iMGP DBi Hedge Strategy ETF (DBEH) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.33 ($0.04) 0.13%
iMGP DBi Hedge Strategy ETF - Daily Information
Click for more stock information on iMGP DBi Hedge Strategy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.33 |
Previous Close | $27.33 |
High | $27.33 |
Low | $27.33 |
Adjusted Open | $27.33 |
Previous Adjusted Close | $27.33 |
Adjusted High | $27.33 |
Adjusted Low | $27.33 |
About iMGP DBi Hedge Strategy ETF (DBEH)
The Fund is a non-diversified actively-managed exchange-traded fund (“ETF”) that seeks to achieve its objective by: (i) investing its assets pursuant to an equity hedge strategy (described below); and (ii) allocating the remainder of its assets directly in a portfolio of investment grade debt securities to collateralize its derivatives investments, for liquidity purposes, or to enhance yield. The Fund seeks to model its investments after long/short equity hedge fund strategies and does not invest in hedge funds. Because the Fund is not a hedge fund, the Fund will be limited in its ability to fully replicate hedge fund strategies due to regulatory requirements, including limitations on leverage and liquidity of the Fund’s investments. The Fund invests in long and short positions in exchange-traded futures contracts across the broad asset classes of equities, fixed income, and currencies. The long and short positions in the futures contracts are determined by the Fund’s sub-adviser, Dynamic Beta investments (“DBi” or the “Sub-Adviser”), using a proprietary, quantitative model – the Dynamic Beta Engine. The Dynamic Beta Engine is designed to identify the main drivers of performance of a diversified portfolio of the largest long/short equity hedge funds, which are hedge funds that employ fundamental analysis to buy or sell short individual equity securities to achieve their respective investment objectives (“Equity Hedge funds”). Equity Hedge funds typically diversify their risks by limiting the hedge fund’s net exposure to certain industries, regions, or market capitalizations, which allows them to focus on company-specific characteristics. Equity Hedge funds often hedge against the returns of the overall market. The Fund will not necessarily use its long and short positions to reduce risk by taking offsetting positions. The Fund may take uncorrelated positions (e.g., invest in long and short futures contracts with values that do not historically exhibit a strong relationship to each other), which may increase the Fund’s overall market exposure and risk. DBi has conducted extensive research into the drivers of performance of hedge funds and believes that individual security selection by the target Equity Hedge funds can deliver market outperformance over time through shifts in asset allocation among major equity markets. For example, if fundamentally-driven hedge fund managers collectively determine that stocks in emerging markets are more attractive than those in developed markets, the Dynamic Beta Engine can identify this and shift asset allocation exposures accordingly. Based on this model, the Fund will invest in an optimized portfolio of long and short positions in U.S. exchange-traded futures contracts, as determined by the Sub-Adviser. This process is repeated monthly, with all positions rebalanced at that time. The Dynamic Beta Engine analyzes recent historical performance of a diversified pool of the largest Equity Hedge funds in order to estimate the current asset allocation of a selected pool of Equity Hedge funds. The Sub-Adviser relies exclusively on the model and does not have discretion to override the model-determined asset allocation or portfolio weights. Investing in a limited number of highly liquid futures contracts and monthly rebalancing is expected to keep transaction costs low relative to Equity Hedge funds. The model seeks to replicate Equity Hedge funds by analyzing historical returns of Equity Hedge funds provided by a third-party data provider and identifying futures contracts that most closely reflect the Equity Hedge funds’ estimated current exposures across the various asset classes. Futures contracts are contractual agreements to buy or sell a particular equity index, currency, or financial instrument at a pre-determined price in the future. The Fund will invest in a limited number of highly-liquid futures contracts (including futures contracts on underlying instruments such as listed U.S. equity indices, baskets of currency, and U.S. treasury securities) that the Sub-Adviser believes exhibit the highest correlation to what the Sub-Adviser perceives to be the core positions of the target Equity Hedge funds, which are generally long and short positions of individual equity securities. The Fund will take long and short positions in U.S. exchange-traded derivative contracts viewed as highly liquid by the Sub-Adviser. The Sub-Adviser will use quantitative methods to assess the level of risk for the Fund. The Fund may invest in derivative contracts that have an aggregate notional value that is greater than the Fund’s total assets. The notional value of a derivatives contract is the market value of the asset underlying the derivatives contract. Aggregate notional value is the sum of the notional values of the Fund’s derivatives contracts. The Fund’s aggregate notional value is intended to approximate the current risk profile of a diversified pool of the largest Equity Hedge funds. The Investment Company Act of 1940, as amended (the “1940 Act”), and the rules and interpretations thereunder, impose certain limitations on the Fund’s ability to use leverage, which is inherent in the futures positions held by the Fund. Volatility is a statistical measure of the frequency and level of changes in the Fund’s returns over time without regard to the direction of those changes. Higher volatility generally indicates higher risk. Under normal market conditions, the Sub-Adviser, on average, will target an annualized volatility level for the Fund of 8-10%. The Fund expects, under normal circumstances, to invest in investment grade debt securities to collateralize its derivatives investments, for liquidity purposes, or to enhance yield. The Fund may hold fixed income instruments of varying maturities, but that have an average duration of less than one year. In particular, the Fund may hold government money market instruments, such as U.S. Treasury securities and U.S. government agency discount notes and bonds with maturities of two years or less. In addition, the Fund may invest in bank obligations, which may include certificates of deposit, commercial paper, asset-backed commercial paper, unsecured bank promissory notes, bank loans, bankers’ acceptances, and time deposits, as well as other short-term instruments, such as loan participations. The Fund may also hold short-term U.S. corporate bonds rated AAA (or equivalent) by a nationally recognized statistical ratings organization. Because the Fund is non-diversified, it may invest a greater percentage of its assets in a particular investment or issuer than a diversified fund.
Invest in iMGP DBi Hedge Strategy ETF (DBEH)
Historical Stock Data for iMGP DBi Hedge Strategy ETF (DBEH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-09-16 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
2024-09-13 | $27.26 | $27.29 | $27.26 | $27.29 | $27.29 | 280 |
2024-09-12 | $27.06 | $27.18 | $27.02 | $27.18 | $27.18 | 1,353 |
2024-09-11 | $27.54 | $27.54 | $26.94 | $27.01 | $27.01 | 7,540 |
2024-09-10 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 50 |
2024-09-09 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 2 |
2024-09-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 129 |
2024-09-05 | $27.00 | $27.00 | $26.99 | $26.99 | $26.99 | 68,424 |
2024-09-04 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 72 |
2024-09-03 | $27.23 | $27.23 | $27.10 | $27.10 | $27.10 | 948 |
2024-08-30 | $27.30 | $27.41 | $27.30 | $27.41 | $27.41 | 1,043 |
2024-08-29 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 2 |
2024-08-28 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 124 |
2024-08-27 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2 |
2024-08-26 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 113 |
2024-08-23 | $27.32 | $27.36 | $27.32 | $27.36 | $27.36 | 164 |
2024-08-22 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 12 |
2024-08-21 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 9 |
2024-08-20 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 24 |
2024-08-19 | $27.21 | $27.27 | $27.21 | $27.27 | $27.27 | 565 |
2024-08-16 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 100 |
2024-08-15 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 3 |
2024-08-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 82 |
2024-08-13 | $26.82 | $26.90 | $26.79 | $26.90 | $26.90 | 401 |
2024-08-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 992 |
2024-08-09 | $26.66 | $26.71 | $26.66 | $26.71 | $26.71 | 789 |
2024-08-08 | $26.62 | $26.69 | $26.62 | $26.69 | $26.69 | 460 |
2024-08-07 | $26.57 | $26.58 | $26.35 | $26.35 | $26.35 | 1,506 |
2024-08-06 | $26.35 | $26.37 | $26.35 | $26.37 | $26.37 | 568 |
2024-08-05 | $26.20 | $26.37 | $25.90 | $26.21 | $26.21 | 4,650 |
2024-08-02 | $26.90 | $26.90 | $26.64 | $26.72 | $26.72 | 2,133 |
2024-08-01 | $27.25 | $27.25 | $27.09 | $27.10 | $27.10 | 1,394 |
2024-07-31 | $27.53 | $27.53 | $27.43 | $27.43 | $27.43 | 1,073 |
2024-07-30 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 91 |
2024-07-29 | $27.32 | $27.34 | $27.31 | $27.31 | $27.31 | 589 |
2024-07-26 | $27.30 | $27.32 | $27.22 | $27.32 | $27.32 | 5,392 |
2024-07-25 | $27.13 | $27.31 | $27.03 | $27.16 | $27.16 | 4,350 |
2024-07-24 | $27.27 | $27.27 | $27.10 | $27.10 | $27.10 | 153,527 |
2024-07-23 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 53 |
2024-07-22 | $27.54 | $27.54 | $27.53 | $27.53 | $27.53 | 699 |
2024-07-19 | $27.39 | $27.39 | $27.34 | $27.34 | $27.34 | 8,895 |
