ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.02 ($-0.15) -0.53%
ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.02 |
Previous Close | $28.02 |
High | $28.03 |
Low | $28.01 |
Adjusted Open | $28.02 |
Previous Adjusted Close | $28.02 |
Adjusted High | $28.03 |
Adjusted Low | $28.01 |
About ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)
DELISTED - The Fund seeks to track the investment results of the Markit iBoxx Global Developed Markets ex-US High Yield (USD Hedged) Index (the “Underlying Index”), which is a rules-based index consisting of high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds denominated in euros, British pounds sterling and Canadian dollars, with the currency risk inherent in the securities Index hedged to the U.S. dollar on a monthly basis. The Underlying Index is designed to provide a broad representation of the global ex-U.S. dollar high yield corporate bond market based on developed market issuers. High yield bonds are also known as “junk bonds.” The Underlying Index includes only corporate bonds that are issued by companies domiciled in countries classified as developed markets by the index provider. Bonds must be from issuers with at least $1 billion face value of debt outstanding. The Underlying Index is a market value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of October 31, 2017, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and telecommunications industries or sectors. The components of the Underlying Index, and the degree to which these components represent certain industries and/or countries, are likely to change over time. Bond types include fixed coupon bonds, step-up bonds, bonds with sinking funds, medium-term notes and callable and putable bonds, but exclude convertible securities, preferred stock, bonds having equity features, perpetual bonds, floating rate notes, pay in-kind bonds (during certain periods), zero coupon bonds and zero step-ups.The Fund may invest in privately-issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”).The maturities of the securities in the Underlying Index range from 1-15 years.Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings 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 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, 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 fixed-income securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge against non-U.S. currency fluctuations. 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 fixed-income portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index applies a one-month forward rate to the total value of the non-U.S. dollar denominated securities included in the Underlying Index to effectively create a “hedge” against fluctuations in the relative value of each of the euro, British pound sterling and Canadian dollar 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, British pound sterling and Canadian dollar are 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, British pound sterling and Canadian dollar, on a net basis, are rising relative to the U.S. dollar.In order to replicate the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the component currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the component currencies. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies, 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 Markit, 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), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)
Historical Stock Data for ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-08-15 | $28.02 | $28.03 | $28.01 | $28.02 | $28.02 | 1,126 |
2018-08-14 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
2018-08-13 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 6 |
2018-08-10 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
2018-08-09 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
2018-08-08 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
2018-08-07 | $28.12 | $28.17 | $28.12 | $28.17 | $28.17 | 720 |
2018-08-06 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 10 |
2018-08-03 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-08-02 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-08-01 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 2 |
2018-07-31 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-07-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-07-27 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 4 |
2018-07-26 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1 |
2018-07-25 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-07-24 | $27.95 | $27.95 | $27.91 | $27.91 | $27.91 | 2,828 |
2018-07-23 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-19 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-18 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 4 |
2018-07-17 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-16 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-13 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 413 |
2018-07-12 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2018-07-11 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2018-07-10 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1 |
2018-07-09 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2018-07-06 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1,118 |
2018-07-05 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-07-03 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 5 |
2018-07-02 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-29 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-28 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-26 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-25 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-22 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-21 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-20 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 1,900 |
2018-06-19 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-06-18 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-06-15 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-06-14 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 400 |
2018-06-13 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
