ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.68 ($0.02) 0.08%
ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.63 |
Previous Close | $23.68 |
High | $23.68 |
Low | $23.63 |
Adjusted Open | $23.63 |
Previous Adjusted Close | $23.68 |
Adjusted High | $23.68 |
Adjusted Low | $23.63 |
About ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY)
The Fund seeks to track the investment results of the MSCI Korea 25/50 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Stock Market Division of the Korea 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 information technology industry or sector. 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 South Korean won 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 South Korean won 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 South Korean won 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 South Korean won. 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 South Korean won. 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 South Korean won. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the South Korean won 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 SOUTH KOREA ETF (HEWY)
Historical Stock Data for ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-17 | $23.63 | $23.68 | $23.63 | $23.68 | $23.68 | 782 |
2020-08-14 | $23.69 | $23.69 | $23.63 | $23.66 | $23.66 | 634 |
2020-08-13 | $23.66 | $23.68 | $23.66 | $23.68 | $23.68 | 1,871 |
2020-08-12 | $23.70 | $23.71 | $23.70 | $23.71 | $23.71 | 12,848 |
2020-08-11 | $23.79 | $23.86 | $23.65 | $23.65 | $23.65 | 1,488 |
2020-08-10 | $23.44 | $23.52 | $23.44 | $23.52 | $23.52 | 642 |
2020-08-07 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 28 |
2020-08-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 161 |
2020-08-05 | $22.69 | $22.73 | $22.69 | $22.73 | $22.73 | 1,025 |
2020-08-04 | $22.23 | $22.30 | $22.23 | $22.30 | $22.30 | 505 |
2020-08-03 | $22.04 | $22.06 | $22.04 | $22.06 | $22.06 | 679 |
2020-07-31 | $21.75 | $21.76 | $21.75 | $21.76 | $21.76 | 412 |
2020-07-30 | $21.93 | $22.03 | $21.93 | $22.01 | $22.01 | 3,029 |
2020-07-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 45 |
2020-07-28 | $21.94 | $22.04 | $21.93 | $21.93 | $21.93 | 617 |
2020-07-27 | $21.77 | $21.84 | $21.77 | $21.84 | $21.84 | 277 |
2020-07-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 96 |
2020-07-23 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 14 |
2020-07-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 16 |
2020-07-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 100 |
2020-07-20 | $21.70 | $21.78 | $21.70 | $21.78 | $21.78 | 581 |
2020-07-17 | $21.66 | $21.69 | $21.66 | $21.69 | $21.69 | 450 |
2020-07-16 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
2020-07-15 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
2020-07-14 | $21.54 | $21.66 | $21.54 | $21.66 | $21.66 | 420 |
2020-07-13 | $21.57 | $21.57 | $21.31 | $21.31 | $21.31 | 900 |
2020-07-10 | $21.31 | $21.33 | $21.31 | $21.33 | $21.33 | 880 |
2020-07-09 | $21.26 | $21.32 | $21.26 | $21.32 | $21.32 | 500 |
2020-07-08 | $21.38 | $21.44 | $21.36 | $21.44 | $21.44 | 1,500 |
2020-07-07 | $22.23 | $22.23 | $21.35 | $21.35 | $21.35 | 5,700 |
2020-07-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 200 |
2020-07-02 | $21.46 | $21.46 | $21.20 | $21.20 | $21.21 | 4,000 |
2020-07-01 | $20.89 | $20.94 | $20.89 | $20.94 | $20.94 | 600 |
2020-06-30 | $20.81 | $20.84 | $20.81 | $20.84 | $20.84 | 810 |
2020-06-29 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 510 |
2020-06-26 | $20.96 | $20.96 | $20.77 | $20.83 | $20.83 | 1,883 |
2020-06-25 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 183 |
2020-06-24 | $21.25 | $21.25 | $20.96 | $21.04 | $21.04 | 2,382 |
2020-06-23 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 521 |
2020-06-22 | $21.29 | $21.29 | $21.23 | $21.24 | $21.24 | 307 |
2020-06-19 | $21.02 | $21.02 | $20.96 | $20.96 | $20.96 | 1,615 |
2020-06-18 | $21.09 | $21.09 | $21.04 | $21.08 | $21.08 | 573 |
2020-06-17 | $20.40 | $21.25 | $20.40 | $21.25 | $21.25 | 804 |
2020-06-16 | $21.06 | $21.08 | $20.65 | $20.75 | $20.75 | 5,330 |
2020-06-15 | $21.15 | $21.15 | $20.13 | $20.38 | $20.38 | 19,664 |
2020-06-12 | $21.25 | $21.25 | $21.04 | $21.17 | $21.17 | 2,820 |
2020-06-11 | $21.26 | $21.26 | $20.12 | $20.78 | $20.78 | 7,188 |
2020-06-10 | $21.58 | $21.76 | $21.58 | $21.76 | $21.76 | 244 |
2020-06-09 | $21.60 | $21.60 | $21.44 | $21.55 | $21.55 | 985 |
2020-06-08 | $21.59 | $21.85 | $21.59 | $21.85 | $21.85 | 761 |
2020-06-05 | $21.86 | $21.97 | $21.86 | $21.88 | $21.88 | 1,188 |
2020-06-04 | $21.26 | $21.31 | $21.25 | $21.26 | $21.26 | 820 |
2020-06-03 | $21.29 | $21.53 | $21.29 | $21.53 | $21.53 | 518 |
2020-06-02 | $20.65 | $20.78 | $20.64 | $20.78 | $20.78 | 1,500 |
2020-06-01 | $20.31 | $20.35 | $20.31 | $20.35 | $20.35 | 512 |
2020-05-29 | $20.03 | $20.04 | $19.93 | $20.04 | $20.04 | 1,985 |
2020-05-28 | $19.86 | $19.87 | $19.81 | $19.81 | $19.81 | 644 |
2020-05-27 | $19.86 | $19.86 | $19.76 | $19.84 | $19.84 | 4,430 |
2020-05-26 | $19.82 | $19.97 | $19.82 | $19.94 | $19.94 | 3,586 |
2020-05-22 | $19.24 | $19.34 | $19.24 | $19.34 | $19.34 | 151 |
2020-05-21 | $19.47 | $19.47 | $19.40 | $19.42 | $19.42 | 802 |
2020-05-20 | $19.57 | $19.57 | $19.56 | $19.56 | $19.56 | 684 |
2020-05-19 | $19.33 | $19.33 | $19.19 | $19.19 | $19.19 | 556 |
2020-05-18 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 140 |
2020-05-15 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 16 |
2020-05-14 | $18.74 | $19.02 | $18.74 | $19.02 | $19.02 | 1,421 |
2020-05-13 | $18.91 | $18.91 | $18.80 | $18.80 | $18.80 | 720 |
2020-05-12 | $18.93 | $18.93 | $18.90 | $18.90 | $18.90 | 607 |
2020-05-11 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 60 |
2020-05-08 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 127 |
2020-05-07 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 16 |
2020-05-06 | $18.66 | $18.66 | $18.61 | $18.61 | $18.61 | 128 |
2020-05-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 610 |
2020-05-04 | $18.58 | $18.75 | $18.58 | $18.75 | $18.75 | 148 |
2020-05-01 | $18.75 | $18.75 | $18.47 | $18.47 | $18.47 | 221 |
2020-04-30 | $19.11 | $19.11 | $18.88 | $18.88 | $18.88 | 4,941 |
2020-04-29 | $19.34 | $19.37 | $19.30 | $19.30 | $19.30 | 521 |
2020-04-28 | $19.42 | $19.42 | $18.98 | $18.98 | $18.98 | 1,480 |
2020-04-27 | $18.59 | $19.15 | $18.49 | $18.98 | $18.98 | 3,150 |
2020-04-24 | $18.80 | $18.80 | $18.54 | $18.63 | $18.63 | 1,671 |
2020-04-23 | $18.87 | $18.87 | $18.64 | $18.64 | $18.64 | 4,006 |
2020-04-22 | $18.78 | $18.78 | $18.59 | $18.59 | $18.59 | 3,376 |
2020-04-21 | $18.40 | $18.40 | $18.01 | $18.04 | $18.04 | 5,015 |
2020-04-20 | $18.30 | $18.54 | $18.30 | $18.48 | $18.48 | 6,800 |
2020-04-17 | $18.78 | $19.73 | $18.73 | $18.81 | $18.81 | 23,437 |
2020-04-16 | $18.26 | $18.31 | $18.25 | $18.31 | $18.31 | 1,403 |
2020-04-15 | $18.10 | $18.10 | $17.71 | $17.87 | $17.87 | 5,605 |
2020-04-14 | $18.36 | $18.36 | $18.13 | $18.26 | $18.26 | 12,286 |
2020-04-13 | $18.10 | $18.10 | $17.77 | $17.82 | $17.82 | 5,620 |
2020-04-09 | $18.12 | $18.13 | $18.00 | $18.00 | $18.00 | 1,728 |
2020-04-08 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 58 |
2020-04-07 | $18.13 | $18.21 | $17.85 | $17.89 | $17.89 | 5,338 |
2020-04-06 | $17.65 | $17.92 | $17.65 | $17.92 | $17.92 | 3,551 |
2020-04-03 | $16.90 | $17.08 | $16.90 | $16.90 | $16.90 | 851 |
2020-04-02 | $16.60 | $17.20 | $16.60 | $17.12 | $17.12 | 3,034 |
2020-04-01 | $16.59 | $16.59 | $16.33 | $16.33 | $16.33 | 1,206 |
2020-03-31 | $17.24 | $17.32 | $17.24 | $17.24 | $17.24 | 860 |
2020-03-30 | $16.92 | $17.14 | $16.92 | $17.13 | $17.13 | 3,231 |
2020-03-27 | $16.79 | $16.85 | $16.48 | $16.61 | $16.61 | 31,919 |
2020-03-26 | $16.82 | $17.53 | $16.82 | $17.53 | $17.53 | 7,789 |
2020-03-25 | $16.96 | $17.22 | $16.76 | $17.04 | $17.04 | 8,182 |
2020-03-24 | $16.26 | $16.41 | $16.25 | $16.33 | $16.33 | 1,714 |
2020-03-23 | $15.13 | $15.17 | $14.84 | $14.98 | $14.98 | 17,533 |
2020-03-20 | $15.65 | $15.65 | $15.20 | $15.20 | $15.20 | 26,074 |
2020-03-19 | $15.90 | $15.90 | $15.23 | $15.31 | $15.31 | 785 |
2020-03-18 | $15.58 | $15.86 | $15.40 | $15.54 | $15.54 | 913 |
2020-03-17 | $16.35 | $16.81 | $16.23 | $16.81 | $16.81 | 5,915 |
2020-03-16 | $17.35 | $17.35 | $15.54 | $15.54 | $15.54 | 2,177 |
2020-03-13 | $17.98 | $18.18 | $17.94 | $18.14 | $18.14 | 1,458 |
2020-03-12 | $16.91 | $16.92 | $16.77 | $16.92 | $16.92 | 526 |
2020-03-11 | $18.80 | $18.80 | $18.63 | $18.64 | $18.64 | 1,007 |
2020-03-10 | $19.35 | $19.45 | $19.32 | $19.45 | $19.45 | 1,029 |
2020-03-09 | $18.79 | $18.92 | $18.79 | $18.92 | $18.92 | 593 |
2020-03-06 | $19.98 | $20.04 | $19.85 | $19.90 | $19.90 | 9,732 |
2020-03-05 | $20.37 | $20.37 | $20.18 | $20.18 | $20.18 | 493 |
2020-03-04 | $20.19 | $20.40 | $20.19 | $20.40 | $20.40 | 1,177 |
2020-03-03 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 23 |
2020-03-02 | $19.74 | $20.01 | $19.74 | $20.01 | $20.01 | 2,541 |
2020-02-28 | $19.61 | $19.72 | $19.50 | $19.72 | $19.72 | 2,320 |
2020-02-27 | $18.61 | $20.23 | $18.61 | $19.99 | $19.99 | 8,570 |
2020-02-26 | $20.72 | $20.72 | $20.47 | $20.47 | $20.47 | 1,206 |
2020-02-25 | $20.65 | $20.65 | $20.25 | $20.25 | $20.25 | 436 |
2020-02-24 | $20.43 | $20.43 | $20.33 | $20.33 | $20.33 | 2,038 |
2020-02-21 | $21.65 | $21.65 | $21.29 | $21.31 | $21.31 | 3,420 |
2020-02-20 | $21.59 | $21.59 | $21.47 | $21.47 | $21.47 | 2,632 |
2020-02-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 3 |
2020-02-18 | $21.92 | $21.92 | $21.87 | $21.89 | $21.89 | 975 |
2020-02-14 | $22.10 | $22.14 | $22.10 | $22.14 | $22.14 | 257 |
2020-02-13 | $22.36 | $22.36 | $22.04 | $22.04 | $22.04 | 1,759 |
2020-02-12 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 20 |
2020-02-11 | $21.94 | $22.11 | $21.94 | $22.02 | $22.02 | 440 |
2020-02-10 | $21.81 | $21.81 | $21.79 | $21.80 | $21.80 | 1,678 |
2020-02-07 | $21.82 | $21.82 | $21.78 | $21.81 | $21.81 | 5,693 |
2020-02-06 | $21.92 | $21.93 | $21.82 | $21.93 | $21.93 | 994 |
2020-02-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2 |
2020-02-04 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 224 |