2024-07-18 | $27.66 | $27.66 | $27.45 | $27.46 | $27.46 | 835 |
2024-07-17 | $27.60 | $27.60 | $27.54 | $27.56 | $27.56 | 1,350 |
2024-07-16 | $27.84 | $27.88 | $27.84 | $27.88 | $27.88 | 230 |
2024-07-15 | $27.66 | $27.72 | $27.63 | $27.67 | $27.67 | 1,819 |
2024-07-12 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 18 |
2024-07-11 | $27.62 | $27.66 | $27.46 | $27.55 | $27.55 | 3,105 |
2024-07-10 | $27.46 | $27.51 | $27.46 | $27.51 | $27.51 | 160 |
2024-07-09 | $27.32 | $27.32 | $27.31 | $27.31 | $27.31 | 265 |
2024-07-08 | $27.29 | $27.31 | $27.29 | $27.31 | $27.31 | 105 |
2024-07-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 80 |
2024-07-03 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 52 |
2024-07-02 | $27.12 | $27.15 | $27.07 | $27.15 | $27.15 | 3,638 |
2024-07-01 | $27.08 | $27.11 | $26.65 | $27.11 | $27.11 | 9,355 |
2024-06-28 | $27.28 | $27.28 | $27.06 | $27.06 | $27.06 | 1,141 |
2024-06-27 | $27.14 | $27.14 | $27.06 | $27.10 | $27.10 | 166,031 |
2024-06-26 | $27.56 | $27.56 | $27.51 | $27.56 | $27.08 | 1,092 |
2024-06-25 | $27.42 | $27.55 | $27.22 | $27.54 | $27.05 | 11,176 |
2024-06-24 | $27.60 | $27.60 | $27.53 | $27.56 | $27.08 | 450 |
2024-06-21 | $27.53 | $27.53 | $27.31 | $27.44 | $26.96 | 13,221 |
2024-06-20 | $27.61 | $27.61 | $27.55 | $27.58 | $27.58 | 1,303 |
2024-06-18 | $27.64 | $27.64 | $27.56 | $27.58 | $27.58 | 940 |
2024-06-17 | $27.43 | $27.57 | $27.43 | $27.52 | $27.52 | 3,063 |
2024-06-14 | $27.38 | $27.40 | $27.34 | $27.39 | $27.39 | 8,968 |
2024-06-13 | $27.47 | $27.49 | $27.47 | $27.49 | $27.49 | 11,193 |
2024-06-12 | $27.43 | $27.50 | $27.43 | $27.48 | $27.48 | 2,134 |
2024-06-11 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 20 |
2024-06-10 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 68 |
2024-06-07 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
2024-06-06 | $27.36 | $27.36 | $27.28 | $27.33 | $27.33 | 2,452 |
2024-06-05 | $27.16 | $27.36 | $27.16 | $27.36 | $27.36 | 114 |
2024-06-04 | $27.06 | $27.10 | $27.06 | $27.10 | $27.10 | 1,369 |
2024-06-03 | $27.32 | $27.33 | $27.08 | $27.17 | $27.17 | 4,359 |
2024-05-31 | $26.97 | $27.21 | $26.97 | $27.16 | $27.16 | 3,851 |
2024-05-30 | $27.27 | $27.29 | $27.27 | $27.29 | $27.29 | 267 |
2024-05-29 | $27.13 | $27.23 | $27.13 | $27.23 | $27.23 | 246 |
2024-05-28 | $27.41 | $27.44 | $27.34 | $27.43 | $27.43 | 404,102 |
2024-05-24 | $27.29 | $27.29 | $27.27 | $27.27 | $27.27 | 200 |
2024-05-23 | $27.39 | $27.39 | $26.99 | $27.20 | $27.20 | 12,593 |
2024-05-22 | $27.30 | $27.35 | $27.30 | $27.35 | $27.35 | 383 |
2024-05-21 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 48 |
2024-05-20 | $27.26 | $27.55 | $27.17 | $27.47 | $27.47 | 8,785 |
2024-05-17 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 89 |
2024-05-16 | $27.39 | $27.40 | $27.39 | $27.40 | $27.40 | 300 |
2024-05-15 | $27.40 | $27.43 | $27.40 | $27.43 | $27.43 | 327 |
2024-05-14 | $27.27 | $27.32 | $27.27 | $27.32 | $27.32 | 291 |
2024-05-13 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 49 |
2024-05-10 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 150 |
2024-05-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 112 |
2024-05-08 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 219 |
2024-05-07 | $27.12 | $27.14 | $27.12 | $27.14 | $27.14 | 321 |
2024-05-06 | $26.98 | $27.08 | $26.98 | $27.08 | $27.08 | 1,792 |
2024-05-03 | $26.92 | $26.93 | $26.89 | $26.89 | $26.89 | 1,472 |
2024-05-02 | $26.59 | $26.80 | $26.59 | $26.74 | $26.74 | 345 |
2024-05-01 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 59 |
2024-04-30 | $26.44 | $26.58 | $26.44 | $26.58 | $26.58 | 218 |
2024-04-29 | $26.82 | $26.83 | $26.82 | $26.83 | $26.83 | 289 |
2024-04-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 4 |
2024-04-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
2024-04-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
2024-04-23 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 14 |
2024-04-22 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 14 |
2024-04-19 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 41 |
2024-04-18 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 38 |
2024-04-17 | $26.45 | $26.45 | $26.44 | $26.44 | $26.44 | 305 |
2024-04-16 | $26.57 | $26.58 | $26.53 | $26.58 | $26.58 | 250,404 |
2024-04-15 | $26.46 | $26.75 | $26.45 | $26.72 | $26.72 | 1,229 |
2024-04-12 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 150 |
2024-04-11 | $27.01 | $27.02 | $27.01 | $27.02 | $27.02 | 510 |
2024-04-10 | $26.87 | $26.87 | $26.81 | $26.87 | $26.87 | 4,567 |
2024-04-09 | $27.05 | $27.09 | $27.05 | $27.09 | $27.09 | 134 |
2024-04-08 | $27.00 | $27.15 | $27.00 | $27.07 | $27.07 | 924 |
2024-04-05 | $26.99 | $27.00 | $26.99 | $27.00 | $27.00 | 455 |
2024-04-04 | $27.13 | $27.13 | $26.94 | $26.94 | $26.94 | 1,556 |
2024-04-03 | $27.03 | $27.08 | $27.03 | $27.08 | $27.08 | 288 |
2024-04-02 | $26.96 | $27.06 | $26.96 | $27.04 | $27.04 | 1,822 |
2024-04-01 | $27.19 | $27.19 | $27.17 | $27.17 | $27.17 | 505 |
2024-03-28 | $27.25 | $27.27 | $27.19 | $27.27 | $27.27 | 1,588 |
2024-03-27 | $27.03 | $27.17 | $27.03 | $27.17 | $27.17 | 226 |
2024-03-26 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 114 |
2024-03-25 | $27.39 | $27.39 | $27.27 | $27.28 | $27.03 | 420 |
2024-03-22 | $27.37 | $27.37 | $27.36 | $27.36 | $27.12 | 581 |
2024-03-21 | $27.44 | $27.44 | $27.41 | $27.41 | $27.17 | 1,587 |
2024-03-20 | $27.05 | $27.34 | $27.05 | $27.30 | $27.06 | 1,783 |
2024-03-19 | $27.00 | $27.00 | $26.99 | $26.99 | $26.75 | 315 |
2024-03-18 | $26.89 | $27.09 | $26.89 | $27.03 | $26.79 | 991 |
2024-03-15 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 133 |
2024-03-14 | $27.01 | $27.01 | $26.81 | $26.90 | $26.90 | 509 |
2024-03-13 | $27.19 | $27.22 | $27.17 | $27.17 | $27.17 | 1,025 |
2024-03-12 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 4 |
2024-03-11 | $27.02 | $27.02 | $26.97 | $26.97 | $26.97 | 598 |
2024-03-08 | $27.33 | $27.33 | $27.14 | $27.17 | $27.17 | 2,561 |
2024-03-07 | $27.08 | $27.22 | $27.08 | $27.22 | $27.22 | 2,078 |
2024-03-06 | $26.98 | $27.04 | $26.98 | $27.04 | $27.04 | 111 |
2024-03-05 | $27.05 | $27.06 | $26.94 | $26.94 | $26.94 | 1,675 |
2024-03-04 | $27.16 | $27.16 | $27.03 | $27.03 | $27.03 | 726 |
2024-03-01 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 91 |
2024-02-29 | $27.00 | $27.00 | $26.97 | $26.97 | $26.97 | 224 |
2024-02-28 | $26.99 | $27.01 | $26.73 | $26.78 | $26.78 | 65,097 |
2024-02-27 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 80 |
2024-02-26 | $26.95 | $26.99 | $26.92 | $26.92 | $26.92 | 1,383 |
2024-02-23 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,082 |
2024-02-22 | $26.93 | $26.94 | $26.93 | $26.94 | $26.94 | 363 |
2024-02-21 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 7 |
2024-02-20 | $26.72 | $26.75 | $26.72 | $26.75 | $26.75 | 353 |
2024-02-16 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 353 |
2024-02-15 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 163 |
2024-02-14 | $26.38 | $26.63 | $26.38 | $26.63 | $26.63 | 1,249 |
2024-02-13 | $26.54 | $26.54 | $26.44 | $26.44 | $26.44 | 1,183 |
2024-02-12 | $26.83 | $26.86 | $26.83 | $26.83 | $26.83 | 950 |
2024-02-09 | $26.67 | $26.72 | $26.67 | $26.72 | $26.72 | 429 |
2024-02-08 | $26.64 | $26.70 | $26.64 | $26.70 | $26.70 | 783 |
2024-02-07 | $26.62 | $26.70 | $26.62 | $26.70 | $26.70 | 949 |
2024-02-06 | $26.58 | $26.62 | $26.58 | $26.62 | $26.62 | 703 |
2024-02-05 | $26.57 | $26.57 | $26.47 | $26.56 | $26.56 | 2,208 |
2024-02-02 | $26.54 | $26.60 | $26.53 | $26.60 | $26.60 | 2,831 |
2024-02-01 | $26.59 | $26.60 | $26.59 | $26.60 | $26.60 | 27,068 |
2024-01-31 | $26.53 | $26.55 | $26.53 | $26.55 | $26.55 | 640 |
2024-01-30 | $26.65 | $26.66 | $26.61 | $26.61 | $26.61 | 2,694 |
2024-01-29 | $26.72 | $26.72 | $26.65 | $26.70 | $26.70 | 1,635 |
2024-01-26 | $26.78 | $26.78 | $26.41 | $26.63 | $26.63 | 34,184 |
2024-01-25 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 83 |
2024-01-24 | $26.71 | $26.75 | $26.64 | $26.64 | $26.64 | 1,885 |
2024-01-23 | $26.59 | $26.59 | $26.53 | $26.53 | $26.53 | 1,816 |
2024-01-22 | $26.47 | $26.52 | $26.47 | $26.52 | $26.52 | 617 |
2024-01-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 25 |
2024-01-18 | $26.29 | $26.37 | $26.29 | $26.37 | $26.37 | 707 |
2024-01-17 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 374 |
2024-01-16 | $26.38 | $26.38 | $26.32 | $26.36 | $26.36 | 1,687 |
2024-01-12 | $26.52 | $26.57 | $26.48 | $26.48 | $26.48 | 1,745 |
2024-01-11 | $26.35 | $26.44 | $26.28 | $26.28 | $26.28 | 4,168 |
2024-01-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1 |
2024-01-09 | $26.41 | $26.44 | $26.40 | $26.44 | $26.44 | 628 |
2024-01-08 | $26.51 | $26.58 | $26.44 | $26.44 | $26.44 | 2,423 |
2024-01-05 | $26.33 | $26.39 | $26.33 | $26.34 | $26.34 | 1,118 |
2024-01-04 | $26.34 | $26.40 | $26.31 | $26.33 | $26.33 | 1,245 |
2024-01-03 | $26.10 | $26.35 | $26.03 | $26.34 | $26.34 | 1,512 |
2024-01-02 | $26.52 | $26.52 | $26.43 | $26.44 | $26.44 | 963 |
2023-12-29 | $26.99 | $26.99 | $26.52 | $26.59 | $26.59 | 5,626 |
2023-12-28 | $26.52 | $26.60 | $26.35 | $26.60 | $26.60 | 1,912 |
2023-12-27 | $26.80 | $26.80 | $26.53 | $26.53 | $26.53 | 2,524 |
2023-12-26 | $27.42 | $27.43 | $27.37 | $27.37 | $26.56 | 1,163 |
2023-12-22 | $27.38 | $27.38 | $27.38 | $27.38 | $26.57 | 27 |
2023-12-21 | $27.36 | $27.36 | $27.36 | $27.36 | $26.55 | 364 |
2023-12-20 | $27.36 | $27.37 | $27.20 | $27.22 | $26.41 | 1,837 |
2023-12-19 | $27.19 | $27.31 | $27.19 | $27.31 | $26.50 | 258 |
2023-12-18 | $27.24 | $27.24 | $27.24 | $27.24 | $26.43 | 137 |
2023-12-15 | $27.01 | $27.21 | $27.01 | $27.11 | $26.31 | 729 |
2023-12-14 | $27.32 | $27.32 | $27.18 | $27.25 | $26.44 | 404 |
2023-12-13 | $26.87 | $27.16 | $26.87 | $27.16 | $26.35 | 617 |
2023-12-12 | $26.84 | $26.88 | $26.84 | $26.88 | $26.09 | 401 |
2023-12-11 | $26.93 | $26.98 | $26.93 | $26.95 | $26.15 | 593 |
2023-12-08 | $27.06 | $27.06 | $26.85 | $26.85 | $26.05 | 220 |