2018-06-12 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1 |
2018-06-11 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
2018-06-08 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
2018-06-07 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1 |
2018-06-06 | $27.71 | $27.76 | $27.71 | $27.76 | $27.76 | 200 |
2018-06-05 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
2018-06-04 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 46 |
2018-06-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 1 |
2018-05-31 | $27.60 | $27.61 | $27.60 | $27.61 | $27.61 | 10,904 |
2018-05-30 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
2018-05-29 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 64 |
2018-05-25 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 11 |
2018-05-24 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 71 |
2018-05-23 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 22 |
2018-05-22 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 58 |
2018-05-21 | $27.49 | $27.62 | $27.48 | $27.48 | $27.48 | 2,994 |
2018-05-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
2018-05-17 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
2018-05-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
2018-05-15 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
2018-05-14 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 6 |
2018-05-11 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
2018-05-10 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
2018-05-09 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 400 |
2018-05-08 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 55 |
2018-05-07 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 3 |
2018-05-04 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
2018-05-03 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
2018-05-02 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
2018-05-01 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 2 |
2018-04-30 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 12 |
2018-04-27 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
2018-04-26 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
2018-04-25 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 34 |
2018-04-24 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 400 |
2018-04-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
2018-04-20 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 28 |
2018-04-19 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
2018-04-18 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 201 |
2018-04-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-04-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 3 |
2018-04-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-04-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 77 |
2018-04-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1 |
2018-04-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 6 |
2018-04-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
2018-04-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1 |
2018-04-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
2018-04-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 33 |
2018-04-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 8 |
2018-04-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 4 |
2018-03-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-03-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-03-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 10 |
2018-03-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 16 |
2018-03-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
2018-03-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 78 |
2018-03-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-03-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 4 |
2018-03-19 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 92 |
2018-03-16 | $27.87 | $27.87 | $27.75 | $27.75 | $27.75 | 1,100 |
2018-03-15 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 1 |
2018-03-14 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 1,100 |
2018-03-13 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 5 |
2018-03-12 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 4 |
2018-03-09 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 3 |
2018-03-08 | $27.71 | $27.76 | $27.71 | $27.76 | $27.76 | 200 |
2018-03-07 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
2018-03-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
2018-03-05 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 85 |
2018-03-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1 |
2018-03-01 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1 |
2018-02-28 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
2018-02-27 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 600 |
2018-02-26 | $27.72 | $27.72 | $27.70 | $27.71 | $27.71 | 2,753 |
2018-02-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2018-02-22 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 202 |
2018-02-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 200 |
2018-02-20 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 5 |
2018-02-16 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 11 |
2018-02-15 | $27.62 | $27.65 | $27.59 | $27.59 | $27.59 | 2,424 |
2018-02-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1,003 |
2018-02-13 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 78 |
2018-02-12 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 2 |
2018-02-09 | $27.56 | $27.66 | $27.56 | $27.66 | $27.66 | 1,100 |
2018-02-08 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 201 |
2018-02-07 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1,331 |
2018-02-06 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
2018-02-05 | $27.95 | $27.95 | $27.92 | $27.92 | $27.92 | 310 |
2018-02-02 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
2018-02-01 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 300 |
2018-01-31 | $27.91 | $27.94 | $27.91 | $27.94 | $27.94 | 548 |
2018-01-30 | $28.08 | $28.10 | $28.07 | $28.08 | $28.08 | 987 |
2018-01-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
2018-01-26 | $28.01 | $28.01 | $27.96 | $27.98 | $27.98 | 2,118 |
2018-01-25 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 789 |