2020-02-03 | $21.01 | $21.01 | $20.95 | $20.99 | $20.99 | 4,050 |
2020-01-31 | $20.85 | $20.85 | $20.71 | $20.71 | $20.71 | 3,416 |
2020-01-30 | $21.17 | $21.27 | $21.01 | $21.19 | $21.19 | 2,556 |
2020-01-29 | $21.57 | $21.57 | $21.52 | $21.52 | $21.52 | 134 |
2020-01-28 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 31 |
2020-01-27 | $21.00 | $21.37 | $21.00 | $21.36 | $21.36 | 1,487 |
2020-01-24 | $22.34 | $22.34 | $22.10 | $22.11 | $22.11 | 1,511 |
2020-01-23 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 17 |
2020-01-22 | $22.25 | $22.35 | $22.25 | $22.35 | $22.35 | 549 |
2020-01-21 | $23.67 | $23.67 | $22.05 | $22.05 | $22.05 | 845 |
2020-01-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 10 |
2020-01-16 | $22.11 | $22.25 | $22.11 | $22.25 | $22.25 | 702 |
2020-01-15 | $22.13 | $22.13 | $21.98 | $21.98 | $21.98 | 919 |
2020-01-14 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 385 |
2020-01-13 | $22.11 | $22.16 | $22.11 | $22.16 | $22.16 | 1,625 |
2020-01-10 | $21.70 | $21.82 | $21.70 | $21.82 | $21.82 | 672 |
2020-01-09 | $21.55 | $21.55 | $21.43 | $21.45 | $21.45 | 3,985 |
2020-01-08 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 55 |
2020-01-07 | $21.40 | $21.45 | $21.40 | $21.44 | $21.44 | 1,613 |
2020-01-06 | $21.25 | $21.29 | $21.25 | $21.27 | $21.27 | 407 |
2020-01-03 | $21.36 | $21.36 | $21.35 | $21.35 | $21.35 | 407 |
2020-01-02 | $21.53 | $21.57 | $21.49 | $21.57 | $21.57 | 995 |
2019-12-31 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 344 |
2019-12-30 | $21.70 | $21.70 | $21.49 | $21.49 | $21.49 | 561 |
2019-12-27 | $21.76 | $21.76 | $21.70 | $21.70 | $21.70 | 1,426 |
2019-12-26 | $21.45 | $21.45 | $21.39 | $21.41 | $21.41 | 812 |
2019-12-24 | $21.43 | $21.43 | $21.31 | $21.31 | $21.31 | 2,205 |
2019-12-23 | $21.91 | $21.99 | $21.91 | $21.99 | $21.52 | 688 |
2019-12-20 | $21.99 | $21.99 | $21.98 | $21.98 | $21.51 | 670 |
2019-12-19 | $21.91 | $21.91 | $21.91 | $21.91 | $21.45 | 45 |
2019-12-18 | $21.87 | $21.87 | $21.87 | $21.87 | $21.41 | 1,176 |
2019-12-17 | $21.82 | $21.85 | $21.82 | $21.84 | $21.37 | 1,066 |
2019-12-16 | $21.67 | $21.67 | $21.67 | $21.67 | $21.21 | 198 |
2019-12-13 | $21.33 | $21.48 | $21.25 | $21.48 | $21.02 | 11,268 |
2019-12-12 | $21.29 | $21.44 | $21.26 | $21.44 | $20.99 | 1,434 |
2019-12-11 | $20.94 | $21.02 | $20.93 | $21.02 | $20.57 | 3,837 |
2019-12-10 | $20.82 | $20.82 | $20.77 | $20.81 | $20.37 | 1,789 |
2019-12-09 | $21.73 | $21.73 | $20.58 | $20.58 | $20.14 | 792 |
2019-12-06 | $20.70 | $20.70 | $20.70 | $20.70 | $20.26 | 1,225 |
2019-12-05 | $20.34 | $20.43 | $20.33 | $20.43 | $20.00 | 1,057 |
2019-12-04 | $20.59 | $20.59 | $20.59 | $20.59 | $20.15 | 4 |
2019-12-03 | $20.51 | $20.51 | $20.39 | $20.46 | $20.02 | 3,296 |
2019-12-02 | $25.66 | $25.67 | $25.66 | $25.67 | $18.66 | 303 |
2019-11-29 | $26.02 | $26.02 | $25.75 | $25.75 | $18.72 | 603 |
2019-11-27 | $26.23 | $26.23 | $26.21 | $26.21 | $19.05 | 150 |
2019-11-26 | $26.20 | $26.30 | $26.20 | $26.30 | $19.12 | 955 |
2019-11-25 | $26.17 | $26.23 | $25.95 | $26.23 | $19.07 | 903 |
2019-11-22 | $25.94 | $25.98 | $25.94 | $25.98 | $18.89 | 272 |
2019-11-21 | $25.91 | $25.91 | $25.91 | $25.91 | $18.83 | 18 |
2019-11-20 | $26.32 | $26.32 | $26.11 | $26.17 | $19.02 | 2,583 |
2019-11-19 | $26.52 | $26.52 | $26.42 | $26.50 | $19.26 | 3,710 |
2019-11-18 | $26.49 | $26.62 | $26.49 | $26.62 | $19.35 | 711 |
2019-11-15 | $26.70 | $26.70 | $26.70 | $26.70 | $19.41 | 107 |
2019-11-14 | $26.40 | $26.40 | $26.40 | $26.40 | $19.19 | 69 |
2019-11-13 | $26.16 | $26.20 | $26.13 | $26.20 | $19.05 | 2,185 |
2019-11-12 | $26.18 | $26.23 | $26.18 | $26.20 | $19.04 | 853 |
2019-11-11 | $26.22 | $26.22 | $26.22 | $26.22 | $19.06 | 2 |
2019-11-08 | $26.31 | $26.31 | $26.31 | $26.31 | $19.13 | 3 |
2019-11-07 | $26.63 | $26.63 | $26.60 | $26.60 | $19.34 | 440 |
2019-11-06 | $26.29 | $26.29 | $26.29 | $26.29 | $19.11 | 2 |
2019-11-05 | $26.57 | $26.57 | $26.57 | $26.57 | $19.32 | 36 |
2019-11-04 | $26.31 | $26.31 | $26.31 | $26.31 | $19.13 | 82 |
2019-11-01 | $26.21 | $26.21 | $25.82 | $26.20 | $19.05 | 4,472 |
2019-10-31 | $25.70 | $25.70 | $25.70 | $25.70 | $18.68 | 101 |
2019-10-30 | $25.89 | $25.89 | $25.89 | $25.89 | $18.82 | 2 |
2019-10-29 | $25.79 | $25.79 | $25.79 | $25.79 | $18.75 | 78 |
2019-10-28 | $25.93 | $25.93 | $25.93 | $25.93 | $18.85 | 165 |
2019-10-25 | $25.89 | $25.89 | $25.89 | $25.89 | $18.82 | 3 |
2019-10-24 | $25.84 | $25.84 | $25.84 | $25.84 | $18.79 | 2 |
2019-10-23 | $25.80 | $25.80 | $25.80 | $25.80 | $18.76 | 2 |
2019-10-22 | $25.71 | $25.80 | $25.71 | $25.80 | $18.75 | 500 |
2019-10-21 | $25.58 | $25.58 | $25.58 | $25.58 | $18.60 | 52 |
2019-10-18 | $25.23 | $25.30 | $25.23 | $25.30 | $18.39 | 2,057 |
2019-10-17 | $25.63 | $25.63 | $25.62 | $25.62 | $18.62 | 143 |
2019-10-16 | $25.58 | $25.66 | $25.58 | $25.66 | $18.66 | 102 |
2019-10-15 | $25.62 | $25.62 | $25.62 | $25.62 | $18.62 | 6 |
2019-10-14 | $25.23 | $25.24 | $25.22 | $25.22 | $18.34 | 803 |
2019-10-11 | $25.35 | $25.35 | $25.35 | $25.35 | $18.43 | 86 |
2019-10-10 | $25.37 | $25.37 | $25.37 | $25.37 | $18.44 | 0 |
2019-10-09 | $25.28 | $25.28 | $25.28 | $25.28 | $18.38 | 54 |
2019-10-08 | $25.25 | $25.25 | $25.03 | $25.03 | $18.20 | 261 |
2019-10-07 | $24.79 | $24.81 | $24.79 | $24.79 | $18.02 | 824 |
2019-10-04 | $24.84 | $24.84 | $24.84 | $24.84 | $18.06 | 25 |
2019-10-03 | $24.72 | $24.93 | $24.72 | $24.93 | $18.12 | 201 |
2019-10-02 | $24.80 | $24.80 | $24.70 | $24.77 | $18.01 | 1,259 |
2019-10-01 | $25.18 | $25.18 | $25.18 | $25.18 | $18.30 | 68 |
2019-09-30 | $25.15 | $25.15 | $25.15 | $25.15 | $18.28 | 2 |
2019-09-27 | $25.00 | $25.00 | $24.85 | $24.86 | $18.07 | 1,110 |
2019-09-26 | $25.32 | $25.32 | $25.32 | $25.32 | $18.40 | 2 |
2019-09-25 | $25.28 | $25.31 | $25.28 | $25.31 | $18.40 | 103 |
2019-09-24 | $25.54 | $25.54 | $25.54 | $25.54 | $18.57 | 34 |
2019-09-23 | $25.61 | $25.61 | $25.46 | $25.58 | $18.60 | 1,864 |
2019-09-20 | $25.44 | $25.44 | $25.44 | $25.44 | $18.49 | 153 |
2019-09-19 | $25.37 | $25.37 | $25.37 | $25.37 | $18.44 | 98 |
2019-09-18 | $25.24 | $25.24 | $25.24 | $25.24 | $18.35 | 50 |
2019-09-17 | $25.23 | $25.30 | $25.23 | $25.30 | $18.39 | 293 |
2019-09-16 | $24.98 | $24.98 | $24.98 | $24.98 | $18.16 | 87 |
2019-09-13 | $25.37 | $25.37 | $25.37 | $25.37 | $18.45 | 21 |
2019-09-12 | $25.35 | $25.35 | $25.35 | $25.35 | $18.43 | 96 |
2019-09-11 | $25.11 | $25.11 | $25.11 | $25.11 | $18.26 | 57 |
2019-09-10 | $24.92 | $24.95 | $24.92 | $24.95 | $18.14 | 150 |
2019-09-09 | $24.70 | $24.70 | $24.70 | $24.70 | $17.96 | 110 |
2019-09-06 | $24.56 | $24.56 | $24.56 | $24.56 | $17.85 | 100 |
2019-09-05 | $24.55 | $24.58 | $24.55 | $24.58 | $17.87 | 1,532 |
2019-09-04 | $24.28 | $24.28 | $24.28 | $24.28 | $17.65 | 100 |
2019-09-03 | $23.97 | $23.97 | $23.95 | $23.95 | $17.41 | 401 |
2019-08-30 | $24.01 | $24.01 | $24.01 | $24.01 | $17.45 | 100 |
2019-08-29 | $23.74 | $23.82 | $23.71 | $23.77 | $17.28 | 1,372 |
2019-08-28 | $23.73 | $23.73 | $23.73 | $23.73 | $17.25 | 3 |
2019-08-27 | $23.45 | $23.45 | $23.45 | $23.45 | $17.04 | 1 |
2019-08-26 | $23.58 | $23.58 | $23.58 | $23.58 | $17.14 | 15 |
2019-08-23 | $23.45 | $23.48 | $23.45 | $23.48 | $17.07 | 214 |
2019-08-22 | $23.86 | $23.86 | $23.63 | $23.63 | $17.18 | 201 |
2019-08-21 | $23.80 | $23.92 | $23.80 | $23.92 | $17.39 | 1,313 |
2019-08-20 | $23.64 | $23.78 | $23.64 | $23.78 | $17.29 | 500 |
2019-08-19 | $23.50 | $23.50 | $23.50 | $23.50 | $17.08 | 233 |
2019-08-16 | $23.44 | $23.50 | $23.44 | $23.50 | $17.08 | 902 |
2019-08-15 | $23.38 | $23.38 | $23.38 | $23.38 | $17.00 | 1 |
2019-08-14 | $23.20 | $23.25 | $23.10 | $23.21 | $16.87 | 1,745 |
2019-08-13 | $23.65 | $23.65 | $23.65 | $23.65 | $17.19 | 4 |
2019-08-12 | $23.80 | $23.80 | $23.57 | $23.57 | $17.14 | 400 |
2019-08-09 | $23.57 | $23.57 | $23.57 | $23.57 | $17.13 | 58 |
2019-08-08 | $23.52 | $23.58 | $23.50 | $23.56 | $17.13 | 1,422 |
2019-08-07 | $23.11 | $23.46 | $23.10 | $23.46 | $17.05 | 2,862 |
2019-08-06 | $23.45 | $23.45 | $23.45 | $23.45 | $17.05 | 102 |
2019-08-05 | $23.63 | $23.63 | $23.31 | $23.40 | $17.01 | 3,117 |
2019-08-02 | $24.30 | $24.30 | $24.15 | $24.15 | $17.56 | 3,103 |
2019-08-01 | $24.71 | $24.72 | $24.36 | $24.36 | $17.71 | 3,806 |
2019-07-31 | $24.59 | $24.64 | $24.43 | $24.51 | $17.82 | 3,034 |
2019-07-30 | $24.70 | $24.70 | $24.70 | $24.70 | $17.96 | 607 |
2019-07-29 | $24.95 | $24.95 | $24.81 | $24.81 | $18.04 | 748 |
2019-07-26 | $25.16 | $25.16 | $25.16 | $25.16 | $18.29 | 2 |
2019-07-25 | $25.06 | $25.06 | $25.06 | $25.06 | $18.22 | 2 |
2019-07-24 | $25.30 | $25.30 | $25.30 | $25.30 | $18.39 | 2 |
2019-07-23 | $25.43 | $25.43 | $25.34 | $25.40 | $18.46 | 552 |
2019-07-22 | $25.12 | $25.42 | $25.12 | $25.42 | $18.48 | 300 |
2019-07-19 | $25.18 | $25.18 | $25.18 | $25.18 | $18.30 | 4 |
2019-07-18 | $25.11 | $25.11 | $25.11 | $25.11 | $18.26 | 3 |
2019-07-17 | $25.19 | $25.19 | $25.05 | $25.08 | $18.23 | 2,946 |
2019-07-16 | $25.20 | $25.21 | $25.20 | $25.21 | $18.33 | 182 |
2019-07-15 | $25.15 | $25.15 | $25.15 | $25.15 | $18.28 | 2 |
2019-07-12 | $25.18 | $25.18 | $25.18 | $25.18 | $18.30 | 35 |
2019-07-11 | $25.02 | $25.02 | $24.94 | $24.94 | $18.13 | 113 |
2019-07-10 | $25.04 | $25.04 | $25.04 | $25.04 | $18.20 | 135 |
2019-07-09 | $24.65 | $24.80 | $24.65 | $24.78 | $18.02 | 2,146 |
2019-07-08 | $25.02 | $25.03 | $24.90 | $24.90 | $18.10 | 2,404 |
2019-07-05 | $25.26 | $25.27 | $25.09 | $25.15 | $18.28 | 2,882 |
2019-07-03 | $25.43 | $25.43 | $25.22 | $25.31 | $18.40 | 1,642 |
2019-07-02 | $25.68 | $25.68 | $25.68 | $25.68 | $18.67 | 0 |
2019-07-01 | $25.72 | $25.72 | $25.72 | $25.72 | $18.68 | 69 |
2019-06-28 | $25.73 | $25.73 | $25.73 | $25.73 | $18.69 | 31 |
2019-06-27 | $25.80 | $25.80 | $25.80 | $25.80 | $18.74 | 2 |
2019-06-26 | $25.64 | $25.64 | $25.64 | $25.64 | $18.63 | 3 |
2019-06-25 | $25.43 | $25.43 | $25.43 | $25.43 | $18.47 | 0 |
2019-06-24 | $25.37 | $25.37 | $25.37 | $25.37 | $18.43 | 1 |
2019-06-21 | $25.44 | $25.44 | $25.44 | $25.44 | $18.48 | 3 |
2019-06-20 | $25.59 | $25.64 | $25.58 | $25.58 | $18.58 | 1,410 |
2019-06-19 | $25.42 | $25.52 | $25.36 | $25.49 | $18.52 | 4,103 |
2019-06-18 | $25.33 | $25.39 | $25.33 | $25.39 | $18.44 | 1,258 |
