22.04 | $22.04 | $20.96 | 10 |
2019-03-18 | $21.99 | $21.99 | $21.99 | $21.99 | $20.91 | 80 |
2019-03-15 | $21.61 | $21.72 | $21.58 | $21.72 | $20.66 | 4,100 |
2019-03-14 | $21.40 | $21.40 | $21.40 | $21.40 | $20.35 | 10 |
2019-03-13 | $21.39 | $21.39 | $21.36 | $21.36 | $20.32 | 1,900 |
2019-03-12 | $21.31 | $21.31 | $21.31 | $21.31 | $20.27 | 0 |
2019-03-11 | $21.23 | $21.31 | $21.23 | $21.31 | $20.27 | 600 |
2019-03-08 | $21.22 | $21.22 | $21.22 | $21.22 | $20.18 | 0 |
2019-03-07 | $21.35 | $21.35 | $21.35 | $21.35 | $20.30 | 10 |
2019-03-06 | $21.52 | $21.52 | $21.52 | $21.52 | $20.47 | 210 |
2019-03-05 | $21.35 | $21.43 | $21.34 | $21.38 | $20.33 | 1,200 |
2019-03-04 | $21.43 | $21.43 | $21.36 | $21.36 | $20.31 | 600 |
2019-03-01 | $21.45 | $21.47 | $21.45 | $21.47 | $20.42 | 280 |
2019-02-28 | $21.43 | $21.43 | $21.43 | $21.43 | $20.38 | 200 |
2019-02-27 | $21.25 | $21.25 | $21.25 | $21.25 | $20.21 | 260 |
2019-02-26 | $21.28 | $21.30 | $21.28 | $21.30 | $20.26 | 510 |
2019-02-25 | $21.25 | $21.29 | $21.18 | $21.18 | $20.14 | 4,600 |
2019-02-22 | $21.23 | $21.23 | $21.23 | $21.23 | $20.19 | 0 |
2019-02-21 | $21.19 | $21.19 | $21.10 | $21.14 | $20.11 | 460 |
2019-02-20 | $21.17 | $21.17 | $21.17 | $21.17 | $20.13 | 110 |
2019-02-19 | $21.14 | $21.14 | $21.14 | $21.14 | $20.11 | 490 |
2019-02-15 | $21.00 | $21.03 | $20.99 | $21.03 | $20.01 | 3,400 |
2019-02-14 | $20.65 | $20.65 | $20.65 | $20.65 | $19.64 | 30 |
2019-02-13 | $20.70 | $20.70 | $20.70 | $20.70 | $19.69 | 20 |
2019-02-12 | $20.83 | $20.83 | $20.71 | $20.71 | $19.70 | 660 |
2019-02-11 | $20.58 | $20.60 | $20.55 | $20.57 | $19.56 | 3,800 |
2019-02-08 | $20.51 | $20.51 | $20.51 | $20.51 | $19.50 | 50 |
2019-02-07 | $20.58 | $20.59 | $20.58 | $20.59 | $19.59 | 200 |
2019-02-06 | $20.96 | $20.96 | $20.92 | $20.92 | $19.89 | 240 |
2019-02-05 | $20.84 | $20.89 | $20.84 | $20.89 | $19.87 | 2,800 |
2019-02-04 | $20.56 | $20.71 | $20.54 | $20.71 | $19.69 | 800 |
2019-02-01 | $20.76 | $20.76 | $20.68 | $20.68 | $19.67 | 1,200 |
2019-01-31 | $20.94 | $20.94 | $20.94 | $20.94 | $19.91 | 10 |
2019-01-30 | $20.89 | $20.99 | $20.89 | $20.99 | $19.96 | 220 |
2019-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 110 |
2019-01-28 | $20.98 | $20.98 | $20.98 | $20.98 | $19.95 | 0 |
2019-01-25 | $21.13 | $21.13 | $21.13 | $21.13 | $20.09 | 0 |
2019-01-24 | $21.03 | $21.13 | $21.03 | $21.13 | $20.10 | 710 |
2019-01-23 | $20.99 | $21.05 | $20.99 | $21.05 | $20.02 | 500 |
2019-01-22 | $20.81 | $20.81 | $20.72 | $20.73 | $19.71 | 4,100 |
2019-01-18 | $20.92 | $20.95 | $20.92 | $20.95 | $19.93 | 100 |
2019-01-17 | $20.56 | $20.64 | $20.56 | $20.64 | $19.63 | 100 |
2019-01-16 | $20.50 | $20.62 | $20.50 | $20.62 | $19.61 | 940 |
2019-01-15 | $20.38 | $20.46 | $20.38 | $20.46 | $19.46 | 12,400 |
2019-01-14 | $20.35 | $20.40 | $20.35 | $20.39 | $19.40 | 970 |
2019-01-11 | $20.45 | $20.47 | $20.45 | $20.47 | $19.47 | 450 |
2019-01-10 | $20.39 | $20.49 | $20.39 | $20.49 | $19.49 | 400 |
2019-01-09 | $20.34 | $20.34 | $20.34 | $20.34 | $19.35 | 190 |
2019-01-08 | $20.42 | $20.45 | $20.42 | $20.45 | $19.45 | 140 |
2019-01-07 | $20.32 | $20.32 | $20.32 | $20.32 | $19.32 | 240 |
2019-01-04 | $20.21 | $20.21 | $20.21 | $20.21 | $19.22 | 70 |
2019-01-03 | $19.77 | $19.77 | $19.71 | $19.71 | $18.74 | 420 |
2019-01-02 | $19.60 | $19.78 | $19.60 | $19.74 | $18.77 | 320 |
2018-12-31 | $19.52 | $19.56 | $19.45 | $19.50 | $18.54 | 7,100 |
2018-12-28 | $19.51 | $19.51 | $19.49 | $19.49 | $18.54 | 100 |
2018-12-27 | $19.64 | $19.91 | $19.51 | $19.91 | $18.50 | 10,800 |
2018-12-26 | $19.75 | $20.04 | $19.40 | $20.04 | $18.62 | 50,900 |
2018-12-24 | $19.95 | $19.95 | $19.63 | $19.63 | $18.24 | 1,500 |
2018-12-21 | $20.08 | $20.08 | $19.79 | $19.82 | $18.42 | 21,300 |
2018-12-20 | $20.12 | $20.27 | $19.95 | $19.97 | $18.56 | 13,500 |
2018-12-19 | $20.58 | $20.61 | $20.37 | $20.37 | $18.93 | 10,200 |
2018-12-18 | $20.52 | $20.52 | $20.45 | $20.45 | $19.00 | 660 |
2018-12-17 | $20.67 | $20.70 | $20.58 | $20.59 | $19.13 | 2,400 |
2018-12-14 | $20.78 | $20.78 | $20.74 | $20.74 | $19.27 | 870 |
2018-12-13 | $20.91 | $20.91 | $20.78 | $20.78 | $19.31 | 840 |
2018-12-12 | $20.64 | $20.64 | $20.60 | $20.60 | $19.15 | 100 |
2018-12-11 | $20.36 | $20.36 | $20.23 | $20.23 | $18.80 | 2,000 |
2018-12-10 | $20.13 | $20.24 | $20.03 | $20.22 | $18.79 | 3,900 |
2018-12-07 | $20.47 | $20.47 | $20.26 | $20.26 | $18.83 | 42,000 |
2018-12-06 | $20.30 | $20.40 | $20.30 | $20.35 | $18.91 | 710 |
2018-12-04 | $21.02 | $21.02 | $20.70 | $20.70 | $19.24 | 450 |
2018-12-03 | $21.27 | $21.27 | $21.23 | $21.23 | $19.73 | 690 |
2018-11-30 | $21.01 | $21.03 | $20.99 | $21.03 | $19.54 | 1,200 |
2018-11-29 | $21.06 | $21.06 | $21.06 | $21.06 | $19.57 | 140 |
2018-11-28 | $21.05 | $21.05 | $21.05 | $21.05 | $19.56 | 140 |
2018-11-27 | $20.94 | $20.94 | $20.94 | $20.94 | $19.46 | 130 |
2018-11-26 | $20.58 | $20.58 | $20.58 | $20.58 | $19.12 | 40 |
2018-11-23 | $20.58 | $20.63 | $20.58 | $20.58 | $19.12 | 2,300 |
2018-11-21 | $20.68 | $20.77 | $20.68 | $20.77 | $19.30 | 590 |
2018-11-20 | $20.54 | $20.54 | $20.54 | $20.54 | $19.09 | 110 |
2018-11-19 | $20.99 | $20.99 | $20.99 | $20.99 | $19.51 | 200 |
2018-11-16 | $20.99 | $21.01 | $20.97 | $20.97 | $19.49 | 10,300 |
2018-11-15 | $21.10 | $21.17 | $21.10 | $21.17 | $19.67 | 1,700 |
2018-11-14 | $21.10 | $21.10 | $21.03 | $21.04 | $19.55 | 36,800 |
2018-11-13 | $21.01 | $21.11 | $21.01 | $21.11 | $19.62 | 930 |
2018-11-12 | $21.02 | $21.02 | $21.02 | $21.02 | $19.53 | 350 |
2018-11-09 | $21.03 | $21.20 | $21.03 | $21.20 | $19.70 | 1,800 |
2018-11-08 | $21.09 | $21.09 | $21.09 | $21.09 | $19.60 | 400 |
2018-11-07 | $21.12 | $21.23 | $21.12 | $21.23 | $19.73 | 680 |
2018-11-06 | $20.92 | $20.92 | $20.92 | $20.92 | $19.44 | 300 |
2018-11-05 | $20.82 | $20.82 | $20.70 | $20.70 | $19.24 | 660 |
2018-11-02 | $20.78 | $20.81 | $20.62 | $20.74 | $19.27 | 11,000 |
2018-11-01 | $20.59 | $20.59 | $20.59 | $20.59 | $19.13 | 3,000 |
2018-10-31 | $20.10 | $20.10 | $20.10 | $20.10 | $18.68 | 30 |
2018-10-30 | $20.10 | $20.10 | $20.10 | $20.10 | $18.68 | 80 |
2018-10-29 | $20.31 | $20.34 | $20.10 | $20.10 | $18.68 | 1,900 |
2018-10-26 | $19.94 | $19.95 | $19.94 | $19.95 | $18.54 | 500 |
2018-10-25 | $19.96 | $19.96 | $19.96 | $19.96 | $18.55 | 0 |
2018-10-24 | $19.91 | $19.96 | $19.91 | $19.96 | $18.55 | 500 |
2018-10-23 | $20.02 | $20.02 | $20.02 | $20.02 | $18.60 | 440 |
2018-10-22 | $20.22 | $20.22 | $20.18 | $20.18 | $18.75 | 2,900 |
2018-10-19 | $20.37 | $20.42 | $20.37 | $20.42 | $18.98 | 2,600 |
2018-10-18 | $20.34 | $20.34 | $20.14 | $20.14 | $18.71 | 1,200 |
2018-10-17 | $20.62 | $20.68 | $20.55 | $20.68 | $19.22 | 4,200 |
2018-10-16 | $20.74 | $20.74 | $20.74 | $20.74 | $19.27 | 200 |
2018-10-15 | $20.43 | $20.43 | $20.43 | $20.43 | $18.99 | 250 |
2018-10-12 | $20.47 | $20.47 | $20.19 | $20.20 | $18.77 | 7,000 |
2018-10-11 | $20.66 | $20.66 | $20.58 | $20.58 | $19.12 | 1,400 |
2018-10-10 | $21.15 | $21.15 | $21.15 | $21.15 | $19.65 | 40 |
2018-10-09 | $21.04 | $21.15 | $21.04 | $21.15 | $19.65 | 3,100 |
2018-10-08 | $20.98 | $20.98 | $20.98 | $20.98 | $19.50 | 130 |
2018-10-05 | $21.13 | $21.13 | $21.13 | $21.13 | $19.64 | 70 |
2018-10-04 | $21.16 | $21.19 | $21.08 | $21.13 | $19.64 | 3,100 |
2018-10-03 | $21.31 | $21.31 | $21.26 | $21.26 | $19.76 | 2,400 |