2023-12-07 | $26.89 | $26.89 | $26.86 | $26.86 | $26.06 | 580 |
2023-12-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.01 | 130 |
2023-12-05 | $26.74 | $26.86 | $26.74 | $26.86 | $26.06 | 114 |
2023-12-04 | $26.95 | $26.95 | $26.87 | $26.88 | $26.08 | 541 |
2023-12-01 | $26.80 | $26.87 | $26.79 | $26.86 | $26.86 | 1,141 |
2023-11-30 | $26.94 | $26.94 | $26.87 | $26.87 | $26.87 | 178 |
2023-11-29 | $26.76 | $26.87 | $26.75 | $26.87 | $26.87 | 920 |
2023-11-28 | $26.81 | $26.85 | $26.79 | $26.79 | $26.79 | 623 |
2023-11-27 | $26.88 | $26.90 | $26.85 | $26.85 | $26.85 | 1,382 |
2023-11-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 48 |
2023-11-22 | $26.74 | $27.00 | $26.74 | $26.85 | $26.85 | 3,610 |
2023-11-21 | $26.77 | $26.77 | $26.66 | $26.67 | $26.67 | 1,872 |
2023-11-20 | $26.77 | $26.77 | $26.62 | $26.62 | $26.62 | 333 |
2023-11-17 | $26.85 | $26.86 | $26.79 | $26.79 | $26.79 | 3,428 |
2023-11-16 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 57 |
2023-11-15 | $26.73 | $26.76 | $26.73 | $26.76 | $26.76 | 690 |
2023-11-14 | $26.62 | $26.74 | $26.62 | $26.74 | $26.74 | 545 |
2023-11-13 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 64 |
2023-11-10 | $26.47 | $26.47 | $26.37 | $26.47 | $26.47 | 1,945 |
2023-11-09 | $26.50 | $26.50 | $26.41 | $26.46 | $26.46 | 578 |
2023-11-08 | $26.47 | $26.47 | $26.42 | $26.42 | $26.42 | 3,087 |
2023-11-07 | $26.42 | $26.45 | $26.38 | $26.45 | $26.45 | 625 |
2023-11-06 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 394 |
2023-11-03 | $26.40 | $26.60 | $26.40 | $26.50 | $26.50 | 2,063 |
2023-11-02 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 439 |
2023-11-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 51 |
2023-10-31 | $26.36 | $26.42 | $26.36 | $26.41 | $26.41 | 1,186 |
2023-10-30 | $26.28 | $26.35 | $26.28 | $26.35 | $26.35 | 2,682 |
2023-10-27 | $26.30 | $26.31 | $26.25 | $26.31 | $26.31 | 3,624 |
2023-10-26 | $26.38 | $26.38 | $26.08 | $26.23 | $26.23 | 54,662 |
2023-10-25 | $26.36 | $26.37 | $26.27 | $26.30 | $26.30 | 5,314 |
2023-10-24 | $26.34 | $26.36 | $26.34 | $26.36 | $26.36 | 484 |
2023-10-23 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 42,837 |
2023-10-20 | $26.38 | $26.43 | $26.38 | $26.38 | $26.38 | 223 |
2023-10-19 | $26.52 | $26.52 | $26.33 | $26.39 | $26.39 | 126,053 |
2023-10-18 | $26.43 | $26.49 | $26.40 | $26.41 | $26.41 | 24,311 |
2023-10-17 | $26.49 | $26.49 | $26.48 | $26.48 | $26.48 | 335 |
2023-10-16 | $26.39 | $26.45 | $26.38 | $26.45 | $26.45 | 1,929 |
2023-10-13 | $26.40 | $26.41 | $26.29 | $26.34 | $26.34 | 1,631 |
2023-10-12 | $26.43 | $26.43 | $26.35 | $26.42 | $26.42 | 14,295 |
2023-10-11 | $26.43 | $26.44 | $25.61 | $26.44 | $26.44 | 71,889 |
2023-10-10 | $26.48 | $26.48 | $26.42 | $26.47 | $26.47 | 3,125 |
2023-10-09 | $26.24 | $26.28 | $26.21 | $26.22 | $26.22 | 2,056 |
2023-10-06 | $26.26 | $26.27 | $26.20 | $26.20 | $26.20 | 608 |
2023-10-05 | $26.17 | $26.22 | $26.06 | $26.15 | $26.15 | 1,889 |
2023-10-04 | $26.18 | $26.18 | $26.02 | $26.02 | $26.02 | 2,127 |
2023-10-03 | $26.22 | $26.26 | $25.98 | $25.98 | $25.98 | 5,560 |
2023-10-02 | $26.32 | $26.32 | $26.28 | $26.28 | $26.28 | 1,311 |
2023-09-29 | $26.35 | $26.45 | $26.32 | $26.37 | $26.37 | 2,943 |
2023-09-28 | $26.37 | $26.37 | $26.34 | $26.36 | $26.36 | 1,093 |
2023-09-27 | $26.24 | $26.26 | $26.22 | $26.24 | $26.24 | 1,906 |
2023-09-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 109 |
2023-09-25 | $26.33 | $26.35 | $26.33 | $26.35 | $26.35 | 1,220 |
2023-09-22 | $26.38 | $26.40 | $26.37 | $26.37 | $26.37 | 1,588 |
2023-09-21 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 91 |
2023-09-20 | $26.54 | $26.54 | $26.47 | $26.48 | $26.48 | 956 |
2023-09-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 12 |
2023-09-18 | $26.40 | $26.60 | $26.39 | $26.60 | $26.60 | 556 |
2023-09-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 43 |
2023-09-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 77 |
2023-09-13 | $26.62 | $26.62 | $26.51 | $26.56 | $26.56 | 4,431 |
2023-09-12 | $26.63 | $26.64 | $26.60 | $26.62 | $26.62 | 748 |
2023-09-11 | $26.50 | $26.66 | $26.50 | $26.64 | $26.64 | 2,678 |
2023-09-08 | $26.60 | $26.66 | $26.51 | $26.56 | $26.56 | 4,852 |
2023-09-07 | $26.60 | $26.60 | $26.50 | $26.57 | $26.57 | 2,559 |
2023-09-06 | $26.55 | $26.60 | $26.55 | $26.60 | $26.60 | 1,063 |
2023-09-05 | $26.75 | $26.76 | $26.60 | $26.65 | $26.65 | 2,929 |
2023-09-01 | $26.80 | $26.85 | $26.70 | $26.75 | $26.75 | 4,723 |
2023-08-31 | $26.85 | $26.86 | $26.76 | $26.81 | $26.81 | 3,484 |
2023-08-30 | $26.87 | $26.87 | $26.62 | $26.72 | $26.72 | 16,344 |
2023-08-29 | $26.77 | $26.78 | $26.62 | $26.78 | $26.78 | 15,081 |
2023-08-28 | $26.64 | $26.64 | $26.62 | $26.62 | $26.62 | 1,181 |
2023-08-25 | $26.51 | $26.63 | $26.51 | $26.54 | $26.54 | 2,016 |
2023-08-24 | $26.47 | $26.53 | $26.47 | $26.49 | $26.49 | 697 |
2023-08-23 | $26.41 | $26.64 | $26.41 | $26.64 | $26.64 | 2,593 |
2023-08-22 | $26.54 | $26.55 | $26.44 | $26.50 | $26.50 | 3,076 |
2023-08-21 | $26.54 | $26.54 | $26.46 | $26.50 | $26.50 | 2,222 |
2023-08-18 | $26.44 | $26.49 | $26.44 | $26.49 | $26.49 | 2,107 |
2023-08-17 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 149 |
2023-08-16 | $26.65 | $26.66 | $26.57 | $26.57 | $26.57 | 1,294 |
2023-08-15 | $26.69 | $26.71 | $26.67 | $26.67 | $26.67 | 1,129 |
2023-08-14 | $26.80 | $26.80 | $26.77 | $26.77 | $26.77 | 2,129 |
2023-08-11 | $26.70 | $26.82 | $26.69 | $26.74 | $26.74 | 1,932 |
2023-08-10 | $26.88 | $27.02 | $26.85 | $26.85 | $26.85 | 42,720 |
2023-08-09 | $26.78 | $26.85 | $26.78 | $26.82 | $26.82 | 1,646 |
2023-08-08 | $26.81 | $27.04 | $26.81 | $27.04 | $27.04 | 1,690 |
2023-08-07 | $26.96 | $27.05 | $26.82 | $27.04 | $27.04 | 9,295 |
2023-08-04 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,718 |
2023-08-03 | $26.82 | $26.93 | $26.82 | $26.86 | $26.86 | 107,388 |
2023-08-02 | $26.90 | $26.90 | $26.89 | $26.89 | $26.89 | 306 |
2023-08-01 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 68 |
2023-07-31 | $27.00 | $27.12 | $27.00 | $27.12 | $27.12 | 851 |
2023-07-28 | $27.07 | $27.16 | $27.07 | $27.10 | $27.10 | 2,223 |
2023-07-27 | $27.06 | $27.06 | $26.94 | $26.99 | $26.99 | 22,521 |
2023-07-26 | $27.04 | $27.10 | $27.04 | $27.10 | $27.10 | 14,710 |
2023-07-25 | $27.09 | $27.11 | $27.08 | $27.08 | $27.08 | 3,289 |
2023-07-24 | $27.09 | $27.10 | $27.01 | $27.04 | $27.04 | 3,475 |
2023-07-21 | $27.07 | $27.07 | $26.88 | $26.96 | $26.96 | 2,652 |
2023-07-20 | $27.16 | $27.16 | $27.06 | $27.06 | $27.06 | 6,897 |
2023-07-19 | $27.28 | $27.55 | $27.22 | $27.25 | $27.25 | 11,346 |
2023-07-18 | $27.18 | $27.48 | $27.18 | $27.48 | $27.48 | 3,646 |
2023-07-17 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 475 |
2023-07-14 | $27.14 | $27.14 | $27.09 | $27.09 | $27.09 | 2,077 |
2023-07-13 | $27.06 | $27.13 | $27.00 | $27.11 | $27.11 | 1,686 |
2023-07-12 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 206 |
2023-07-11 | $26.79 | $27.16 | $26.79 | $26.82 | $26.82 | 42,633 |
2023-07-10 | $26.71 | $26.89 | $26.65 | $26.69 | $26.69 | 15,586 |
2023-07-07 | $26.69 | $26.73 | $26.67 | $26.67 | $26.67 | 3,608 |
2023-07-06 | $26.65 | $26.65 | $26.59 | $26.60 | $26.60 | 1,074 |
2023-07-05 | $26.72 | $26.75 | $26.68 | $26.74 | $26.74 | 1,710 |
2023-07-03 | $26.74 | $26.76 | $26.74 | $26.74 | $26.74 | 491 |
2023-06-30 | $26.67 | $26.68 | $26.66 | $26.68 | $26.68 | 809 |
2023-06-29 | $26.59 | $26.60 | $26.58 | $26.58 | $26.58 | 2,630 |
2023-06-28 | $26.43 | $26.48 | $26.43 | $26.48 | $26.48 | 264 |
2023-06-27 | $26.45 | $26.63 | $26.45 | $26.63 | $26.63 | 1,260 |
2023-06-26 | $26.42 | $26.42 | $26.34 | $26.37 | $26.37 | 3,410 |
2023-06-23 | $26.41 | $26.43 | $26.36 | $26.37 | $26.37 | 1,561 |
2023-06-22 | $26.55 | $26.64 | $26.52 | $26.64 | $26.64 | 2,459 |
2023-06-21 | $26.56 | $26.81 | $26.53 | $26.63 | $26.63 | 3,971 |
2023-06-20 | $26.50 | $26.63 | $26.50 | $26.52 | $26.52 | 25,202 |
2023-06-16 | $26.72 | $26.72 | $26.65 | $26.65 | $26.65 | 716 |
2023-06-15 | $26.58 | $26.70 | $26.58 | $26.70 | $26.70 | 827 |
2023-06-14 | $26.40 | $26.63 | $26.40 | $26.55 | $26.55 | 2,348 |
2023-06-13 | $26.40 | $26.50 | $26.40 | $26.48 | $26.48 | 4,565 |
2023-06-12 | $26.41 | $26.41 | $26.35 | $26.37 | $26.37 | 711 |
2023-06-09 | $26.15 | $26.28 | $26.15 | $26.28 | $26.28 | 491 |
2023-06-08 | $26.16 | $26.25 | $26.16 | $26.24 | $26.24 | 500 |
2023-06-07 | $26.23 | $26.23 | $26.21 | $26.23 | $26.23 | 2,149 |
2023-06-06 | $25.93 | $26.24 | $25.90 | $26.23 | $26.23 | 984 |
2023-06-05 | $26.11 | $26.18 | $26.11 | $26.18 | $26.18 | 1,093 |
2023-06-02 | $25.98 | $26.20 | $25.98 | $26.20 | $26.20 | 5,406 |
2023-06-01 | $25.95 | $26.02 | $25.95 | $26.00 | $26.00 | 7,651 |
2023-05-31 | $25.90 | $26.05 | $25.89 | $25.89 | $25.89 | 4,240 |
2023-05-30 | $26.09 | $26.09 | $25.99 | $26.02 | $26.02 | 36,815 |
2023-05-26 | $26.09 | $26.09 | $26.08 | $26.08 | $26.08 | 1,107 |
2023-05-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 73 |
2023-05-24 | $25.93 | $25.93 | $25.90 | $25.90 | $25.90 | 103 |
2023-05-23 | $26.04 | $26.04 | $25.98 | $25.98 | $25.98 | 345 |
2023-05-22 | $26.08 | $26.08 | $26.07 | $26.07 | $26.07 | 694 |
2023-05-19 | $26.07 | $26.07 | $25.99 | $26.04 | $26.04 | 1,025 |
2023-05-18 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 2 |
2023-05-17 | $25.82 | $26.25 | $25.82 | $25.97 | $25.97 | 16,829 |
2023-05-16 | $25.90 | $25.92 | $25.82 | $25.84 | $25.84 | 1,374 |
2023-05-15 | $25.94 | $25.97 | $25.92 | $25.92 | $25.92 | 14,395 |
2023-05-12 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 100 |
2023-05-11 | $25.83 | $25.84 | $25.81 | $25.81 | $25.81 | 661 |
2023-05-10 | $25.88 | $25.88 | $25.83 | $25.86 | $25.86 | 762 |
2023-05-09 | $25.64 | $25.84 | $25.64 | $25.84 | $25.84 | 781 |
2023-05-08 | $25.84 | $25.93 | $25.84 | $25.87 | $25.87 | 1,248 |
2023-05-05 | $25.92 | $25.93 | $25.89 | $25.89 | $25.89 | 769 |
2023-05-04 | $25.60 | $25.67 | $25.60 | $25.67 | $25.67 | 3,694 |