2019-06-17 | $25.05 | $25.05 | $25.05 | $25.05 | $18.20 | 4 |
2019-06-14 | $25.00 | $25.00 | $24.82 | $24.96 | $18.13 | 1,302 |
2019-06-13 | $25.10 | $25.10 | $25.03 | $25.03 | $18.19 | 1,410 |
2019-06-12 | $25.33 | $25.33 | $25.07 | $25.18 | $18.29 | 1,268 |
2019-06-11 | $25.28 | $25.33 | $25.28 | $25.33 | $18.41 | 201 |
2019-06-10 | $25.24 | $25.24 | $25.24 | $25.24 | $18.34 | 145 |
2019-06-07 | $24.85 | $25.05 | $24.85 | $24.98 | $18.15 | 1,620 |
2019-06-06 | $24.77 | $24.77 | $24.77 | $24.77 | $17.99 | 93 |
2019-06-05 | $24.71 | $24.71 | $24.71 | $24.71 | $17.95 | 161 |
2019-06-04 | $24.71 | $24.84 | $24.71 | $24.84 | $18.05 | 418 |
2019-06-03 | $24.70 | $24.70 | $24.70 | $24.70 | $17.94 | 137 |
2019-05-31 | $24.47 | $24.47 | $24.33 | $24.47 | $17.77 | 2,311 |
2019-05-30 | $24.46 | $24.48 | $24.46 | $24.48 | $17.78 | 181 |
2019-05-29 | $24.39 | $24.39 | $24.20 | $24.27 | $17.63 | 3,118 |
2019-05-28 | $24.44 | $24.44 | $24.44 | $24.44 | $17.75 | 22 |
2019-05-24 | $24.48 | $24.48 | $24.42 | $24.42 | $17.74 | 342 |
2019-05-23 | $24.34 | $24.41 | $24.34 | $24.41 | $17.73 | 203 |
2019-05-22 | $24.54 | $24.59 | $24.53 | $24.59 | $17.86 | 1,847 |
2019-05-21 | $24.63 | $24.66 | $24.63 | $24.66 | $17.91 | 133 |
2019-05-20 | $24.41 | $24.41 | $24.33 | $24.33 | $17.67 | 1,256 |
2019-05-17 | $24.36 | $24.39 | $24.36 | $24.39 | $17.72 | 642 |
2019-05-16 | $24.89 | $24.89 | $24.60 | $24.66 | $17.91 | 403 |
2019-05-15 | $24.85 | $24.96 | $24.85 | $24.96 | $18.13 | 2,029 |
2019-05-14 | $24.64 | $24.88 | $24.64 | $24.86 | $18.06 | 667 |
2019-05-13 | $24.49 | $24.53 | $24.37 | $24.37 | $17.70 | 3,334 |
2019-05-10 | $25.16 | $25.16 | $24.90 | $25.07 | $18.22 | 1,465 |
2019-05-09 | $25.23 | $25.23 | $24.95 | $25.17 | $18.29 | 2,649 |
2019-05-08 | $25.94 | $25.94 | $25.84 | $25.84 | $18.77 | 3,502 |
2019-05-07 | $25.93 | $25.93 | $25.67 | $25.71 | $18.68 | 675 |
2019-05-06 | $26.04 | $26.04 | $25.96 | $25.96 | $18.86 | 679 |
2019-05-03 | $26.39 | $26.46 | $26.36 | $26.46 | $19.22 | 672 |
2019-05-02 | $26.47 | $26.47 | $26.36 | $26.40 | $19.18 | 604 |
2019-05-01 | $26.46 | $26.48 | $26.20 | $26.20 | $19.03 | 1,305 |
2019-04-30 | $26.42 | $26.50 | $26.42 | $26.46 | $19.22 | 600 |
2019-04-29 | $26.54 | $26.61 | $26.54 | $26.59 | $19.32 | 823 |
2019-04-26 | $26.26 | $26.26 | $26.20 | $26.20 | $19.03 | 353 |
2019-04-25 | $26.32 | $26.41 | $26.32 | $26.41 | $19.19 | 1,445 |
2019-04-24 | $26.58 | $26.58 | $26.32 | $26.39 | $19.17 | 977 |
2019-04-23 | $26.66 | $26.75 | $26.41 | $26.73 | $19.42 | 1,006,603 |
2019-04-22 | $26.61 | $26.62 | $26.54 | $26.62 | $19.34 | 2,203 |
2019-04-18 | $26.60 | $26.62 | $26.60 | $26.62 | $19.34 | 792 |
2019-04-17 | $26.98 | $26.98 | $26.98 | $26.98 | $19.60 | 20 |
2019-04-16 | $26.83 | $27.09 | $26.83 | $27.03 | $19.63 | 974 |
2019-04-15 | $26.72 | $26.78 | $26.72 | $26.78 | $19.45 | 417 |
2019-04-12 | $26.71 | $26.89 | $26.70 | $26.86 | $19.52 | 6,923 |
2019-04-11 | $26.69 | $26.69 | $26.54 | $26.64 | $19.35 | 2,142 |
2019-04-10 | $26.61 | $26.74 | $26.61 | $26.72 | $19.41 | 3,304 |
2019-04-09 | $26.57 | $26.57 | $26.47 | $26.54 | $19.28 | 4,283 |
2019-04-08 | $26.57 | $26.63 | $26.57 | $26.63 | $19.35 | 506 |
2019-04-05 | $26.67 | $26.71 | $26.61 | $26.67 | $19.37 | 1,531 |
2019-04-04 | $26.58 | $26.58 | $26.57 | $26.57 | $19.30 | 238 |
2019-04-03 | $26.38 | $26.58 | $26.38 | $26.54 | $19.28 | 2,543 |
2019-04-02 | $26.05 | $26.05 | $26.05 | $26.05 | $18.92 | 412 |
2019-04-01 | $26.03 | $26.11 | $26.03 | $26.08 | $18.95 | 837 |
2019-03-29 | $25.68 | $25.69 | $25.68 | $25.69 | $18.66 | 397 |
2019-03-28 | $25.50 | $25.57 | $25.49 | $25.57 | $18.58 | 1,408 |
2019-03-27 | $25.61 | $25.61 | $25.38 | $25.50 | $18.53 | 2,843 |
2019-03-26 | $25.69 | $25.69 | $25.65 | $25.65 | $18.63 | 1,253 |
2019-03-25 | $25.84 | $25.94 | $25.77 | $25.83 | $18.76 | 3,044 |
2019-03-22 | $25.90 | $25.90 | $25.82 | $25.82 | $18.76 | 683 |
2019-03-21 | $26.06 | $26.16 | $26.06 | $26.16 | $19.00 | 8,633 |
2019-03-20 | $25.90 | $25.97 | $25.90 | $25.97 | $18.86 | 660 |
2019-03-19 | $26.04 | $26.04 | $26.01 | $26.01 | $18.90 | 516 |
2019-03-18 | $25.94 | $26.01 | $25.94 | $26.01 | $18.90 | 770 |
2019-03-15 | $25.90 | $26.00 | $25.90 | $26.00 | $18.89 | 9,437 |
2019-03-14 | $25.65 | $25.65 | $25.48 | $25.58 | $18.58 | 4,809 |
2019-03-13 | $25.62 | $25.65 | $25.50 | $25.65 | $18.63 | 1,685 |
2019-03-12 | $25.81 | $25.81 | $25.74 | $25.74 | $18.70 | 843 |
2019-03-11 | $25.50 | $25.61 | $25.50 | $25.61 | $18.61 | 2,997 |
2019-03-08 | $25.28 | $25.61 | $25.28 | $25.61 | $18.61 | 4,157 |
2019-03-07 | $25.99 | $25.99 | $25.60 | $25.65 | $18.64 | 4,991 |
2019-03-06 | $26.03 | $26.06 | $26.00 | $26.03 | $18.91 | 1,971 |
2019-03-05 | $26.06 | $26.06 | $26.01 | $26.05 | $18.93 | 1,558 |
2019-03-04 | $26.05 | $26.05 | $26.01 | $26.04 | $18.92 | 1,957 |
2019-03-01 | $26.38 | $26.38 | $26.19 | $26.29 | $19.10 | 5,306 |
2019-02-28 | $26.13 | $26.30 | $26.13 | $26.30 | $19.11 | 1,605 |
2019-02-27 | $26.65 | $26.70 | $26.65 | $26.70 | $19.40 | 814 |
2019-02-26 | $26.71 | $26.71 | $26.70 | $26.70 | $19.39 | 695 |
2019-02-25 | $26.87 | $26.87 | $26.75 | $26.76 | $19.44 | 586 |
2019-02-22 | $26.66 | $26.81 | $26.66 | $26.81 | $19.48 | 219 |
2019-02-21 | $26.48 | $26.62 | $26.47 | $26.61 | $19.33 | 2,456 |
2019-02-20 | $26.62 | $26.67 | $26.55 | $26.67 | $19.37 | 2,192 |
2019-02-19 | $26.16 | $26.51 | $26.16 | $26.47 | $19.23 | 1,622 |
2019-02-15 | $26.35 | $26.45 | $26.30 | $26.45 | $19.22 | 1,168 |
2019-02-14 | $26.36 | $26.59 | $26.36 | $26.52 | $19.27 | 2,587 |
2019-02-13 | $26.31 | $26.39 | $26.30 | $26.39 | $19.17 | 1,771 |
2019-02-12 | $26.42 | $26.42 | $26.29 | $26.40 | $19.18 | 2,388 |
2019-02-11 | $26.10 | $26.23 | $26.08 | $26.22 | $19.05 | 2,760 |
2019-02-08 | $26.01 | $26.08 | $25.94 | $26.08 | $18.95 | 1,055 |
2019-02-07 | $26.55 | $26.55 | $26.34 | $26.50 | $19.25 | 3,626 |
2019-02-06 | $27.00 | $27.00 | $26.79 | $26.88 | $19.53 | 1,369 |
2019-02-05 | $26.75 | $26.98 | $26.75 | $26.97 | $19.60 | 2,294 |
2019-02-04 | $26.69 | $26.69 | $26.53 | $26.53 | $19.27 | 1,428 |
2019-02-01 | $26.53 | $26.54 | $26.53 | $26.54 | $19.28 | 422 |
2019-01-31 | $26.65 | $26.79 | $26.53 | $26.66 | $19.37 | 5,828 |
2019-01-30 | $26.43 | $26.72 | $26.43 | $26.72 | $19.41 | 893 |
2019-01-29 | $26.13 | $26.28 | $26.13 | $26.17 | $19.01 | 1,302 |
2019-01-28 | $25.82 | $26.13 | $25.82 | $26.03 | $18.91 | 5,156 |
2019-01-25 | $26.15 | $26.26 | $26.04 | $26.09 | $18.95 | 12,460 |
2019-01-24 | $25.70 | $25.86 | $25.59 | $25.77 | $18.72 | 4,882 |
2019-01-23 | $25.51 | $25.52 | $25.25 | $25.38 | $18.44 | 3,585 |
2019-01-22 | $25.14 | $25.32 | $25.01 | $25.04 | $18.19 | 12,947 |
2019-01-18 | $25.53 | $25.60 | $25.48 | $25.60 | $18.60 | 2,786 |
2019-01-17 | $25.21 | $25.38 | $25.15 | $25.36 | $18.42 | 3,145 |
2019-01-16 | $25.00 | $25.32 | $25.00 | $25.31 | $18.39 | 3,516 |
2019-01-15 | $24.76 | $24.95 | $24.76 | $24.94 | $18.12 | 1,225 |
2019-01-14 | $24.55 | $24.66 | $24.44 | $24.55 | $17.83 | 4,421 |
2019-01-11 | $24.61 | $24.80 | $24.61 | $24.67 | $17.92 | 38,422 |
2019-01-10 | $24.37 | $24.67 | $24.37 | $24.60 | $17.87 | 2,981 |
2019-01-09 | $24.36 | $24.81 | $24.36 | $24.69 | $17.94 | 1,525 |
2019-01-08 | $24.32 | $24.32 | $23.94 | $24.08 | $17.49 | 6,417 |
2019-01-07 | $24.23 | $24.32 | $24.23 | $24.32 | $17.67 | 2,486 |
2019-01-04 | $23.71 | $24.15 | $23.71 | $24.15 | $17.55 | 4,722 |
2019-01-03 | $24.01 | $24.01 | $23.55 | $23.58 | $17.13 | 1,655 |
2019-01-02 | $23.91 | $24.01 | $23.77 | $23.88 | $17.35 | 281,499 |
2018-12-31 | $24.31 | $24.31 | $24.10 | $24.12 | $17.52 | 4,177 |
2018-12-28 | $24.42 | $24.42 | $24.18 | $24.32 | $17.67 | 9,846 |
2018-12-27 | $24.43 | $24.59 | $24.25 | $24.59 | $17.61 | 8,040 |
2018-12-26 | $24.09 | $24.60 | $23.99 | $24.60 | $17.62 | 12,749 |
2018-12-24 | $24.06 | $24.43 | $24.06 | $24.29 | $17.40 | 10,750 |
2018-12-21 | $24.39 | $24.43 | $24.31 | $24.32 | $17.42 | 6,581 |
2018-12-20 | $24.54 | $24.54 | $24.29 | $24.35 | $17.44 | 7,801 |
2018-12-19 | $24.85 | $24.85 | $24.19 | $24.40 | $17.48 | 5,788 |
2018-12-18 | $24.65 | $24.70 | $24.52 | $24.68 | $17.68 | 2,253 |
2018-12-17 | $24.60 | $24.65 | $24.33 | $24.42 | $17.49 | 5,728 |
2018-12-14 | $24.64 | $24.64 | $24.46 | $24.46 | $17.52 | 1,763 |
2018-12-13 | $25.03 | $25.08 | $24.87 | $24.92 | $17.85 | 9,142 |
2018-12-12 | $24.98 | $24.98 | $24.89 | $24.94 | $17.86 | 4,217 |
2018-12-11 | $24.86 | $24.86 | $24.43 | $24.61 | $17.62 | 36,548 |
2018-12-10 | $24.79 | $24.79 | $24.39 | $24.68 | $17.68 | 5,122 |
2018-12-07 | $24.72 | $24.77 | $24.41 | $24.47 | $17.53 | 3,526 |
2018-12-06 | $24.49 | $24.82 | $24.44 | $24.77 | $17.74 | 7,521 |
2018-12-04 | $25.04 | $25.08 | $24.93 | $25.05 | $17.94 | 1,134 |
2018-12-03 | $26.52 | $26.52 | $26.40 | $26.43 | $18.17 | 2,331 |
2018-11-30 | $26.02 | $26.19 | $25.91 | $25.99 | $17.86 | 260,220 |
2018-11-29 | $26.33 | $26.46 | $26.22 | $26.42 | $18.16 | 19,494 |
2018-11-28 | $26.18 | $26.72 | $26.18 | $26.72 | $18.37 | 1,858 |
2018-11-27 | $26.19 | $26.28 | $26.09 | $26.20 | $18.01 | 3,967 |
2018-11-26 | $25.93 | $26.11 | $25.87 | $26.02 | $17.88 | 4,459 |
2018-11-23 | $25.52 | $25.76 | $25.51 | $25.58 | $17.58 | 5,823 |
2018-11-21 | $25.84 | $25.95 | $25.83 | $25.90 | $17.80 | 3,023 |
2018-11-20 | $25.79 | $25.79 | $25.58 | $25.58 | $17.58 | 2,624 |
2018-11-19 | $26.03 | $26.24 | $25.74 | $25.74 | $17.69 | 6,270 |
2018-11-16 | $26.09 | $26.26 | $26.07 | $26.26 | $18.05 | 1,345 |
2018-11-15 | $26.16 | $26.25 | $25.79 | $26.25 | $18.04 | 4,794 |
2018-11-14 | $25.70 | $25.79 | $25.70 | $25.77 | $17.71 | 734 |
2018-11-13 | $25.82 | $26.09 | $25.82 | $25.88 | $17.79 | 3,749 |
2018-11-12 | $25.96 | $25.96 | $25.77 | $25.79 | $17.73 | 1,568 |
2018-11-09 | $25.95 | $26.01 | $25.75 | $25.75 | $17.70 | 1,198 |
2018-11-08 | $26.33 | $26.33 | $26.18 | $26.18 | $17.99 | 3,071 |
2018-11-07 | $26.46 | $26.61 | $26.46 | $26.61 | $18.29 | 1,334 |
2018-11-06 | $26.16 | $26.20 | $26.16 | $26.20 | $18.01 | 503 |
2018-11-05 | $26.04 | $26.20 | $26.01 | $26.20 | $18.01 | 2,414 |
2018-11-02 | $26.27 | $26.33 | $25.98 | $26.11 | $17.95 | 5,325 |
2018-11-01 | $25.72 | $25.77 | $25.68 | $25.77 | $17.71 | 1,616 |
2018-10-31 | $25.61 | $25.61 | $25.57 | $25.57 | $17.57 | 390 |