2018-01-24 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
2018-01-23 | $28.11 | $28.11 | $28.09 | $28.09 | $28.09 | 1,225 |
2018-01-22 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 4 |
2018-01-19 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
2018-01-18 | $28.12 | $28.14 | $28.09 | $28.11 | $28.11 | 2,652 |
2018-01-17 | $28.05 | $28.07 | $27.98 | $28.00 | $28.00 | 4,595 |
2018-01-16 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 8 |
2018-01-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 200 |
2018-01-11 | $28.05 | $28.06 | $28.04 | $28.04 | $28.04 | 12,862 |
2018-01-10 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2018-01-09 | $28.01 | $28.01 | $27.90 | $27.90 | $27.90 | 4,486 |
2018-01-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
2018-01-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 93 |
2018-01-04 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 395 |
2018-01-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
2018-01-02 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 269 |
2017-12-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
2017-12-28 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 400 |
2017-12-27 | $27.90 | $27.91 | $27.90 | $27.91 | $27.91 | 813 |
2017-12-26 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
2017-12-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
2017-12-21 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 8 |
2017-12-20 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 2,501 |
2017-12-19 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1 |
2017-12-18 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
2017-12-15 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1,118 |
2017-12-14 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 100 |
2017-12-13 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 107 |
2017-12-12 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2017-12-11 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1,165 |
2017-12-08 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1 |
2017-12-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2017-12-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2017-12-05 | $27.77 | $27.90 | $27.77 | $27.90 | $27.90 | 1,359 |
2017-12-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 41 |
2017-11-30 | $27.91 | $27.91 | $27.88 | $27.88 | $27.88 | 2,033 |
2017-11-28 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 79 |
2017-11-27 | $27.96 | $27.96 | $27.84 | $27.89 | $27.89 | 1,618 |
2017-11-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2017-11-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2017-11-21 | $27.90 | $27.91 | $27.86 | $27.90 | $27.90 | 918 |
2017-11-20 | $27.82 | $27.84 | $27.82 | $27.84 | $27.84 | 2,301 |
2017-11-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
2017-11-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 87 |
2017-11-15 | $27.81 | $27.82 | $27.81 | $27.82 | $27.82 | 295 |
2017-11-14 | $27.87 | $27.88 | $27.86 | $27.86 | $27.86 | 11,206 |
2017-11-13 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 6 |
2017-11-10 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
2017-11-09 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 268 |
2017-11-08 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
2017-11-07 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
2017-11-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
2017-11-03 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
2017-11-02 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
2017-11-01 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 143 |
2017-10-31 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 5 |
2017-10-30 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-24 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
2017-10-20 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 51 |
2017-10-19 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 504 |
2017-10-18 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 100 |
2017-10-17 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 595 |
2017-10-16 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-12 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-11 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-10 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 46 |
2017-10-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 45 |
2017-10-06 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-05 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 5,772 |
2017-10-04 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
2017-10-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-09-29 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-09-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 202 |
2017-09-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2017-09-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2017-09-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 20 |
2017-09-22 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 11 |
2017-09-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2017-09-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2017-09-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 101 |
2017-09-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 100 |
2017-09-15 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
2017-09-14 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
2017-09-13 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
2017-09-12 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 501 |
2017-09-11 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 2 |
2017-09-08 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 1 |
2017-09-07 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 101 |
2017-09-06 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
2017-09-05 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
2017-09-01 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
2017-08-31 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 75 |
2017-08-30 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 100 |
2017-08-29 | $27.36 | $27.40 | $27.36 | $27.40 | $27.40 | 770 |
2017-08-28 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 2 |