2018-10-02 | $21.16 | $21.16 | $21.04 | $21.06 | $19.57 | 1,400 |
2018-10-01 | $21.39 | $21.39 | $21.26 | $21.26 | $19.75 | 1,700 |
2018-09-28 | $21.29 | $21.29 | $21.18 | $21.18 | $19.68 | 500 |
2018-09-27 | $21.55 | $21.55 | $21.55 | $21.55 | $20.03 | 150 |
2018-09-26 | $21.55 | $21.55 | $21.55 | $21.55 | $20.03 | 0 |
2018-09-25 | $21.55 | $21.55 | $21.55 | $21.55 | $20.03 | 100 |
2018-09-24 | $21.78 | $21.78 | $21.78 | $21.78 | $20.24 | 0 |
2018-09-21 | $21.78 | $21.78 | $21.78 | $21.78 | $20.24 | 200 |
2018-09-20 | $21.80 | $21.91 | $21.79 | $21.90 | $20.35 | 11,300 |
2018-09-19 | $21.16 | $21.16 | $21.16 | $21.16 | $19.66 | 160 |
2018-09-18 | $21.16 | $21.16 | $21.16 | $21.16 | $19.66 | 160 |
2018-09-17 | $21.16 | $21.16 | $21.16 | $21.16 | $19.66 | 0 |
2018-09-14 | $21.17 | $21.17 | $21.16 | $21.16 | $19.66 | 12,300 |
2018-09-13 | $21.10 | $21.12 | $21.10 | $21.10 | $19.61 | 7,600 |
2018-09-12 | $20.95 | $20.98 | $20.95 | $20.96 | $19.48 | 980 |
2018-09-11 | $20.98 | $21.06 | $20.98 | $21.05 | $19.56 | 1,900 |
2018-09-10 | $21.08 | $21.08 | $21.04 | $21.04 | $19.55 | 560 |
2018-09-07 | $20.90 | $20.90 | $20.90 | $20.90 | $19.42 | 50 |
2018-09-06 | $21.00 | $21.00 | $20.90 | $20.90 | $19.42 | 560 |
2018-09-05 | $21.22 | $21.24 | $21.14 | $21.14 | $19.64 | 1,400 |
2018-09-04 | $21.13 | $21.13 | $21.13 | $21.13 | $19.64 | 690 |
2018-08-31 | $21.22 | $21.22 | $21.22 | $21.22 | $19.72 | 800 |
2018-08-30 | $21.40 | $21.43 | $21.40 | $21.43 | $19.91 | 7,200 |
2018-08-29 | $21.51 | $21.61 | $21.49 | $21.60 | $20.07 | 2,500 |
2018-08-28 | $21.66 | $21.66 | $21.60 | $21.62 | $20.09 | 2,500 |
2018-08-27 | $21.54 | $21.54 | $21.54 | $21.54 | $20.02 | 160 |
2018-08-24 | $21.57 | $21.57 | $21.54 | $21.54 | $20.02 | 2,600 |
2018-08-23 | $21.58 | $21.58 | $21.51 | $21.53 | $20.00 | 1,100 |
2018-08-22 | $21.59 | $21.59 | $21.59 | $21.59 | $20.06 | 160 |
2018-08-21 | $21.52 | $21.53 | $21.51 | $21.53 | $20.01 | 2,700 |
2018-08-20 | $21.34 | $21.34 | $21.34 | $21.34 | $19.83 | 180 |
2018-08-17 | $21.26 | $21.26 | $21.26 | $21.26 | $19.76 | 500 |
2018-08-16 | $21.29 | $21.32 | $21.26 | $21.26 | $19.76 | 45,100 |
2018-08-15 | $21.17 | $21.20 | $21.17 | $21.20 | $19.70 | 890 |
2018-08-14 | $21.56 | $21.56 | $21.56 | $21.56 | $20.04 | 160 |
2018-08-13 | $21.54 | $21.54 | $21.50 | $21.50 | $19.98 | 610 |
2018-08-10 | $21.63 | $21.64 | $21.62 | $21.62 | $20.09 | 9,700 |
2018-08-09 | $22.05 | $22.06 | $22.05 | $22.06 | $20.50 | 2,300 |
2018-08-08 | $22.09 | $22.09 | $22.09 | $22.09 | $20.53 | 320 |
2018-08-07 | $22.16 | $22.16 | $22.16 | $22.16 | $20.59 | 230 |
2018-08-06 | $22.04 | $22.04 | $22.04 | $22.04 | $20.48 | 170 |
2018-08-03 | $22.13 | $22.13 | $22.13 | $22.13 | $20.56 | 500 |
2018-08-02 | $21.93 | $21.93 | $21.92 | $21.93 | $20.38 | 2,500 |
2018-08-01 | $22.18 | $22.23 | $22.14 | $22.18 | $20.61 | 66,700 |
2018-07-31 | $22.30 | $22.31 | $22.25 | $22.25 | $20.68 | 630 |
2018-07-30 | $21.90 | $21.90 | $21.90 | $21.90 | $20.35 | 140 |
2018-07-27 | $21.90 | $21.90 | $21.90 | $21.90 | $20.35 | 0 |
2018-07-26 | $21.98 | $21.98 | $21.90 | $21.90 | $20.35 | 16,900 |
2018-07-25 | $21.90 | $21.91 | $21.90 | $21.90 | $20.35 | 1,100 |
2018-07-24 | $22.06 | $22.06 | $21.93 | $21.93 | $20.38 | 590 |
2018-07-23 | $21.91 | $21.92 | $21.91 | $21.92 | $20.37 | 530 |
2018-07-20 | $21.84 | $21.84 | $21.84 | $21.84 | $20.30 | 0 |
2018-07-19 | $21.83 | $21.85 | $21.83 | $21.84 | $20.30 | 400 |
2018-07-18 | $21.81 | $21.81 | $21.81 | $21.81 | $20.27 | 410 |
2018-07-17 | $21.75 | $21.89 | $21.74 | $21.88 | $20.33 | 1,200 |
2018-07-16 | $21.89 | $21.89 | $21.85 | $21.85 | $20.30 | 10,700 |
2018-07-13 | $21.96 | $21.96 | $21.96 | $21.96 | $20.41 | 0 |
2018-07-12 | $21.94 | $21.96 | $21.94 | $21.96 | $20.41 | 11,000 |
2018-07-11 | $21.88 | $21.88 | $21.88 | $21.88 | $20.33 | 470 |
2018-07-10 | $22.25 | $22.25 | $22.21 | $22.24 | $20.67 | 1,600 |
2018-07-09 | $22.35 | $22.35 | $22.35 | $22.35 | $20.77 | 900 |
2018-07-06 | $21.55 | $21.55 | $21.55 | $21.55 | $20.03 | 130 |
2018-07-05 | $21.55 | $21.55 | $21.55 | $21.55 | $20.03 | 0 |
2018-07-03 | $21.62 | $21.62 | $21.55 | $21.55 | $20.03 | 610 |
2018-07-02 | $21.70 | $21.81 | $21.65 | $21.80 | $19.94 | 44,500 |
2018-06-29 | $21.89 | $21.89 | $21.80 | $21.80 | $19.94 | 650 |
2018-06-28 | $21.70 | $21.74 | $21.70 | $21.74 | $19.89 | 720 |
2018-06-27 | $21.80 | $21.80 | $21.80 | $21.80 | $19.94 | 30 |
2018-06-26 | $21.81 | $21.81 | $21.80 | $21.80 | $19.94 | 700 |
2018-06-25 | $21.86 | $21.86 | $21.72 | $21.72 | $19.87 | 3,000 |
2018-06-22 | $22.07 | $22.07 | $22.07 | $22.07 | $20.19 | 350 |
2018-06-21 | $21.87 | $21.90 | $21.87 | $21.89 | $20.03 | 410 |
2018-06-20 | $22.20 | $22.20 | $22.09 | $22.09 | $20.21 | 5,000 |
2018-06-19 | $21.87 | $22.13 | $21.87 | $22.13 | $20.25 | 5,900 |
2018-06-18 | $21.92 | $21.99 | $21.92 | $21.97 | $20.10 | 950 |
2018-06-15 | $22.16 | $22.16 | $22.13 | $22.13 | $20.25 | 200 |
2018-06-14 | $22.28 | $22.47 | $22.28 | $22.47 | $20.56 | 1,600 |
2018-06-13 | $22.29 | $22.29 | $22.28 | $22.28 | $20.38 | 2,400 |
2018-06-12 | $22.45 | $22.45 | $22.35 | $22.35 | $20.45 | 1,400 |
2018-06-11 | $21.93 | $21.93 | $21.93 | $21.93 | $20.06 | 100 |
2018-06-08 | $21.93 | $21.93 | $21.93 | $21.93 | $20.06 | 250 |
2018-06-07 | $22.15 | $22.15 | $22.02 | $22.06 | $20.18 | 3,100 |
2018-06-06 | $21.83 | $21.99 | $21.83 | $21.99 | $20.12 | 11,700 |
2018-06-05 | $21.77 | $21.77 | $21.77 | $21.77 | $19.92 | 500 |
2018-06-04 | $21.75 | $21.75 | $21.75 | $21.75 | $19.90 | 10 |
2018-06-01 | $21.78 | $21.78 | $21.64 | $21.75 | $19.90 | 1,900 |
2018-05-31 | $21.48 | $21.48 | $21.19 | $21.44 | $19.62 | 15,400 |
2018-05-30 | $21.47 | $21.62 | $21.47 | $21.55 | $19.72 | 15,400 |
2018-05-29 | $21.40 | $21.53 | $21.13 | $21.23 | $19.42 | 4,300 |
2018-05-25 | $22.01 | $22.13 | $21.99 | $22.12 | $20.24 | 2,100 |
2018-05-24 | $22.54 | $22.60 | $22.54 | $22.60 | $20.68 | 1,400 |
2018-05-23 | $22.62 | $22.65 | $22.58 | $22.65 | $20.72 | 4,800 |
2018-05-22 | $22.89 | $22.89 | $22.89 | $22.89 | $20.94 | 440 |
2018-05-21 | $22.79 | $22.79 | $22.71 | $22.72 | $20.79 | 13,200 |
2018-05-18 | $22.88 | $22.92 | $22.80 | $22.84 | $20.90 | 6,500 |
2018-05-17 | $23.02 | $23.02 | $23.01 | $23.01 | $21.05 | 5,300 |
2018-05-16 | $22.86 | $22.92 | $22.86 | $22.92 | $20.97 | 1,600 |
2018-05-15 | $23.15 | $23.15 | $23.15 | $23.15 | $21.18 | 560 |
2018-05-14 | $23.20 | $23.22 | $23.20 | $23.22 | $21.24 | 6,200 |
2018-05-11 | $23.24 | $23.24 | $23.24 | $23.24 | $21.26 | 100 |
2018-05-10 | $23.11 | $23.20 | $23.11 | $23.20 | $21.23 | 600 |
2018-05-09 | $23.02 | $23.15 | $23.02 | $23.13 | $21.16 | 3,500 |
2018-05-08 | $22.92 | $22.92 | $22.91 | $22.92 | $20.97 | 960 |
2018-05-07 | $22.92 | $22.92 | $22.92 | $22.92 | $20.97 | 120 |
2018-05-04 | $22.80 | $22.91 | $22.79 | $22.91 | $20.96 | 876,900 |
2018-05-03 | $22.74 | $22.77 | $22.74 | $22.77 | $20.83 | 260 |
2018-05-02 | $22.84 | $22.84 | $22.78 | $22.78 | $20.84 | 890 |
2018-05-01 | $22.61 | $22.61 | $22.40 | $22.43 | $20.52 | 2,300 |
2018-04-30 | $22.59 | $22.59 | $22.56 | $22.56 | $20.64 | 1,700 |
2018-04-27 | $22.43 | $22.46 | $22.43 | $22.46 | $20.55 | 1,400 |
2018-04-26 | $22.37 | $22.37 | $22.37 | $22.37 | $20.47 | 140 |
2018-04-25 | $22.27 | $22.29 | $22.27 | $22.29 | $20.39 | 1,800 |
2018-04-24 | $22.30 | $22.33 | $22.29 | $22.33 | $20.43 | 13,200 |