2018-10-30 | $25.28 | $25.28 | $25.22 | $25.24 | $17.35 | 887 |
2018-10-29 | $25.51 | $25.51 | $25.31 | $25.36 | $17.43 | 592 |
2018-10-26 | $25.47 | $25.47 | $25.25 | $25.35 | $17.43 | 2,163 |
2018-10-25 | $25.84 | $26.13 | $25.83 | $25.90 | $17.80 | 6,659 |
2018-10-24 | $26.17 | $26.17 | $25.65 | $25.65 | $17.63 | 4,513 |
2018-10-23 | $26.39 | $26.39 | $26.14 | $26.38 | $18.13 | 3,012 |
2018-10-22 | $26.73 | $26.90 | $26.73 | $26.90 | $18.49 | 905 |
2018-10-19 | $26.79 | $26.81 | $26.73 | $26.81 | $18.43 | 1,372 |
2018-10-18 | $26.84 | $26.84 | $26.84 | $26.84 | $18.45 | 214 |
2018-10-17 | $26.90 | $27.14 | $26.88 | $27.14 | $18.65 | 3,048 |
2018-10-16 | $26.80 | $27.02 | $26.80 | $27.02 | $18.57 | 4,380 |
2018-10-15 | $26.86 | $26.86 | $26.86 | $26.86 | $18.46 | 169 |
2018-10-12 | $26.86 | $26.94 | $26.86 | $26.94 | $18.52 | 359 |
2018-10-11 | $26.74 | $26.74 | $26.74 | $26.74 | $18.38 | 412 |
2018-10-10 | $27.45 | $27.45 | $27.45 | $27.45 | $18.86 | 337 |
2018-10-09 | $28.04 | $28.04 | $27.76 | $27.83 | $19.13 | 676 |
2018-10-08 | $27.86 | $28.12 | $27.86 | $28.12 | $19.33 | 9,739 |
2018-10-05 | $28.03 | $28.03 | $27.86 | $27.86 | $19.15 | 795 |
2018-10-04 | $28.39 | $28.39 | $28.10 | $28.10 | $19.31 | 1,629 |
2018-10-03 | $28.96 | $28.96 | $28.72 | $28.72 | $19.74 | 542 |
2018-10-02 | $28.83 | $28.85 | $28.81 | $28.81 | $19.80 | 15,972 |
2018-10-01 | $28.87 | $29.21 | $28.87 | $29.04 | $19.96 | 34,166 |
2018-09-28 | $28.87 | $29.30 | $28.87 | $29.21 | $20.08 | 1,247,300 |
2018-09-27 | $29.09 | $29.09 | $29.09 | $29.09 | $19.99 | 0 |
2018-09-26 | $29.09 | $29.09 | $29.09 | $29.09 | $19.99 | 300 |
2018-09-25 | $28.28 | $28.28 | $28.28 | $28.28 | $19.44 | 75 |
2018-09-24 | $28.28 | $28.28 | $28.28 | $28.28 | $19.44 | 0 |
2018-09-21 | $28.28 | $28.28 | $28.28 | $28.28 | $19.44 | 3 |
2018-09-20 | $28.28 | $28.28 | $28.28 | $28.28 | $19.44 | 52 |
2018-09-19 | $28.28 | $28.28 | $28.28 | $28.28 | $19.44 | 19 |
2018-09-18 | $28.28 | $28.28 | $28.28 | $28.28 | $19.44 | 17 |
2018-09-17 | $28.28 | $28.28 | $28.28 | $28.28 | $19.44 | 0 |
2018-09-14 | $28.28 | $28.28 | $28.28 | $28.28 | $19.44 | 26 |
2018-09-13 | $28.28 | $28.28 | $28.28 | $28.28 | $19.44 | 200 |
2018-09-12 | $28.59 | $28.59 | $28.59 | $28.59 | $19.65 | 0 |
2018-09-11 | $28.59 | $28.59 | $28.59 | $28.59 | $19.65 | 0 |
2018-09-10 | $28.59 | $28.59 | $28.59 | $28.59 | $19.65 | 8 |
2018-09-07 | $28.59 | $28.59 | $28.59 | $28.59 | $19.65 | 1 |
2018-09-06 | $28.59 | $28.59 | $28.59 | $28.59 | $19.65 | 2 |
2018-09-05 | $28.59 | $28.59 | $28.59 | $28.59 | $19.65 | 2 |
2018-09-04 | $28.59 | $28.59 | $28.59 | $28.59 | $19.65 | 0 |
2018-08-31 | $28.59 | $28.59 | $28.59 | $28.59 | $19.65 | 22 |
2018-08-30 | $28.59 | $28.59 | $28.59 | $28.59 | $19.65 | 400 |
2018-08-29 | $27.64 | $27.64 | $27.64 | $27.64 | $19.00 | 3 |
2018-08-28 | $27.64 | $27.64 | $27.64 | $27.64 | $19.00 | 2 |
2018-08-27 | $27.64 | $27.64 | $27.64 | $27.64 | $19.00 | 18 |
2018-08-24 | $27.64 | $27.64 | $27.64 | $27.64 | $19.00 | 0 |
2018-08-23 | $27.64 | $27.64 | $27.64 | $27.64 | $19.00 | 0 |
2018-08-22 | $27.64 | $27.64 | $27.64 | $27.64 | $19.00 | 3 |
2018-08-21 | $27.64 | $27.64 | $27.64 | $27.64 | $19.00 | 2 |
2018-08-20 | $27.64 | $27.64 | $27.64 | $27.64 | $19.00 | 45 |
2018-08-17 | $27.49 | $27.64 | $27.49 | $27.64 | $19.00 | 1,499 |
2018-08-16 | $27.90 | $27.90 | $27.90 | $27.90 | $19.18 | 68 |
2018-08-15 | $27.90 | $27.90 | $27.90 | $27.90 | $19.18 | 2 |
2018-08-14 | $27.90 | $27.90 | $27.90 | $27.90 | $19.18 | 155 |
2018-08-13 | $27.73 | $27.73 | $27.73 | $27.73 | $19.06 | 204 |
2018-08-10 | $28.00 | $28.00 | $27.80 | $27.80 | $19.10 | 603 |
2018-08-09 | $28.53 | $28.53 | $28.53 | $28.53 | $19.61 | 250 |
2018-08-08 | $28.39 | $28.39 | $28.39 | $28.39 | $19.51 | 2 |
2018-08-07 | $28.39 | $28.39 | $28.39 | $28.39 | $19.51 | 100 |
2018-08-06 | $28.07 | $28.07 | $28.07 | $28.07 | $19.29 | 203 |
2018-08-03 | $28.00 | $28.00 | $28.00 | $28.00 | $19.24 | 1 |
2018-08-02 | $28.00 | $28.00 | $28.00 | $28.00 | $19.24 | 300 |
2018-08-01 | $28.31 | $28.31 | $28.31 | $28.31 | $19.46 | 0 |
2018-07-31 | $28.31 | $28.31 | $28.31 | $28.31 | $19.46 | 101 |
2018-07-30 | $28.31 | $28.31 | $28.31 | $28.31 | $19.46 | 300 |
2018-07-27 | $28.54 | $28.54 | $28.54 | $28.54 | $19.61 | 155 |
2018-07-26 | $28.43 | $28.43 | $28.43 | $28.43 | $19.54 | 0 |
2018-07-25 | $28.43 | $28.43 | $28.43 | $28.43 | $19.54 | 0 |
2018-07-24 | $28.43 | $28.43 | $28.43 | $28.43 | $19.54 | 0 |
2018-07-23 | $28.43 | $28.43 | $28.43 | $28.43 | $19.54 | 1 |
2018-07-20 | $28.43 | $28.43 | $28.43 | $28.43 | $19.54 | 240 |
2018-07-19 | $28.37 | $28.37 | $28.37 | $28.37 | $19.50 | 0 |
2018-07-18 | $28.37 | $28.37 | $28.31 | $28.37 | $19.50 | 2,845 |
2018-07-17 | $27.86 | $27.86 | $27.86 | $27.86 | $19.15 | 0 |
2018-07-16 | $27.86 | $27.86 | $27.86 | $27.86 | $19.15 | 5 |
2018-07-13 | $27.86 | $27.86 | $27.86 | $27.86 | $19.15 | 0 |
2018-07-12 | $27.86 | $27.86 | $27.86 | $27.86 | $19.15 | 382 |
2018-07-11 | $27.86 | $27.86 | $27.86 | $27.86 | $19.15 | 9 |
2018-07-10 | $27.86 | $27.86 | $27.86 | $27.86 | $19.15 | 0 |
2018-07-09 | $27.86 | $27.86 | $27.86 | $27.86 | $19.15 | 2 |
2018-07-06 | $27.86 | $27.86 | $27.86 | $27.86 | $19.15 | 1,704 |
2018-07-05 | $28.63 | $28.63 | $28.63 | $28.63 | $19.68 | 0 |
2018-07-03 | $28.63 | $28.63 | $28.63 | $28.63 | $19.68 | 37 |
2018-07-02 | $28.70 | $28.70 | $28.70 | $28.70 | $19.68 | 226 |
2018-06-29 | $28.70 | $28.70 | $28.70 | $28.70 | $19.68 | 0 |
2018-06-28 | $28.70 | $28.70 | $28.70 | $28.70 | $19.68 | 0 |
2018-06-27 | $28.70 | $28.70 | $28.70 | $28.70 | $19.68 | 1,500 |
2018-06-26 | $28.71 | $28.71 | $28.71 | $28.71 | $19.69 | 1,841 |
2018-06-25 | $29.79 | $29.79 | $29.79 | $29.79 | $20.43 | 0 |
2018-06-22 | $29.79 | $29.79 | $29.79 | $29.79 | $20.43 | 0 |
2018-06-21 | $29.79 | $29.79 | $29.79 | $29.79 | $20.43 | 0 |
2018-06-20 | $29.79 | $29.79 | $29.79 | $29.79 | $20.43 | 8 |
2018-06-19 | $29.79 | $29.79 | $29.79 | $29.79 | $20.43 | 0 |
2018-06-18 | $29.79 | $29.79 | $29.79 | $29.79 | $20.43 | 3 |
2018-06-15 | $29.79 | $29.79 | $29.79 | $29.79 | $20.43 | 2 |
2018-06-14 | $29.79 | $29.79 | $29.79 | $29.79 | $20.43 | 0 |
2018-06-13 | $30.25 | $30.25 | $29.79 | $29.79 | $20.43 | 667 |
2018-06-12 | $30.09 | $30.09 | $30.09 | $30.09 | $20.63 | 105 |
2018-06-11 | $29.76 | $29.76 | $29.76 | $29.76 | $20.41 | 1 |
2018-06-08 | $29.76 | $29.76 | $29.76 | $29.76 | $20.41 | 1 |
2018-06-07 | $29.76 | $29.76 | $29.76 | $29.76 | $20.41 | 2 |
2018-06-06 | $29.76 | $29.76 | $29.76 | $29.76 | $20.41 | 4 |
2018-06-05 | $29.76 | $29.76 | $29.76 | $29.76 | $20.41 | 0 |
2018-06-04 | $29.76 | $29.76 | $29.76 | $29.76 | $20.41 | 0 |
2018-06-01 | $29.76 | $29.76 | $29.76 | $29.76 | $20.41 | 334 |
2018-05-31 | $29.62 | $29.63 | $29.58 | $29.60 | $20.30 | 7,507 |
2018-05-30 | $30.19 | $30.19 | $30.19 | $30.19 | $20.70 | 3 |
2018-05-29 | $30.19 | $30.27 | $30.19 | $30.19 | $20.70 | 484 |
2018-05-25 | $30.30 | $30.30 | $30.30 | $30.30 | $20.78 | 0 |
2018-05-24 | $30.30 | $30.30 | $30.30 | $30.30 | $20.78 | 77 |
2018-05-23 | $30.30 | $30.30 | $30.30 | $30.30 | $20.78 | 2 |
2018-05-22 | $30.30 | $30.30 | $30.30 | $30.30 | $20.78 | 3 |
2018-05-21 | $30.30 | $30.30 | $30.30 | $30.30 | $20.78 | 580 |
2018-05-18 | $30.37 | $30.37 | $30.37 | $30.37 | $20.82 | 3 |
2018-05-17 | $30.37 | $30.37 | $30.37 | $30.37 | $20.82 | 2 |
2018-05-16 | $30.37 | $30.37 | $30.37 | $30.37 | $20.82 | 2 |
2018-05-15 | $30.37 | $30.37 | $30.37 | $30.37 | $20.82 | 26 |
2018-05-14 | $30.37 | $30.37 | $30.37 | $30.37 | $20.82 | 2 |
2018-05-11 | $30.37 | $30.37 | $30.37 | $30.37 | $20.82 | 19 |
2018-05-10 | $30.38 | $30.45 | $30.37 | $30.37 | $20.82 | 732 |
2018-05-09 | $30.11 | $30.11 | $30.11 | $30.11 | $20.65 | 2 |
2018-05-08 | $30.11 | $30.11 | $30.11 | $30.11 | $20.65 | 4 |
2018-05-07 | $30.03 | $30.40 | $30.03 | $30.11 | $20.65 | 2,220 |
2018-05-04 | $30.29 | $30.29 | $30.29 | $30.29 | $20.77 | 918 |
2018-05-03 | $30.60 | $30.60 | $30.55 | $30.55 | $20.95 | 403 |
2018-05-02 | $30.86 | $30.86 | $30.86 | $30.86 | $21.16 | 0 |
2018-05-01 | $30.86 | $30.86 | $30.86 | $30.86 | $21.16 | 1 |
2018-04-30 | $31.25 | $31.26 | $30.86 | $30.86 | $21.16 | 5,175 |
2018-04-27 | $31.02 | $31.02 | $30.99 | $31.02 | $21.27 | 1,809 |
2018-04-26 | $30.25 | $30.25 | $30.25 | $30.25 | $20.74 | 4 |
2018-04-25 | $30.25 | $30.25 | $30.25 | $30.25 | $20.74 | 8 |
2018-04-24 | $30.25 | $30.25 | $30.25 | $30.25 | $20.74 | 1,002 |
2018-04-23 | $30.74 | $30.74 | $30.74 | $30.74 | $21.08 | 57 |
2018-04-20 | $30.74 | $30.74 | $30.74 | $30.74 | $21.08 | 80 |
2018-04-19 | $30.71 | $30.74 | $30.71 | $30.74 | $21.08 | 638 |
2018-04-18 | $30.11 | $30.11 | $30.11 | $30.11 | $20.65 | 0 |
2018-04-17 | $30.11 | $30.11 | $30.11 | $30.11 | $20.65 | 5 |
2018-04-16 | $30.11 | $30.11 | $30.11 | $30.11 | $20.65 | 81 |
2018-04-13 | $30.11 | $30.11 | $30.11 | $30.11 | $20.65 | 602 |
2018-04-12 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 2 |
2018-04-11 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 0 |
2018-04-10 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 1 |
2018-04-09 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 5 |
2018-04-06 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 0 |
2018-04-05 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 0 |
2018-04-04 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 0 |
2018-04-03 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 3 |
2018-04-02 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 3 |
2018-03-29 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 0 |
2018-03-28 | $29.61 | $29.61 | $29.61 | $29.61 | $20.31 | 0 |
2018-03-27 | $30.38 | $30.38 | $29.53 | $29.61 | $20.31 | 1,787 |
2018-03-26 | $30.52 | $30.52 | $30.52 | $30.52 | $20.93 | 3 |
2018-03-23 | $30.52 | $30.52 | $30.52 | $30.52 | $20.93 | 0 |
2018-03-22 | $30.52 | $30.52 | $30.52 | $30.52 | $20.93 | 0 |
2018-03-21 | $30.52 | $30.52 | $30.52 | $30.52 | $20.93 | 26 |
2018-03-20 | $30.52 | $30.52 | $30.52 | $30.52 | $20.93 | 200 |
2018-03-19 | $30.52 | $30.52 | $30.52 | $30.52 | $20.93 | 200 |
2018-03-16 | $30.96 | $30.96 | $30.96 | $30.96 | $21.23 | 22 |
2018-03-15 | $30.96 | $30.96 | $30.96 | $30.96 | $21.23 | 8 |
2018-03-14 | $30.90 | $30.96 | $30.83 | $30.96 | $21.23 | 1,093 |