2023-05-03 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 31 |
2023-05-02 | $25.82 | $25.82 | $25.66 | $25.77 | $25.77 | 2,674 |
2023-05-01 | $25.89 | $25.96 | $25.89 | $25.94 | $25.94 | 269 |
2023-04-28 | $25.84 | $25.86 | $25.84 | $25.86 | $25.86 | 703 |
2023-04-27 | $24.98 | $25.80 | $24.98 | $25.79 | $25.79 | 998 |
2023-04-26 | $25.75 | $25.75 | $25.70 | $25.70 | $25.70 | 559 |
2023-04-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 2 |
2023-04-24 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 43 |
2023-04-21 | $25.87 | $25.93 | $25.87 | $25.93 | $25.93 | 17,427 |
2023-04-20 | $25.87 | $25.92 | $25.87 | $25.92 | $25.92 | 244 |
2023-04-19 | $25.96 | $25.97 | $25.91 | $25.97 | $25.97 | 74,159 |
2023-04-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 143 |
2023-04-17 | $25.89 | $25.96 | $25.89 | $25.96 | $25.96 | 259 |
2023-04-14 | $25.91 | $25.92 | $25.91 | $25.91 | $25.91 | 618 |
2023-04-13 | $25.90 | $25.93 | $25.90 | $25.93 | $25.93 | 124 |
2023-04-12 | $25.85 | $25.85 | $25.81 | $25.81 | $25.81 | 551 |
2023-04-11 | $25.81 | $25.86 | $25.81 | $25.86 | $25.86 | 106 |
2023-04-10 | $25.81 | $25.84 | $25.81 | $25.84 | $25.84 | 353 |
2023-04-06 | $25.50 | $25.71 | $25.50 | $25.69 | $25.69 | 6,246 |
2023-04-05 | $25.66 | $25.69 | $25.64 | $25.69 | $25.69 | 18,619 |
2023-04-04 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 9 |
2023-04-03 | $25.85 | $25.91 | $25.81 | $25.88 | $25.88 | 8,532 |
2023-03-31 | $25.70 | $25.85 | $25.70 | $25.85 | $25.85 | 5,533 |
2023-03-30 | $25.80 | $25.83 | $25.71 | $25.80 | $25.80 | 9,167 |
2023-03-29 | $25.69 | $25.74 | $25.65 | $25.74 | $25.74 | 29,470 |
2023-03-28 | $25.64 | $25.64 | $25.63 | $25.63 | $25.63 | 133 |
2023-03-27 | $25.46 | $25.67 | $25.46 | $25.58 | $25.58 | 1,131 |
2023-03-24 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 122 |
2023-03-23 | $25.57 | $25.57 | $25.46 | $25.46 | $25.46 | 2,282 |
2023-03-22 | $25.63 | $25.63 | $25.45 | $25.47 | $25.47 | 3,752 |
2023-03-21 | $25.67 | $25.67 | $25.64 | $25.64 | $25.64 | 582 |
2023-03-20 | $25.39 | $25.49 | $25.11 | $25.46 | $25.46 | 11,220 |
2023-03-17 | $25.47 | $25.50 | $25.33 | $25.50 | $25.50 | 82,613 |
2023-03-16 | $25.15 | $25.73 | $24.85 | $25.54 | $25.54 | 24,739 |
2023-03-15 | $25.29 | $25.30 | $25.09 | $25.24 | $25.24 | 1,755 |
2023-03-14 | $25.45 | $26.13 | $24.73 | $25.60 | $25.60 | 19,646 |
2023-03-13 | $25.32 | $26.20 | $25.20 | $25.51 | $25.51 | 2,755 |
2023-03-10 | $25.88 | $26.09 | $25.57 | $25.62 | $25.62 | 1,900 |
2023-03-09 | $26.16 | $26.16 | $26.05 | $26.05 | $26.05 | 364 |
2023-03-08 | $26.04 | $26.13 | $26.04 | $26.13 | $26.13 | 452 |
2023-03-07 | $26.19 | $26.19 | $26.10 | $26.10 | $26.10 | 287 |
2023-03-06 | $26.20 | $26.20 | $26.15 | $26.16 | $26.16 | 704 |
2023-03-03 | $26.10 | $26.20 | $26.10 | $26.15 | $26.15 | 4,089 |
2023-03-02 | $26.13 | $26.13 | $26.12 | $26.13 | $26.13 | 1,089 |
2023-03-01 | $26.19 | $26.19 | $26.09 | $26.09 | $26.09 | 1,503 |
2023-02-28 | $26.16 | $26.16 | $26.10 | $26.10 | $26.10 | 349 |
2023-02-27 | $26.05 | $26.17 | $26.05 | $26.17 | $26.17 | 240 |
2023-02-24 | $26.11 | $26.11 | $26.04 | $26.04 | $26.04 | 313 |
2023-02-23 | $26.13 | $26.31 | $26.09 | $26.13 | $26.13 | 594 |
2023-02-22 | $26.07 | $26.16 | $26.03 | $26.04 | $26.04 | 272,468 |
2023-02-21 | $26.15 | $26.15 | $26.02 | $26.02 | $26.02 | 802 |
2023-02-17 | $26.23 | $26.30 | $26.10 | $26.22 | $26.22 | 3,127 |
2023-02-16 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 9 |
2023-02-15 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 2 |
2023-02-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 86 |
2023-02-13 | $26.26 | $26.26 | $26.20 | $26.23 | $26.23 | 707 |
2023-02-10 | $26.16 | $26.23 | $26.16 | $26.23 | $26.23 | 486 |
2023-02-09 | $26.25 | $26.25 | $26.15 | $26.16 | $26.16 | 622 |
2023-02-08 | $26.02 | $26.29 | $26.02 | $26.28 | $26.28 | 1,123 |
2023-02-07 | $26.19 | $26.28 | $25.99 | $26.25 | $26.25 | 3,232 |
2023-02-06 | $26.26 | $26.33 | $26.21 | $26.21 | $26.21 | 690 |
2023-02-03 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 14 |
2023-02-02 | $26.35 | $26.41 | $26.34 | $26.35 | $26.35 | 4,237 |
2023-02-01 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 144,092 |
2023-01-31 | $26.21 | $26.21 | $26.13 | $26.18 | $26.18 | 144,092 |
2023-01-30 | $26.23 | $26.27 | $26.02 | $26.14 | $26.14 | 7,557 |
2023-01-27 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2 |
2023-01-26 | $26.05 | $26.05 | $26.01 | $26.05 | $26.05 | 601 |
2023-01-25 | $25.88 | $26.02 | $25.88 | $26.02 | $26.02 | 1,030 |
2023-01-24 | $26.08 | $26.08 | $26.00 | $26.03 | $26.03 | 2,738 |
2023-01-23 | $25.93 | $25.96 | $25.93 | $25.96 | $25.96 | 252 |
2023-01-20 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 5 |
2023-01-19 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 23 |
2023-01-18 | $26.45 | $26.45 | $26.06 | $26.06 | $26.06 | 911 |
2023-01-17 | $25.93 | $26.10 | $25.88 | $26.10 | $26.10 | 951 |
2023-01-13 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 14 |
2023-01-12 | $25.80 | $26.14 | $25.80 | $26.13 | $26.13 | 1,444 |
2023-01-11 | $25.97 | $26.09 | $25.90 | $26.05 | $26.05 | 11,367 |
2023-01-10 | $25.85 | $25.91 | $25.80 | $25.91 | $25.91 | 658 |
2023-01-09 | $25.80 | $26.25 | $25.80 | $25.96 | $25.96 | 3,676 |
2023-01-06 | $25.82 | $25.82 | $25.81 | $25.81 | $25.81 | 7,249 |
2023-01-05 | $25.69 | $25.95 | $25.69 | $25.95 | $25.95 | 2,391 |
2023-01-04 | $25.55 | $26.05 | $25.55 | $26.05 | $26.05 | 12,552 |
2023-01-03 | $25.85 | $25.85 | $25.58 | $25.65 | $25.65 | 4,239 |
2022-12-30 | $26.80 | $26.80 | $25.52 | $25.55 | $25.55 | 3,220 |
2022-12-29 | $25.93 | $25.93 | $25.50 | $25.70 | $25.70 | 1,565 |
2022-12-28 | $25.75 | $25.86 | $25.49 | $25.49 | $25.49 | 5,922 |
2022-12-27 | $25.99 | $26.05 | $25.90 | $26.05 | $25.65 | 1,788 |
2022-12-23 | $25.94 | $26.58 | $25.94 | $26.00 | $25.61 | 1,085 |
2022-12-22 | $25.77 | $25.78 | $25.75 | $25.78 | $25.39 | 925 |
2022-12-21 | $25.92 | $25.98 | $25.91 | $25.92 | $25.52 | 2,029 |
2022-12-20 | $25.84 | $25.84 | $25.79 | $25.79 | $25.40 | 245 |
2022-12-19 | $25.84 | $25.98 | $25.84 | $25.92 | $25.53 | 2,280 |
2022-12-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.50 | 90 |
2022-12-15 | $26.01 | $26.01 | $26.01 | $26.01 | $25.61 | 58 |
2022-12-14 | $26.26 | $26.26 | $26.00 | $26.11 | $25.71 | 3,144 |
2022-12-13 | $26.47 | $26.47 | $26.27 | $26.27 | $25.87 | 1,107 |
2022-12-12 | $26.22 | $26.24 | $26.10 | $26.24 | $25.84 | 2,622 |
2022-12-09 | $26.19 | $26.45 | $26.18 | $26.27 | $25.87 | 1,526 |
2022-12-08 | $26.45 | $26.50 | $26.19 | $26.19 | $25.79 | 2,056 |
2022-12-07 | $26.30 | $26.43 | $26.25 | $26.43 | $26.03 | 937 |
2022-12-06 | $26.26 | $26.31 | $26.26 | $26.31 | $25.91 | 574 |
2022-12-05 | $26.55 | $26.55 | $26.33 | $26.33 | $25.93 | 438 |
2022-12-02 | $26.43 | $26.78 | $26.43 | $26.61 | $26.20 | 1,900 |
2022-12-01 | $26.57 | $26.68 | $26.46 | $26.46 | $26.05 | 988 |
2022-11-30 | $26.44 | $26.59 | $26.44 | $26.59 | $26.19 | 1,557 |
2022-11-29 | $26.35 | $26.37 | $26.35 | $26.37 | $25.97 | 273 |
2022-11-28 | $26.45 | $26.64 | $26.40 | $26.45 | $26.04 | 11,864 |
2022-11-25 | $26.62 | $26.62 | $26.47 | $26.49 | $26.09 | 1,509 |
2022-11-23 | $26.45 | $26.45 | $26.45 | $26.45 | $26.05 | 95 |
2022-11-22 | $26.43 | $26.43 | $26.43 | $26.43 | $26.03 | 1 |
2022-11-21 | $26.25 | $26.37 | $26.25 | $26.37 | $25.97 | 722 |
2022-11-18 | $26.42 | $26.50 | $26.41 | $26.41 | $26.01 | 683 |
2022-11-17 | $26.39 | $26.53 | $26.36 | $26.36 | $25.95 | 94,733 |
2022-11-16 | $26.45 | $26.49 | $26.30 | $26.30 | $25.90 | 1,736 |
2022-11-15 | $26.80 | $26.80 | $26.44 | $26.44 | $26.03 | 336 |
2022-11-14 | $26.53 | $26.53 | $26.41 | $26.52 | $26.12 | 1,109 |
2022-11-11 | $26.34 | $26.56 | $26.34 | $26.40 | $26.40 | 7,930 |
2022-11-10 | $26.30 | $26.51 | $26.30 | $26.51 | $26.51 | 3,979 |
2022-11-09 | $26.26 | $26.26 | $26.09 | $26.09 | $26.09 | 459 |
2022-11-08 | $26.25 | $26.26 | $26.25 | $26.25 | $26.25 | 8,665 |
2022-11-07 | $26.28 | $26.42 | $26.23 | $26.32 | $26.32 | 7,098 |
2022-11-04 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 20 |
2022-11-03 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 33 |
2022-11-02 | $26.60 | $26.62 | $26.28 | $26.28 | $26.28 | 817 |
2022-11-01 | $26.41 | $26.49 | $26.41 | $26.43 | $26.43 | 957 |
2022-10-31 | $26.37 | $26.37 | $26.36 | $26.36 | $26.36 | 206 |
2022-10-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 3 |
2022-10-27 | $26.11 | $26.11 | $25.80 | $26.08 | $26.08 | 175,666 |
2022-10-26 | $26.17 | $26.17 | $26.16 | $26.16 | $26.16 | 446 |
2022-10-25 | $26.13 | $26.33 | $26.13 | $26.29 | $26.29 | 4,681 |
2022-10-24 | $26.05 | $26.15 | $26.05 | $26.13 | $26.13 | 613 |
2022-10-21 | $26.00 | $26.00 | $25.94 | $25.99 | $25.99 | 663 |
2022-10-20 | $25.97 | $26.01 | $25.86 | $25.99 | $25.99 | 1,743 |
2022-10-19 | $26.06 | $26.07 | $26.06 | $26.06 | $26.06 | 1,810 |
2022-10-18 | $26.06 | $26.13 | $26.00 | $26.13 | $26.13 | 1,814 |
2022-10-17 | $26.54 | $26.54 | $25.96 | $26.12 | $26.12 | 2,968 |
2022-10-14 | $25.93 | $25.94 | $25.93 | $25.94 | $25.94 | 204 |
2022-10-13 | $25.90 | $26.08 | $25.90 | $26.07 | $26.07 | 665 |
2022-10-12 | $25.85 | $25.91 | $25.85 | $25.91 | $25.91 | 201 |
2022-10-11 | $25.92 | $26.00 | $25.84 | $26.00 | $26.00 | 6,151 |
2022-10-10 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 34 |
2022-10-07 | $26.00 | $26.00 | $25.90 | $25.99 | $25.99 | 5,010 |
2022-10-06 | $26.17 | $26.17 | $26.12 | $26.12 | $26.12 | 1,048 |
2022-10-05 | $25.76 | $26.15 | $25.76 | $26.15 | $26.15 | 697 |
2022-10-04 | $26.18 | $26.18 | $25.99 | $26.14 | $26.14 | 1,809 |
2022-10-03 | $25.92 | $26.15 | $25.89 | $25.91 | $25.91 | 1,858 |
2022-09-30 | $25.87 | $25.91 | $25.61 | $25.61 | $25.61 | 3,986 |
2022-09-29 | $25.85 | $25.85 | $25.74 | $25.78 | $25.78 | 3,596 |
2022-09-28 | $25.88 | $25.96 | $25.61 | $25.96 | $25.96 | 1,026 |
2022-09-27 | $26.02 | $26.02 | $25.70 | $25.84 | $25.84 | 3,008 |
2022-09-26 | $26.08 | $26.10 | $25.62 | $25.68 | $25.68 | 10,253 |