2018-04-23 | $22.40 | $22.40 | $22.40 | $22.40 | $20.49 | 70 |
2018-04-20 | $22.40 | $22.40 | $22.37 | $22.40 | $20.49 | 680 |
2018-04-19 | $22.33 | $22.33 | $22.32 | $22.32 | $20.42 | 3,500 |
2018-04-18 | $22.32 | $22.32 | $22.31 | $22.31 | $20.41 | 700 |
2018-04-17 | $22.20 | $22.20 | $22.20 | $22.20 | $20.31 | 500 |
2018-04-16 | $22.12 | $22.12 | $22.11 | $22.11 | $20.23 | 340 |
2018-04-13 | $22.17 | $22.18 | $22.02 | $22.02 | $20.15 | 1,200 |
2018-04-12 | $22.01 | $22.01 | $21.96 | $21.96 | $20.09 | 210 |
2018-04-11 | $21.98 | $21.98 | $21.98 | $21.98 | $20.11 | 120 |
2018-04-10 | $21.94 | $21.98 | $21.91 | $21.97 | $20.10 | 1,200 |
2018-04-09 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 420 |
2018-04-06 | $21.65 | $21.65 | $21.64 | $21.64 | $19.80 | 360 |
2018-04-05 | $21.85 | $21.85 | $21.78 | $21.82 | $19.96 | 2,800 |
2018-04-04 | $21.30 | $21.47 | $21.30 | $21.47 | $19.64 | 660 |
2018-04-03 | $21.39 | $21.49 | $21.39 | $21.48 | $19.65 | 2,800 |
2018-04-02 | $21.46 | $21.46 | $21.24 | $21.32 | $19.51 | 6,300 |
2018-03-29 | $21.64 | $21.64 | $21.63 | $21.64 | $19.80 | 320 |
2018-03-28 | $21.33 | $21.55 | $21.33 | $21.45 | $19.62 | 740 |
2018-03-27 | $21.24 | $21.27 | $20.99 | $21.00 | $19.21 | 7,500 |
2018-03-26 | $21.15 | $21.15 | $21.01 | $21.13 | $19.33 | 1,700 |
2018-03-23 | $21.25 | $21.25 | $20.85 | $20.85 | $19.08 | 5,300 |
2018-03-22 | $21.25 | $21.25 | $21.03 | $21.04 | $19.25 | 11,800 |
2018-03-21 | $21.58 | $21.58 | $21.48 | $21.50 | $19.67 | 2,700 |
2018-03-20 | $21.65 | $21.74 | $21.65 | $21.73 | $19.88 | 2,600 |
2018-03-19 | $21.73 | $21.73 | $21.56 | $21.65 | $19.81 | 14,800 |
2018-03-16 | $21.81 | $21.88 | $21.81 | $21.84 | $19.98 | 1,600 |
2018-03-15 | $21.62 | $21.69 | $21.61 | $21.69 | $19.84 | 3,000 |
2018-03-14 | $21.74 | $21.74 | $21.68 | $21.72 | $19.87 | 1,100 |
2018-03-13 | $21.75 | $21.75 | $21.65 | $21.67 | $19.83 | 4,100 |
2018-03-12 | $21.82 | $21.82 | $21.78 | $21.80 | $19.94 | 2,100 |
2018-03-09 | $21.69 | $21.78 | $21.69 | $21.77 | $19.92 | 2,600 |
2018-03-08 | $21.56 | $21.64 | $21.56 | $21.64 | $19.80 | 1,100 |
2018-03-07 | $21.41 | $21.60 | $21.41 | $21.60 | $19.76 | 4,800 |
2018-03-06 | $21.55 | $21.58 | $21.49 | $21.56 | $19.73 | 10,800 |
2018-03-05 | $21.40 | $21.60 | $21.37 | $21.57 | $19.73 | 28,300 |
2018-03-02 | $21.47 | $21.52 | $21.38 | $21.52 | $19.69 | 52,700 |
2018-03-01 | $21.90 | $21.90 | $21.65 | $21.65 | $19.81 | 1,200 |
2018-02-28 | $22.21 | $22.21 | $22.07 | $22.07 | $20.19 | 1,500 |
2018-02-27 | $22.25 | $22.32 | $22.19 | $22.20 | $20.31 | 5,000 |
2018-02-26 | $22.15 | $22.34 | $22.13 | $22.33 | $20.43 | 8,400 |
2018-02-23 | $22.07 | $22.16 | $22.07 | $22.15 | $20.27 | 3,200 |
2018-02-22 | $22.02 | $22.16 | $21.97 | $22.05 | $20.17 | 5,400 |
2018-02-21 | $21.96 | $22.01 | $21.87 | $21.87 | $20.01 | 20,000 |
2018-02-20 | $22.10 | $22.14 | $22.08 | $22.08 | $20.20 | 16,000 |
2018-02-16 | $21.92 | $22.07 | $21.92 | $22.05 | $20.17 | 46,300 |
2018-02-15 | $21.78 | $21.83 | $21.66 | $21.80 | $19.94 | 6,500 |
2018-02-14 | $21.69 | $21.83 | $21.66 | $21.82 | $19.96 | 10,600 |
2018-02-13 | $21.65 | $21.69 | $21.63 | $21.67 | $19.83 | 4,400 |
2018-02-12 | $21.81 | $22.01 | $21.81 | $21.94 | $20.07 | 37,000 |
2018-02-09 | $21.74 | $21.76 | $21.36 | $21.72 | $19.87 | 17,900 |
2018-02-08 | $22.07 | $22.07 | $21.62 | $21.62 | $19.78 | 17,600 |
2018-02-07 | $22.27 | $22.31 | $22.22 | $22.26 | $20.37 | 2,900 |
2018-02-06 | $21.94 | $22.24 | $21.94 | $22.06 | $20.18 | 1,900 |
2018-02-05 | $22.54 | $22.63 | $21.82 | $21.89 | $20.03 | 12,200 |
2018-02-02 | $22.85 | $22.89 | $22.64 | $22.64 | $20.71 | 7,400 |
2018-02-01 | $23.17 | $23.33 | $23.17 | $23.29 | $21.31 | 3,900 |
2018-01-31 | $23.29 | $23.42 | $23.28 | $23.38 | $21.39 | 19,200 |
2018-01-30 | $23.28 | $23.31 | $23.23 | $23.24 | $21.26 | 21,500 |
2018-01-29 | $23.48 | $23.54 | $23.48 | $23.51 | $21.51 | 1,900 |
2018-01-26 | $23.70 | $23.70 | $23.63 | $23.67 | $21.66 | 5,400 |
2018-01-25 | $23.61 | $23.70 | $23.61 | $23.66 | $21.65 | 830 |
2018-01-24 | $23.60 | $23.62 | $23.48 | $23.59 | $21.58 | 11,700 |
2018-01-23 | $23.64 | $23.67 | $23.60 | $23.65 | $21.64 | 14,800 |
2018-01-22 | $23.62 | $23.70 | $23.62 | $23.67 | $21.66 | 22,700 |
2018-01-19 | $23.27 | $23.38 | $23.26 | $23.38 | $21.39 | 1,800 |
2018-01-18 | $23.21 | $23.25 | $23.20 | $23.22 | $21.24 | 3,400 |
2018-01-17 | $23.25 | $23.38 | $23.25 | $23.38 | $21.39 | 11,000 |
2018-01-16 | $23.53 | $23.53 | $23.29 | $23.29 | $21.31 | 14,200 |
2018-01-12 | $23.35 | $23.35 | $23.25 | $23.25 | $21.27 | 15,600 |
2018-01-11 | $23.28 | $23.31 | $23.19 | $23.26 | $21.28 | 65,100 |
2018-01-10 | $23.16 | $23.16 | $23.11 | $23.12 | $21.15 | 3,700 |
2018-01-09 | $23.02 | $23.09 | $23.02 | $23.09 | $21.13 | 5,200 |
2018-01-08 | $23.01 | $23.01 | $22.96 | $23.00 | $21.04 | 1,600 |
2018-01-05 | $22.98 | $23.04 | $22.96 | $23.04 | $21.08 | 2,200 |
2018-01-04 | $22.73 | $22.82 | $22.73 | $22.79 | $20.85 | 18,900 |
2018-01-03 | $22.27 | $22.32 | $22.27 | $22.31 | $20.41 | 4,400 |
2018-01-02 | $22.18 | $22.26 | $22.18 | $22.26 | $20.37 | 12,600 |
2017-12-29 | $22.17 | $22.19 | $22.17 | $22.17 | $20.28 | 2,800 |
2017-12-28 | $22.28 | $22.28 | $22.22 | $22.27 | $20.37 | 6,300 |
2017-12-27 | $22.75 | $22.75 | $22.68 | $22.69 | $20.41 | 2,500 |
2017-12-26 | $22.77 | $22.87 | $22.77 | $22.77 | $20.48 | 10,000 |
2017-12-22 | $22.79 | $22.82 | $22.77 | $22.82 | $20.52 | 71,200 |
2017-12-21 | $22.90 | $23.06 | $22.90 | $22.94 | $20.63 | 5,500 |
2017-12-20 | $22.90 | $22.90 | $22.87 | $22.88 | $20.58 | 4,800 |
2017-12-19 | $22.98 | $23.00 | $22.94 | $22.94 | $20.63 | 18,300 |
2017-12-18 | $22.91 | $22.94 | $22.90 | $22.90 | $20.60 | 4,300 |
2017-12-15 | $22.71 | $22.71 | $22.71 | $22.71 | $20.43 | 360 |
2017-12-14 | $22.90 | $22.90 | $22.67 | $22.67 | $20.39 | 512,000 |
2017-12-13 | $22.95 | $22.95 | $22.85 | $22.85 | $20.55 | 88,800 |
2017-12-12 | $22.92 | $22.99 | $22.92 | $22.95 | $20.64 | 4,500 |
2017-12-11 | $22.95 | $22.99 | $22.95 | $22.99 | $20.68 | 1,400 |
2017-12-08 | $23.04 | $23.04 | $23.01 | $23.03 | $20.71 | 6,800 |
2017-12-07 | $22.76 | $22.89 | $22.76 | $22.82 | $20.52 | 6,700 |
2017-12-06 | $22.65 | $22.68 | $22.65 | $22.67 | $20.39 | 27,700 |
2017-12-05 | $22.83 | $22.84 | $22.71 | $22.71 | $20.43 | 3,700 |
2017-12-04 | $22.83 | $22.83 | $22.73 | $22.73 | $20.44 | 18,800 |
2017-12-01 | $22.76 | $22.81 | $22.67 | $22.67 | $20.39 | 15,500 |
2017-11-30 | $23.03 | $23.03 | $22.86 | $22.88 | $20.58 | 50,200 |
2017-11-29 | $22.97 | $23.06 | $22.92 | $22.95 | $20.64 | 54,200 |
2017-11-28 | $22.67 | $22.76 | $22.59 | $22.75 | $20.46 | 28,500 |
2017-11-27 | $22.51 | $22.55 | $22.47 | $22.48 | $20.22 | 12,000 |
2017-11-24 | $22.36 | $22.36 | $22.36 | $22.36 | $20.11 | 690 |
2017-11-22 | $22.41 | $22.41 | $22.33 | $22.36 | $20.11 | 8,600 |
2017-11-21 | $22.37 | $22.41 | $22.29 | $22.34 | $20.09 | 8,300 |
2017-11-20 | $22.33 | $22.40 | $22.33 | $22.35 | $20.10 | 48,900 |
2017-11-17 | $22.38 | $22.42 | $22.33 | $22.38 | $20.13 | 7,100 |
2017-11-16 | $22.59 | $22.61 | $22.51 | $22.54 | $20.27 | 358,900 |
2017-11-15 | $22.26 | $22.44 | $22.26 | $22.39 | $20.14 | 8,300 |
2017-11-14 | $22.38 | $22.39 | $22.26 | $22.29 | $20.05 | 7,600 |
2017-11-13 | $22.39 | $22.50 | $22.38 | $22.50 | $20.24 | 940 |
2017-11-10 | $22.57 | $22.57 | $22.56 | $22.56 | $20.29 | 1,000 |