2017-08-25 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-24 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-23 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-22 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-21 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-18 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 56 |
2017-08-17 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-16 | $27.41 | $27.42 | $27.38 | $27.38 | $27.38 | 1,200 |
2017-08-15 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
2017-08-14 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
2017-08-11 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 200 |
2017-08-10 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 2 |
2017-08-09 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 4 |
2017-08-08 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 74 |
2017-08-07 | $27.55 | $27.55 | $27.53 | $27.54 | $27.54 | 617 |
2017-08-04 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
2017-08-03 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
2017-08-02 | $27.53 | $27.53 | $27.45 | $27.52 | $27.52 | 3,623 |
2017-08-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.26 | 0 |
2017-07-31 | $27.29 | $27.29 | $27.29 | $27.29 | $27.26 | 0 |
2017-07-28 | $27.29 | $27.29 | $27.29 | $27.29 | $27.26 | 0 |
2017-07-27 | $27.29 | $27.29 | $27.29 | $27.29 | $27.26 | 0 |
2017-07-26 | $27.36 | $27.36 | $27.29 | $27.29 | $27.26 | 525 |
2017-07-25 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 128 |
2017-07-24 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 0 |
2017-07-21 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 0 |
2017-07-20 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 0 |
2017-07-19 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 1,103 |
2017-07-18 | $27.10 | $27.16 | $27.10 | $27.16 | $27.13 | 666 |
2017-07-17 | $27.09 | $27.09 | $27.09 | $27.09 | $27.06 | 0 |
2017-07-14 | $27.09 | $27.09 | $27.09 | $27.09 | $27.06 | 0 |
2017-07-13 | $27.09 | $27.09 | $27.09 | $27.09 | $27.06 | 4 |
2017-07-12 | $27.09 | $27.09 | $27.09 | $27.09 | $27.06 | 0 |
2017-07-11 | $27.14 | $27.14 | $27.09 | $27.09 | $27.06 | 357 |
2017-07-10 | $27.25 | $27.25 | $27.25 | $27.25 | $27.22 | 1 |
2017-07-07 | $27.25 | $27.25 | $27.25 | $27.25 | $27.22 | 76 |
2017-07-06 | $27.25 | $27.25 | $27.25 | $27.25 | $27.22 | 203 |
2017-07-05 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 4 |
2017-07-03 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-30 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-29 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-28 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-27 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-26 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-23 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-22 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-21 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 1 |
2017-06-20 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-19 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 201 |
2017-06-16 | $27.09 | $27.09 | $27.09 | $27.09 | $27.03 | 0 |
2017-06-15 | $27.09 | $27.09 | $27.09 | $27.09 | $27.03 | 500 |
2017-06-14 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 0 |
2017-06-13 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 0 |
2017-06-12 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 1 |
2017-06-09 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 4 |
2017-06-08 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 500 |
2017-06-07 | $27.19 | $27.19 | $27.19 | $27.19 | $27.13 | 0 |
2017-06-06 | $27.19 | $27.19 | $27.19 | $27.19 | $27.13 | 211 |
2017-06-05 | $27.05 | $27.05 | $27.05 | $27.05 | $26.99 | 701 |
2017-06-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.85 | 0 |
2017-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 6 |
2017-05-31 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 5 |
2017-05-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 0 |
2017-05-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 1 |
2017-05-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 5 |
2017-05-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 0 |
2017-05-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 384 |
2017-05-22 | $26.86 | $26.86 | $26.86 | $26.86 | $26.77 | 266 |
2017-05-19 | $26.82 | $26.82 | $26.82 | $26.82 | $26.74 | 500 |
2017-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.91 | 384 |
2017-05-17 | $26.84 | $27.04 | $26.84 | $27.03 | $26.94 | 8,326 |
2017-05-16 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 0 |
2017-05-15 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 0 |
2017-05-12 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 0 |
2017-05-11 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 0 |
2017-05-10 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 1 |
2017-05-09 | $26.74 | $26.84 | $26.74 | $26.74 | $26.66 | 1,204 |
2017-05-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 2 |
2017-05-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 0 |
2017-05-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 86 |
2017-05-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 0 |
2017-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 0 |
2017-05-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.64 | 8 |
2017-04-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.64 | 266 |
2017-04-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.64 | 127 |
2017-04-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.63 | 500 |
2017-04-25 | $26.51 | $26.51 | $26.51 | $26.51 | $26.39 | 0 |
2017-04-24 | $26.51 | $26.51 | $26.51 | $26.51 | $26.39 | 0 |
2017-04-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.39 | 1 |
2017-04-20 | $26.51 | $26.51 | $26.51 | $26.51 | $26.39 | 1 |
2017-04-19 | $26.46 | $26.51 | $26.46 | $26.51 | $26.39 | 452 |
2017-04-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 0 |
2017-04-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 0 |
2017-04-13 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 1 |
2017-04-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 0 |
2017-04-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 174 |
2017-04-10 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 1 |
2017-04-07 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 50 |