2022-09-23 | $26.00 | $26.00 | $25.64 | $25.85 | $25.85 | 7,193 |
2022-09-22 | $26.19 | $26.19 | $26.18 | $26.18 | $26.18 | 531 |
2022-09-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 47 |
2022-09-20 | $26.44 | $26.44 | $26.35 | $26.35 | $26.35 | 1,344 |
2022-09-19 | $26.41 | $26.43 | $26.41 | $26.43 | $26.43 | 216 |
2022-09-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 2,272 |
2022-09-15 | $26.68 | $26.70 | $26.52 | $26.65 | $26.65 | 2,272 |
2022-09-14 | $26.53 | $26.57 | $26.53 | $26.57 | $26.57 | 247 |
2022-09-13 | $26.54 | $26.54 | $26.47 | $26.47 | $26.47 | 1,609 |
2022-09-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,008 |
2022-09-09 | $26.61 | $26.73 | $26.58 | $26.68 | $26.68 | 1,183 |
2022-09-08 | $26.51 | $26.53 | $26.44 | $26.53 | $26.53 | 1,636 |
2022-09-07 | $26.30 | $26.59 | $26.30 | $26.59 | $26.59 | 1,608 |
2022-09-06 | $26.40 | $26.40 | $26.30 | $26.30 | $26.30 | 2,160 |
2022-09-02 | $26.52 | $26.55 | $26.46 | $26.46 | $26.46 | 749 |
2022-09-01 | $26.32 | $26.42 | $26.26 | $26.42 | $26.42 | 8,647 |
2022-08-31 | $26.62 | $26.62 | $26.46 | $26.46 | $26.46 | 873 |
2022-08-30 | $26.75 | $26.75 | $26.54 | $26.54 | $26.54 | 668 |
2022-08-29 | $26.91 | $26.91 | $26.67 | $26.74 | $26.74 | 95,539 |
2022-08-26 | $27.22 | $27.23 | $26.81 | $26.81 | $26.81 | 7,112 |
2022-08-25 | $27.03 | $27.18 | $27.03 | $27.18 | $27.18 | 4,879 |
2022-08-24 | $27.22 | $27.22 | $26.97 | $26.99 | $26.99 | 4,347 |
2022-08-23 | $27.22 | $27.22 | $26.93 | $26.95 | $26.95 | 1,827 |
2022-08-22 | $27.47 | $27.47 | $26.99 | $26.99 | $26.99 | 4,432 |
2022-08-19 | $27.20 | $27.20 | $27.18 | $27.18 | $27.18 | 1,879 |
2022-08-18 | $27.14 | $27.33 | $27.13 | $27.27 | $27.27 | 103,727 |
2022-08-17 | $27.16 | $27.23 | $27.15 | $27.15 | $27.15 | 2,707 |
2022-08-16 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 181 |
2022-08-15 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 15 |
2022-08-12 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 102 |
2022-08-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 332 |
2022-08-10 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 383 |
2022-08-09 | $26.94 | $26.94 | $26.81 | $26.81 | $26.81 | 561 |
2022-08-08 | $26.96 | $26.96 | $26.95 | $26.95 | $26.95 | 146 |
2022-08-05 | $27.10 | $27.10 | $26.93 | $26.98 | $26.98 | 656 |
2022-08-04 | $26.88 | $27.00 | $26.86 | $26.93 | $26.93 | 4,324 |
2022-08-03 | $26.94 | $26.94 | $26.85 | $26.90 | $26.90 | 2,478 |
2022-08-02 | $26.87 | $26.87 | $26.81 | $26.81 | $26.81 | 729 |
2022-08-01 | $26.79 | $26.79 | $26.75 | $26.75 | $26.75 | 120 |
2022-07-29 | $26.81 | $26.87 | $26.75 | $26.85 | $26.85 | 3,909 |
2022-07-28 | $26.55 | $26.67 | $26.34 | $26.62 | $26.62 | 4,002 |
2022-07-27 | $26.40 | $26.62 | $26.32 | $26.59 | $26.59 | 3,947 |
2022-07-26 | $26.46 | $26.46 | $26.40 | $26.41 | $26.41 | 1,040 |
2022-07-25 | $26.47 | $26.68 | $26.47 | $26.54 | $26.54 | 3,171 |
2022-07-22 | $26.41 | $26.54 | $26.35 | $26.41 | $26.41 | 10,437 |
2022-07-21 | $26.43 | $26.56 | $26.18 | $26.56 | $26.56 | 8,020 |
2022-07-20 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 86 |
2022-07-19 | $26.33 | $26.41 | $26.25 | $26.41 | $26.41 | 2,110 |
2022-07-18 | $26.23 | $26.23 | $26.11 | $26.11 | $26.11 | 2,373 |
2022-07-15 | $26.04 | $26.16 | $26.04 | $26.12 | $26.12 | 1,860 |
2022-07-14 | $25.91 | $26.05 | $25.91 | $25.97 | $25.97 | 4,200 |
2022-07-13 | $26.05 | $26.27 | $26.02 | $26.04 | $26.04 | 21,835 |
2022-07-12 | $26.09 | $26.11 | $26.09 | $26.11 | $26.11 | 304 |
2022-07-11 | $26.21 | $26.21 | $26.03 | $26.04 | $26.04 | 403 |
2022-07-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 22 |
2022-07-07 | $26.25 | $26.25 | $26.17 | $26.22 | $26.22 | 453 |
2022-07-06 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 5 |
2022-07-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 17 |
2022-07-01 | $26.00 | $26.22 | $25.83 | $26.00 | $26.00 | 3,194 |
2022-06-30 | $26.06 | $26.06 | $25.94 | $25.94 | $25.94 | 20,584 |
2022-06-29 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 445 |
2022-06-28 | $26.13 | $26.13 | $25.78 | $25.94 | $25.94 | 32,510 |
2022-06-27 | $26.20 | $26.20 | $26.10 | $26.10 | $26.10 | 629 |
2022-06-24 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 104 |
2022-06-23 | $25.88 | $26.02 | $25.83 | $25.95 | $25.95 | 21,810 |
2022-06-22 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 39 |
2022-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 11 |
2022-06-17 | $25.77 | $25.88 | $25.77 | $25.87 | $25.87 | 471 |
2022-06-16 | $25.77 | $25.77 | $25.58 | $25.64 | $25.64 | 2,290 |
2022-06-15 | $26.02 | $26.16 | $25.94 | $26.11 | $26.11 | 2,818 |
2022-06-14 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 10 |
2022-06-13 | $26.30 | $26.30 | $26.15 | $26.18 | $26.18 | 552 |
2022-06-10 | $26.58 | $26.58 | $26.44 | $26.44 | $26.44 | 911 |
2022-06-09 | $26.59 | $27.02 | $26.20 | $26.65 | $26.65 | 9,104 |
2022-06-08 | $26.87 | $26.87 | $26.81 | $26.81 | $26.81 | 156 |
2022-06-07 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 2 |
2022-06-06 | $26.82 | $26.82 | $26.77 | $26.77 | $26.77 | 403 |
2022-06-03 | $26.82 | $26.82 | $26.76 | $26.76 | $26.76 | 38,768 |
2022-06-02 | $26.72 | $26.88 | $26.72 | $26.88 | $26.88 | 434 |
2022-06-01 | $26.78 | $26.85 | $26.76 | $26.85 | $26.85 | 4,386 |
2022-05-31 | $26.67 | $26.70 | $26.67 | $26.70 | $26.70 | 302 |
2022-05-27 | $26.60 | $26.80 | $26.60 | $26.74 | $26.74 | 4,079 |
2022-05-26 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 125 |
2022-05-25 | $26.36 | $26.42 | $26.31 | $26.42 | $26.42 | 8,214 |
2022-05-24 | $26.21 | $26.42 | $26.07 | $26.10 | $26.10 | 148,021 |
2022-05-23 | $26.40 | $26.56 | $26.38 | $26.38 | $26.38 | 1,543 |
2022-05-20 | $26.28 | $26.57 | $25.75 | $26.50 | $26.50 | 17,973 |
2022-05-19 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 178 |
2022-05-18 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 110 |
2022-05-17 | $26.38 | $26.75 | $25.26 | $26.71 | $26.71 | 30,929 |
2022-05-16 | $26.05 | $26.49 | $25.70 | $26.49 | $26.49 | 2,609 |
2022-05-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 100 |
2022-05-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 150 |
2022-05-11 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 112 |
2022-05-10 | $26.31 | $26.39 | $26.12 | $26.39 | $26.39 | 1,302 |
2022-05-09 | $26.39 | $26.45 | $26.28 | $26.28 | $26.28 | 15,605 |
2022-05-06 | $24.89 | $26.60 | $24.89 | $26.60 | $26.60 | 365 |
2022-05-05 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 36 |
2022-05-04 | $26.80 | $27.03 | $25.85 | $27.03 | $27.03 | 6,062 |
2022-05-03 | $25.08 | $27.38 | $25.08 | $26.87 | $26.87 | 13,784 |
2022-05-02 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 6 |
2022-04-29 | $26.80 | $26.84 | $26.69 | $26.69 | $26.69 | 519 |
2022-04-28 | $26.75 | $26.87 | $26.67 | $26.87 | $26.87 | 5,388 |
2022-04-27 | $26.64 | $26.64 | $26.25 | $26.62 | $26.62 | 4,861 |
2022-04-26 | $26.85 | $26.89 | $26.60 | $26.67 | $26.67 | 26,425 |
2022-04-25 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 94 |
2022-04-22 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 50 |
2022-04-21 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 20 |
2022-04-20 | $27.39 | $27.40 | $27.38 | $27.40 | $27.40 | 1,745 |
2022-04-19 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 11 |
2022-04-18 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 70 |
2022-04-14 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 57 |
2022-04-13 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 1 |
2022-04-12 | $26.83 | $27.13 | $26.83 | $27.03 | $27.03 | 752 |
2022-04-11 | $27.28 | $27.28 | $27.22 | $27.22 | $27.22 | 300 |
2022-04-08 | $27.37 | $27.42 | $27.27 | $27.27 | $27.27 | 59,942 |
2022-04-07 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 25 |
2022-04-06 | $27.19 | $27.20 | $27.19 | $27.20 | $27.20 | 410 |
2022-04-05 | $27.32 | $27.32 | $27.20 | $27.20 | $27.20 | 626 |
2022-04-04 | $25.42 | $27.39 | $25.42 | $27.33 | $27.33 | 553 |
2022-04-01 | $27.25 | $27.36 | $27.25 | $27.36 | $27.36 | 712 |
2022-03-31 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 1 |
2022-03-30 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 1 |
2022-03-29 | $27.58 | $27.60 | $27.58 | $27.60 | $27.60 | 1,304 |
2022-03-28 | $27.18 | $27.38 | $27.14 | $27.38 | $27.38 | 102,021 |
2022-03-25 | $27.21 | $27.32 | $27.21 | $27.32 | $27.32 | 2,028 |
2022-03-24 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 25 |
2022-03-23 | $27.22 | $27.22 | $27.08 | $27.08 | $27.08 | 2,225 |
2022-03-22 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 60 |
2022-03-21 | $26.61 | $27.06 | $26.61 | $26.73 | $26.73 | 3,913 |
2022-03-18 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 9 |
2022-03-17 | $26.50 | $26.89 | $26.50 | $26.89 | $26.89 | 232 |
2022-03-16 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 16 |
2022-03-15 | $26.47 | $26.47 | $26.19 | $26.26 | $26.26 | 3,589 |
2022-03-14 | $26.22 | $26.44 | $25.38 | $26.44 | $26.44 | 6,222 |
2022-03-11 | $26.42 | $26.42 | $25.98 | $25.98 | $25.98 | 10,993 |
2022-03-10 | $26.40 | $26.48 | $25.75 | $26.48 | $26.48 | 1,681 |
2022-03-09 | $26.34 | $26.34 | $25.68 | $26.24 | $26.24 | 9,310 |
2022-03-08 | $25.30 | $26.21 | $24.92 | $26.20 | $26.20 | 27,957 |
2022-03-07 | $25.89 | $26.38 | $25.34 | $25.59 | $25.59 | 10,121 |
2022-03-04 | $26.56 | $26.56 | $26.05 | $26.05 | $26.05 | 326 |
2022-03-03 | $26.69 | $26.76 | $25.95 | $26.64 | $26.64 | 3,341 |
2022-03-02 | $26.30 | $26.84 | $26.30 | $26.63 | $26.63 | 3,972 |
2022-03-01 | $26.21 | $26.82 | $25.86 | $26.42 | $26.42 | 9,785 |
2022-02-28 | $26.39 | $26.62 | $25.87 | $26.35 | $26.35 | 4,330 |
2022-02-25 | $26.59 | $26.59 | $26.01 | $26.59 | $26.59 | 2,315 |
2022-02-24 | $25.95 | $26.31 | $25.43 | $26.31 | $26.31 | 6,320 |
2022-02-23 | $26.79 | $26.94 | $26.06 | $26.28 | $26.28 | 3,648 |
2022-02-22 | $26.61 | $27.46 | $24.86 | $26.39 | $26.39 | 17,853 |
2022-02-18 | $26.49 | $27.32 | $25.98 | $26.52 | $26.52 | 4,405 |
2022-02-17 | $26.10 | $27.32 | $26.10 | $26.49 | $26.49 | 7,777 |