2017-11-09 | $22.67 | $22.73 | $22.52 | $22.66 | $20.38 | 39,000 |
2017-11-08 | $22.77 | $22.86 | $22.76 | $22.85 | $20.55 | 3,700 |
2017-11-07 | $23.01 | $23.01 | $22.79 | $22.80 | $20.51 | 22,800 |
2017-11-06 | $23.00 | $23.04 | $22.97 | $23.04 | $20.72 | 14,300 |
2017-11-03 | $23.03 | $23.05 | $22.99 | $23.05 | $20.73 | 11,400 |
2017-11-02 | $23.24 | $23.38 | $23.21 | $23.38 | $21.03 | 27,000 |
2017-11-01 | $23.54 | $23.54 | $23.38 | $23.45 | $21.09 | 18,500 |
2017-10-31 | $23.42 | $23.53 | $23.38 | $23.47 | $21.11 | 396,000 |
2017-10-30 | $23.22 | $23.25 | $23.13 | $23.20 | $20.87 | 65,100 |
2017-10-27 | $22.53 | $22.67 | $22.52 | $22.67 | $20.39 | 20,200 |
2017-10-26 | $23.06 | $23.10 | $22.79 | $22.97 | $20.66 | 65,200 |
2017-10-25 | $22.67 | $22.67 | $22.48 | $22.55 | $20.28 | 13,100 |
2017-10-24 | $22.58 | $22.69 | $22.58 | $22.61 | $20.34 | 1,600 |
2017-10-23 | $22.56 | $22.57 | $22.46 | $22.46 | $20.20 | 2,100 |
2017-10-20 | $22.68 | $22.73 | $22.66 | $22.67 | $20.39 | 9,900 |
2017-10-19 | $22.64 | $22.64 | $22.60 | $22.63 | $20.36 | 19,900 |
2017-10-18 | $22.61 | $22.82 | $22.61 | $22.81 | $20.52 | 15,300 |
2017-10-17 | $22.71 | $22.71 | $22.62 | $22.66 | $20.38 | 14,500 |
2017-10-16 | $22.56 | $22.56 | $22.49 | $22.52 | $20.26 | 1,000 |
2017-10-13 | $22.74 | $22.77 | $22.74 | $22.75 | $20.46 | 1,300 |
2017-10-12 | $22.74 | $22.81 | $22.69 | $22.77 | $20.48 | 9,200 |
2017-10-11 | $22.75 | $22.82 | $22.75 | $22.82 | $20.52 | 8,100 |
2017-10-10 | $22.44 | $22.94 | $22.44 | $22.93 | $20.62 | 22,900 |
2017-10-09 | $22.74 | $22.78 | $22.66 | $22.68 | $20.40 | 22,200 |
2017-10-06 | $22.68 | $22.70 | $22.53 | $22.60 | $20.33 | 1,477,100 |
2017-10-05 | $22.68 | $22.69 | $22.58 | $22.60 | $20.33 | 16,800 |
2017-10-04 | $22.22 | $22.22 | $21.98 | $22.00 | $19.79 | 28,100 |
2017-10-03 | $22.58 | $22.75 | $22.58 | $22.72 | $20.43 | 12,100 |
2017-10-02 | $22.53 | $22.77 | $22.53 | $22.77 | $20.48 | 4,900 |
2017-09-29 | $22.98 | $23.05 | $22.93 | $23.03 | $20.71 | 14,300 |
2017-09-28 | $22.97 | $22.97 | $22.92 | $22.92 | $20.61 | 4,800 |
2017-09-27 | $23.07 | $23.07 | $23.01 | $23.03 | $20.71 | 2,500 |
2017-09-26 | $22.56 | $22.58 | $22.50 | $22.52 | $20.25 | 19,700 |
2017-09-25 | $22.70 | $22.71 | $22.58 | $22.58 | $20.31 | 23,500 |
2017-09-22 | $22.82 | $22.85 | $22.81 | $22.83 | $20.53 | 3,900 |
2017-09-21 | $22.73 | $22.82 | $22.73 | $22.80 | $20.51 | 10,300 |
2017-09-20 | $22.65 | $22.89 | $22.65 | $22.89 | $20.59 | 12,300 |
2017-09-19 | $22.93 | $22.94 | $22.92 | $22.93 | $20.62 | 3,700 |
2017-09-18 | $22.86 | $22.88 | $22.84 | $22.87 | $20.57 | 6,300 |
2017-09-15 | $22.72 | $22.80 | $22.72 | $22.80 | $20.51 | 3,200 |
2017-09-14 | $22.83 | $22.87 | $22.83 | $22.87 | $20.57 | 910 |
2017-09-13 | $22.90 | $22.94 | $22.90 | $22.90 | $20.60 | 2,400 |
2017-09-12 | $22.90 | $22.90 | $22.81 | $22.83 | $20.53 | 5,100 |
2017-09-11 | $22.73 | $22.89 | $22.73 | $22.89 | $20.59 | 1,200 |
2017-09-08 | $22.36 | $22.42 | $22.34 | $22.34 | $20.09 | 12,700 |
2017-09-07 | $22.47 | $22.47 | $22.34 | $22.38 | $20.13 | 10,300 |
2017-09-06 | $22.43 | $22.51 | $22.43 | $22.50 | $20.24 | 3,200 |
2017-09-05 | $22.37 | $22.41 | $22.36 | $22.40 | $20.15 | 1,200 |
2017-09-01 | $22.87 | $22.89 | $22.84 | $22.88 | $20.58 | 5,300 |
2017-08-31 | $22.85 | $22.86 | $22.76 | $22.84 | $20.54 | 5,500 |
2017-08-30 | $22.65 | $22.68 | $22.64 | $22.66 | $20.38 | 3,200 |
2017-08-29 | $22.40 | $22.59 | $22.40 | $22.59 | $20.32 | 4,800 |
2017-08-28 | $22.77 | $22.77 | $22.68 | $22.68 | $20.40 | 2,800 |
2017-08-25 | $22.98 | $22.99 | $22.81 | $22.82 | $20.52 | 4,300 |
2017-08-24 | $22.92 | $22.92 | $22.88 | $22.90 | $20.60 | 3,200 |
2017-08-23 | $22.83 | $22.86 | $22.81 | $22.83 | $20.53 | 1,800 |
2017-08-22 | $22.98 | $23.03 | $22.97 | $23.03 | $20.71 | 1,700 |
2017-08-21 | $22.84 | $22.87 | $22.84 | $22.85 | $20.55 | 1,700 |
2017-08-18 | $22.83 | $22.98 | $22.81 | $22.90 | $20.60 | 3,900 |
2017-08-17 | $23.14 | $23.17 | $22.87 | $22.89 | $20.59 | 14,700 |
2017-08-16 | $23.36 | $23.38 | $23.23 | $23.23 | $20.89 | 10,400 |
2017-08-15 | $23.16 | $23.19 | $23.12 | $23.18 | $20.85 | 6,100 |
2017-08-14 | $23.06 | $23.18 | $23.06 | $23.12 | $20.79 | 6,400 |
2017-08-11 | $22.85 | $22.85 | $22.69 | $22.69 | $20.41 | 5,200 |
2017-08-10 | $23.07 | $23.07 | $22.93 | $22.93 | $20.62 | 12,700 |
2017-08-09 | $23.42 | $23.51 | $23.42 | $23.51 | $21.14 | 1,100 |
2017-08-08 | $23.72 | $23.79 | $23.61 | $23.62 | $21.24 | 22,500 |
2017-08-07 | $23.61 | $23.65 | $23.60 | $23.65 | $21.27 | 4,200 |
2017-08-04 | $23.57 | $23.66 | $23.57 | $23.63 | $21.25 | 24,900 |
2017-08-03 | $23.30 | $23.37 | $23.30 | $23.34 | $20.99 | 3,500 |
2017-08-02 | $23.37 | $23.38 | $23.23 | $23.26 | $20.92 | 2,900 |
2017-08-01 | $23.44 | $23.44 | $23.40 | $23.40 | $21.05 | 390 |
2017-07-31 | $23.35 | $23.35 | $23.21 | $23.21 | $20.88 | 1,300 |
2017-07-28 | $23.31 | $23.35 | $23.31 | $23.35 | $21.00 | 3,100 |
2017-07-27 | $23.36 | $23.44 | $23.32 | $23.39 | $21.04 | 6,300 |
2017-07-26 | $23.32 | $23.38 | $23.23 | $23.23 | $20.89 | 3,200 |
2017-07-25 | $23.29 | $23.29 | $23.23 | $23.24 | $20.90 | 2,900 |
2017-07-24 | $23.05 | $23.10 | $23.04 | $23.10 | $20.78 | 1,600 |
2017-07-21 | $22.90 | $23.00 | $22.90 | $23.00 | $20.69 | 4,900 |
2017-07-20 | $23.35 | $23.35 | $23.24 | $23.26 | $20.92 | 2,600 |
2017-07-19 | $23.17 | $23.33 | $23.17 | $23.33 | $20.98 | 2,400 |
2017-07-18 | $23.23 | $23.23 | $23.15 | $23.22 | $20.88 | 9,900 |
2017-07-17 | $23.47 | $23.47 | $23.42 | $23.43 | $21.07 | 3,300 |
2017-07-14 | $23.52 | $23.56 | $23.47 | $23.55 | $21.18 | 7,400 |
2017-07-13 | $23.52 | $23.52 | $23.50 | $23.50 | $21.13 | 101,900 |
2017-07-12 | $23.32 | $23.33 | $23.32 | $23.33 | $20.98 | 810 |
2017-07-11 | $23.12 | $23.13 | $23.10 | $23.13 | $20.80 | 3,200 |
2017-07-10 | $23.14 | $23.22 | $23.14 | $23.20 | $20.87 | 1,500 |
2017-07-07 | $23.12 | $23.27 | $23.11 | $23.26 | $20.92 | 2,700 |
2017-07-06 | $23.24 | $23.24 | $23.14 | $23.14 | $20.81 | 980 |
2017-07-05 | $23.57 | $23.58 | $23.50 | $23.52 | $20.94 | 2,500 |
2017-07-03 | $23.60 | $23.60 | $23.60 | $23.60 | $21.02 | 190 |
2017-06-30 | $23.17 | $23.35 | $23.17 | $23.35 | $20.79 | 790 |
2017-06-29 | $23.46 | $23.54 | $23.28 | $23.30 | $20.75 | 3,300 |
2017-06-28 | $23.71 | $23.77 | $23.67 | $23.77 | $21.17 | 1,100 |
2017-06-27 | $23.59 | $23.60 | $23.49 | $23.50 | $20.93 | 7,300 |
2017-06-26 | $23.76 | $23.80 | $23.59 | $23.60 | $21.02 | 5,200 |
2017-06-23 | $23.50 | $23.51 | $23.48 | $23.51 | $20.93 | 920 |
2017-06-22 | $23.64 | $23.69 | $23.63 | $23.64 | $21.05 | 4,400 |
2017-06-21 | $23.75 | $23.76 | $23.69 | $23.69 | $21.10 | 7,400 |
2017-06-20 | $23.91 | $23.91 | $23.74 | $23.77 | $21.17 | 10,400 |
2017-06-19 | $24.09 | $24.09 | $24.03 | $24.09 | $21.45 | 4,500 |
2017-06-16 | $23.76 | $23.91 | $23.76 | $23.90 | $21.28 | 3,400 |
2017-06-15 | $23.56 | $23.69 | $23.51 | $23.69 | $21.10 | 8,100 |
2017-06-14 | $23.96 | $23.96 | $23.78 | $23.92 | $21.30 | 6,700 |
2017-06-13 | $24.07 | $24.11 | $24.01 | $24.05 | $21.42 | 16,200 |
2017-06-12 | $23.98 | $24.02 | $23.88 | $23.91 | $21.29 | 6,000 |
2017-06-09 | $24.18 | $24.22 | $24.12 | $24.12 | $21.48 | 2,200 |
2017-06-08 | $24.05 | $24.21 | $24.05 | $24.20 | $21.55 | 4,100 |
2017-06-07 | $23.95 | $24.02 | $23.81 | $23.90 | $21.28 | 9,900 |
2017-06-06 | $23.94 | $23.95 | $23.76 | $23.76 | $21.16 | 12,300 |