2017-04-06 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 0 |
2017-04-05 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 50 |
2017-04-04 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 255 |
2017-04-03 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 0 |
2017-03-31 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 0 |
2017-03-30 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 0 |
2017-03-29 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 0 |
2017-03-28 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 6,974 |
2017-03-27 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-24 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 6 |
2017-03-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-17 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-16 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 712 |
2017-03-15 | $26.45 | $26.45 | $25.92 | $25.92 | $25.78 | 968 |
2017-03-14 | $26.62 | $26.62 | $26.49 | $26.51 | $26.37 | 1,900 |
2017-03-13 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 12 |
2017-03-10 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 1 |
2017-03-09 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 14 |
2017-03-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 0 |
2017-03-07 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 0 |
2017-03-06 | $26.65 | $26.66 | $26.59 | $26.59 | $26.45 | 6,974 |
2017-03-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.51 | 293 |
2017-03-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.50 | 175 |
2017-03-01 | $26.48 | $26.48 | $26.48 | $26.48 | $26.32 | 0 |
2017-02-28 | $26.48 | $26.48 | $26.48 | $26.48 | $26.32 | 4,900 |
2017-02-27 | $26.53 | $26.53 | $26.53 | $26.53 | $26.36 | 0 |
2017-02-24 | $26.62 | $26.62 | $26.53 | $26.53 | $26.36 | 375 |
2017-02-23 | $26.56 | $26.56 | $26.56 | $26.56 | $26.39 | 175 |
2017-02-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.47 | 100 |
2017-02-21 | $26.36 | $26.36 | $26.36 | $26.36 | $26.20 | 0 |
2017-02-17 | $26.36 | $26.36 | $26.36 | $26.36 | $26.20 | 3,833 |
2017-02-16 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 0 |
2017-02-15 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 39 |
2017-02-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 28 |
2017-02-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 0 |
2017-02-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 1 |
2017-02-09 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 5,500 |
2017-02-08 | $26.47 | $26.47 | $26.47 | $26.47 | $26.31 | 0 |
2017-02-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.31 | 29 |
2017-02-06 | $26.47 | $26.47 | $26.47 | $26.47 | $26.31 | 682 |
2017-02-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.26 | 1 |
2017-02-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.26 | 1 |
2017-02-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.26 | 0 |
2017-01-31 | $26.43 | $26.43 | $26.43 | $26.43 | $26.26 | 0 |
2017-01-30 | $26.44 | $26.44 | $26.43 | $26.43 | $26.26 | 2,891 |
2017-01-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.14 | 195 |
2017-01-26 | $26.39 | $26.39 | $26.34 | $26.34 | $26.18 | 218 |
2017-01-25 | $26.33 | $26.33 | $26.33 | $26.33 | $26.17 | 100 |
2017-01-24 | $26.31 | $26.31 | $26.31 | $26.31 | $26.15 | 0 |
2017-01-23 | $26.31 | $26.31 | $26.31 | $26.31 | $26.15 | 300 |
2017-01-20 | $26.31 | $26.31 | $26.31 | $26.31 | $26.15 | 100 |
2017-01-19 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 0 |
2017-01-18 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 1 |
2017-01-17 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 0 |
2017-01-13 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 2 |
2017-01-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 926 |
2017-01-11 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 9 |
2017-01-10 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 358 |
2017-01-09 | $26.40 | $26.40 | $26.40 | $26.40 | $26.24 | 250 |
2017-01-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.16 | 4 |
2017-01-05 | $26.32 | $26.32 | $26.32 | $26.32 | $26.16 | 43 |
2017-01-04 | $26.31 | $26.32 | $26.31 | $26.32 | $26.16 | 3,007 |
2017-01-03 | $26.22 | $26.28 | $26.22 | $26.28 | $26.12 | 5,351 |
2016-12-30 | $26.11 | $26.11 | $26.11 | $26.11 | $25.95 | 29 |
2016-12-29 | $26.11 | $26.11 | $26.11 | $26.11 | $25.95 | 1 |
2016-12-28 | $26.11 | $26.11 | $26.11 | $26.11 | $25.95 | 551 |
2016-12-27 | $26.07 | $26.07 | $26.07 | $26.07 | $25.87 | 0 |
2016-12-23 | $26.07 | $26.07 | $26.07 | $26.07 | $25.87 | 2,034 |
2016-12-22 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 0 |
2016-12-21 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 0 |
2016-12-20 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 92 |
2016-12-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 0 |
2016-12-16 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 39 |
2016-12-15 | $25.94 | $25.96 | $25.94 | $25.96 | $25.77 | 200 |
2016-12-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 0 |
2016-12-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 0 |
2016-12-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 2 |
2016-12-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 0 |
2016-12-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 0 |
2016-12-07 | $25.63 | $25.72 | $25.63 | $25.70 | $25.51 | 770 |
2016-12-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
2016-12-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
2016-12-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
2016-12-01 | $25.77 | $25.77 | $25.77 | $25.77 | $25.54 | 0 |
2016-11-30 | $25.77 | $25.77 | $25.77 | $25.77 | $25.54 | 768 |
2016-11-29 | $25.70 | $25.75 | $25.70 | $25.75 | $25.52 | 200 |
2016-11-28 | $25.82 | $25.82 | $25.82 | $25.82 | $25.59 | 0 |
2016-11-25 | $25.82 | $25.82 | $25.82 | $25.82 | $25.59 | 3,918 |
2016-11-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.29 | 255 |
2016-11-22 | $25.66 | $25.66 | $25.66 | $25.66 | $25.43 | 0 |
2016-11-21 | $25.72 | $25.72 | $25.66 | $25.66 | $25.43 | 580 |
2016-11-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.28 | 0 |
2016-11-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.28 | 0 |
2016-11-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.28 | 0 |
2016-11-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.28 | 100 |