2018-03-13 | $30.18 | $30.18 | $30.18 | $30.18 | $20.69 | 2 |
2018-03-12 | $30.18 | $30.18 | $30.18 | $30.18 | $20.69 | 24 |
2018-03-09 | $30.18 | $30.18 | $30.18 | $30.18 | $20.69 | 12 |
2018-03-08 | $30.18 | $30.18 | $30.18 | $30.18 | $20.69 | 400 |
2018-03-07 | $30.01 | $30.01 | $30.01 | $30.01 | $20.58 | 265 |
2018-03-06 | $29.52 | $29.52 | $29.52 | $29.52 | $20.24 | 147 |
2018-03-05 | $29.52 | $29.52 | $29.52 | $29.52 | $20.24 | 2 |
2018-03-02 | $29.52 | $29.52 | $29.52 | $29.52 | $20.24 | 2 |
2018-03-01 | $29.52 | $29.52 | $29.52 | $29.52 | $20.24 | 200 |
2018-02-28 | $30.45 | $30.45 | $30.45 | $30.45 | $20.88 | 0 |
2018-02-27 | $30.45 | $30.45 | $30.45 | $30.45 | $20.88 | 0 |
2018-02-26 | $30.45 | $30.45 | $30.45 | $30.45 | $20.88 | 200 |
2018-02-23 | $30.34 | $30.34 | $30.33 | $30.33 | $20.80 | 825 |
2018-02-22 | $30.34 | $30.34 | $30.34 | $30.34 | $20.80 | 15 |
2018-02-21 | $30.34 | $30.34 | $30.34 | $30.34 | $20.80 | 0 |
2018-02-20 | $30.34 | $30.34 | $30.34 | $30.34 | $20.80 | 1 |
2018-02-16 | $30.34 | $30.34 | $30.34 | $30.34 | $20.80 | 1 |
2018-02-15 | $30.34 | $30.34 | $30.34 | $30.34 | $20.80 | 300 |
2018-02-14 | $28.50 | $28.50 | $28.50 | $28.50 | $19.54 | 48 |
2018-02-13 | $28.50 | $28.50 | $28.50 | $28.50 | $19.54 | 0 |
2018-02-12 | $28.50 | $28.50 | $28.50 | $28.50 | $19.54 | 4 |
2018-02-09 | $28.50 | $28.50 | $28.50 | $28.50 | $19.54 | 311 |
2018-02-08 | $29.07 | $29.18 | $29.07 | $29.18 | $20.01 | 236 |
2018-02-07 | $29.83 | $29.83 | $29.83 | $29.83 | $20.45 | 203 |
2018-02-06 | $30.31 | $30.51 | $30.31 | $30.47 | $20.89 | 732 |
2018-02-05 | $30.45 | $30.45 | $30.36 | $30.36 | $20.82 | 301 |
2018-02-02 | $30.77 | $30.77 | $30.77 | $30.77 | $21.10 | 210 |
2018-02-01 | $31.75 | $31.75 | $31.75 | $31.75 | $21.77 | 13 |
2018-01-31 | $31.75 | $31.75 | $31.75 | $31.75 | $21.77 | 200 |
2018-01-30 | $31.88 | $31.88 | $31.88 | $31.88 | $21.86 | 0 |
2018-01-29 | $31.88 | $31.88 | $31.88 | $31.88 | $21.86 | 20 |
2018-01-26 | $31.54 | $31.88 | $31.54 | $31.88 | $21.86 | 1,899 |
2018-01-25 | $31.49 | $31.49 | $31.31 | $31.31 | $21.47 | 1,306 |
2018-01-24 | $31.41 | $31.41 | $31.30 | $31.36 | $21.50 | 1,282 |
2018-01-23 | $31.40 | $31.40 | $31.40 | $31.40 | $21.53 | 401 |
2018-01-22 | $31.08 | $31.15 | $31.08 | $31.15 | $21.36 | 1,433 |
2018-01-19 | $31.17 | $31.17 | $31.17 | $31.17 | $21.37 | 0 |
2018-01-18 | $31.34 | $31.34 | $31.17 | $31.17 | $21.37 | 372 |
2018-01-17 | $31.39 | $31.39 | $31.37 | $31.37 | $21.51 | 2,700 |
2018-01-16 | $31.61 | $31.61 | $31.61 | $31.61 | $21.67 | 245 |
2018-01-12 | $31.06 | $31.06 | $31.06 | $31.06 | $21.29 | 55 |
2018-01-11 | $31.06 | $31.06 | $31.06 | $31.06 | $21.29 | 102 |
2018-01-10 | $31.03 | $31.03 | $31.03 | $31.03 | $21.28 | 220 |
2018-01-09 | $30.84 | $30.84 | $30.84 | $30.84 | $21.15 | 0 |
2018-01-08 | $30.84 | $30.84 | $30.84 | $30.84 | $21.15 | 84 |
2018-01-05 | $30.84 | $30.84 | $30.84 | $30.84 | $21.15 | 28 |
2018-01-04 | $30.84 | $30.84 | $30.84 | $30.84 | $21.15 | 1 |
2018-01-03 | $30.84 | $30.84 | $30.84 | $30.84 | $21.15 | 100 |
2018-01-02 | $30.26 | $30.26 | $30.26 | $30.26 | $20.75 | 11 |
2017-12-29 | $30.26 | $30.26 | $30.26 | $30.26 | $20.75 | 0 |
2017-12-28 | $30.26 | $30.26 | $30.26 | $30.26 | $20.75 | 150 |
2017-12-27 | $30.42 | $30.42 | $30.42 | $30.42 | $20.30 | 1 |
2017-12-26 | $30.42 | $30.42 | $30.42 | $30.42 | $20.30 | 300 |
2017-12-22 | $30.97 | $30.97 | $30.97 | $30.97 | $20.67 | 60 |
2017-12-21 | $30.97 | $30.97 | $30.97 | $30.97 | $20.67 | 0 |
2017-12-20 | $30.97 | $30.97 | $30.97 | $30.97 | $20.67 | 0 |
2017-12-19 | $30.97 | $30.97 | $30.97 | $30.97 | $20.67 | 0 |
2017-12-18 | $30.97 | $30.97 | $30.97 | $30.97 | $20.67 | 0 |
2017-12-15 | $30.97 | $30.97 | $30.97 | $30.97 | $20.67 | 4 |
2017-12-14 | $31.04 | $31.04 | $30.97 | $30.97 | $20.67 | 1,400 |
2017-12-13 | $30.71 | $30.71 | $30.71 | $30.71 | $20.50 | 0 |
2017-12-12 | $30.71 | $30.71 | $30.71 | $30.71 | $20.50 | 1,200 |
2017-12-11 | $30.82 | $30.82 | $30.82 | $30.82 | $20.57 | 1 |
2017-12-08 | $30.82 | $30.82 | $30.82 | $30.82 | $20.57 | 1 |
2017-12-07 | $30.82 | $30.82 | $30.82 | $30.82 | $20.57 | 5 |
2017-12-06 | $30.82 | $30.82 | $30.82 | $30.82 | $20.57 | 115 |
2017-12-05 | $31.23 | $31.23 | $31.23 | $31.23 | $20.84 | 0 |
2017-12-04 | $31.23 | $31.23 | $31.23 | $31.23 | $20.84 | 0 |
2017-12-01 | $31.23 | $31.23 | $31.23 | $31.23 | $20.84 | 0 |
2017-11-30 | $31.23 | $31.23 | $31.23 | $31.23 | $20.84 | 0 |
2017-11-29 | $31.23 | $31.23 | $31.23 | $31.23 | $20.84 | 34 |
2017-11-28 | $31.23 | $31.23 | $31.23 | $31.23 | $20.84 | 1 |
2017-11-27 | $31.23 | $31.23 | $31.23 | $31.23 | $20.84 | 200 |
2017-11-24 | $31.77 | $31.77 | $31.77 | $31.77 | $21.21 | 217 |
2017-11-22 | $31.87 | $31.87 | $31.87 | $31.87 | $21.27 | 0 |
2017-11-21 | $31.87 | $31.87 | $31.87 | $31.87 | $21.27 | 0 |
2017-11-20 | $31.87 | $31.87 | $31.87 | $31.87 | $21.27 | 315 |
2017-11-17 | $31.75 | $31.75 | $31.75 | $31.75 | $21.19 | 150 |
2017-11-16 | $31.80 | $31.80 | $31.80 | $31.80 | $21.23 | 1,500 |
2017-11-15 | $31.58 | $31.58 | $31.58 | $31.58 | $21.08 | 0 |
2017-11-14 | $31.58 | $31.58 | $31.58 | $31.58 | $21.08 | 0 |
2017-11-13 | $31.52 | $31.58 | $31.52 | $31.58 | $21.08 | 316 |
2017-11-10 | $31.62 | $31.62 | $31.62 | $31.62 | $21.11 | 0 |
2017-11-09 | $31.71 | $31.71 | $31.62 | $31.62 | $21.11 | 642 |
2017-11-08 | $31.86 | $31.93 | $31.86 | $31.93 | $21.31 | 200 |
2017-11-07 | $31.94 | $31.94 | $31.56 | $31.56 | $21.07 | 6,623 |
2017-11-06 | $32.01 | $32.01 | $32.01 | $32.01 | $21.37 | 190 |
2017-11-03 | $31.06 | $31.06 | $31.06 | $31.06 | $20.73 | 0 |
2017-11-02 | $31.06 | $31.06 | $31.06 | $31.06 | $20.73 | 0 |
2017-11-01 | $31.06 | $31.06 | $31.06 | $31.06 | $20.73 | 1 |
2017-10-31 | $31.06 | $31.06 | $31.06 | $31.06 | $20.73 | 0 |
2017-10-30 | $31.06 | $31.06 | $31.06 | $31.06 | $20.73 | 0 |
2017-10-27 | $31.06 | $31.06 | $31.06 | $31.06 | $20.73 | 0 |
2017-10-26 | $31.06 | $31.06 | $31.06 | $31.06 | $20.73 | 0 |
2017-10-25 | $31.20 | $31.20 | $31.06 | $31.06 | $20.73 | 1,652 |
2017-10-24 | $30.98 | $30.98 | $30.98 | $30.98 | $20.68 | 0 |
2017-10-23 | $30.98 | $30.98 | $30.98 | $30.98 | $20.68 | 0 |
2017-10-20 | $30.98 | $30.98 | $30.98 | $30.98 | $20.68 | 0 |
2017-10-19 | $30.98 | $30.98 | $30.98 | $30.98 | $20.68 | 62 |
2017-10-18 | $30.98 | $30.98 | $30.98 | $30.98 | $20.68 | 21 |
2017-10-17 | $30.98 | $30.98 | $30.98 | $30.98 | $20.68 | 6,801 |
2017-10-16 | $30.88 | $30.88 | $30.88 | $30.88 | $20.61 | 260 |
2017-10-13 | $30.99 | $31.26 | $30.99 | $31.20 | $20.82 | 508 |
2017-10-12 | $30.39 | $30.39 | $30.39 | $30.39 | $20.28 | 0 |
2017-10-11 | $30.39 | $30.39 | $30.39 | $30.39 | $20.28 | 0 |
2017-10-10 | $30.39 | $30.39 | $30.39 | $30.39 | $20.28 | 0 |
2017-10-09 | $30.39 | $30.39 | $30.39 | $30.39 | $20.28 | 0 |
2017-10-06 | $30.40 | $30.40 | $30.39 | $30.39 | $20.28 | 1,601 |
2017-10-05 | $30.31 | $30.55 | $30.31 | $30.40 | $20.29 | 5,496 |
2017-10-04 | $29.69 | $29.69 | $29.69 | $29.69 | $19.82 | 0 |
2017-10-03 | $29.69 | $29.69 | $29.69 | $29.69 | $19.82 | 0 |
2017-10-02 | $29.69 | $29.69 | $29.69 | $29.69 | $19.82 | 0 |
2017-09-29 | $29.69 | $29.69 | $29.69 | $29.69 | $19.82 | 0 |
2017-09-28 | $29.69 | $29.69 | $29.69 | $29.69 | $19.82 | 0 |
2017-09-27 | $29.69 | $29.69 | $29.69 | $29.69 | $19.82 | 7,000 |
2017-09-26 | $29.38 | $29.38 | $29.38 | $29.38 | $19.61 | 1 |
2017-09-25 | $29.38 | $29.38 | $29.38 | $29.38 | $19.61 | 0 |
2017-09-22 | $29.38 | $29.38 | $29.38 | $29.38 | $19.61 | 0 |
2017-09-21 | $29.38 | $29.38 | $29.38 | $29.38 | $19.61 | 4 |
2017-09-20 | $29.38 | $29.38 | $29.38 | $29.38 | $19.61 | 0 |
2017-09-19 | $29.38 | $29.38 | $29.38 | $29.38 | $19.61 | 8 |
2017-09-18 | $29.38 | $29.38 | $29.38 | $29.38 | $19.61 | 0 |
2017-09-15 | $29.38 | $29.38 | $29.38 | $29.38 | $19.61 | 0 |
2017-09-14 | $29.38 | $29.38 | $29.38 | $29.38 | $19.61 | 161 |
2017-09-13 | $28.90 | $28.90 | $28.90 | $28.90 | $19.29 | 0 |
2017-09-12 | $28.90 | $28.90 | $28.90 | $28.90 | $19.29 | 0 |
2017-09-11 | $28.90 | $28.90 | $28.90 | $28.90 | $19.29 | 0 |
2017-09-08 | $28.90 | $28.90 | $28.90 | $28.90 | $19.29 | 0 |
2017-09-07 | $28.90 | $28.90 | $28.90 | $28.90 | $19.29 | 300 |
2017-09-06 | $28.69 | $28.69 | $28.69 | $28.69 | $19.15 | 108 |
2017-09-05 | $28.84 | $28.84 | $28.57 | $28.57 | $19.07 | 900 |
2017-09-01 | $29.09 | $29.09 | $29.09 | $29.09 | $19.42 | 25 |
2017-08-31 | $29.10 | $29.19 | $29.09 | $29.09 | $19.42 | 400 |
2017-08-30 | $29.42 | $29.42 | $29.42 | $29.42 | $19.64 | 0 |
2017-08-29 | $29.42 | $29.42 | $29.42 | $29.42 | $19.64 | 55 |
2017-08-28 | $29.42 | $29.42 | $29.42 | $29.42 | $19.64 | 0 |
2017-08-25 | $29.33 | $29.42 | $29.33 | $29.42 | $19.64 | 1,302 |
2017-08-24 | $29.26 | $29.26 | $29.26 | $29.26 | $19.53 | 0 |
2017-08-23 | $29.26 | $29.26 | $29.26 | $29.26 | $19.53 | 0 |
2017-08-22 | $29.26 | $29.26 | $29.26 | $29.26 | $19.53 | 5 |
2017-08-21 | $29.26 | $29.26 | $29.26 | $29.26 | $19.53 | 178 |
2017-08-18 | $29.04 | $29.04 | $29.04 | $29.04 | $19.38 | 20 |
2017-08-17 | $29.04 | $29.04 | $29.04 | $29.04 | $19.38 | 5 |
2017-08-16 | $29.04 | $29.04 | $29.04 | $29.04 | $19.38 | 354 |
2017-08-15 | $29.11 | $29.11 | $29.11 | $29.11 | $19.43 | 0 |
2017-08-14 | $29.20 | $29.20 | $29.11 | $29.11 | $19.43 | 600 |
2017-08-11 | $29.06 | $29.06 | $29.06 | $29.06 | $19.40 | 0 |
2017-08-10 | $29.06 | $29.06 | $29.06 | $29.06 | $19.40 | 76 |
2017-08-09 | $29.06 | $29.06 | $29.06 | $29.06 | $19.40 | 172 |
2017-08-08 | $29.73 | $29.73 | $29.73 | $29.73 | $19.84 | 200 |
2017-08-07 | $29.27 | $29.27 | $29.27 | $29.27 | $19.54 | 3 |
2017-08-04 | $29.27 | $29.27 | $29.27 | $29.27 | $19.54 | 2 |
2017-08-03 | $29.25 | $29.27 | $29.21 | $29.27 | $19.54 | 2,803 |
2017-08-02 | $29.53 | $29.53 | $29.53 | $29.53 | $19.71 | 0 |
2017-08-01 | $29.53 | $29.53 | $29.53 | $29.53 | $19.71 | 67 |
2017-07-31 | $29.53 | $29.53 | $29.53 | $29.53 | $19.71 | 189 |
2017-07-28 | $30.06 | $30.06 | $30.06 | $30.06 | $20.06 | 1 |
2017-07-27 | $30.06 | $30.06 | $30.06 | $30.06 | $20.06 | 25 |
2017-07-26 | $30.11 | $30.11 | $30.06 | $30.06 | $20.06 | 1,610 |
2017-07-25 | $30.46 | $30.46 | $30.17 | $30.18 | $20.14 | 1,703 |
2017-07-24 | $30.48 | $30.48 | $30.48 | $30.48 | $20.34 | 287 |
2017-07-21 | $30.37 | $30.37 | $30.37 | $30.37 | $20.27 | 504 |