2017-06-05 | $23.88 | $23.93 | $23.88 | $23.90 | $21.28 | 6,600 |
2017-06-02 | $24.01 | $24.01 | $23.88 | $23.97 | $21.34 | 3,800 |
2017-06-01 | $23.81 | $23.95 | $23.80 | $23.94 | $21.32 | 2,700 |
2017-05-31 | $23.98 | $23.98 | $23.84 | $23.84 | $21.23 | 17,500 |
2017-05-30 | $23.90 | $23.93 | $23.80 | $23.82 | $21.21 | 14,100 |
2017-05-26 | $23.85 | $23.92 | $23.83 | $23.92 | $21.30 | 12,300 |
2017-05-25 | $24.02 | $24.02 | $23.99 | $23.99 | $21.36 | 2,800 |
2017-05-24 | $23.97 | $23.97 | $23.90 | $23.90 | $21.28 | 1,500 |
2017-05-23 | $23.90 | $23.99 | $23.90 | $23.99 | $21.36 | 2,900 |
2017-05-22 | $23.71 | $23.71 | $23.62 | $23.67 | $21.08 | 14,000 |
2017-05-19 | $23.75 | $23.84 | $23.73 | $23.84 | $21.23 | 9,700 |
2017-05-18 | $23.20 | $23.48 | $23.20 | $23.47 | $20.90 | 6,100 |
2017-05-17 | $23.82 | $23.83 | $23.46 | $23.53 | $20.95 | 15,000 |
2017-05-16 | $24.08 | $24.12 | $24.07 | $24.12 | $21.48 | 3,400 |
2017-05-15 | $23.98 | $24.13 | $23.98 | $24.13 | $21.49 | 3,600 |
2017-05-12 | $23.88 | $23.98 | $23.87 | $23.98 | $21.35 | 4,400 |
2017-05-11 | $23.91 | $23.94 | $23.82 | $23.93 | $21.31 | 7,700 |
2017-05-10 | $24.21 | $24.26 | $24.21 | $24.26 | $21.60 | 7,400 |
2017-05-09 | $24.39 | $24.39 | $24.20 | $24.25 | $21.59 | 13,400 |
2017-05-08 | $24.40 | $24.41 | $24.36 | $24.40 | $21.73 | 13,200 |
2017-05-05 | $24.40 | $24.63 | $24.40 | $24.63 | $21.93 | 14,500 |
2017-05-04 | $24.03 | $24.22 | $24.03 | $24.21 | $21.56 | 7,900 |
2017-05-03 | $23.75 | $23.80 | $23.74 | $23.80 | $21.19 | 22,000 |
2017-05-02 | $23.71 | $23.73 | $23.67 | $23.73 | $21.13 | 17,100 |
2017-05-01 | $23.40 | $23.62 | $23.40 | $23.60 | $21.02 | 9,200 |
2017-04-28 | $23.57 | $23.57 | $23.47 | $23.47 | $20.90 | 3,800 |
2017-04-27 | $23.46 | $23.46 | $23.41 | $23.45 | $20.88 | 13,700 |
2017-04-26 | $23.58 | $23.59 | $23.46 | $23.48 | $20.91 | 14,400 |
2017-04-25 | $23.65 | $23.68 | $23.56 | $23.65 | $21.06 | 7,400 |
2017-04-24 | $23.52 | $23.57 | $23.46 | $23.56 | $20.98 | 17,900 |
2017-04-21 | $22.71 | $22.71 | $22.63 | $22.65 | $20.17 | 9,800 |
2017-04-20 | $22.68 | $22.70 | $22.63 | $22.68 | $20.20 | 31,800 |
2017-04-19 | $22.61 | $22.61 | $22.56 | $22.57 | $20.10 | 10,600 |
2017-04-18 | $22.33 | $22.38 | $22.27 | $22.31 | $19.87 | 7,300 |
2017-04-17 | $22.63 | $22.63 | $22.48 | $22.51 | $20.04 | 2,100 |
2017-04-13 | $22.34 | $22.48 | $22.33 | $22.41 | $19.96 | 13,300 |
2017-04-12 | $22.59 | $22.59 | $22.51 | $22.51 | $20.04 | 14,200 |
2017-04-11 | $22.69 | $22.70 | $22.68 | $22.69 | $20.21 | 1,000 |
2017-04-10 | $22.78 | $22.79 | $22.68 | $22.71 | $20.22 | 12,200 |
2017-04-07 | $22.91 | $22.98 | $22.91 | $22.97 | $20.45 | 6,400 |
2017-04-06 | $22.92 | $22.98 | $22.87 | $22.95 | $20.44 | 7,600 |
2017-04-05 | $22.78 | $22.79 | $22.63 | $22.63 | $20.15 | 7,000 |
2017-04-04 | $22.56 | $22.61 | $22.56 | $22.61 | $20.13 | 3,000 |
2017-04-03 | $22.73 | $22.74 | $22.48 | $22.56 | $20.09 | 13,100 |
2017-03-31 | $22.67 | $22.82 | $22.67 | $22.77 | $20.28 | 4,300 |
2017-03-30 | $22.65 | $22.70 | $22.64 | $22.70 | $20.21 | 7,400 |
2017-03-29 | $22.54 | $22.66 | $22.53 | $22.65 | $20.17 | 10,400 |
2017-03-28 | $22.56 | $22.73 | $22.54 | $22.73 | $20.24 | 3,800 |
2017-03-27 | $22.40 | $22.47 | $22.40 | $22.47 | $20.01 | 6,300 |
2017-03-24 | $22.45 | $22.46 | $22.44 | $22.44 | $19.99 | 1,500 |
2017-03-23 | $22.35 | $22.45 | $22.35 | $22.37 | $19.92 | 30,100 |
2017-03-22 | $22.31 | $22.33 | $22.23 | $22.33 | $19.88 | 8,800 |
2017-03-21 | $22.44 | $22.44 | $22.08 | $22.08 | $19.66 | 2,600 |
2017-03-20 | $22.24 | $22.24 | $22.16 | $22.16 | $19.73 | 3,000 |
2017-03-17 | $22.22 | $22.29 | $22.16 | $22.27 | $19.83 | 5,000 |
2017-03-16 | $22.00 | $22.19 | $21.99 | $22.13 | $19.71 | 38,300 |
2017-03-15 | $21.67 | $21.67 | $21.60 | $21.64 | $19.27 | 9,700 |
2017-03-14 | $21.46 | $21.47 | $21.43 | $21.46 | $19.11 | 11,700 |
2017-03-13 | $21.66 | $21.66 | $21.63 | $21.65 | $19.28 | 3,800 |
2017-03-10 | $21.68 | $21.72 | $21.65 | $21.66 | $19.29 | 6,200 |
2017-03-09 | $21.61 | $21.62 | $21.56 | $21.61 | $19.25 | 11,900 |
2017-03-08 | $21.31 | $21.32 | $21.20 | $21.20 | $18.88 | 118,200 |
2017-03-07 | $21.12 | $21.22 | $21.12 | $21.19 | $18.87 | 3,700 |
2017-03-06 | $21.15 | $21.23 | $21.15 | $21.23 | $18.90 | 14,200 |
2017-03-03 | $21.09 | $21.20 | $21.07 | $21.15 | $18.83 | 16,000 |
2017-03-02 | $20.99 | $20.99 | $20.92 | $20.92 | $18.63 | 14,800 |
2017-03-01 | $21.00 | $21.09 | $20.99 | $21.07 | $18.76 | 17,600 |
2017-02-28 | $20.58 | $20.61 | $20.52 | $20.52 | $18.27 | 4,200 |
2017-02-27 | $20.36 | $20.44 | $20.36 | $20.44 | $18.20 | 13,500 |
2017-02-24 | $20.30 | $20.36 | $20.30 | $20.35 | $18.12 | 9,100 |
2017-02-23 | $20.50 | $20.50 | $20.44 | $20.46 | $18.22 | 3,200 |
2017-02-22 | $20.33 | $20.45 | $20.33 | $20.44 | $18.20 | 8,200 |
2017-02-21 | $20.63 | $20.67 | $20.61 | $20.67 | $18.41 | 4,000 |
2017-02-17 | $20.40 | $20.56 | $20.40 | $20.56 | $18.31 | 3,100 |
2017-02-16 | $20.62 | $20.67 | $20.57 | $20.66 | $18.39 | 15,500 |
2017-02-15 | $20.62 | $20.72 | $20.62 | $20.69 | $18.42 | 22,500 |
2017-02-14 | $20.51 | $20.59 | $20.48 | $20.59 | $18.34 | 6,100 |
2017-02-13 | $20.48 | $20.52 | $20.46 | $20.48 | $18.23 | 5,500 |
2017-02-10 | $20.25 | $20.33 | $20.21 | $20.29 | $18.07 | 26,000 |
2017-02-09 | $20.41 | $20.45 | $20.40 | $20.44 | $18.20 | 4,500 |
2017-02-08 | $20.05 | $20.16 | $20.05 | $20.16 | $17.95 | 3,800 |
2017-02-07 | $20.29 | $20.29 | $20.17 | $20.18 | $17.97 | 16,700 |
2017-02-06 | $20.28 | $20.28 | $20.20 | $20.20 | $17.99 | 5,600 |
2017-02-03 | $20.51 | $20.55 | $20.51 | $20.52 | $18.27 | 5,500 |
2017-02-02 | $20.38 | $20.45 | $20.35 | $20.45 | $18.21 | 15,300 |
2017-02-01 | $20.24 | $20.30 | $20.15 | $20.25 | $18.03 | 14,800 |
2017-01-31 | $20.28 | $20.31 | $20.19 | $20.29 | $18.07 | 13,600 |
2017-01-30 | $20.42 | $20.42 | $20.26 | $20.38 | $18.15 | 31,000 |
2017-01-27 | $20.47 | $20.59 | $20.47 | $20.59 | $18.34 | 11,100 |
2017-01-26 | $20.65 | $20.65 | $20.52 | $20.57 | $18.32 | 5,400 |
2017-01-25 | $20.64 | $20.73 | $20.64 | $20.70 | $18.43 | 16,600 |
2017-01-24 | $20.21 | $20.34 | $20.20 | $20.30 | $18.08 | 54,800 |
2017-01-23 | $20.08 | $20.09 | $19.98 | $20.09 | $17.89 | 9,800 |
2017-01-20 | $20.28 | $20.28 | $20.12 | $20.18 | $17.97 | 15,900 |
2017-01-19 | $20.33 | $20.33 | $20.16 | $20.18 | $17.97 | 19,400 |
2017-01-18 | $20.17 | $20.24 | $20.17 | $20.24 | $18.02 | 12,000 |
2017-01-17 | $20.26 | $20.30 | $20.23 | $20.26 | $18.04 | 87,300 |
2017-01-13 | $20.49 | $20.56 | $20.42 | $20.45 | $18.21 | 57,300 |
2017-01-12 | $20.39 | $20.39 | $20.26 | $20.39 | $18.16 | 24,400 |
2017-01-11 | $20.28 | $20.34 | $20.16 | $20.31 | $18.09 | 91,000 |
2017-01-10 | $20.39 | $20.41 | $20.37 | $20.38 | $18.15 | 6,200 |
2017-01-09 | $20.43 | $20.48 | $20.43 | $20.46 | $18.22 | 62,500 |
2017-01-06 | $20.51 | $20.59 | $20.51 | $20.58 | $18.33 | 18,300 |
2017-01-05 | $20.47 | $20.51 | $20.37 | $20.47 | $18.23 | 72,200 |
2017-01-04 | $20.38 | $20.42 | $20.25 | $20.40 | $18.17 | 16,900 |
2017-01-03 | $20.44 | $20.54 | $20.40 | $20.45 | $18.21 | 35,500 |
2016-12-30 | $19.98 | $20.03 | $19.98 | $19.99 | $17.80 | 11,500 |
2016-12-29 | $19.88 | $19.98 | $19.88 | $19.92 | $17.74 | 31,200 |
2016-12-28 | $19.97 | $19.97 | $19.88 | $19.89 | $17.71 | 9,900 |
2016-12-27 | $20.62 | $20.66 | $20.58 | $20.61 | $17.88 | 22,400 |