2022-02-16 | $26.79 | $27.25 | $26.14 | $26.89 | $26.89 | 4,032 |
2022-02-15 | $26.72 | $27.71 | $26.69 | $27.07 | $27.07 | 4,785 |
2022-02-14 | $25.89 | $26.88 | $25.89 | $26.57 | $26.57 | 6,261 |
2022-02-11 | $27.09 | $27.16 | $26.16 | $26.73 | $26.73 | 4,600 |
2022-02-10 | $26.78 | $27.71 | $26.40 | $26.99 | $26.99 | 4,810 |
2022-02-09 | $26.89 | $28.44 | $26.28 | $27.07 | $27.07 | 3,422 |
2022-02-08 | $26.88 | $27.05 | $26.88 | $27.05 | $27.05 | 30,147 |
2022-02-07 | $26.64 | $27.00 | $26.50 | $26.63 | $26.63 | 2,592 |
2022-02-04 | $26.60 | $26.71 | $26.42 | $26.71 | $26.71 | 1,183 |
2022-02-03 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 95 |
2022-02-02 | $26.75 | $26.86 | $25.74 | $26.84 | $26.84 | 3,301 |
2022-02-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 106 |
2022-01-31 | $26.20 | $26.67 | $26.20 | $26.67 | $26.67 | 1,588 |
2022-01-28 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 4 |
2022-01-27 | $26.40 | $27.53 | $25.51 | $26.20 | $26.20 | 2,210 |
2022-01-26 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 81 |
2022-01-25 | $26.30 | $26.41 | $26.30 | $26.41 | $26.41 | 421 |
2022-01-24 | $27.58 | $27.60 | $27.30 | $27.30 | $27.30 | 315 |
2022-01-21 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 258 |
2022-01-20 | $26.83 | $26.88 | $26.67 | $26.67 | $26.67 | 639 |
2022-01-19 | $27.00 | $27.00 | $26.92 | $26.92 | $26.92 | 670 |
2022-01-18 | $26.90 | $27.08 | $26.75 | $26.75 | $26.75 | 1,301 |
2022-01-14 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 64 |
2022-01-13 | $27.55 | $27.60 | $27.51 | $27.52 | $27.52 | 1,751 |
2022-01-12 | $27.41 | $28.22 | $27.35 | $27.41 | $27.41 | 55,566 |
2022-01-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 251 |
2022-01-10 | $26.89 | $27.31 | $26.89 | $27.19 | $27.19 | 555 |
2022-01-07 | $27.10 | $27.56 | $27.10 | $27.43 | $27.43 | 34,142 |
2022-01-06 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 12 |
2022-01-05 | $27.85 | $27.85 | $27.51 | $27.51 | $27.51 | 8,462 |
2022-01-04 | $27.97 | $27.99 | $27.82 | $27.82 | $27.82 | 1,279 |
2022-01-03 | $28.31 | $28.78 | $27.86 | $28.38 | $28.38 | 55,896 |
2021-12-31 | $27.23 | $27.68 | $27.23 | $27.61 | $27.61 | 1,371 |
2021-12-30 | $27.83 | $27.86 | $27.83 | $27.86 | $27.86 | 581 |
2021-12-29 | $32.64 | $32.64 | $32.62 | $32.62 | $27.81 | 626 |
2021-12-28 | $32.73 | $33.32 | $32.58 | $32.95 | $28.10 | 9,804 |
2021-12-27 | $32.26 | $32.28 | $31.98 | $31.98 | $27.27 | 1,565 |
2021-12-23 | $32.24 | $32.24 | $32.04 | $32.04 | $27.32 | 433 |
2021-12-22 | $31.76 | $31.96 | $30.39 | $31.67 | $27.00 | 3,227 |
2021-12-21 | $31.90 | $31.90 | $31.90 | $31.90 | $27.20 | 115 |
2021-12-20 | $31.58 | $31.58 | $31.58 | $31.58 | $26.93 | 110 |
2021-12-17 | $31.95 | $31.95 | $31.71 | $31.71 | $27.04 | 227 |
2021-12-16 | $31.81 | $31.81 | $31.81 | $31.81 | $27.12 | 124 |
2021-12-15 | $32.03 | $32.03 | $32.03 | $32.03 | $27.31 | 101 |
2021-12-14 | $31.72 | $31.72 | $31.72 | $31.72 | $27.05 | 104 |
2021-12-13 | $31.88 | $31.97 | $31.73 | $31.73 | $27.06 | 1,132 |
2021-12-10 | $32.07 | $32.07 | $32.07 | $32.07 | $27.35 | 140 |
2021-12-09 | $32.02 | $32.02 | $32.02 | $32.02 | $27.30 | 114 |
2021-12-08 | $32.25 | $32.48 | $32.25 | $32.40 | $27.63 | 4,135 |
2021-12-07 | $32.30 | $32.30 | $32.25 | $32.25 | $27.50 | 296 |
2021-12-06 | $31.94 | $31.94 | $31.90 | $31.90 | $27.20 | 217 |
2021-12-03 | $31.96 | $31.96 | $31.33 | $31.53 | $26.89 | 3,105 |
2021-12-02 | $31.72 | $31.74 | $31.72 | $31.74 | $27.07 | 225 |
2021-12-01 | $31.45 | $31.45 | $31.45 | $31.45 | $26.82 | 12 |
2021-11-30 | $31.69 | $31.69 | $31.56 | $31.56 | $26.91 | 500 |
2021-11-29 | $32.11 | $32.11 | $32.03 | $32.05 | $27.32 | 716 |
2021-11-26 | $32.74 | $32.74 | $31.46 | $31.82 | $27.13 | 2,389 |
2021-11-24 | $32.57 | $32.57 | $32.57 | $32.57 | $27.77 | 3,882 |
2021-11-23 | $32.52 | $33.15 | $32.50 | $33.15 | $28.27 | 3,882 |
2021-11-22 | $32.74 | $32.74 | $32.74 | $32.74 | $27.91 | 23 |
2021-11-19 | $32.84 | $33.03 | $32.75 | $32.91 | $28.06 | 2,661 |
2021-11-18 | $32.84 | $32.84 | $32.84 | $32.84 | $28.00 | 1 |
2021-11-17 | $32.83 | $32.83 | $32.83 | $32.83 | $28.00 | 1 |
2021-11-16 | $32.98 | $32.98 | $32.98 | $32.98 | $28.12 | 164 |
2021-11-15 | $32.91 | $32.91 | $32.91 | $32.91 | $28.06 | 1 |
2021-11-12 | $32.81 | $32.87 | $32.81 | $32.86 | $28.02 | 2,203 |
2021-11-11 | $32.83 | $32.83 | $32.83 | $32.83 | $27.99 | 465 |
2021-11-10 | $32.67 | $32.76 | $32.67 | $32.68 | $27.87 | 465 |
2021-11-09 | $33.06 | $33.06 | $33.06 | $33.06 | $28.19 | 73 |
2021-11-08 | $33.03 | $33.03 | $33.03 | $33.03 | $28.16 | 5 |
2021-11-05 | $34.87 | $34.87 | $33.11 | $33.18 | $28.30 | 1,350 |
2021-11-04 | $33.39 | $33.48 | $33.22 | $33.25 | $28.35 | 13,996 |
2021-11-03 | $32.75 | $33.00 | $32.75 | $33.00 | $28.13 | 3,660 |
2021-11-02 | $32.70 | $32.73 | $32.70 | $32.71 | $27.89 | 1,005 |
2021-11-01 | $32.71 | $32.71 | $32.71 | $32.71 | $27.89 | 1 |
2021-10-29 | $32.46 | $32.67 | $32.46 | $32.65 | $27.84 | 14,779 |
2021-10-28 | $32.33 | $32.47 | $32.33 | $32.47 | $27.69 | 510 |
2021-10-27 | $32.28 | $32.28 | $32.28 | $32.28 | $27.53 | 32 |
2021-10-26 | $32.59 | $32.60 | $32.59 | $32.60 | $27.79 | 697 |
2021-10-25 | $32.52 | $32.59 | $32.52 | $32.59 | $27.79 | 1,043 |
2021-10-22 | $32.55 | $32.55 | $32.50 | $32.50 | $27.71 | 624 |
2021-10-21 | $32.48 | $32.48 | $32.44 | $32.44 | $27.66 | 167 |
2021-10-20 | $32.44 | $32.61 | $32.44 | $32.53 | $27.74 | 562 |
2021-10-19 | $32.26 | $32.49 | $32.26 | $32.49 | $27.70 | 768 |
2021-10-18 | $32.30 | $32.74 | $32.24 | $32.27 | $27.51 | 1,006 |
2021-10-15 | $32.15 | $32.19 | $32.15 | $32.19 | $27.45 | 477 |
2021-10-14 | $32.11 | $32.11 | $32.11 | $32.11 | $27.38 | 83 |
2021-10-13 | $31.91 | $31.91 | $31.91 | $31.91 | $27.21 | 0 |
2021-10-12 | $31.85 | $31.85 | $31.85 | $31.85 | $27.16 | 308 |
2021-10-11 | $31.99 | $32.05 | $31.96 | $31.96 | $27.26 | 308 |
2021-10-08 | $32.09 | $32.17 | $31.68 | $31.90 | $27.20 | 1,453 |
2021-10-07 | $32.17 | $32.17 | $32.12 | $32.12 | $27.39 | 300 |
2021-10-06 | $31.73 | $32.21 | $31.73 | $32.05 | $27.33 | 4,155 |
2021-10-05 | $31.83 | $31.83 | $31.83 | $31.83 | $27.14 | 225 |
2021-10-04 | $31.90 | $31.91 | $31.60 | $31.68 | $27.01 | 4,180 |
2021-10-01 | $32.01 | $32.01 | $31.91 | $31.91 | $27.21 | 280 |
2021-09-30 | $31.92 | $32.50 | $31.77 | $31.87 | $27.18 | 8,776 |
2021-09-29 | $31.90 | $31.90 | $31.85 | $31.85 | $27.16 | 383 |
2021-09-28 | $31.96 | $31.96 | $31.96 | $31.96 | $27.25 | 60 |
2021-09-27 | $32.45 | $32.45 | $32.45 | $32.45 | $27.67 | 61 |
2021-09-24 | $32.36 | $32.36 | $32.36 | $32.36 | $27.60 | 1 |
2021-09-23 | $32.27 | $32.89 | $32.27 | $32.61 | $27.80 | 1,506 |
2021-09-22 | $32.07 | $32.07 | $32.07 | $32.07 | $27.35 | 50 |
2021-09-21 | $31.88 | $31.88 | $31.88 | $31.88 | $27.18 | 9 |
2021-09-20 | $31.79 | $31.79 | $31.79 | $31.79 | $27.11 | 5 |
2021-09-17 | $32.36 | $32.36 | $32.25 | $32.26 | $27.51 | 1,120 |
2021-09-16 | $32.48 | $32.48 | $32.45 | $32.45 | $27.67 | 400 |
2021-09-15 | $32.49 | $32.49 | $32.49 | $32.49 | $27.71 | 1 |
2021-09-14 | $32.67 | $32.84 | $32.30 | $32.30 | $27.55 | 11,330 |
2021-09-13 | $32.41 | $32.49 | $32.41 | $32.49 | $27.70 | 251 |
2021-09-10 | $32.42 | $32.42 | $32.42 | $32.42 | $27.65 | 4 |
2021-09-09 | $32.67 | $32.77 | $32.62 | $32.63 | $27.82 | 11,485 |
2021-09-08 | $32.51 | $32.51 | $32.35 | $32.44 | $27.66 | 1,910 |
2021-09-07 | $32.79 | $32.79 | $32.79 | $32.79 | $27.96 | 24 |
2021-09-03 | $32.69 | $32.90 | $32.69 | $32.90 | $28.05 | 271 |
2021-09-02 | $32.50 | $32.66 | $32.50 | $32.66 | $27.84 | 668 |
2021-09-01 | $31.74 | $32.47 | $31.74 | $32.47 | $27.69 | 466 |
2021-08-31 | $32.47 | $32.47 | $32.47 | $32.47 | $27.68 | 156 |
2021-08-30 | $32.46 | $32.46 | $32.46 | $32.46 | $27.67 | 62 |
2021-08-27 | $32.17 | $32.35 | $32.17 | $32.29 | $27.54 | 54,092 |
2021-08-26 | $32.00 | $32.27 | $31.99 | $32.27 | $27.51 | 2,067 |
2021-08-25 | $31.96 | $32.26 | $31.96 | $32.26 | $27.51 | 845 |
2021-08-24 | $32.15 | $32.27 | $32.06 | $32.22 | $27.47 | 947 |
2021-08-23 | $32.02 | $32.10 | $32.02 | $32.10 | $27.37 | 335 |
2021-08-20 | $31.66 | $31.82 | $31.66 | $31.82 | $27.13 | 529 |
2021-08-19 | $31.70 | $31.70 | $31.70 | $31.70 | $27.03 | 4 |
2021-08-18 | $31.91 | $31.91 | $31.91 | $31.91 | $27.21 | 1 |
2021-08-17 | $32.18 | $32.18 | $31.83 | $31.87 | $27.18 | 1,533 |
2021-08-16 | $31.60 | $32.15 | $31.60 | $32.15 | $27.42 | 1,485 |
2021-08-13 | $32.05 | $32.23 | $32.05 | $32.23 | $27.48 | 2,333 |
2021-08-12 | $32.18 | $32.18 | $32.18 | $32.18 | $27.44 | 2 |
2021-08-11 | $32.17 | $32.25 | $32.17 | $32.25 | $27.50 | 302 |
2021-08-10 | $32.11 | $32.20 | $32.11 | $32.20 | $27.46 | 303 |
2021-08-09 | $32.05 | $32.18 | $31.95 | $32.18 | $27.44 | 702 |
2021-08-06 | $32.25 | $32.25 | $32.25 | $32.25 | $27.50 | 75 |
2021-08-05 | $32.22 | $32.25 | $32.22 | $32.25 | $27.50 | 254 |
2021-08-04 | $32.14 | $32.15 | $31.22 | $32.15 | $27.42 | 3,700 |
2021-08-03 | $32.15 | $32.15 | $32.05 | $32.09 | $27.36 | 724 |
2021-08-02 | $31.67 | $32.04 | $31.67 | $31.81 | $27.12 | 1,058 |
2021-07-30 | $32.30 | $32.70 | $32.30 | $32.36 | $27.59 | 9,070 |
2021-07-29 | $32.30 | $32.37 | $32.29 | $32.37 | $27.60 | 806 |
2021-07-28 | $32.19 | $32.19 | $32.19 | $32.19 | $27.45 | 2 |
2021-07-27 | $32.30 | $32.30 | $31.88 | $31.88 | $27.19 | 487 |
2021-07-26 | $32.31 | $32.39 | $32.20 | $32.39 | $27.61 | 1,533 |
2021-07-23 | $32.23 | $32.23 | $32.23 | $32.23 | $27.49 | 250 |
2021-07-22 | $32.04 | $32.11 | $32.04 | $32.11 | $27.38 | 250 |
2021-07-21 | $32.24 | $32.24 | $32.24 | $32.24 | $27.49 | 7 |
2021-07-20 | $31.98 | $31.98 | $31.98 | $31.98 | $27.27 | 9 |
2021-07-19 | $31.91 | $31.91 | $30.46 | $31.37 | $26.75 | 18,308 |
2021-07-16 | $31.92 | $31.93 | $31.91 | $31.93 | $27.23 | 392 |
2021-07-15 | $32.43 | $32.43 | $32.23 | $32.23 | $27.48 | 987 |
2021-07-14 | $32.32 | $32.52 | $31.41 | $32.52 | $27.73 | 6,556 |
2021-07-13 | $32.34 | $32.34 | $32.34 | $32.34 | $27.57 | 303 |
2021-07-12 | $32.29 | $32.57 | $32.16 | $32.57 | $27.77 | 1,285 |