2016-11-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 39 |
2016-11-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 1 |
2016-11-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 80 |
2016-11-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 40 |
2016-11-01 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-31 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 40 |
2016-10-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-26 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-25 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-24 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-21 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-17 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-14 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 1 |
2016-10-07 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 2 |
2016-10-06 | $25.69 | $25.69 | $25.69 | $25.69 | $25.44 | 0 |
2016-10-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.44 | 0 |
2016-10-04 | $25.69 | $25.69 | $25.69 | $25.69 | $25.44 | 0 |
2016-10-03 | $25.69 | $25.69 | $25.69 | $25.69 | $25.39 | 20,000 |
2016-09-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-29 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 2 |
2016-09-27 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-26 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 2 |
2016-09-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-19 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 100 |
2016-09-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 1 |
2016-09-15 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 0 |
2016-09-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 0 |
2016-09-13 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 351 |
2016-09-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.44 | 2 |
2016-09-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.44 | 0 |
2016-09-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.44 | 104 |
2016-09-07 | $25.86 | $25.86 | $25.86 | $25.86 | $25.56 | 0 |
2016-09-06 | $25.86 | $25.86 | $25.86 | $25.86 | $25.56 | 0 |
2016-09-02 | $25.86 | $25.86 | $25.86 | $25.86 | $25.56 | 1 |
2016-09-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 522 |
2016-08-31 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 10 |
2016-08-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 2 |
2016-08-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 0 |
2016-08-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 0 |
2016-08-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 781 |
2016-08-24 | $25.73 | $25.73 | $25.73 | $25.73 | $25.40 | 0 |
2016-08-23 | $25.73 | $25.73 | $25.73 | $25.73 | $25.40 | 12 |
2016-08-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.40 | 0 |
2016-08-19 | $25.64 | $25.73 | $25.64 | $25.73 | $25.40 | 945 |
2016-08-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.27 | 195 |
2016-08-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.26 | 0 |
2016-08-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.26 | 0 |
2016-08-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.26 | 258 |
2016-08-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.28 | 140 |
2016-08-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.25 | 195 |
2016-08-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 1 |
2016-08-09 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 1 |
2016-08-08 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-05 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-04 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-03 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-02 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-01 | $25.16 | $25.16 | $25.16 | $25.16 | $24.81 | 0 |
2016-07-29 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-28 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-27 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 3 |
2016-07-22 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-21 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-20 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-19 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-18 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 3 |
2016-07-15 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-14 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-13 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 2 |
2016-07-12 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 173 |
2016-07-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.63 | 2 |
2016-07-08 | $24.77 | $24.98 | $24.77 | $24.98 | $24.63 | 7,500 |
2016-07-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.36 | 0 |
2016-07-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.36 | 0 |
2016-07-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.33 | 0 |
2016-07-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 0 |
2016-06-30 | $24.74 | $24.75 | $24.73 | $24.73 | $24.36 | 311,004 |
2016-06-29 | $24.83 | $24.85 | $24.67 | $24.85 | $24.48 | 1,244 |
2016-06-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.43 | 105 |
2016-06-27 | $24.66 | $24.66 | $24.14 | $24.14 | $23.78 | 2,007 |
2016-06-24 | $24.45 | $24.46 | $24.35 | $24.35 | $23.98 | 445 |
2016-06-23 | $25.04 | $25.04 | $25.04 | $25.04 | $24.67 | 93 |
2016-06-22 | $25.18 | $25.20 | $25.04 | $25.04 | $24.67 | 1,343 |
2016-06-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.55 | 705 |
2016-06-20 | $24.92 | $25.14 | $24.92 | $25.14 | $24.76 | 624 |
2016-06-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.54 | 769 |
2016-06-16 | $24.76 | $24.76 | $24.68 | $24.75 | $24.38 | 2,462 |
2016-06-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.58 | 0 |
2016-06-14 | $25.07 | $25.07 | $24.79 | $24.95 | $24.58 | 6,443 |
2016-06-13 | $25.22 | $25.22 | $25.15 | $25.16 | $24.78 | 7,500 |
2016-06-10 | $25.23 | $25.23 | $25.23 | $25.23 | $24.85 | 141 |
2016-06-09 | $25.20 | $25.20 | $25.20 | $25.20 | $24.82 | 1,069 |
2016-06-08 | $25.20 | $25.20 | $25.20 | $25.20 | $24.82 | 122 |
2016-06-07 | $25.12 | $25.12 | $25.12 | $25.12 | $24.75 | 439 |
2016-06-06 | $24.99 | $25.14 | $24.94 | $25.14 | $24.76 | 3,100 |
2016-06-03 | $25.02 | $25.13 | $24.96 | $25.09 | $24.72 | 2,200 |
2016-06-02 | $24.93 | $25.00 | $24.90 | $24.95 | $24.58 | 4,400 |