2016-12-23 | $20.62 | $20.62 | $20.58 | $20.61 | $17.88 | 4,900 |
2016-12-22 | $20.54 | $20.54 | $20.46 | $20.54 | $17.82 | 9,600 |
2016-12-21 | $20.52 | $20.65 | $20.52 | $20.65 | $17.92 | 269,100 |
2016-12-20 | $20.70 | $20.73 | $20.66 | $20.70 | $17.96 | 171,000 |
2016-12-19 | $20.60 | $20.60 | $20.50 | $20.55 | $17.83 | 9,000 |
2016-12-16 | $20.73 | $20.73 | $20.59 | $20.60 | $17.88 | 6,100 |
2016-12-15 | $20.52 | $20.56 | $20.47 | $20.50 | $17.79 | 157,800 |
2016-12-14 | $20.34 | $20.47 | $20.20 | $20.20 | $17.53 | 1,609,500 |
2016-12-13 | $20.27 | $20.50 | $20.27 | $20.46 | $17.75 | 11,800 |
2016-12-12 | $20.17 | $20.17 | $20.11 | $20.11 | $17.45 | 1,500 |
2016-12-09 | $20.11 | $20.24 | $20.11 | $20.24 | $17.56 | 6,700 |
2016-12-08 | $20.12 | $20.12 | $20.06 | $20.06 | $17.40 | 720 |
2016-12-07 | $19.56 | $19.75 | $19.55 | $19.75 | $17.14 | 2,700 |
2016-12-06 | $19.23 | $19.57 | $19.23 | $19.57 | $16.98 | 1,800 |
2016-12-05 | $18.89 | $18.94 | $18.87 | $18.92 | $16.42 | 3,400 |
2016-12-02 | $18.76 | $18.79 | $18.67 | $18.77 | $16.29 | 7,300 |
2016-12-01 | $18.90 | $18.91 | $18.83 | $18.83 | $16.34 | 2,400 |
2016-11-30 | $18.95 | $18.95 | $18.87 | $18.89 | $16.39 | 1,700 |
2016-11-29 | $18.84 | $18.84 | $18.80 | $18.80 | $16.31 | 5,000 |
2016-11-28 | $18.75 | $18.77 | $18.75 | $18.77 | $16.29 | 1,500 |
2016-11-25 | $18.86 | $18.86 | $18.86 | $18.86 | $16.36 | 340 |
2016-11-23 | $18.82 | $18.84 | $18.82 | $18.84 | $16.35 | 4,400 |
2016-11-22 | $18.87 | $18.87 | $18.87 | $18.87 | $16.37 | 400 |
2016-11-21 | $18.73 | $18.81 | $18.73 | $18.77 | $16.29 | 3,900 |
2016-11-18 | $18.80 | $18.80 | $18.76 | $18.78 | $16.30 | 1,800 |
2016-11-17 | $18.96 | $19.03 | $18.96 | $19.01 | $16.50 | 2,700 |
2016-11-16 | $18.89 | $18.89 | $18.82 | $18.82 | $16.33 | 420 |
2016-11-15 | $18.92 | $18.95 | $18.92 | $18.95 | $16.45 | 12,500 |
2016-11-14 | $18.87 | $18.87 | $18.78 | $18.78 | $16.30 | 1,100 |
2016-11-11 | $18.88 | $18.88 | $18.79 | $18.87 | $16.37 | 860 |
2016-11-10 | $19.33 | $19.33 | $19.03 | $19.18 | $16.64 | 6,100 |
2016-11-09 | $19.14 | $19.44 | $19.12 | $19.44 | $16.87 | 75,100 |
2016-11-08 | $19.28 | $19.50 | $19.26 | $19.49 | $16.91 | 21,200 |
2016-11-07 | $19.33 | $19.37 | $19.32 | $19.37 | $16.81 | 11,000 |
2016-11-04 | $19.04 | $19.10 | $18.93 | $18.94 | $16.44 | 111,700 |
2016-11-03 | $19.28 | $19.33 | $19.18 | $19.20 | $16.66 | 51,300 |
2016-11-02 | $19.28 | $19.28 | $19.21 | $19.27 | $16.72 | 890 |
2016-11-01 | $19.78 | $19.79 | $19.51 | $19.51 | $16.93 | 4,100 |
2016-10-31 | $19.80 | $19.87 | $19.80 | $19.81 | $17.19 | 2,000 |
2016-10-28 | $19.86 | $19.91 | $19.79 | $19.79 | $17.17 | 3,300 |
2016-10-27 | $19.91 | $19.91 | $19.91 | $19.91 | $17.28 | 440 |
2016-10-26 | $19.80 | $19.82 | $19.68 | $19.74 | $17.13 | 137,400 |
2016-10-25 | $19.73 | $19.82 | $19.72 | $19.76 | $17.15 | 108,500 |
2016-10-24 | $19.91 | $19.97 | $19.91 | $19.97 | $17.33 | 7,000 |
2016-10-21 | $19.58 | $19.69 | $19.58 | $19.69 | $17.09 | 1,900 |
2016-10-20 | $19.59 | $19.61 | $19.57 | $19.59 | $17.00 | 121,500 |
2016-10-19 | $19.32 | $19.40 | $19.32 | $19.35 | $16.79 | 11,700 |
2016-10-18 | $19.23 | $19.24 | $19.17 | $19.19 | $16.65 | 77,100 |
2016-10-17 | $18.92 | $18.95 | $18.87 | $18.87 | $16.37 | 1,900 |
2016-10-14 | $18.96 | $18.99 | $18.90 | $18.92 | $16.42 | 12,000 |
2016-10-13 | $18.52 | $18.68 | $18.52 | $18.64 | $16.17 | 4,500 |
2016-10-12 | $18.80 | $18.82 | $18.80 | $18.82 | $16.33 | 680 |
2016-10-11 | $18.83 | $18.83 | $18.80 | $18.80 | $16.31 | 55,200 |
2016-10-10 | $18.79 | $18.83 | $18.79 | $18.83 | $16.34 | 1,200 |
2016-10-07 | $18.72 | $18.72 | $18.67 | $18.68 | $16.21 | 14,500 |
2016-10-06 | $19.01 | $19.02 | $18.94 | $19.02 | $16.50 | 16,500 |
2016-10-05 | $18.91 | $19.00 | $18.90 | $18.97 | $16.46 | 1,300 |
2016-10-04 | $18.92 | $18.92 | $18.74 | $18.74 | $16.26 | 4,600 |
2016-10-03 | $18.81 | $18.90 | $18.81 | $18.86 | $16.36 | 7,000 |
2016-09-30 | $18.75 | $18.95 | $18.75 | $18.95 | $16.44 | 760 |
2016-09-29 | $19.01 | $19.01 | $18.64 | $18.64 | $16.17 | 2,500 |
2016-09-28 | $18.84 | $18.94 | $18.84 | $18.94 | $16.44 | 650 |
2016-09-27 | $18.62 | $18.75 | $18.62 | $18.75 | $16.27 | 730 |
2016-09-26 | $18.73 | $18.77 | $18.73 | $18.76 | $16.28 | 18,700 |
2016-09-23 | $19.01 | $19.02 | $18.98 | $18.98 | $16.47 | 1,600 |
2016-09-22 | $19.28 | $19.28 | $19.19 | $19.24 | $16.70 | 103,500 |
2016-09-21 | $18.93 | $18.96 | $18.86 | $18.92 | $16.42 | 6,200 |
2016-09-20 | $18.74 | $18.74 | $18.69 | $18.69 | $16.22 | 2,400 |
2016-09-19 | $18.76 | $18.76 | $18.66 | $18.67 | $16.20 | 2,300 |
2016-09-16 | $18.57 | $18.64 | $18.54 | $18.64 | $16.17 | 1,500 |
2016-09-15 | $18.74 | $18.86 | $18.72 | $18.84 | $16.35 | 2,100 |
2016-09-14 | $18.80 | $18.80 | $18.71 | $18.74 | $16.26 | 3,700 |
2016-09-13 | $18.93 | $18.93 | $18.79 | $18.85 | $16.36 | 3,200 |
2016-09-12 | $19.10 | $19.34 | $19.10 | $19.34 | $16.78 | 3,200 |
2016-09-09 | $19.51 | $19.51 | $19.46 | $19.49 | $16.91 | 760 |
2016-09-08 | $19.50 | $19.62 | $19.48 | $19.62 | $17.03 | 1,600 |
2016-09-07 | $19.32 | $19.40 | $19.32 | $19.37 | $16.81 | 860 |
2016-09-06 | $19.37 | $19.40 | $19.17 | $19.22 | $16.68 | 3,200 |
2016-09-02 | $19.11 | $19.17 | $19.07 | $19.17 | $16.64 | 2,100 |
2016-09-01 | $19.05 | $19.08 | $18.84 | $18.90 | $16.40 | 4,100 |
2016-08-31 | $18.90 | $18.90 | $18.73 | $18.78 | $16.30 | 1,500 |
2016-08-30 | $18.72 | $18.72 | $18.71 | $18.71 | $16.24 | 450 |
2016-08-29 | $18.53 | $18.60 | $18.53 | $18.56 | $16.11 | 9,100 |
2016-08-26 | $18.63 | $18.67 | $18.43 | $18.52 | $16.07 | 1,100 |
2016-08-25 | $18.50 | $18.51 | $18.45 | $18.45 | $16.01 | 1,000 |
2016-08-24 | $18.62 | $18.64 | $18.59 | $18.64 | $16.17 | 980 |
2016-08-23 | $18.49 | $18.49 | $18.42 | $18.44 | $16.00 | 950 |
2016-08-22 | $18.19 | $18.23 | $18.19 | $18.21 | $15.80 | 740 |
2016-08-19 | $18.10 | $18.19 | $18.07 | $18.19 | $15.78 | 16,200 |
2016-08-18 | $18.33 | $18.36 | $18.32 | $18.34 | $15.91 | 1,300 |
2016-08-17 | $18.31 | $18.39 | $18.31 | $18.39 | $15.96 | 720 |
2016-08-16 | $18.66 | $18.67 | $18.65 | $18.66 | $16.19 | 470 |
2016-08-15 | $18.75 | $18.78 | $18.75 | $18.77 | $16.29 | 750 |
2016-08-12 | $18.74 | $18.78 | $18.74 | $18.75 | $16.27 | 4,700 |
2016-08-11 | $18.71 | $18.75 | $18.70 | $18.73 | $16.25 | 448,000 |
2016-08-10 | $18.64 | $18.65 | $18.64 | $18.64 | $16.18 | 1,400 |
2016-08-09 | $18.49 | $18.62 | $18.49 | $18.52 | $16.07 | 20,300 |
2016-08-08 | $18.42 | $18.42 | $18.37 | $18.41 | $15.98 | 970 |
2016-08-05 | $18.30 | $18.30 | $18.29 | $18.29 | $15.87 | 560 |
2016-08-04 | $17.98 | $18.05 | $17.98 | $18.05 | $15.67 | 1,400 |
2016-08-03 | $17.78 | $17.87 | $17.78 | $17.87 | $15.51 | 1,100 |
2016-08-02 | $17.91 | $17.91 | $17.78 | $17.83 | $15.47 | 57,900 |
2016-08-01 | $18.39 | $18.43 | $18.24 | $18.25 | $15.84 | 18,700 |
2016-07-29 | $18.48 | $18.53 | $18.47 | $18.52 | $16.07 | 920 |
2016-07-28 | $18.34 | $18.34 | $18.33 | $18.34 | $15.91 | 900 |
2016-07-27 | $18.70 | $18.70 | $18.62 | $18.65 | $16.18 | 850 |
2016-07-26 | $18.39 | $18.41 | $18.39 | $18.41 | $15.98 | 480 |
2016-07-25 | $18.46 | $18.46 | $18.38 | $18.38 | $15.95 | 1,200 |
2016-07-22 | $18.52 | $18.52 | $18.49 | $18.51 | $16.06 | 790 |
2016-07-21 | $18.53 | $18.53 | $18.42 | $18.42 | $15.98 | 1,400 |
2016-07-20 | $18.39 | $18.45 | $18.39 | $18.42 | $15.98 | 1,400 |
2016-07-19 | $18.22 | $18.22 | $18.19 | $18.19 | $15.78 | 1,300 |