2021-07-09 | $32.32 | $32.52 | $32.32 | $32.48 | $27.69 | 557 |
2021-07-08 | $32.15 | $32.15 | $32.15 | $32.15 | $27.41 | 52 |
2021-07-07 | $32.38 | $32.44 | $32.32 | $32.44 | $27.66 | 330 |
2021-07-06 | $32.41 | $32.67 | $32.41 | $32.63 | $27.82 | 11,100 |
2021-07-02 | $32.40 | $32.65 | $32.40 | $32.40 | $27.63 | 4,110 |
2021-07-01 | $32.55 | $32.55 | $32.53 | $32.53 | $27.74 | 465 |
2021-06-30 | $32.50 | $32.50 | $32.50 | $32.50 | $27.72 | 100 |
2021-06-29 | $32.55 | $32.59 | $32.50 | $32.59 | $27.79 | 3,623 |
2021-06-28 | $32.52 | $32.56 | $32.38 | $32.56 | $27.76 | 815 |
2021-06-25 | $32.37 | $32.61 | $32.37 | $32.61 | $27.81 | 2,177 |
2021-06-24 | $32.48 | $32.48 | $32.48 | $32.48 | $27.70 | 0 |
2021-06-23 | $32.40 | $32.40 | $32.40 | $32.40 | $27.62 | 0 |
2021-06-22 | $32.26 | $32.26 | $32.26 | $32.26 | $27.51 | 91 |
2021-06-21 | $32.11 | $32.11 | $32.09 | $32.09 | $27.36 | 267 |
2021-06-18 | $32.05 | $32.05 | $32.05 | $32.05 | $27.33 | 45 |
2021-06-17 | $32.50 | $32.56 | $32.42 | $32.42 | $27.64 | 950 |
2021-06-16 | $32.48 | $32.48 | $32.48 | $32.48 | $27.69 | 8 |
2021-06-15 | $32.60 | $32.66 | $32.59 | $32.66 | $27.85 | 300 |
2021-06-14 | $32.75 | $32.87 | $32.70 | $32.87 | $28.03 | 2,732 |
2021-06-11 | $32.79 | $32.79 | $32.64 | $32.79 | $27.96 | 1,091 |
2021-06-10 | $32.72 | $33.05 | $32.64 | $32.86 | $28.02 | 7,393 |
2021-06-09 | $32.64 | $32.64 | $32.64 | $32.64 | $27.83 | 125 |
2021-06-08 | $32.70 | $32.70 | $32.70 | $32.70 | $27.88 | 13 |
2021-06-07 | $32.52 | $32.65 | $32.51 | $32.65 | $27.84 | 662 |
2021-06-04 | $32.80 | $33.00 | $32.58 | $32.85 | $28.01 | 14,568 |
2021-06-03 | $32.42 | $32.42 | $32.42 | $32.42 | $27.64 | 425 |
2021-06-02 | $32.68 | $32.68 | $32.45 | $32.58 | $27.78 | 1,155 |
2021-06-01 | $32.61 | $32.70 | $32.57 | $32.70 | $27.88 | 542 |
2021-05-28 | $32.47 | $32.54 | $32.40 | $32.46 | $27.68 | 16,630 |
2021-05-27 | $32.44 | $32.48 | $32.36 | $32.48 | $27.69 | 537 |
2021-05-26 | $32.31 | $32.31 | $32.31 | $32.31 | $27.55 | 10 |
2021-05-25 | $32.09 | $32.09 | $32.09 | $32.09 | $27.36 | 100 |
2021-05-24 | $32.08 | $32.08 | $31.62 | $31.98 | $27.26 | 1,312 |
2021-05-21 | $32.00 | $32.00 | $31.94 | $31.94 | $27.24 | 520 |
2021-05-20 | $31.91 | $32.07 | $31.91 | $32.07 | $27.34 | 351 |
2021-05-19 | $31.86 | $31.86 | $31.86 | $31.86 | $27.17 | 150 |
2021-05-18 | $31.99 | $31.99 | $31.99 | $31.99 | $27.28 | 10 |
2021-05-17 | $32.07 | $32.07 | $31.92 | $31.97 | $27.26 | 2,335 |
2021-05-14 | $32.10 | $32.10 | $32.07 | $32.07 | $27.35 | 385 |
2021-05-13 | $31.69 | $31.70 | $31.63 | $31.68 | $27.01 | 1,011 |
2021-05-12 | $31.80 | $31.82 | $31.60 | $31.61 | $26.95 | 1,523 |
2021-05-11 | $32.00 | $32.09 | $31.88 | $32.03 | $27.31 | 1,805 |
2021-05-10 | $32.66 | $32.66 | $32.13 | $32.13 | $27.40 | 1,486 |
2021-05-07 | $32.57 | $32.72 | $32.56 | $32.56 | $27.76 | 679 |
2021-05-06 | $32.22 | $32.44 | $32.22 | $32.40 | $27.63 | 834 |
2021-05-05 | $32.22 | $32.26 | $32.15 | $32.15 | $27.41 | 576 |
2021-05-04 | $32.10 | $32.10 | $32.10 | $32.10 | $27.37 | 127 |
2021-05-03 | $32.29 | $32.37 | $32.29 | $32.35 | $27.58 | 21,714 |
2021-04-30 | $32.34 | $32.43 | $32.25 | $32.29 | $27.54 | 41,298 |
2021-04-29 | $32.58 | $32.58 | $32.46 | $32.54 | $27.75 | 1,445 |
2021-04-28 | $32.50 | $32.50 | $32.29 | $32.29 | $27.53 | 3,635 |
2021-04-27 | $32.46 | $32.52 | $32.10 | $32.52 | $27.73 | 1,827 |
2021-04-26 | $32.26 | $32.63 | $32.26 | $32.56 | $27.76 | 3,051 |
2021-04-23 | $32.49 | $32.49 | $32.49 | $32.49 | $27.70 | 75 |
2021-04-22 | $32.29 | $32.29 | $32.27 | $32.27 | $27.52 | 382 |
2021-04-21 | $32.10 | $32.33 | $32.10 | $32.33 | $27.57 | 529 |
2021-04-20 | $31.91 | $32.21 | $31.83 | $31.87 | $27.18 | 5,372 |
2021-04-19 | $32.30 | $32.30 | $32.14 | $32.14 | $27.40 | 1,486 |
2021-04-16 | $32.46 | $32.46 | $32.39 | $32.42 | $27.65 | 651 |
2021-04-15 | $32.42 | $32.44 | $32.42 | $32.44 | $27.66 | 170 |
2021-04-14 | $32.20 | $32.23 | $32.17 | $32.17 | $27.43 | 1,675 |
2021-04-13 | $32.22 | $32.29 | $32.16 | $32.21 | $27.46 | 2,876 |
2021-04-12 | $32.17 | $32.17 | $32.12 | $32.12 | $27.38 | 373 |
2021-04-09 | $32.17 | $32.22 | $32.10 | $32.21 | $27.46 | 3,264 |
2021-04-08 | $32.24 | $32.24 | $32.12 | $32.24 | $27.49 | 3,115 |
2021-04-07 | $32.30 | $32.30 | $32.04 | $32.04 | $27.32 | 7,189 |
2021-04-06 | $32.25 | $32.39 | $32.25 | $32.27 | $27.52 | 1,256 |
2021-04-05 | $32.08 | $32.35 | $32.08 | $32.24 | $27.49 | 1,825 |
2021-04-01 | $32.04 | $32.06 | $32.04 | $32.05 | $27.33 | 336 |
2021-03-31 | $31.84 | $31.90 | $31.72 | $31.72 | $27.05 | 3,994 |
2021-03-30 | $31.69 | $31.69 | $31.65 | $31.65 | $26.99 | 180 |
2021-03-29 | $31.60 | $32.08 | $31.39 | $31.56 | $26.91 | 38,550 |
2021-03-26 | $31.55 | $31.72 | $31.50 | $31.72 | $27.05 | 1,695 |
2021-03-25 | $31.38 | $31.38 | $31.13 | $31.36 | $26.74 | 820 |
2021-03-24 | $31.47 | $31.49 | $31.19 | $31.19 | $26.59 | 2,737 |
2021-03-23 | $31.70 | $31.70 | $31.42 | $31.48 | $26.85 | 1,903 |
2021-03-22 | $31.88 | $31.88 | $31.81 | $31.81 | $27.13 | 1,909 |
2021-03-19 | $31.68 | $31.83 | $31.68 | $31.77 | $27.09 | 10,046 |
2021-03-18 | $31.62 | $31.62 | $31.62 | $31.62 | $26.96 | 211 |
2021-03-17 | $32.08 | $32.08 | $32.08 | $32.08 | $27.35 | 128 |
2021-03-16 | $32.05 | $32.08 | $32.05 | $32.08 | $27.36 | 246 |
2021-03-15 | $31.84 | $32.10 | $31.84 | $32.10 | $27.38 | 785 |
2021-03-12 | $31.54 | $31.93 | $31.54 | $31.93 | $27.23 | 1,027 |
2021-03-11 | $32.00 | $32.14 | $32.00 | $32.14 | $27.41 | 541 |
2021-03-10 | $31.76 | $31.76 | $31.72 | $31.72 | $27.04 | 129 |
2021-03-09 | $31.52 | $31.77 | $31.52 | $31.66 | $26.99 | 686 |
2021-03-08 | $31.95 | $31.95 | $31.19 | $31.19 | $26.60 | 4,638 |
2021-03-05 | $31.37 | $31.58 | $31.00 | $31.58 | $26.92 | 3,761 |
2021-03-04 | $31.70 | $31.70 | $31.21 | $31.21 | $26.61 | 1,956 |
2021-03-03 | $31.81 | $31.93 | $31.71 | $31.71 | $27.04 | 4,357 |
2021-03-02 | $32.05 | $32.06 | $31.95 | $31.95 | $27.24 | 1,799 |
2021-03-01 | $31.71 | $32.23 | $31.71 | $32.20 | $27.46 | 3,005 |
2021-02-26 | $31.60 | $31.72 | $31.55 | $31.72 | $27.05 | 956 |
2021-02-25 | $32.51 | $32.51 | $31.60 | $31.63 | $26.97 | 3,512 |
2021-02-24 | $31.96 | $32.33 | $31.92 | $32.33 | $27.56 | 51,618 |
2021-02-23 | $32.20 | $32.33 | $31.96 | $32.33 | $27.56 | 6,204 |
2021-02-22 | $32.70 | $32.70 | $32.29 | $32.29 | $27.53 | 3,541 |
2021-02-19 | $32.85 | $32.92 | $32.82 | $32.84 | $28.00 | 8,687 |
2021-02-18 | $33.05 | $33.05 | $32.55 | $32.84 | $28.00 | 22,855 |
2021-02-17 | $33.09 | $33.13 | $33.07 | $33.13 | $28.25 | 1,252 |
2021-02-16 | $33.35 | $33.35 | $33.15 | $33.15 | $28.27 | 7,263 |
2021-02-12 | $33.20 | $33.27 | $33.16 | $33.20 | $28.31 | 7,595 |
2021-02-11 | $33.27 | $33.27 | $33.20 | $33.20 | $28.31 | 6,984 |
2021-02-10 | $33.17 | $33.17 | $32.95 | $33.06 | $28.19 | 2,440 |
2021-02-09 | $32.89 | $33.07 | $32.89 | $33.00 | $28.14 | 3,489 |
2021-02-08 | $32.93 | $32.94 | $32.83 | $32.87 | $28.03 | 3,820 |
2021-02-05 | $32.70 | $32.77 | $32.64 | $32.71 | $27.89 | 5,138 |
2021-02-04 | $33.50 | $33.50 | $32.47 | $32.64 | $27.83 | 10,189 |
2021-02-03 | $32.56 | $32.57 | $32.47 | $32.47 | $27.69 | 1,001 |
2021-02-02 | $32.41 | $32.51 | $32.34 | $32.45 | $27.67 | 1,593 |
2021-02-01 | $32.20 | $32.20 | $31.82 | $32.17 | $27.43 | 5,329 |
2021-01-29 | $32.02 | $32.02 | $31.42 | $31.50 | $26.86 | 3,214 |
2021-01-28 | $31.99 | $32.22 | $31.96 | $32.09 | $27.36 | 30,986 |
2021-01-27 | $32.52 | $32.52 | $31.94 | $32.04 | $27.32 | 17,337 |
2021-01-26 | $32.93 | $32.93 | $32.49 | $32.58 | $27.78 | 145,468 |
2021-01-25 | $33.05 | $33.05 | $32.50 | $32.76 | $27.93 | 30,720 |
2021-01-22 | $32.60 | $32.60 | $32.38 | $32.52 | $27.73 | 1,801 |
2021-01-21 | $32.60 | $32.60 | $32.60 | $32.60 | $27.80 | 81 |
2021-01-20 | $32.68 | $32.68 | $32.65 | $32.65 | $27.84 | 471 |
2021-01-19 | $32.29 | $32.29 | $32.29 | $32.29 | $27.53 | 304 |
2021-01-15 | $31.94 | $31.94 | $31.94 | $31.94 | $27.24 | 75 |
2021-01-14 | $32.17 | $32.17 | $32.15 | $32.15 | $27.41 | 101 |
2021-01-13 | $32.04 | $32.04 | $32.04 | $32.04 | $27.32 | 9 |
2021-01-12 | $31.92 | $31.92 | $31.92 | $31.92 | $27.21 | 337 |
2021-01-11 | $31.91 | $31.91 | $31.81 | $31.81 | $27.12 | 452 |
2021-01-08 | $32.02 | $32.02 | $32.02 | $32.02 | $27.30 | 29 |
2021-01-07 | $31.55 | $31.55 | $31.55 | $31.55 | $26.91 | 32 |
2021-01-06 | $31.17 | $31.17 | $31.17 | $31.17 | $26.58 | 3 |
2021-01-05 | $31.22 | $31.22 | $31.22 | $31.22 | $26.62 | 31 |
2021-01-04 | $30.87 | $30.87 | $30.81 | $30.81 | $26.27 | 215 |
2020-12-31 | $30.79 | $30.86 | $30.79 | $30.86 | $26.32 | 283 |
2020-12-30 | $30.85 | $30.85 | $30.85 | $30.85 | $26.31 | 72,403 |
2020-12-29 | $30.57 | $30.68 | $30.57 | $30.60 | $26.09 | 72,403 |
2020-12-28 | $30.56 | $30.56 | $30.56 | $30.56 | $26.05 | 167 |
2020-12-24 | $30.44 | $30.44 | $30.44 | $30.44 | $25.96 | 128 |
2020-12-23 | $30.46 | $30.49 | $30.46 | $30.49 | $26.00 | 300 |
2020-12-22 | $30.35 | $30.35 | $30.35 | $30.35 | $25.88 | 12 |
2020-12-21 | $30.10 | $30.31 | $30.10 | $30.31 | $25.85 | 145 |
2020-12-18 | $30.61 | $30.63 | $30.52 | $30.52 | $26.02 | 539 |
2020-12-17 | $30.60 | $30.60 | $30.60 | $30.60 | $26.09 | 20 |
2020-12-16 | $30.45 | $30.46 | $30.44 | $30.44 | $25.96 | 1,243 |
2020-12-15 | $30.33 | $30.47 | $30.33 | $30.47 | $25.98 | 420 |
2020-12-14 | $30.28 | $30.29 | $30.15 | $30.15 | $25.71 | 748 |
2020-12-11 | $30.20 | $30.20 | $30.20 | $30.20 | $25.75 | 106 |
2020-12-10 | $30.32 | $30.32 | $30.32 | $30.32 | $25.85 | 2 |
2020-12-09 | $30.09 | $30.09 | $30.09 | $30.09 | $25.66 | 2 |
2020-12-08 | $30.31 | $30.31 | $30.31 | $30.31 | $25.85 | 69 |
2020-12-07 | $30.13 | $30.13 | $30.13 | $30.13 | $25.69 | 79 |
2020-12-04 | $30.06 | $30.06 | $30.06 | $30.06 | $25.63 | 53 |
2020-12-03 | $29.91 | $29.91 | $29.79 | $29.79 | $25.40 | 369 |
2020-12-02 | $29.61 | $29.61 | $29.59 | $29.59 | $25.23 | 367 |
2020-12-01 | $29.65 | $29.65 | $29.65 | $29.65 | $25.29 | 1 |
2020-11-30 | $29.37 | $29.37 | $29.37 | $29.37 | $25.04 | 291 |
2020-11-27 | $29.87 | $29.89 | $29.87 | $29.89 | $25.49 | 291 |
2020-11-25 | $29.51 | $29.65 | $29.51 | $29.65 | $25.28 | 100,515 |