2017-07-20 | $30.46 | $30.46 | $30.30 | $30.30 | $20.22 | 598 |
2017-07-19 | $30.25 | $30.25 | $30.03 | $30.03 | $20.05 | 650 |
2017-07-18 | $29.98 | $29.98 | $29.98 | $29.98 | $20.01 | 0 |
2017-07-17 | $30.10 | $30.10 | $29.98 | $29.98 | $20.01 | 462 |
2017-07-14 | $29.80 | $29.80 | $29.80 | $29.80 | $19.89 | 171 |
2017-07-13 | $29.75 | $29.75 | $29.75 | $29.75 | $19.85 | 303 |
2017-07-12 | $29.14 | $29.14 | $29.14 | $29.14 | $19.45 | 0 |
2017-07-11 | $29.14 | $29.14 | $29.14 | $29.14 | $19.45 | 0 |
2017-07-10 | $29.14 | $29.14 | $29.14 | $29.14 | $19.45 | 3 |
2017-07-07 | $29.14 | $29.14 | $29.14 | $29.14 | $19.45 | 6 |
2017-07-06 | $29.14 | $29.14 | $29.14 | $29.14 | $19.45 | 29 |
2017-07-05 | $29.21 | $29.21 | $29.21 | $29.21 | $19.45 | 0 |
2017-07-03 | $29.21 | $29.21 | $29.21 | $29.21 | $19.45 | 66 |
2017-06-30 | $29.21 | $29.21 | $29.21 | $29.21 | $19.45 | 0 |
2017-06-29 | $29.38 | $29.38 | $29.21 | $29.21 | $19.45 | 1,046 |
2017-06-28 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 0 |
2017-06-27 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 3 |
2017-06-26 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 3 |
2017-06-23 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 1 |
2017-06-22 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 16 |
2017-06-21 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 0 |
2017-06-20 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 45 |
2017-06-19 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 41 |
2017-06-16 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 0 |
2017-06-15 | $29.12 | $29.12 | $29.12 | $29.12 | $19.39 | 171 |
2017-06-14 | $29.08 | $29.08 | $29.08 | $29.08 | $19.36 | 0 |
2017-06-13 | $29.08 | $29.08 | $29.08 | $29.08 | $19.36 | 0 |
2017-06-12 | $29.08 | $29.08 | $29.08 | $29.08 | $19.36 | 240 |
2017-06-09 | $29.08 | $29.08 | $29.08 | $29.08 | $19.36 | 0 |
2017-06-08 | $29.08 | $29.08 | $29.08 | $29.08 | $19.36 | 0 |
2017-06-07 | $29.08 | $29.08 | $29.08 | $29.08 | $19.36 | 94 |
2017-06-06 | $29.08 | $29.08 | $29.08 | $29.08 | $19.36 | 21 |
2017-06-05 | $29.08 | $29.08 | $29.08 | $29.08 | $19.36 | 0 |
2017-06-02 | $29.08 | $29.08 | $29.08 | $29.08 | $19.36 | 131 |
2017-06-01 | $28.92 | $28.92 | $28.92 | $28.92 | $19.25 | 1 |
2017-05-31 | $28.90 | $28.92 | $28.88 | $28.92 | $19.25 | 400 |
2017-05-30 | $28.51 | $28.51 | $28.51 | $28.51 | $18.98 | 98 |
2017-05-26 | $28.51 | $28.51 | $28.51 | $28.51 | $18.98 | 2 |
2017-05-25 | $28.51 | $28.51 | $28.51 | $28.51 | $18.98 | 1 |
2017-05-24 | $28.51 | $28.51 | $28.51 | $28.51 | $18.98 | 400 |
2017-05-23 | $28.43 | $28.43 | $28.43 | $28.43 | $18.93 | 16 |
2017-05-22 | $28.47 | $28.47 | $28.41 | $28.43 | $18.93 | 8,100 |
2017-05-19 | $28.25 | $28.29 | $28.24 | $28.29 | $18.84 | 17,957 |
2017-05-18 | $28.06 | $28.16 | $28.05 | $28.16 | $18.75 | 4,130 |
2017-05-17 | $28.07 | $28.07 | $28.07 | $28.07 | $18.69 | 692 |
2017-05-16 | $28.12 | $28.12 | $28.12 | $28.12 | $18.72 | 109 |
2017-05-15 | $28.14 | $28.14 | $28.12 | $28.12 | $18.72 | 616 |
2017-05-12 | $28.20 | $28.20 | $28.20 | $28.20 | $18.78 | 0 |
2017-05-11 | $28.20 | $28.20 | $28.20 | $28.20 | $18.78 | 120 |
2017-05-10 | $27.98 | $27.98 | $27.92 | $27.96 | $18.62 | 6,181 |
2017-05-09 | $28.31 | $28.47 | $28.31 | $28.47 | $18.96 | 601 |
2017-05-08 | $28.11 | $28.15 | $28.11 | $28.15 | $18.74 | 1,301 |
2017-05-05 | $27.26 | $27.26 | $27.26 | $27.26 | $18.15 | 100 |
2017-05-04 | $27.41 | $27.41 | $27.41 | $27.41 | $18.25 | 389 |
2017-05-03 | $27.09 | $27.09 | $27.09 | $27.09 | $18.04 | 19 |
2017-05-02 | $27.09 | $27.09 | $27.09 | $27.09 | $18.04 | 59 |
2017-05-01 | $27.09 | $27.09 | $27.09 | $27.09 | $18.04 | 382 |
2017-04-28 | $26.11 | $26.11 | $26.11 | $26.11 | $17.38 | 0 |
2017-04-27 | $26.11 | $26.11 | $26.11 | $26.11 | $17.38 | 0 |
2017-04-26 | $26.11 | $26.11 | $26.11 | $26.11 | $17.38 | 2 |
2017-04-25 | $26.11 | $26.11 | $26.11 | $26.11 | $17.38 | 19 |
2017-04-24 | $26.11 | $26.11 | $26.11 | $26.11 | $17.38 | 0 |
2017-04-21 | $26.11 | $26.11 | $26.11 | $26.11 | $17.38 | 0 |
2017-04-20 | $26.11 | $26.11 | $26.11 | $26.11 | $17.38 | 500 |
2017-04-19 | $25.91 | $25.91 | $25.91 | $25.91 | $17.25 | 0 |
2017-04-18 | $25.91 | $25.91 | $25.91 | $25.91 | $17.25 | 828 |
2017-04-17 | $26.05 | $26.06 | $26.05 | $26.06 | $17.35 | 1,000 |
2017-04-13 | $26.17 | $26.17 | $26.17 | $26.17 | $17.42 | 25 |
2017-04-12 | $26.17 | $26.17 | $26.17 | $26.17 | $17.42 | 10 |
2017-04-11 | $26.17 | $26.17 | $26.17 | $26.17 | $17.42 | 0 |
2017-04-10 | $26.17 | $26.17 | $26.17 | $26.17 | $17.42 | 1,230 |
2017-04-07 | $26.23 | $26.23 | $26.23 | $26.23 | $17.46 | 0 |
2017-04-06 | $26.23 | $26.23 | $26.23 | $26.23 | $17.46 | 100 |
2017-04-05 | $26.31 | $26.31 | $26.31 | $26.31 | $17.52 | 20 |
2017-04-04 | $26.31 | $26.31 | $26.31 | $26.31 | $17.52 | 0 |
2017-04-03 | $26.31 | $26.31 | $26.31 | $26.31 | $17.52 | 4 |
2017-03-31 | $26.31 | $26.31 | $26.31 | $26.31 | $17.52 | 602 |
2017-03-30 | $26.39 | $26.39 | $26.39 | $26.39 | $17.57 | 0 |
2017-03-29 | $26.39 | $26.39 | $26.39 | $26.39 | $17.57 | 0 |
2017-03-28 | $26.39 | $26.39 | $26.39 | $26.39 | $17.57 | 100 |
2017-03-27 | $26.33 | $26.33 | $26.33 | $26.33 | $17.53 | 216 |
2017-03-24 | $26.58 | $26.58 | $26.58 | $26.58 | $17.70 | 0 |
2017-03-23 | $26.58 | $26.58 | $26.58 | $26.58 | $17.70 | 0 |
2017-03-22 | $26.58 | $26.58 | $26.58 | $26.58 | $17.70 | 400 |
2017-03-21 | $26.22 | $26.22 | $26.22 | $26.22 | $17.46 | 19 |
2017-03-20 | $26.22 | $26.22 | $26.22 | $26.22 | $17.46 | 0 |
2017-03-17 | $26.22 | $26.22 | $26.22 | $26.22 | $17.46 | 0 |
2017-03-16 | $26.25 | $26.25 | $26.21 | $26.22 | $17.46 | 6,620 |
2017-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $17.31 | 0 |
2017-03-14 | $25.97 | $26.02 | $25.97 | $26.00 | $17.31 | 960 |
2017-03-13 | $25.79 | $25.85 | $25.75 | $25.85 | $17.21 | 13,150 |
2017-03-10 | $25.44 | $25.44 | $25.44 | $25.44 | $16.94 | 0 |
2017-03-09 | $25.45 | $25.47 | $25.44 | $25.44 | $16.94 | 11,000 |
2017-03-08 | $25.61 | $25.61 | $25.54 | $25.54 | $17.00 | 37,096 |
2017-03-07 | $25.31 | $25.31 | $25.31 | $25.31 | $16.85 | 0 |
2017-03-06 | $25.31 | $25.31 | $25.31 | $25.31 | $16.85 | 0 |
2017-03-03 | $25.31 | $25.31 | $25.31 | $25.31 | $16.85 | 0 |
2017-03-02 | $25.31 | $25.31 | $25.31 | $25.31 | $16.85 | 0 |
2017-03-01 | $25.31 | $25.31 | $25.31 | $25.31 | $16.85 | 1 |
2017-02-28 | $25.31 | $25.31 | $25.31 | $25.31 | $16.85 | 201 |
2017-02-27 | $25.70 | $25.70 | $25.70 | $25.70 | $17.11 | 2 |
2017-02-24 | $25.70 | $25.70 | $25.70 | $25.70 | $17.11 | 0 |
2017-02-23 | $25.69 | $25.71 | $25.69 | $25.70 | $17.11 | 1,400 |
2017-02-22 | $25.27 | $25.27 | $25.27 | $25.27 | $16.82 | 0 |
2017-02-21 | $25.27 | $25.27 | $25.27 | $25.27 | $16.82 | 0 |
2017-02-17 | $25.27 | $25.27 | $25.27 | $25.27 | $16.82 | 0 |
2017-02-16 | $25.27 | $25.27 | $25.24 | $25.27 | $16.82 | 7,800 |
2017-02-15 | $25.40 | $25.40 | $25.40 | $25.40 | $16.91 | 0 |
2017-02-14 | $25.40 | $25.40 | $25.40 | $25.40 | $16.91 | 0 |
2017-02-13 | $25.34 | $25.40 | $25.34 | $25.40 | $16.91 | 5,400 |
2017-02-10 | $25.50 | $25.50 | $25.50 | $25.50 | $16.98 | 0 |
2017-02-09 | $25.40 | $25.52 | $25.38 | $25.50 | $16.98 | 5,009 |
2017-02-08 | $25.38 | $25.38 | $25.38 | $25.38 | $16.90 | 0 |
2017-02-07 | $25.38 | $25.38 | $25.38 | $25.38 | $16.90 | 0 |
2017-02-06 | $25.40 | $25.40 | $25.37 | $25.38 | $16.90 | 2,900 |
2017-02-03 | $25.47 | $25.47 | $25.47 | $25.47 | $16.96 | 0 |
2017-02-02 | $25.47 | $25.47 | $25.47 | $25.47 | $16.96 | 1 |
2017-02-01 | $25.47 | $25.49 | $25.43 | $25.47 | $16.96 | 5,100 |
2017-01-31 | $25.28 | $25.28 | $25.28 | $25.28 | $16.83 | 100 |
2017-01-30 | $25.25 | $25.25 | $25.05 | $25.10 | $16.71 | 21,500 |
2017-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $16.98 | 12 |
2017-01-26 | $25.49 | $25.55 | $25.49 | $25.50 | $16.98 | 1,249 |
2017-01-25 | $25.33 | $25.36 | $25.32 | $25.35 | $16.88 | 14,025 |
2017-01-24 | $25.13 | $25.13 | $25.13 | $25.13 | $16.73 | 0 |
2017-01-23 | $25.13 | $25.13 | $25.13 | $25.13 | $16.73 | 1,000 |
2017-01-20 | $25.10 | $25.10 | $24.95 | $24.96 | $16.62 | 13,505 |
2017-01-19 | $25.08 | $25.13 | $24.96 | $24.96 | $16.62 | 15,900 |
2017-01-18 | $25.14 | $25.14 | $25.14 | $25.14 | $16.74 | 600 |
2017-01-17 | $24.80 | $24.80 | $24.80 | $24.80 | $16.51 | 0 |
2017-01-13 | $24.80 | $24.80 | $24.80 | $24.80 | $16.51 | 0 |
2017-01-12 | $24.80 | $24.80 | $24.80 | $24.80 | $16.51 | 0 |
2017-01-11 | $24.80 | $24.80 | $24.80 | $24.80 | $16.51 | 24 |
2017-01-10 | $24.80 | $24.80 | $24.80 | $24.80 | $16.51 | 0 |
2017-01-09 | $24.80 | $24.80 | $24.80 | $24.80 | $16.51 | 0 |
2017-01-06 | $24.76 | $24.80 | $24.76 | $24.80 | $16.51 | 442 |
2017-01-05 | $24.59 | $24.59 | $24.58 | $24.58 | $16.37 | 1,205 |
2017-01-04 | $24.03 | $24.03 | $24.03 | $24.03 | $16.00 | 0 |
2017-01-03 | $24.03 | $24.03 | $24.03 | $24.03 | $16.00 | 5 |
2016-12-30 | $24.03 | $24.03 | $24.03 | $24.03 | $16.00 | 0 |
2016-12-29 | $24.03 | $24.03 | $24.03 | $24.03 | $16.00 | 9 |
2016-12-28 | $24.31 | $24.31 | $24.31 | $24.31 | $16.19 | 0 |
2016-12-27 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 0 |
2016-12-23 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 0 |
2016-12-22 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 0 |
2016-12-21 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 9 |
2016-12-20 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 0 |
2016-12-19 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 0 |
2016-12-16 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 0 |
2016-12-15 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 0 |
2016-12-14 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 0 |
2016-12-13 | $24.31 | $24.31 | $24.31 | $24.31 | $16.00 | 0 |
2016-12-12 | $24.38 | $24.38 | $24.31 | $24.31 | $16.00 | 400 |
2016-12-09 | $23.59 | $23.59 | $23.59 | $23.59 | $15.53 | 14 |
2016-12-08 | $23.59 | $23.59 | $23.59 | $23.59 | $15.53 | 0 |
2016-12-07 | $23.59 | $23.59 | $23.59 | $23.59 | $15.53 | 0 |
2016-12-06 | $23.59 | $23.59 | $23.59 | $23.59 | $15.53 | 0 |
2016-12-05 | $23.59 | $23.59 | $23.59 | $23.59 | $15.53 | 0 |
2016-12-02 | $23.59 | $23.59 | $23.59 | $23.59 | $15.53 | 100 |
2016-12-01 | $24.56 | $24.56 | $24.52 | $24.52 | $15.58 | 800 |