2016-06-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.54 | 0 |
2016-05-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.58 | 1,000 |
2016-05-27 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 0 |
2016-05-26 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 0 |
2016-05-25 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 100 |
2016-05-24 | $25.30 | $25.30 | $25.19 | $25.22 | $24.80 | 1,002 |
2016-05-23 | $24.98 | $25.13 | $24.91 | $24.97 | $24.56 | 4,100 |
2016-05-20 | $25.23 | $25.23 | $24.93 | $24.93 | $24.52 | 592 |
2016-05-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 0 |
2016-05-18 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 11 |
2016-05-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 0 |
2016-05-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 0 |
2016-05-13 | $25.08 | $25.16 | $24.98 | $24.98 | $24.57 | 2,053 |
2016-05-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.58 | 0 |
2016-05-11 | $25.21 | $25.21 | $24.99 | $25.00 | $24.58 | 878 |
2016-05-10 | $24.89 | $24.89 | $24.82 | $24.82 | $24.41 | 1,174 |
2016-05-09 | $24.71 | $24.71 | $24.71 | $24.71 | $24.30 | 0 |
2016-05-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.30 | 145 |
2016-05-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.42 | 126 |
2016-05-04 | $25.05 | $25.05 | $24.87 | $24.98 | $24.57 | 6,173 |
2016-05-03 | $25.37 | $25.38 | $25.35 | $25.38 | $24.96 | 1,030 |
2016-05-02 | $25.34 | $25.34 | $25.34 | $25.34 | $24.87 | 798 |
2016-04-29 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 0 |
2016-04-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 0 |
2016-04-27 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 0 |
2016-04-26 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 700 |
2016-04-25 | $25.48 | $25.48 | $25.48 | $25.48 | $25.01 | 0 |
2016-04-22 | $25.35 | $25.48 | $25.16 | $25.48 | $25.01 | 2,483 |
2016-04-21 | $25.45 | $25.46 | $25.44 | $25.46 | $24.99 | 657 |
2016-04-20 | $25.19 | $25.21 | $25.12 | $25.12 | $24.66 | 400 |
2016-04-19 | $25.27 | $25.27 | $25.00 | $25.00 | $24.54 | 4,000 |
2016-04-18 | $25.20 | $25.20 | $24.93 | $24.93 | $24.47 | 1,496 |
2016-04-15 | $25.03 | $25.12 | $24.99 | $24.99 | $24.53 | 1,092 |
2016-04-14 | $24.91 | $25.17 | $24.90 | $25.17 | $24.71 | 3,752 |
2016-04-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.24 | 600 |
2016-04-12 | $24.69 | $24.69 | $24.69 | $24.69 | $24.24 | 109 |
2016-04-11 | $24.88 | $24.90 | $24.69 | $24.69 | $24.24 | 7,647 |
2016-04-08 | $25.00 | $25.00 | $24.68 | $24.90 | $24.44 | 32,220 |
2016-04-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.43 | 2 |
2016-04-06 | $24.86 | $24.91 | $24.85 | $24.89 | $24.43 | 14,400 |
2016-04-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.20 | 166 |
2016-04-04 | $24.76 | $24.76 | $24.76 | $24.76 | $24.30 | 0 |
2016-04-01 | $24.87 | $24.87 | $24.82 | $24.82 | $24.31 | 321 |
2016-03-31 | $24.72 | $24.72 | $24.72 | $24.72 | $24.21 | 216 |
2016-03-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.38 | 235 |
2016-03-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.28 | 104 |
2016-03-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.28 | 24 |
2016-03-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.28 | 865 |
2016-03-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 13 |
2016-03-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 2,000 |
2016-03-21 | $24.34 | $24.34 | $24.34 | $24.34 | $23.84 | 0 |
2016-03-18 | $24.34 | $24.34 | $24.34 | $24.34 | $23.84 | 1 |
2016-03-17 | $24.33 | $24.34 | $24.33 | $24.34 | $23.84 | 4,700 |
2016-03-16 | $24.70 | $24.71 | $24.70 | $24.71 | $24.20 | 378 |
2016-03-15 | $24.45 | $24.45 | $24.45 | $24.45 | $23.95 | 0 |
2016-03-14 | $24.45 | $24.45 | $24.45 | $24.45 | $23.95 | 104 |
2016-03-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.02 | 88 |
2016-03-10 | $24.50 | $24.52 | $24.50 | $24.52 | $24.02 | 854 |
2016-03-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.39 | 18 |
2016-03-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.39 | 0 |
2016-03-07 | $23.89 | $24.06 | $23.88 | $23.88 | $23.39 | 307 |
2016-03-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.53 | 0 |
2016-03-03 | $24.02 | $24.03 | $23.90 | $24.02 | $23.53 | 1,159 |
2016-03-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.01 | 1 |
2016-03-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.96 | 0 |
2016-02-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 0 |
2016-02-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 0 |
2016-02-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 445 |
2016-02-24 | $23.47 | $23.48 | $23.41 | $23.41 | $22.88 | 625 |
2016-02-23 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 0 |
2016-02-22 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 0 |
2016-02-19 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 900 |
2016-02-18 | $23.22 | $23.22 | $23.17 | $23.17 | $22.64 | 1,091 |
2016-02-17 | $23.36 | $23.37 | $23.10 | $23.37 | $22.84 | 515 |
2016-02-16 | $23.10 | $23.29 | $22.97 | $23.21 | $22.68 | 9,635 |
2016-02-12 | $23.03 | $23.03 | $23.03 | $23.03 | $22.51 | 254 |
2016-02-11 | $23.00 | $23.00 | $22.86 | $22.86 | $22.34 | 1,620 |
2016-02-10 | $23.44 | $23.44 | $23.11 | $23.15 | $22.63 | 4,427 |
2016-02-09 | $23.44 | $23.44 | $23.44 | $23.44 | $22.91 | 0 |
2016-02-08 | $23.44 | $23.44 | $23.44 | $23.44 | $22.91 | 1,023 |
2016-02-05 | $23.54 | $23.54 | $23.54 | $23.54 | $23.00 | 23 |
2016-02-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.00 | 100 |
2016-02-03 | $23.49 | $23.49 | $23.49 | $23.49 | $22.96 | 0 |
2016-02-02 | $23.49 | $23.49 | $23.49 | $23.49 | $22.96 | 0 |
2016-02-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.92 | 0 |
2016-01-29 | $23.53 | $23.53 | $23.53 | $23.53 | $22.96 | 100 |
2016-01-28 | $23.46 | $23.46 | $23.46 | $23.46 | $22.89 | 0 |
2016-01-27 | $23.46 | $23.46 | $23.46 | $23.46 | $22.89 | 0 |
2016-01-26 | $23.46 | $23.46 | $23.46 | $23.46 | $22.89 | 131 |
2016-01-25 | $23.52 | $23.52 | $23.52 | $23.52 | $22.95 | 0 |
2016-01-22 | $23.52 | $23.52 | $23.52 | $23.52 | $22.95 | 173 |
2016-01-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.12 | 0 |
2016-01-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.12 | 0 |
2016-01-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.12 | 0 |
2016-01-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.12 | 0 |