2016-07-18 | $18.20 | $18.40 | $18.20 | $18.32 | $15.90 | 5,100 |
2016-07-15 | $18.36 | $18.36 | $18.30 | $18.32 | $15.90 | 16,000 |
2016-07-14 | $18.43 | $18.43 | $18.31 | $18.33 | $15.91 | 295,600 |
2016-07-13 | $18.33 | $18.34 | $18.19 | $18.20 | $15.79 | 3,800 |
2016-07-12 | $18.27 | $18.31 | $18.26 | $18.27 | $15.85 | 6,300 |
2016-07-11 | $17.79 | $17.86 | $17.79 | $17.85 | $15.49 | 5,000 |
2016-07-08 | $17.62 | $17.65 | $17.57 | $17.62 | $15.29 | 5,800 |
2016-07-07 | $17.25 | $17.30 | $17.08 | $17.12 | $14.86 | 44,700 |
2016-07-06 | $17.02 | $17.19 | $16.98 | $17.19 | $14.92 | 1,100 |
2016-07-05 | $17.97 | $17.97 | $17.71 | $17.71 | $15.00 | 4,800 |
2016-07-01 | $18.20 | $18.21 | $18.15 | $18.17 | $15.39 | 8,700 |
2016-06-30 | $17.78 | $18.17 | $17.78 | $18.17 | $15.39 | 1,500 |
2016-06-29 | $17.72 | $17.81 | $17.71 | $17.80 | $15.07 | 17,500 |
2016-06-28 | $17.47 | $17.47 | $17.29 | $17.39 | $14.73 | 10,400 |
2016-06-27 | $17.05 | $17.05 | $16.75 | $16.92 | $14.33 | 21,300 |
2016-06-24 | $17.23 | $17.39 | $16.72 | $16.85 | $14.27 | 18,800 |
2016-06-23 | $19.22 | $19.59 | $19.22 | $19.57 | $16.58 | 6,300 |
2016-06-22 | $19.12 | $19.16 | $19.07 | $19.07 | $16.16 | 970 |
2016-06-21 | $18.90 | $19.06 | $18.90 | $19.05 | $16.13 | 4,000 |
2016-06-20 | $18.88 | $18.93 | $18.88 | $18.93 | $16.03 | 1,000 |
2016-06-17 | $18.34 | $18.36 | $18.20 | $18.36 | $15.55 | 660 |
2016-06-16 | $17.82 | $18.14 | $17.81 | $18.11 | $15.34 | 2,600 |
2016-06-15 | $18.10 | $18.13 | $18.01 | $18.02 | $15.26 | 23,200 |
2016-06-14 | $17.99 | $17.99 | $17.86 | $17.88 | $15.14 | 9,700 |
2016-06-13 | $18.30 | $18.36 | $18.16 | $18.16 | $15.38 | 1,500 |
2016-06-10 | $18.76 | $18.76 | $18.51 | $18.55 | $15.71 | 2,300 |
2016-06-09 | $19.29 | $19.29 | $19.20 | $19.24 | $16.29 | 6,500 |
2016-06-08 | $19.34 | $19.39 | $19.34 | $19.39 | $16.43 | 1,200 |
2016-06-07 | $19.55 | $19.55 | $19.50 | $19.50 | $16.52 | 3,400 |
2016-06-06 | $19.31 | $19.43 | $19.31 | $19.39 | $16.42 | 2,000 |
2016-06-03 | $19.24 | $19.38 | $19.24 | $19.38 | $16.41 | 371,000 |
2016-06-02 | $19.74 | $19.74 | $19.66 | $19.74 | $16.72 | 4,000 |
2016-06-01 | $19.53 | $19.62 | $19.53 | $19.59 | $16.59 | 12,900 |
2016-05-31 | $19.92 | $19.94 | $19.74 | $19.79 | $16.76 | 24,600 |
2016-05-27 | $19.96 | $20.04 | $19.95 | $20.00 | $16.94 | 109,700 |
2016-05-26 | $19.91 | $19.93 | $19.90 | $19.93 | $16.88 | 8,000 |
2016-05-25 | $20.14 | $20.14 | $20.06 | $20.10 | $17.02 | 12,800 |
2016-05-24 | $19.57 | $19.70 | $19.57 | $19.70 | $16.68 | 26,500 |
2016-05-23 | $19.24 | $19.24 | $19.14 | $19.16 | $16.22 | 3,200 |
2016-05-20 | $19.28 | $19.29 | $19.27 | $19.29 | $16.34 | 3,200 |
2016-05-19 | $19.15 | $19.15 | $19.10 | $19.12 | $16.20 | 3,900 |
2016-05-18 | $19.26 | $19.32 | $19.18 | $19.25 | $16.30 | 6,300 |
2016-05-17 | $19.03 | $19.12 | $19.00 | $19.02 | $16.11 | 2,700 |
2016-05-16 | $19.02 | $19.11 | $19.02 | $19.09 | $16.17 | 3,300 |
2016-05-13 | $19.08 | $19.08 | $18.92 | $18.92 | $16.02 | 3,400 |
2016-05-12 | $19.01 | $19.07 | $18.94 | $19.04 | $16.13 | 4,500 |
2016-05-11 | $18.85 | $18.95 | $18.85 | $18.92 | $16.03 | 6,000 |
2016-05-10 | $19.11 | $19.22 | $19.11 | $19.22 | $16.28 | 61,100 |
2016-05-09 | $19.08 | $19.08 | $18.93 | $18.99 | $16.09 | 3,900 |
2016-05-06 | $19.12 | $19.13 | $19.02 | $19.13 | $16.20 | 2,700 |
2016-05-05 | $19.07 | $19.07 | $18.94 | $18.95 | $16.05 | 4,200 |
2016-05-04 | $19.07 | $19.07 | $18.94 | $18.94 | $16.04 | 4,000 |
2016-05-03 | $19.16 | $19.25 | $19.14 | $19.20 | $16.26 | 40,300 |
2016-05-02 | $19.75 | $19.79 | $19.72 | $19.79 | $16.76 | 38,300 |
2016-04-29 | $19.93 | $19.99 | $19.76 | $19.83 | $16.80 | 4,300 |
2016-04-28 | $20.11 | $20.30 | $20.11 | $20.30 | $17.19 | 3,700 |
2016-04-27 | $20.40 | $20.46 | $20.34 | $20.46 | $17.33 | 7,200 |
2016-04-26 | $20.29 | $20.35 | $20.27 | $20.35 | $17.24 | 4,700 |
2016-04-25 | $20.02 | $20.02 | $19.94 | $19.99 | $16.93 | 1,900 |
2016-04-22 | $20.17 | $20.19 | $20.13 | $20.17 | $17.08 | 3,000 |
2016-04-21 | $20.03 | $20.10 | $19.98 | $19.98 | $16.92 | 7,100 |
2016-04-20 | $19.87 | $20.00 | $19.86 | $19.97 | $16.92 | 6,300 |
2016-04-19 | $19.58 | $19.58 | $19.50 | $19.51 | $16.53 | 760 |
2016-04-18 | $19.30 | $19.38 | $19.30 | $19.38 | $16.42 | 2,600 |
2016-04-15 | $19.28 | $19.29 | $19.28 | $19.29 | $16.34 | 2,000 |
2016-04-14 | $19.24 | $19.33 | $19.23 | $19.32 | $16.36 | 6,700 |
2016-04-13 | $19.12 | $19.24 | $19.10 | $19.24 | $16.30 | 6,200 |
2016-04-12 | $18.41 | $18.59 | $18.40 | $18.59 | $15.75 | 6,700 |
2016-04-11 | $18.55 | $18.55 | $18.46 | $18.48 | $15.65 | 3,500 |
2016-04-08 | $18.20 | $18.22 | $18.19 | $18.21 | $15.42 | 827,500 |
2016-04-07 | $18.06 | $18.06 | $18.06 | $18.06 | $15.30 | 2,800 |
2016-04-06 | $18.18 | $18.18 | $18.18 | $18.18 | $15.40 | 150 |
2016-04-05 | $18.16 | $18.18 | $18.16 | $18.18 | $15.40 | 360 |
2016-04-04 | $18.62 | $18.64 | $18.50 | $18.50 | $15.67 | 46,500 |
2016-04-01 | $18.51 | $18.66 | $18.49 | $18.66 | $15.80 | 2,062,500 |
2016-03-31 | $18.94 | $18.94 | $18.85 | $18.91 | $16.02 | 13,400 |
2016-03-30 | $19.29 | $19.29 | $19.19 | $19.25 | $16.30 | 34,100 |
2016-03-29 | $19.07 | $19.15 | $19.06 | $19.11 | $16.19 | 4,500 |
2016-03-28 | $19.14 | $19.22 | $19.11 | $19.19 | $16.25 | 7,500 |
2016-03-24 | $19.06 | $19.12 | $19.05 | $19.12 | $16.19 | 2,300 |
2016-03-23 | $19.44 | $19.44 | $19.24 | $19.25 | $16.30 | 8,600 |
2016-03-22 | $19.37 | $19.55 | $19.35 | $19.55 | $16.56 | 175,500 |
2016-03-21 | $19.63 | $19.63 | $19.53 | $19.56 | $16.57 | 5,300 |
2016-03-18 | $19.61 | $19.65 | $19.58 | $19.63 | $16.63 | 13,700 |
2016-03-17 | $19.29 | $19.46 | $19.26 | $19.45 | $16.48 | 3,100 |
2016-03-16 | $19.37 | $19.43 | $19.31 | $19.42 | $16.45 | 25,000 |
2016-03-15 | $19.51 | $19.58 | $19.46 | $19.47 | $16.49 | 2,800 |
2016-03-14 | $19.88 | $19.90 | $19.86 | $19.89 | $16.85 | 3,300 |
2016-03-11 | $19.59 | $19.78 | $19.56 | $19.75 | $16.73 | 12,600 |
2016-03-10 | $19.41 | $19.44 | $18.88 | $18.88 | $15.99 | 7,900 |
2016-03-09 | $18.96 | $18.96 | $18.88 | $18.88 | $15.99 | 1,700 |
2016-03-08 | $18.85 | $18.94 | $18.85 | $18.92 | $16.02 | 1,900 |
2016-03-07 | $18.80 | $19.02 | $18.80 | $18.90 | $16.01 | 11,200 |
2016-03-04 | $19.04 | $19.09 | $18.96 | $19.00 | $16.09 | 15,600 |
2016-03-03 | $18.83 | $19.00 | $18.83 | $18.97 | $16.07 | 4,300 |
2016-03-02 | $18.78 | $18.89 | $18.73 | $18.87 | $15.98 | 4,900 |
2016-03-01 | $18.40 | $18.63 | $18.40 | $18.58 | $15.74 | 7,900 |
2016-02-29 | $18.02 | $18.22 | $18.01 | $18.10 | $15.33 | 5,500 |
2016-02-26 | $17.99 | $18.04 | $17.91 | $17.95 | $15.21 | 2,500 |
2016-02-25 | $17.66 | $17.76 | $17.66 | $17.76 | $15.04 | 620 |
2016-02-24 | $17.24 | $17.53 | $17.20 | $17.53 | $14.84 | 890 |
2016-02-23 | $18.04 | $18.04 | $17.81 | $17.84 | $15.11 | 7,100 |
2016-02-22 | $18.04 | $18.09 | $18.01 | $18.05 | $15.29 | 10,700 |
2016-02-19 | $17.54 | $17.59 | $17.40 | $17.59 | $14.89 | 36,300 |
2016-02-18 | $18.11 | $18.11 | $17.75 | $17.78 | $15.06 | 27,000 |
2016-02-17 | $17.86 | $18.07 | $17.85 | $18.06 | $15.30 | 10,900 |
2016-02-16 | $17.72 | $17.72 | $17.49 | $17.64 | $14.94 | 11,300 |
2016-02-12 | $16.88 | $17.04 | $16.83 | $17.00 | $14.40 | 76,500 |
2016-02-11 | $16.75 | $16.86 | $16.62 | $16.74 | $14.18 | 63,800 |
2016-02-10 | $17.50 | $17.67 | $17.42 | $17.42 | $14.75 | 12,200 |