2016-11-30 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 0 |
2016-11-29 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 19 |
2016-11-28 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 0 |
2016-11-25 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 0 |
2016-11-23 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 8 |
2016-11-22 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 0 |
2016-11-21 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 20 |
2016-11-18 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 0 |
2016-11-17 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 0 |
2016-11-16 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 1 |
2016-11-15 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 70 |
2016-11-14 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 0 |
2016-11-11 | $24.36 | $24.36 | $24.36 | $24.36 | $15.48 | 0 |
2016-11-10 | $24.35 | $24.36 | $24.35 | $24.36 | $15.48 | 200 |
2016-11-09 | $24.83 | $24.83 | $24.83 | $24.83 | $15.78 | 0 |
2016-11-08 | $24.83 | $24.83 | $24.83 | $24.83 | $15.78 | 200 |
2016-11-07 | $24.81 | $24.89 | $24.81 | $24.89 | $15.82 | 200 |
2016-11-04 | $24.55 | $24.55 | $24.55 | $24.55 | $15.60 | 0 |
2016-11-03 | $24.55 | $24.56 | $24.53 | $24.55 | $15.60 | 2,700 |
2016-11-02 | $24.48 | $24.52 | $24.44 | $24.52 | $15.58 | 500 |
2016-11-01 | $24.86 | $24.86 | $24.86 | $24.86 | $15.80 | 8 |
2016-10-31 | $24.86 | $24.86 | $24.86 | $24.86 | $15.80 | 1 |
2016-10-28 | $24.90 | $24.90 | $24.86 | $24.86 | $15.80 | 800 |
2016-10-27 | $25.20 | $25.20 | $25.20 | $25.20 | $16.01 | 0 |
2016-10-26 | $25.20 | $25.20 | $25.20 | $25.20 | $16.01 | 0 |
2016-10-25 | $25.20 | $25.20 | $25.20 | $25.20 | $16.01 | 0 |
2016-10-24 | $25.20 | $25.20 | $25.20 | $25.20 | $16.01 | 4 |
2016-10-21 | $25.20 | $25.20 | $25.20 | $25.20 | $16.01 | 0 |
2016-10-20 | $25.20 | $25.20 | $25.20 | $25.20 | $16.01 | 136 |
2016-10-19 | $25.08 | $25.20 | $25.01 | $25.20 | $16.01 | 26,774 |
2016-10-18 | $25.04 | $25.10 | $25.04 | $25.10 | $15.95 | 55,100 |
2016-10-17 | $24.66 | $24.66 | $24.66 | $24.66 | $15.67 | 0 |
2016-10-14 | $24.80 | $24.81 | $24.65 | $24.66 | $15.67 | 20,100 |
2016-10-13 | $24.80 | $24.80 | $24.80 | $24.80 | $15.76 | 0 |
2016-10-12 | $24.70 | $24.80 | $24.70 | $24.80 | $15.76 | 700 |
2016-10-11 | $24.74 | $24.74 | $24.73 | $24.73 | $15.72 | 5,000 |
2016-10-10 | $25.30 | $25.30 | $25.30 | $25.30 | $16.08 | 25,000 |
2016-10-07 | $25.27 | $25.27 | $25.27 | $25.27 | $16.06 | 0 |
2016-10-06 | $25.27 | $25.27 | $25.27 | $25.27 | $16.06 | 88,050 |
2016-10-05 | $25.24 | $25.27 | $25.24 | $25.27 | $16.06 | 3,969 |
2016-10-04 | $25.12 | $25.12 | $25.12 | $25.12 | $15.96 | 11 |
2016-10-03 | $25.12 | $25.12 | $25.12 | $25.12 | $15.96 | 0 |
2016-09-30 | $25.12 | $25.12 | $25.12 | $25.12 | $15.96 | 0 |
2016-09-29 | $25.12 | $25.12 | $25.12 | $25.12 | $15.96 | 0 |
2016-09-28 | $25.12 | $25.12 | $25.12 | $25.12 | $15.96 | 119 |
2016-09-27 | $25.19 | $25.19 | $25.19 | $25.19 | $16.01 | 40 |
2016-09-26 | $25.19 | $25.19 | $25.19 | $25.19 | $16.01 | 0 |
2016-09-23 | $25.19 | $25.19 | $25.19 | $25.19 | $16.01 | 0 |
2016-09-22 | $25.18 | $25.20 | $25.18 | $25.19 | $16.01 | 2,980 |
2016-09-21 | $24.77 | $24.77 | $24.76 | $24.76 | $15.73 | 200 |
2016-09-20 | $24.45 | $24.45 | $24.45 | $24.45 | $15.54 | 0 |
2016-09-19 | $24.59 | $24.65 | $24.45 | $24.45 | $15.54 | 5,100 |
2016-09-16 | $24.45 | $24.45 | $24.38 | $24.38 | $15.49 | 300 |
2016-09-15 | $24.43 | $24.50 | $24.43 | $24.50 | $15.57 | 1,100 |
2016-09-14 | $24.50 | $24.51 | $24.24 | $24.24 | $15.40 | 1,102 |
2016-09-13 | $24.30 | $24.30 | $24.23 | $24.24 | $15.40 | 500 |
2016-09-12 | $24.55 | $24.55 | $24.55 | $24.55 | $15.60 | 100 |
2016-09-09 | $24.84 | $24.84 | $24.64 | $24.66 | $15.67 | 14,600 |
2016-09-08 | $24.91 | $24.91 | $24.91 | $24.91 | $15.83 | 1 |
2016-09-07 | $24.91 | $24.91 | $24.91 | $24.91 | $15.83 | 0 |
2016-09-06 | $24.91 | $24.91 | $24.91 | $24.91 | $15.83 | 69 |
2016-09-02 | $24.92 | $24.93 | $24.90 | $24.91 | $15.83 | 3,100 |
2016-09-01 | $24.75 | $24.75 | $24.75 | $24.75 | $15.73 | 373 |
2016-08-31 | $24.94 | $24.94 | $24.94 | $24.94 | $15.85 | 17 |
2016-08-30 | $25.01 | $25.02 | $24.94 | $24.94 | $15.85 | 5,439 |
2016-08-29 | $24.91 | $25.00 | $24.91 | $25.00 | $15.89 | 4,939 |
2016-08-26 | $24.89 | $24.89 | $24.89 | $24.89 | $15.82 | 0 |
2016-08-25 | $24.89 | $24.89 | $24.89 | $24.89 | $15.82 | 143 |
2016-08-24 | $24.98 | $25.02 | $24.98 | $25.02 | $15.90 | 300 |
2016-08-23 | $24.78 | $24.78 | $24.78 | $24.78 | $15.75 | 12 |
2016-08-22 | $24.78 | $24.78 | $24.78 | $24.78 | $15.75 | 0 |
2016-08-19 | $24.78 | $24.78 | $24.78 | $24.78 | $15.75 | 0 |
2016-08-18 | $24.78 | $24.78 | $24.78 | $24.78 | $15.75 | 0 |
2016-08-17 | $24.71 | $24.78 | $24.71 | $24.78 | $15.75 | 1,200 |
2016-08-16 | $24.75 | $24.75 | $24.75 | $24.75 | $15.73 | 750 |
2016-08-15 | $24.83 | $24.83 | $24.83 | $24.83 | $15.78 | 0 |
2016-08-12 | $24.83 | $24.83 | $24.83 | $24.83 | $15.78 | 0 |
2016-08-11 | $24.68 | $24.83 | $24.68 | $24.83 | $15.78 | 520 |
2016-08-10 | $24.47 | $24.47 | $24.47 | $24.47 | $15.55 | 0 |
2016-08-09 | $24.47 | $24.47 | $24.47 | $24.47 | $15.55 | 0 |
2016-08-08 | $24.47 | $24.47 | $24.47 | $24.47 | $15.55 | 0 |
2016-08-05 | $24.47 | $24.47 | $24.47 | $24.47 | $15.55 | 200 |
2016-08-04 | $24.03 | $24.03 | $24.03 | $24.03 | $15.27 | 0 |
2016-08-03 | $24.03 | $24.03 | $24.03 | $24.03 | $15.27 | 200 |
2016-08-02 | $24.31 | $24.31 | $24.31 | $24.31 | $15.45 | 0 |
2016-08-01 | $24.35 | $24.37 | $24.31 | $24.31 | $15.45 | 3,000 |
2016-07-29 | $24.13 | $24.13 | $24.13 | $24.13 | $15.33 | 0 |
2016-07-28 | $24.13 | $24.13 | $24.13 | $24.13 | $15.33 | 100 |
2016-07-27 | $24.31 | $24.31 | $24.31 | $24.31 | $15.45 | 501 |
2016-07-26 | $24.33 | $24.36 | $24.28 | $24.31 | $15.45 | 4,500 |
2016-07-25 | $24.05 | $24.05 | $24.05 | $24.05 | $15.28 | 0 |
2016-07-22 | $24.05 | $24.05 | $24.05 | $24.05 | $15.28 | 0 |
2016-07-21 | $24.05 | $24.05 | $24.05 | $24.05 | $15.28 | 400 |
2016-07-20 | $24.24 | $24.24 | $24.24 | $24.24 | $15.40 | 0 |
2016-07-19 | $24.24 | $24.24 | $24.24 | $24.24 | $15.40 | 0 |
2016-07-18 | $24.24 | $24.24 | $24.24 | $24.24 | $15.40 | 110 |
2016-07-15 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 0 |
2016-07-14 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 0 |
2016-07-13 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 0 |
2016-07-12 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 0 |
2016-07-11 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 0 |
2016-07-08 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 0 |
2016-07-07 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 800 |
2016-07-06 | $23.70 | $23.70 | $23.70 | $23.70 | $15.06 | 200 |
2016-07-05 | $23.68 | $23.70 | $23.68 | $23.70 | $15.06 | 600 |
2016-07-01 | $23.09 | $23.09 | $23.09 | $23.09 | $14.67 | 0 |
2016-06-30 | $23.09 | $23.09 | $23.09 | $23.09 | $14.67 | 0 |
2016-06-29 | $23.09 | $23.09 | $23.09 | $23.09 | $14.67 | 0 |
2016-06-28 | $23.09 | $23.09 | $23.09 | $23.09 | $14.67 | 972 |
2016-06-27 | $23.16 | $23.16 | $23.16 | $23.16 | $14.72 | 0 |
2016-06-24 | $23.15 | $23.16 | $23.15 | $23.16 | $14.72 | 1,000 |
2016-06-23 | $23.82 | $23.90 | $23.82 | $23.90 | $15.19 | 700 |
2016-06-22 | $23.63 | $23.64 | $23.63 | $23.64 | $15.02 | 428 |
2016-06-21 | $23.25 | $23.25 | $23.25 | $23.25 | $14.77 | 0 |
2016-06-20 | $23.25 | $23.25 | $23.25 | $23.25 | $14.77 | 0 |
2016-06-17 | $23.25 | $23.25 | $23.25 | $23.25 | $14.77 | 0 |
2016-06-16 | $23.25 | $23.25 | $23.25 | $23.25 | $14.77 | 0 |
2016-06-15 | $23.25 | $23.25 | $23.25 | $23.25 | $14.77 | 1 |
2016-06-14 | $23.25 | $23.25 | $23.25 | $23.25 | $14.77 | 100 |
2016-06-13 | $23.78 | $23.78 | $23.78 | $23.78 | $15.11 | 0 |
2016-06-10 | $23.78 | $23.78 | $23.78 | $23.78 | $15.11 | 110 |
2016-06-09 | $23.47 | $23.47 | $23.47 | $23.47 | $14.91 | 0 |
2016-06-08 | $23.47 | $23.47 | $23.47 | $23.47 | $14.91 | 18 |
2016-06-07 | $23.47 | $23.47 | $23.47 | $23.47 | $14.91 | 0 |
2016-06-06 | $23.47 | $23.47 | $23.47 | $23.47 | $14.91 | 0 |
2016-06-03 | $23.47 | $23.47 | $23.47 | $23.47 | $14.91 | 0 |
2016-06-02 | $23.39 | $23.47 | $23.39 | $23.47 | $14.91 | 224 |
2016-06-01 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 0 |
2016-05-31 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 0 |
2016-05-27 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 0 |
2016-05-26 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 0 |
2016-05-25 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 0 |
2016-05-24 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 0 |
2016-05-23 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 0 |
2016-05-20 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 0 |
2016-05-19 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 0 |
2016-05-18 | $22.87 | $22.87 | $22.87 | $22.87 | $14.53 | 500 |
2016-05-17 | $22.89 | $22.89 | $22.89 | $22.89 | $14.55 | 700 |
2016-05-16 | $23.08 | $23.10 | $23.08 | $23.10 | $14.68 | 740 |
2016-05-13 | $23.05 | $23.05 | $23.05 | $23.05 | $14.65 | 100 |
2016-05-12 | $23.29 | $23.29 | $23.29 | $23.29 | $14.80 | 1,000 |
2016-05-11 | $23.11 | $23.11 | $23.11 | $23.11 | $14.69 | 25 |
2016-05-10 | $23.11 | $23.11 | $23.11 | $23.11 | $14.69 | 0 |
2016-05-09 | $23.11 | $23.11 | $23.11 | $23.11 | $14.69 | 0 |
2016-05-06 | $23.13 | $23.13 | $23.11 | $23.11 | $14.69 | 600 |
2016-05-05 | $23.47 | $23.47 | $23.47 | $23.47 | $14.91 | 0 |
2016-05-04 | $23.47 | $23.47 | $23.47 | $23.47 | $14.91 | 0 |
2016-05-03 | $23.47 | $23.47 | $23.47 | $23.47 | $14.91 | 0 |
2016-05-02 | $23.47 | $23.47 | $23.47 | $23.47 | $14.91 | 140 |
2016-04-29 | $23.98 | $23.98 | $23.98 | $23.98 | $15.24 | 0 |
2016-04-28 | $23.98 | $23.98 | $23.98 | $23.98 | $15.24 | 0 |
2016-04-27 | $23.98 | $23.98 | $23.98 | $23.98 | $15.24 | 0 |
2016-04-26 | $23.98 | $23.98 | $23.98 | $23.98 | $15.24 | 0 |
2016-04-25 | $23.98 | $23.98 | $23.98 | $23.98 | $15.24 | 0 |
2016-04-22 | $23.98 | $23.98 | $23.98 | $23.98 | $15.24 | 0 |
2016-04-21 | $23.87 | $23.98 | $23.85 | $23.98 | $15.24 | 3,588 |
2016-04-20 | $23.94 | $23.94 | $23.94 | $23.94 | $15.21 | 0 |
2016-04-19 | $23.91 | $23.94 | $23.91 | $23.94 | $15.21 | 233 |
2016-04-18 | $23.96 | $23.96 | $23.96 | $23.96 | $15.22 | 0 |