2016-01-14 | $23.62 | $23.70 | $23.62 | $23.70 | $23.12 | 560 |
2016-01-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.37 | 101 |
2016-01-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.37 | 284 |
2016-01-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.30 | 0 |
2016-01-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.30 | 465 |
2016-01-07 | $24.11 | $24.11 | $24.11 | $24.11 | $23.52 | 0 |
2016-01-06 | $24.11 | $24.11 | $24.11 | $24.11 | $23.52 | 0 |
2016-01-05 | $24.05 | $24.11 | $24.05 | $24.11 | $23.52 | 901 |
2016-01-04 | $24.00 | $24.09 | $24.00 | $24.05 | $23.46 | 1,814 |
2015-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.42 | 2 |
2015-12-30 | $24.16 | $24.16 | $24.00 | $24.00 | $23.42 | 315,459 |
2015-12-29 | $24.25 | $24.35 | $24.10 | $24.20 | $23.61 | 9,500 |
2015-12-28 | $24.39 | $24.39 | $24.10 | $24.15 | $23.56 | 32,400 |
2015-12-24 | $24.21 | $24.21 | $24.21 | $24.21 | $23.56 | 0 |
2015-12-23 | $24.16 | $24.32 | $24.16 | $24.27 | $23.62 | 1,500 |
2015-12-22 | $24.25 | $24.35 | $24.15 | $24.35 | $23.70 | 500 |
2015-12-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.60 | 288 |
2015-12-18 | $24.44 | $24.44 | $24.44 | $24.44 | $23.79 | 243 |
2015-12-17 | $24.26 | $24.26 | $24.26 | $24.26 | $23.61 | 0 |
2015-12-16 | $24.26 | $24.26 | $24.26 | $24.26 | $23.61 | 0 |
2015-12-15 | $24.26 | $24.26 | $24.26 | $24.26 | $23.61 | 2 |
2015-12-14 | $24.26 | $24.26 | $24.26 | $24.26 | $23.61 | 900 |
2015-12-11 | $24.47 | $24.47 | $24.23 | $24.23 | $23.58 | 2,111 |
2015-12-10 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-09 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-08 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-07 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-04 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-03 | $24.36 | $24.37 | $24.36 | $24.37 | $23.72 | 1,400 |
2015-12-02 | $24.58 | $24.58 | $24.58 | $24.58 | $23.92 | 0 |
2015-12-01 | $24.58 | $24.58 | $24.58 | $24.58 | $23.70 | 0 |
2015-11-30 | $24.82 | $24.82 | $24.82 | $24.82 | $23.93 | 0 |
2015-11-27 | $24.82 | $24.82 | $24.82 | $24.82 | $23.93 | 0 |
2015-11-25 | $24.82 | $24.82 | $24.82 | $24.82 | $23.93 | 0 |
2015-11-24 | $24.84 | $24.86 | $24.81 | $24.82 | $23.93 | 800 |
2015-11-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.08 | 54 |
2015-11-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.08 | 0 |
2015-11-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.08 | 0 |
2015-11-18 | $25.07 | $25.07 | $24.97 | $24.98 | $24.08 | 1,400 |
2015-11-17 | $24.91 | $25.06 | $24.91 | $25.04 | $24.14 | 2,600 |
2015-11-16 | $25.04 | $25.06 | $25.04 | $25.05 | $24.15 | 3,000 |
2015-11-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.00 | 0 |
2015-11-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.00 | 0 |
2015-11-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.00 | 200 |
2015-11-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.09 | 0 |
2015-11-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.09 | 402 |
2015-11-06 | $25.17 | $25.18 | $25.00 | $25.00 | $24.10 | 3,400 |
2015-11-05 | $25.01 | $25.01 | $25.00 | $25.00 | $24.10 | 2,899 |
2015-11-04 | $24.95 | $24.98 | $24.95 | $24.98 | $24.08 | 3,599 |
2015-11-03 | $25.11 | $25.11 | $25.00 | $25.00 | $24.10 | 1,700 |
2015-11-02 | $24.86 | $24.86 | $24.86 | $24.86 | $23.91 | 0 |
2015-10-30 | $24.96 | $25.18 | $24.92 | $24.92 | $23.97 | 4,351 |
2015-10-29 | $24.93 | $24.94 | $24.93 | $24.93 | $23.98 | 1,327 |
2015-10-28 | $24.82 | $25.01 | $24.81 | $24.87 | $23.92 | 7,400 |
2015-10-27 | $24.84 | $24.93 | $24.84 | $24.93 | $23.98 | 3,700 |
2015-10-26 | $24.91 | $24.96 | $24.89 | $24.95 | $24.00 | 6,600 |
2015-10-23 | $24.90 | $24.97 | $24.88 | $24.97 | $24.02 | 10,600 |
2015-10-22 | $24.85 | $24.85 | $24.67 | $24.71 | $23.77 | 13,300 |
2015-10-21 | $24.76 | $25.02 | $24.71 | $24.81 | $23.87 | 12,300 |
2015-10-20 | $24.75 | $24.89 | $24.72 | $24.89 | $23.94 | 50,700 |
2015-10-19 | $24.90 | $24.96 | $24.78 | $24.89 | $23.94 | 19,000 |
2015-10-16 | $24.76 | $24.87 | $24.70 | $24.80 | $23.86 | 45,501 |
2015-10-15 | $24.47 | $24.55 | $24.47 | $24.54 | $23.61 | 6,601 |
2015-10-14 | $24.54 | $24.58 | $24.46 | $24.46 | $23.53 | 5,300 |
2015-10-13 | $24.53 | $24.53 | $24.53 | $24.53 | $23.60 | 0 |
2015-10-12 | $24.56 | $24.60 | $24.53 | $24.53 | $23.60 | 3,200 |
2015-10-09 | $24.66 | $24.70 | $24.51 | $24.51 | $23.58 | 2,879 |
2015-10-08 | $24.34 | $24.34 | $24.34 | $24.34 | $23.41 | 0 |
2015-10-07 | $24.34 | $24.34 | $24.34 | $24.34 | $23.41 | 0 |
2015-10-06 | $24.34 | $24.34 | $24.34 | $24.34 | $23.41 | 0 |
2015-10-05 | $24.29 | $24.35 | $24.29 | $24.34 | $23.41 | 700 |
2015-10-02 | $24.24 | $24.24 | $24.24 | $24.24 | $23.32 | 0 |
2015-10-01 | $24.24 | $24.24 | $24.24 | $24.24 | $23.26 | 0 |
2015-09-30 | $24.36 | $24.40 | $24.30 | $24.30 | $23.32 | 800 |
2015-09-29 | $24.19 | $24.19 | $24.14 | $24.18 | $23.20 | 825 |
2015-09-28 | $24.62 | $24.62 | $24.62 | $24.62 | $23.63 | 0 |
2015-09-25 | $24.62 | $24.62 | $24.62 | $24.62 | $23.63 | 0 |
2015-09-24 | $24.62 | $24.62 | $24.62 | $24.62 | $23.63 | 0 |
2015-09-23 | $24.62 | $24.64 | $24.58 | $24.62 | $23.63 | 800 |
2015-09-22 | $24.62 | $24.67 | $24.49 | $24.49 | $23.50 | 2,425 |
2015-09-21 | $24.58 | $24.58 | $24.58 | $24.58 | $23.59 | 200 |
2015-09-18 | $24.80 | $24.86 | $24.71 | $24.82 | $23.82 | 11,200 |
2015-09-17 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 20 |
2015-09-16 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-15 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-14 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-11 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-10 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-09 | $24.76 | $24.76 | $24.69 | $24.69 | $23.69 | 2,104 |
2015-09-08 | $24.61 | $24.61 | $24.61 | $24.61 | $23.61 | 0 |
2015-09-04 | $24.61 | $24.61 | $24.61 | $24.61 | $23.61 | 0 |
2015-09-03 | $24.61 | $24.61 | $24.61 | $24.61 | $23.61 | 0 |
2015-09-02 | $24.61 | $24.61 | $24.61 | $24.61 | $23.61 | 0 |
ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) News Headlines
Recent ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) News
Similar Companies to ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) 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 | -- | -- | -- |