2016-02-09 | $17.04 | $17.13 | $16.88 | $17.10 | $14.48 | 7,000 |
2016-02-08 | $17.76 | $17.76 | $17.37 | $17.56 | $14.87 | 65,600 |
2016-02-05 | $18.47 | $18.54 | $18.33 | $18.34 | $15.53 | 5,900 |
2016-02-04 | $17.96 | $18.31 | $17.96 | $18.28 | $15.48 | 5,200 |
2016-02-03 | $18.00 | $18.04 | $17.60 | $18.04 | $15.28 | 63,600 |
2016-02-02 | $18.46 | $18.46 | $18.20 | $18.25 | $15.46 | 11,100 |
2016-02-01 | $18.92 | $19.02 | $18.89 | $19.02 | $16.11 | 5,100 |
2016-01-29 | $18.95 | $19.04 | $18.86 | $19.04 | $16.13 | 2,400 |
2016-01-28 | $18.58 | $18.59 | $18.52 | $18.54 | $15.70 | 15,000 |
2016-01-27 | $18.63 | $18.87 | $18.63 | $18.63 | $15.78 | 5,300 |
2016-01-26 | $18.54 | $18.83 | $18.54 | $18.83 | $15.95 | 3,900 |
2016-01-25 | $18.44 | $18.52 | $18.36 | $18.36 | $15.55 | 28,700 |
2016-01-22 | $18.80 | $18.93 | $18.73 | $18.93 | $16.03 | 29,300 |
2016-01-21 | $18.23 | $18.33 | $18.15 | $18.18 | $15.40 | 6,500 |
2016-01-20 | $17.75 | $18.03 | $17.71 | $17.99 | $15.24 | 10,900 |
2016-01-19 | $18.60 | $18.60 | $18.18 | $18.30 | $15.50 | 10,900 |
2016-01-15 | $18.43 | $18.54 | $18.21 | $18.41 | $15.59 | 6,600 |
2016-01-14 | $18.79 | $19.23 | $18.79 | $19.14 | $16.21 | 3,100 |
2016-01-13 | $19.25 | $19.29 | $18.93 | $18.93 | $16.04 | 241,800 |
2016-01-12 | $19.26 | $19.39 | $19.22 | $19.39 | $16.42 | 19,000 |
2016-01-11 | $19.27 | $19.30 | $19.03 | $19.24 | $16.30 | 86,900 |
2016-01-08 | $19.31 | $19.31 | $19.09 | $19.09 | $16.17 | 30,700 |
2016-01-07 | $19.46 | $19.52 | $19.32 | $19.32 | $16.36 | 3,900 |
2016-01-06 | $19.77 | $19.78 | $19.63 | $19.72 | $16.70 | 4,500 |
2016-01-05 | $20.17 | $20.17 | $20.07 | $20.17 | $17.08 | 5,500 |
2016-01-04 | $20.12 | $20.16 | $19.99 | $20.13 | $17.05 | 31,800 |
2015-12-31 | $20.74 | $20.74 | $20.41 | $20.41 | $17.29 | 3,100 |
2015-12-30 | $20.69 | $20.77 | $20.62 | $20.62 | $17.47 | 2,800 |
2015-12-29 | $20.76 | $20.80 | $20.68 | $20.78 | $17.60 | 45,900 |
2015-12-28 | $20.76 | $22.63 | $20.55 | $20.62 | $17.46 | 18,100 |
2015-12-24 | $21.30 | $21.36 | $21.22 | $21.22 | $17.64 | 11,000 |
2015-12-23 | $21.16 | $21.25 | $21.02 | $21.25 | $17.67 | 44,200 |
2015-12-22 | $20.69 | $20.74 | $20.50 | $20.70 | $17.21 | 45,000 |
2015-12-21 | $20.91 | $20.91 | $20.46 | $20.49 | $17.03 | 41,900 |
2015-12-18 | $21.46 | $21.46 | $21.12 | $21.12 | $17.56 | 30,700 |
2015-12-17 | $21.74 | $21.74 | $21.56 | $21.56 | $17.93 | 29,500 |
2015-12-16 | $21.50 | $21.56 | $21.25 | $21.54 | $17.91 | 122,300 |
2015-12-15 | $21.28 | $21.28 | $21.19 | $21.21 | $17.64 | 46,400 |
2015-12-14 | $20.91 | $20.91 | $20.55 | $20.70 | $17.21 | 66,100 |
2015-12-11 | $21.05 | $21.05 | $20.90 | $20.94 | $17.41 | 75,600 |
2015-12-10 | $21.40 | $21.42 | $21.34 | $21.34 | $17.74 | 15,000 |
2015-12-09 | $21.45 | $21.70 | $21.23 | $21.36 | $17.76 | 59,200 |
2015-12-08 | $21.57 | $21.62 | $21.42 | $21.44 | $17.83 | 3,100 |
2015-12-07 | $22.21 | $22.21 | $21.91 | $22.02 | $18.31 | 45,500 |
2015-12-04 | $21.99 | $22.31 | $21.99 | $22.31 | $18.55 | 8,000 |
2015-12-03 | $22.44 | $22.44 | $21.76 | $21.77 | $18.10 | 23,600 |
2015-12-02 | $22.58 | $22.64 | $22.39 | $22.39 | $18.62 | 6,500 |
2015-12-01 | $22.99 | $23.08 | $22.99 | $23.08 | $18.93 | 19,200 |
2015-11-30 | $23.14 | $23.14 | $22.96 | $22.97 | $18.84 | 18,800 |
2015-11-27 | $22.87 | $22.87 | $22.82 | $22.82 | $18.71 | 290 |
2015-11-25 | $22.66 | $22.67 | $22.65 | $22.65 | $18.57 | 22,800 |
2015-11-24 | $22.51 | $22.79 | $22.51 | $22.79 | $18.69 | 67,600 |
2015-11-23 | $22.83 | $22.83 | $22.68 | $22.68 | $18.59 | 2,900 |
2015-11-20 | $22.77 | $22.77 | $22.77 | $22.77 | $18.67 | 720 |
2015-11-19 | $22.93 | $22.99 | $22.93 | $22.99 | $18.86 | 17,300 |
2015-11-18 | $22.74 | $22.79 | $22.74 | $22.79 | $18.69 | 3,600 |
2015-11-17 | $22.77 | $22.86 | $22.68 | $22.68 | $18.60 | 13,700 |
2015-11-16 | $22.39 | $22.60 | $22.30 | $22.60 | $18.53 | 465,900 |
2015-11-13 | $22.29 | $22.38 | $22.27 | $22.27 | $18.26 | 850 |
2015-11-12 | $22.49 | $22.49 | $22.29 | $22.29 | $18.28 | 3,800 |
2015-11-11 | $22.93 | $22.93 | $22.80 | $22.80 | $18.70 | 1,800 |
2015-11-10 | $22.78 | $22.88 | $22.78 | $22.82 | $18.71 | 5,300 |
2015-11-09 | $23.02 | $23.02 | $22.77 | $22.86 | $18.75 | 2,400 |
2015-11-06 | $23.13 | $23.17 | $23.11 | $23.14 | $18.97 | 1,300 |
2015-11-05 | $22.97 | $23.04 | $22.97 | $23.01 | $18.87 | 1,200 |
2015-11-04 | $23.51 | $23.51 | $23.05 | $23.14 | $18.97 | 3,400 |
2015-11-03 | $23.06 | $23.17 | $23.05 | $23.16 | $18.99 | 26,400 |
2015-11-02 | $23.10 | $23.10 | $22.95 | $23.01 | $18.87 | 23,900 |
2015-10-30 | $22.75 | $22.83 | $22.72 | $22.83 | $18.72 | 6,500 |
2015-10-29 | $22.95 | $22.95 | $22.84 | $22.90 | $18.78 | 4,900 |
2015-10-28 | $22.78 | $23.12 | $22.78 | $23.12 | $18.96 | 3,600 |
2015-10-27 | $22.90 | $22.90 | $22.80 | $22.80 | $18.70 | 3,100 |
2015-10-26 | $23.27 | $23.29 | $23.18 | $23.19 | $19.02 | 29,200 |
2015-10-23 | $23.19 | $23.31 | $23.14 | $23.30 | $19.11 | 6,700 |
2015-10-22 | $22.93 | $23.20 | $22.93 | $23.15 | $18.98 | 5,600 |
2015-10-21 | $22.61 | $22.65 | $22.56 | $22.57 | $18.51 | 7,700 |
2015-10-20 | $22.51 | $22.51 | $22.43 | $22.48 | $18.43 | 880 |
2015-10-19 | $22.70 | $22.70 | $22.67 | $22.68 | $18.60 | 1,300 |
2015-10-16 | $22.70 | $22.77 | $22.70 | $22.77 | $18.67 | 6,600 |
2015-10-15 | $22.49 | $22.60 | $22.49 | $22.60 | $18.53 | 1,200 |
2015-10-14 | $22.47 | $22.47 | $22.32 | $22.37 | $18.35 | 1,400 |
2015-10-13 | $22.44 | $22.44 | $22.41 | $22.41 | $18.38 | 500 |
2015-10-12 | $22.84 | $22.84 | $22.74 | $22.77 | $18.67 | 600 |
2015-10-09 | $23.04 | $23.04 | $22.88 | $22.88 | $18.76 | 1,100 |
2015-10-08 | $22.65 | $22.69 | $22.65 | $22.65 | $18.57 | 1,800 |
2015-10-07 | $22.82 | $22.82 | $22.56 | $22.72 | $18.63 | 1,100 |
2015-10-06 | $22.32 | $22.43 | $22.32 | $22.41 | $18.38 | 1,900 |
2015-10-05 | $22.07 | $22.24 | $22.07 | $22.22 | $18.22 | 1,800 |
2015-10-02 | $21.04 | $21.49 | $20.93 | $21.45 | $17.59 | 9,800 |
2015-10-01 | $21.23 | $21.31 | $21.07 | $21.31 | $17.47 | 42,500 |
2015-09-30 | $21.18 | $21.18 | $21.07 | $21.14 | $17.34 | 2,100 |
2015-09-29 | $20.87 | $20.90 | $20.71 | $20.84 | $17.09 | 4,600 |
2015-09-28 | $20.75 | $20.75 | $20.64 | $20.64 | $16.92 | 4,000 |
2015-09-25 | $21.00 | $21.01 | $21.00 | $21.00 | $17.22 | 1,900 |
2015-09-24 | $20.52 | $20.77 | $20.52 | $20.74 | $17.01 | 1,800 |
2015-09-23 | $21.25 | $21.25 | $20.84 | $20.88 | $17.12 | 27,800 |
2015-09-22 | $21.26 | $21.26 | $21.13 | $21.22 | $17.40 | 5,800 |
2015-09-21 | $21.81 | $21.85 | $21.68 | $21.68 | $17.78 | 26,000 |
2015-09-18 | $21.77 | $21.81 | $21.76 | $21.81 | $17.88 | 610 |
2015-09-17 | $22.40 | $22.53 | $22.23 | $22.23 | $18.23 | 8,600 |
2015-09-16 | $21.95 | $22.10 | $21.92 | $22.10 | $18.12 | 5,800 |
2015-09-15 | $21.54 | $21.81 | $21.54 | $21.81 | $17.88 | 3,300 |
2015-09-14 | $21.61 | $21.61 | $21.43 | $21.48 | $17.61 | 8,400 |
2015-09-11 | $21.65 | $21.69 | $21.57 | $21.67 | $17.77 | 3,400 |
2015-09-10 | $21.92 | $21.92 | $21.84 | $21.89 | $17.95 | 8,600 |
2015-09-09 | $22.54 | $22.54 | $21.90 | $21.90 | $17.96 | 8,300 |
2015-09-08 | $22.05 | $22.06 | $21.83 | $21.97 | $18.02 | 21,900 |
ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP) News Headlines
Recent ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP) News
Similar Companies to ISHARES CURRENCY HEDGED MSCI SPAIN ETF (HEWP) 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 | -- | -- | -- |