2016-04-15 | $23.96 | $23.96 | $23.96 | $23.96 | $15.22 | 0 |
2016-04-14 | $23.94 | $23.96 | $23.94 | $23.96 | $15.22 | 224 |
2016-04-13 | $23.80 | $23.80 | $23.80 | $23.80 | $15.12 | 1,264 |
2016-04-12 | $23.41 | $23.41 | $23.41 | $23.41 | $14.88 | 0 |
2016-04-11 | $23.41 | $23.41 | $23.41 | $23.41 | $14.88 | 100 |
2016-04-08 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 0 |
2016-04-07 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 0 |
2016-04-06 | $23.37 | $23.38 | $23.36 | $23.38 | $14.86 | 2,488 |
2016-04-05 | $23.19 | $23.19 | $23.19 | $23.19 | $14.74 | 1,100 |
2016-04-04 | $23.60 | $23.60 | $23.44 | $23.44 | $14.90 | 220 |
2016-04-01 | $23.42 | $23.45 | $23.42 | $23.45 | $14.90 | 800 |
2016-03-31 | $23.79 | $23.79 | $23.79 | $23.79 | $15.12 | 100 |
2016-03-30 | $24.02 | $24.02 | $23.96 | $23.99 | $15.24 | 1,572 |
2016-03-29 | $23.80 | $23.85 | $23.80 | $23.85 | $15.16 | 400 |
2016-03-28 | $23.62 | $23.62 | $23.62 | $23.62 | $15.01 | 0 |
2016-03-24 | $23.70 | $23.72 | $23.62 | $23.62 | $15.01 | 19,200 |
2016-03-23 | $23.80 | $23.80 | $23.80 | $23.80 | $15.12 | 0 |
2016-03-22 | $23.80 | $23.80 | $23.80 | $23.80 | $15.12 | 0 |
2016-03-21 | $23.80 | $23.80 | $23.80 | $23.80 | $15.12 | 0 |
2016-03-18 | $23.80 | $23.80 | $23.80 | $23.80 | $15.12 | 100 |
2016-03-17 | $23.52 | $23.63 | $22.67 | $23.60 | $14.99 | 20,500 |
2016-03-16 | $23.38 | $23.38 | $23.38 | $23.38 | $14.86 | 100 |
2016-03-15 | $23.37 | $23.39 | $23.37 | $23.39 | $14.87 | 2,154 |
2016-03-14 | $23.43 | $23.44 | $23.37 | $23.44 | $14.90 | 6,741 |
2016-03-11 | $23.52 | $23.63 | $23.50 | $23.59 | $14.99 | 14,626 |
2016-03-10 | $23.08 | $23.08 | $23.08 | $23.08 | $14.67 | 0 |
2016-03-09 | $23.07 | $23.08 | $23.07 | $23.08 | $14.67 | 1,060 |
2016-03-08 | $22.98 | $22.98 | $22.98 | $22.98 | $14.60 | 2,281 |
2016-03-07 | $23.20 | $23.20 | $23.20 | $23.20 | $14.74 | 0 |
2016-03-04 | $23.20 | $23.20 | $23.20 | $23.20 | $14.74 | 0 |
2016-03-03 | $23.17 | $23.22 | $23.17 | $23.20 | $14.74 | 752 |
2016-03-02 | $23.03 | $23.06 | $23.03 | $23.06 | $14.65 | 440 |
2016-03-01 | $22.58 | $22.58 | $22.58 | $22.58 | $14.35 | 1 |
2016-02-29 | $22.58 | $22.58 | $22.58 | $22.58 | $14.35 | 100 |
2016-02-26 | $22.65 | $22.65 | $22.58 | $22.58 | $14.35 | 895 |
2016-02-25 | $22.60 | $22.72 | $22.60 | $22.72 | $14.44 | 1,977 |
2016-02-24 | $22.39 | $22.39 | $22.38 | $22.38 | $14.22 | 239 |
2016-02-23 | $22.70 | $22.71 | $22.70 | $22.71 | $14.43 | 1,025 |
2016-02-22 | $22.74 | $22.78 | $22.74 | $22.78 | $14.48 | 924 |
2016-02-19 | $22.56 | $22.56 | $22.51 | $22.55 | $14.33 | 6,301 |
2016-02-18 | $22.63 | $22.63 | $22.57 | $22.57 | $14.34 | 320 |
2016-02-17 | $22.69 | $22.71 | $22.69 | $22.71 | $14.43 | 324 |
2016-02-16 | $22.18 | $22.26 | $22.16 | $22.17 | $14.09 | 18,577 |
2016-02-12 | $21.74 | $21.92 | $21.74 | $21.92 | $13.93 | 441 |
2016-02-11 | $22.21 | $22.21 | $22.21 | $22.21 | $14.11 | 0 |
2016-02-10 | $22.21 | $22.21 | $22.21 | $22.21 | $14.11 | 100 |
2016-02-09 | $21.84 | $21.84 | $21.84 | $21.84 | $13.88 | 100 |
2016-02-08 | $22.28 | $22.28 | $22.28 | $22.28 | $14.16 | 689 |
2016-02-05 | $22.50 | $22.50 | $22.47 | $22.47 | $14.28 | 654 |
2016-02-04 | $22.47 | $22.47 | $22.47 | $22.47 | $14.28 | 100 |
2016-02-03 | $21.86 | $22.20 | $21.86 | $22.20 | $14.11 | 4,639 |
2016-02-02 | $22.15 | $22.15 | $22.15 | $22.15 | $14.08 | 100 |
2016-02-01 | $22.50 | $22.50 | $22.43 | $22.50 | $14.30 | 2,246 |
2016-01-29 | $22.63 | $22.63 | $22.63 | $22.63 | $14.38 | 100 |
2016-01-28 | $22.25 | $22.30 | $22.18 | $22.28 | $14.16 | 1,301,123 |
2016-01-27 | $22.24 | $22.24 | $22.24 | $22.24 | $14.13 | 100 |
2016-01-26 | $22.11 | $22.22 | $22.11 | $22.22 | $14.12 | 2,314 |
2016-01-25 | $22.20 | $22.20 | $22.20 | $22.20 | $14.11 | 20,884 |
2016-01-22 | $22.18 | $22.20 | $22.14 | $22.14 | $14.07 | 409 |
2016-01-21 | $21.72 | $21.98 | $21.70 | $21.98 | $13.97 | 85,349 |
2016-01-20 | $22.33 | $22.33 | $22.33 | $22.33 | $14.19 | 0 |
2016-01-19 | $22.33 | $22.33 | $22.33 | $22.33 | $14.19 | 280 |
2016-01-15 | $22.59 | $22.59 | $22.59 | $22.59 | $14.35 | 184 |
2016-01-14 | $22.59 | $22.59 | $22.59 | $22.59 | $14.35 | 280 |
2016-01-13 | $22.59 | $22.59 | $22.55 | $22.55 | $14.33 | 5,455 |
2016-01-12 | $22.37 | $22.40 | $22.31 | $22.39 | $14.23 | 2,930 |
2016-01-11 | $22.17 | $22.17 | $22.17 | $22.17 | $14.09 | 0 |
2016-01-08 | $22.17 | $22.17 | $22.17 | $22.17 | $14.09 | 0 |
2016-01-07 | $22.27 | $22.33 | $22.17 | $22.17 | $14.09 | 15,896 |
2016-01-06 | $22.60 | $22.60 | $22.60 | $22.60 | $14.36 | 658 |
2016-01-05 | $23.26 | $23.26 | $23.26 | $23.26 | $14.78 | 1 |
2016-01-04 | $23.26 | $23.26 | $23.26 | $23.26 | $14.78 | 10 |
2015-12-31 | $23.26 | $23.26 | $23.26 | $23.26 | $14.78 | 0 |
2015-12-30 | $23.18 | $23.26 | $23.18 | $23.26 | $14.78 | 5,071 |
2015-12-29 | $23.34 | $23.40 | $23.32 | $23.40 | $14.87 | 3,854 |
2015-12-28 | $23.18 | $23.19 | $23.14 | $23.19 | $14.74 | 8,917 |
2015-12-24 | $24.12 | $24.12 | $24.12 | $24.12 | $14.97 | 361 |
2015-12-23 | $24.34 | $24.34 | $24.34 | $24.34 | $15.11 | 579 |
2015-12-22 | $23.98 | $23.98 | $23.98 | $23.98 | $14.88 | 297 |
2015-12-21 | $23.86 | $23.86 | $23.86 | $23.86 | $14.81 | 412 |
2015-12-18 | $23.89 | $23.89 | $23.80 | $23.80 | $14.77 | 1,237 |
2015-12-17 | $23.82 | $23.82 | $23.82 | $23.82 | $14.78 | 799 |
2015-12-16 | $24.00 | $24.00 | $23.95 | $23.95 | $14.86 | 1,287 |
2015-12-15 | $23.34 | $23.34 | $23.34 | $23.34 | $14.49 | 0 |
2015-12-14 | $23.23 | $23.34 | $23.21 | $23.34 | $14.49 | 3,600 |
2015-12-11 | $23.20 | $23.20 | $23.15 | $23.15 | $14.37 | 9,673 |
2015-12-10 | $23.53 | $23.53 | $23.53 | $23.53 | $14.60 | 532 |
2015-12-09 | $23.55 | $23.61 | $23.50 | $23.50 | $14.59 | 1,559 |
2015-12-08 | $23.33 | $23.53 | $23.33 | $23.53 | $14.60 | 1,487 |
2015-12-07 | $23.63 | $23.69 | $23.60 | $23.65 | $14.68 | 79,125 |
2015-12-04 | $24.01 | $24.07 | $24.01 | $24.06 | $14.93 | 22,599 |
2015-12-03 | $24.17 | $24.17 | $24.17 | $24.17 | $15.00 | 0 |
2015-12-02 | $24.15 | $24.18 | $24.15 | $24.17 | $15.00 | 2,265 |
2015-12-01 | $24.91 | $25.07 | $24.91 | $25.07 | $15.26 | 12,844 |
2015-11-30 | $24.48 | $24.56 | $24.48 | $24.53 | $14.93 | 1,464,393 |
2015-11-27 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-25 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-24 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-23 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-20 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-19 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-18 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-17 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-16 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-13 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-12 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-11 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 1 |
2015-11-10 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-09 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 9 |
2015-11-06 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-05 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 0 |
2015-11-04 | $25.45 | $25.45 | $25.45 | $25.45 | $15.49 | 134 |
2015-11-03 | $25.18 | $25.18 | $25.18 | $25.18 | $15.32 | 0 |
2015-11-02 | $25.18 | $25.18 | $25.18 | $25.18 | $15.32 | 116 |
2015-10-30 | $24.93 | $24.93 | $24.93 | $24.93 | $15.17 | 0 |
2015-10-29 | $24.93 | $24.93 | $24.93 | $24.93 | $15.17 | 0 |
2015-10-28 | $24.93 | $24.93 | $24.93 | $24.93 | $15.17 | 0 |
2015-10-27 | $24.93 | $24.93 | $24.93 | $24.93 | $15.17 | 0 |
2015-10-26 | $24.93 | $24.93 | $24.93 | $24.93 | $15.17 | 120 |
2015-10-23 | $24.69 | $24.69 | $24.69 | $24.69 | $15.02 | 0 |
2015-10-22 | $24.69 | $24.69 | $24.69 | $24.69 | $15.02 | 0 |
2015-10-21 | $24.69 | $24.69 | $24.69 | $24.69 | $15.02 | 0 |
2015-10-20 | $24.69 | $24.69 | $24.69 | $24.69 | $15.02 | 1,025 |
2015-10-19 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-16 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-15 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-14 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-13 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-12 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 9 |
2015-10-09 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-08 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-07 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-06 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-05 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-02 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-10-01 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-09-30 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 0 |
2015-09-29 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 8 |
2015-09-28 | $22.78 | $22.78 | $22.78 | $22.78 | $13.86 | 100 |
2015-09-25 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-24 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-23 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-22 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 10 |
2015-09-21 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-18 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-17 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-16 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-15 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-14 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 5 |
2015-09-11 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-10 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-09 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-08 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-04 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-03 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-02 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-09-01 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
2015-08-31 | $23.26 | $23.26 | $23.26 | $23.26 | $14.15 | 0 |
ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY) News Headlines
Recent ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY) News
Similar Companies to ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY) 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 | -- | -- | -- |