2020-11-24 | $29.79 | $29.79 | $29.79 | $29.79 | $25.40 | 16 |
2020-11-23 | $29.46 | $29.46 | $29.46 | $29.46 | $25.12 | 13 |
2020-11-20 | $29.34 | $29.34 | $29.33 | $29.33 | $25.01 | 2,110 |
2020-11-19 | $29.17 | $29.17 | $29.17 | $29.17 | $24.87 | 6 |
2020-11-18 | $29.04 | $29.04 | $29.04 | $29.04 | $24.76 | 10 |
2020-11-17 | $29.19 | $29.19 | $29.19 | $29.19 | $24.89 | 31 |
2020-11-16 | $29.55 | $29.55 | $29.14 | $29.14 | $24.85 | 396 |
2020-11-13 | $28.80 | $28.80 | $28.80 | $28.80 | $24.56 | 52 |
2020-11-12 | $28.44 | $28.44 | $28.41 | $28.41 | $24.23 | 261 |
2020-11-11 | $28.58 | $28.58 | $28.58 | $28.58 | $24.37 | 69 |
2020-11-10 | $28.31 | $28.31 | $28.31 | $28.31 | $24.14 | 69 |
2020-11-09 | $28.48 | $28.48 | $28.48 | $28.48 | $24.28 | 11 |
2020-11-06 | $28.21 | $28.21 | $28.21 | $28.21 | $24.06 | 0 |
2020-11-05 | $28.30 | $28.30 | $28.30 | $28.30 | $24.13 | 0 |
2020-11-04 | $27.81 | $27.81 | $27.81 | $27.81 | $23.71 | 4 |
2020-11-03 | $27.14 | $27.14 | $27.14 | $27.14 | $23.14 | 4 |
2020-11-02 | $26.81 | $26.81 | $26.81 | $26.81 | $22.86 | 8 |
2020-10-30 | $26.41 | $26.41 | $26.41 | $26.41 | $22.52 | 8 |
2020-10-29 | $26.69 | $26.87 | $26.61 | $26.87 | $22.91 | 2,350 |
2020-10-28 | $26.58 | $26.58 | $26.58 | $26.58 | $22.67 | 98 |
2020-10-27 | $27.24 | $27.26 | $27.24 | $27.26 | $23.24 | 14,105 |
2020-10-26 | $27.23 | $27.23 | $27.23 | $27.23 | $23.22 | 2 |
2020-10-23 | $27.56 | $27.56 | $27.56 | $27.56 | $23.50 | 10 |
2020-10-22 | $27.42 | $27.42 | $27.42 | $27.42 | $23.38 | 0 |
2020-10-21 | $27.36 | $27.36 | $27.36 | $27.36 | $23.33 | 0 |
2020-10-20 | $27.48 | $27.48 | $27.48 | $27.48 | $23.43 | 0 |
2020-10-19 | $27.36 | $27.36 | $27.36 | $27.36 | $23.33 | 5,785 |
2020-10-16 | $27.68 | $27.68 | $27.65 | $27.65 | $23.58 | 5,785 |
2020-10-15 | $27.44 | $27.65 | $27.44 | $27.65 | $23.57 | 1,260 |
2020-10-14 | $27.90 | $27.90 | $27.73 | $27.73 | $23.64 | 202 |
2020-10-13 | $27.90 | $27.90 | $27.90 | $27.90 | $23.79 | 76 |
2020-10-12 | $27.92 | $27.92 | $27.92 | $27.92 | $23.81 | 25 |
2020-10-09 | $27.59 | $27.59 | $27.59 | $27.59 | $23.53 | 170 |
2020-10-08 | $27.39 | $27.48 | $27.39 | $27.48 | $23.43 | 14,782 |
2020-10-07 | $27.30 | $27.30 | $27.30 | $27.30 | $23.28 | 110 |
2020-10-06 | $26.99 | $26.99 | $26.99 | $26.99 | $23.02 | 68 |
2020-10-05 | $27.04 | $27.04 | $27.04 | $27.04 | $23.05 | 240 |
2020-10-02 | $26.88 | $26.88 | $26.78 | $26.78 | $22.84 | 100 |
2020-10-01 | $26.90 | $26.96 | $26.90 | $26.96 | $22.98 | 240 |
2020-09-30 | $26.75 | $26.75 | $26.75 | $26.75 | $22.81 | 100 |
2020-09-29 | $26.57 | $26.57 | $26.57 | $26.57 | $22.66 | 100 |
2020-09-28 | $26.65 | $26.65 | $26.64 | $26.64 | $22.71 | 300 |
2020-09-25 | $26.32 | $26.32 | $26.32 | $26.32 | $22.45 | 0 |
2020-09-24 | $26.12 | $26.12 | $26.12 | $26.12 | $22.28 | 0 |
2020-09-23 | $26.13 | $26.13 | $26.13 | $26.13 | $22.28 | 0 |
2020-09-22 | $26.54 | $26.54 | $26.54 | $26.54 | $22.63 | 0 |
2020-09-21 | $26.45 | $26.45 | $26.45 | $26.45 | $22.55 | 25 |
2020-09-18 | $26.72 | $26.72 | $26.72 | $26.72 | $22.79 | 25 |
2020-09-17 | $26.93 | $26.93 | $26.93 | $26.93 | $22.97 | 368 |
2020-09-16 | $27.29 | $27.32 | $27.09 | $27.09 | $23.10 | 368 |
2020-09-15 | $27.16 | $27.16 | $27.12 | $27.12 | $23.13 | 199 |
2020-09-14 | $26.95 | $26.95 | $26.95 | $26.95 | $22.98 | 0 |
2020-09-11 | $26.57 | $26.57 | $26.57 | $26.57 | $22.65 | 2,085 |
2020-09-10 | $26.57 | $26.57 | $26.53 | $26.53 | $22.62 | 2,085 |
2020-09-09 | $26.77 | $26.87 | $26.77 | $26.84 | $22.89 | 27,272 |
2020-09-08 | $26.50 | $26.70 | $26.45 | $26.45 | $22.55 | 1,048 |
2020-09-04 | $27.15 | $27.15 | $26.62 | $26.91 | $22.94 | 1,384 |
2020-09-03 | $27.06 | $27.06 | $27.06 | $27.06 | $23.07 | 28,895 |
2020-09-02 | $27.72 | $27.79 | $27.70 | $27.73 | $23.65 | 28,895 |
2020-09-01 | $27.50 | $27.50 | $27.50 | $27.50 | $23.45 | 20 |
2020-08-31 | $27.21 | $27.21 | $27.16 | $27.21 | $23.20 | 728 |
2020-08-28 | $27.43 | $27.43 | $27.43 | $27.43 | $23.39 | 2 |
2020-08-27 | $27.36 | $27.36 | $27.32 | $27.32 | $23.29 | 121 |
2020-08-26 | $27.45 | $27.45 | $27.44 | $27.44 | $23.40 | 101,969 |
2020-08-25 | $27.35 | $27.35 | $27.35 | $27.35 | $23.32 | 1 |
2020-08-24 | $27.25 | $27.25 | $27.25 | $27.25 | $23.23 | 1 |
2020-08-21 | $27.01 | $27.01 | $27.01 | $27.01 | $23.03 | 0 |
2020-08-20 | $26.91 | $26.91 | $26.91 | $26.91 | $22.94 | 0 |
2020-08-19 | $26.93 | $26.93 | $26.93 | $26.93 | $22.96 | 0 |
2020-08-18 | $27.01 | $27.01 | $27.01 | $27.01 | $23.03 | 0 |
2020-08-17 | $27.09 | $27.09 | $27.09 | $27.09 | $23.10 | 0 |
2020-08-14 | $26.91 | $26.91 | $26.91 | $26.91 | $22.95 | 134,657 |
2020-08-13 | $27.10 | $27.10 | $26.98 | $26.98 | $23.00 | 134,657 |
2020-08-12 | $27.08 | $27.08 | $27.08 | $27.08 | $23.09 | 0 |
2020-08-11 | $26.78 | $26.78 | $26.78 | $26.78 | $22.84 | 0 |
2020-08-10 | $26.92 | $26.92 | $26.92 | $26.92 | $22.95 | 42 |
2020-08-07 | $26.86 | $26.86 | $26.86 | $26.86 | $22.90 | 42 |
2020-08-06 | $27.01 | $27.01 | $27.01 | $27.01 | $23.03 | 4 |
2020-08-05 | $26.92 | $26.92 | $26.92 | $26.92 | $22.96 | 4 |
2020-08-04 | $26.76 | $26.76 | $26.76 | $26.76 | $22.81 | 300 |
2020-08-03 | $26.52 | $26.57 | $26.52 | $26.57 | $22.65 | 300 |
2020-07-31 | $26.33 | $26.35 | $26.25 | $26.35 | $22.47 | 108,527 |
2020-07-30 | $26.45 | $26.45 | $26.45 | $26.45 | $22.55 | 1 |
2020-07-29 | $26.54 | $26.62 | $26.54 | $26.62 | $22.70 | 500 |
2020-07-28 | $26.32 | $26.32 | $26.32 | $26.32 | $22.45 | 1 |
2020-07-27 | $26.48 | $26.48 | $26.48 | $26.48 | $22.58 | 100 |
2020-07-24 | $26.26 | $26.26 | $26.26 | $26.26 | $22.40 | 100 |
2020-07-23 | $26.44 | $26.44 | $26.44 | $26.44 | $22.55 | 1 |
2020-07-22 | $26.63 | $26.63 | $26.63 | $26.63 | $22.71 | 1 |
2020-07-21 | $26.64 | $26.64 | $26.64 | $26.64 | $22.72 | 0 |
2020-07-20 | $26.59 | $26.59 | $26.59 | $26.59 | $22.67 | 2 |
2020-07-17 | $26.36 | $26.36 | $26.36 | $26.36 | $22.47 | 0 |
2020-07-16 | $26.30 | $26.31 | $26.30 | $26.30 | $22.43 | 191 |
2020-07-15 | $26.47 | $26.55 | $26.32 | $26.47 | $22.57 | 0 |
2020-07-14 | $26.06 | $26.30 | $25.99 | $26.29 | $22.42 | 840 |
2020-07-13 | $26.61 | $26.66 | $26.11 | $26.18 | $22.33 | 139,658 |
2020-07-10 | $26.40 | $26.41 | $26.20 | $26.40 | $22.51 | 1 |
2020-07-09 | $26.36 | $26.45 | $26.10 | $26.36 | $22.48 | 0 |
2020-07-08 | $26.32 | $26.32 | $26.05 | $26.32 | $22.44 | 0 |
2020-07-07 | $26.02 | $26.21 | $25.97 | $26.02 | $22.19 | 0 |
2020-07-02 | $25.69 | $25.82 | $25.65 | $25.69 | $21.91 | 0 |
2020-07-01 | $25.38 | $25.44 | $25.27 | $25.38 | $21.64 | 0 |
2020-06-30 | $25.30 | $25.30 | $25.30 | $25.30 | $21.57 | 0 |
2020-06-29 | $25.01 | $25.01 | $25.01 | $25.01 | $21.33 | 550 |
2020-06-26 | $25.05 | $25.05 | $25.01 | $25.01 | $21.33 | 550 |
2020-06-25 | $25.29 | $25.29 | $25.29 | $25.29 | $21.57 | 0 |
2020-06-24 | $25.09 | $25.09 | $25.09 | $25.09 | $21.39 | 3 |
2020-06-23 | $25.41 | $25.41 | $25.41 | $25.41 | $21.67 | 0 |
2020-06-22 | $25.28 | $25.32 | $25.27 | $25.32 | $21.59 | 410 |
2020-06-19 | $25.16 | $25.16 | $25.16 | $25.16 | $21.46 | 0 |
2020-06-18 | $25.17 | $25.17 | $25.17 | $25.17 | $21.47 | 3 |
2020-06-17 | $25.09 | $25.09 | $25.09 | $25.09 | $21.39 | 0 |
2020-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $21.31 | 1 |
2020-06-15 | $24.77 | $24.77 | $24.77 | $24.77 | $21.12 | 72 |
2020-06-12 | $24.75 | $24.75 | $24.75 | $24.75 | $21.10 | 0 |
2020-06-11 | $24.42 | $24.42 | $24.42 | $24.42 | $20.82 | 3 |
2020-06-10 | $25.41 | $25.41 | $25.41 | $25.41 | $21.67 | 0 |
2020-06-09 | $25.44 | $25.44 | $25.41 | $25.41 | $21.67 | 295 |
2020-06-08 | $25.53 | $25.53 | $25.53 | $25.53 | $21.77 | 74 |
2020-06-05 | $25.34 | $25.34 | $25.34 | $25.34 | $21.60 | 1 |
2020-06-04 | $24.95 | $24.95 | $24.87 | $24.87 | $21.21 | 410 |
2020-06-03 | $25.09 | $25.13 | $25.09 | $25.13 | $21.43 | 500 |
2020-06-02 | $24.85 | $24.85 | $24.85 | $24.85 | $21.19 | 0 |
2020-06-01 | $24.62 | $24.62 | $24.62 | $24.62 | $20.99 | 0 |
2020-05-29 | $24.41 | $24.41 | $24.41 | $24.41 | $20.82 | 86 |
2020-05-28 | $24.40 | $24.40 | $24.26 | $24.26 | $20.68 | 185 |
2020-05-27 | $24.42 | $24.42 | $24.42 | $24.42 | $20.82 | 0 |
2020-05-26 | $24.21 | $24.21 | $24.21 | $24.21 | $20.65 | 0 |
2020-05-22 | $23.96 | $23.96 | $23.96 | $23.96 | $20.43 | 0 |
2020-05-21 | $24.06 | $24.06 | $24.05 | $24.05 | $20.50 | 100 |
2020-05-20 | $24.24 | $24.24 | $24.15 | $24.15 | $20.59 | 606 |
2020-05-19 | $24.01 | $24.01 | $23.86 | $23.86 | $20.35 | 125 |
2020-05-18 | $24.02 | $24.02 | $24.02 | $24.02 | $20.48 | 1 |
2020-05-15 | $23.43 | $23.47 | $23.43 | $23.47 | $20.01 | 125 |
2020-05-14 | $23.50 | $23.50 | $23.50 | $23.50 | $20.04 | 0 |
2020-05-13 | $23.39 | $23.39 | $23.39 | $23.39 | $19.95 | 5 |
2020-05-12 | $23.60 | $23.60 | $23.60 | $23.60 | $20.12 | 6 |
2020-05-11 | $23.84 | $23.84 | $23.84 | $23.84 | $20.33 | 0 |
2020-05-08 | $23.87 | $23.87 | $23.87 | $23.87 | $20.36 | 0 |
2020-05-07 | $23.56 | $23.56 | $23.56 | $23.56 | $20.09 | 1 |
2020-05-06 | $23.29 | $23.29 | $23.29 | $23.29 | $19.86 | 0 |
2020-05-05 | $23.40 | $23.40 | $23.40 | $23.40 | $19.95 | 0 |
2020-05-04 | $23.27 | $23.27 | $23.27 | $23.27 | $19.85 | 0 |
2020-05-01 | $23.12 | $23.12 | $23.12 | $23.12 | $19.72 | 0 |
2020-04-30 | $23.71 | $23.71 | $23.71 | $23.71 | $20.22 | 2 |
2020-04-29 | $24.15 | $24.15 | $24.15 | $24.15 | $20.59 | 0 |
2020-04-28 | $23.73 | $23.73 | $23.63 | $23.63 | $20.15 | 700 |
2020-04-27 | $23.51 | $23.57 | $23.51 | $23.54 | $20.07 | 847 |
2020-04-24 | $23.27 | $23.27 | $23.27 | $23.27 | $19.84 | 2 |
2020-04-23 | $23.15 | $23.15 | $23.15 | $23.15 | $19.74 | 0 |
2020-04-22 | $23.12 | $23.12 | $23.12 | $23.12 | $19.72 | 3 |
2020-04-21 | $23.00 | $23.00 | $22.81 | $22.81 | $19.45 | 847 |
2020-04-20 | $23.22 | $23.22 | $23.18 | $23.18 | $19.77 | 769 |
2020-04-17 | $23.33 | $23.33 | $23.33 | $23.33 | $19.90 | 0 |
2020-04-16 | $23.03 | $23.03 | $23.03 | $23.03 | $19.64 | 0 |
2020-04-15 | $22.91 | $22.91 | $22.84 | $22.84 | $19.48 | 1,308 |
2020-04-14 | $22.81 | $22.81 | $22.76 | $22.76 | $19.41 | 1,400 |
2020-04-13 | $22.75 | $22.75 | $22.75 | $22.75 | $19.40 | 0 |
2020-04-09 | $22.91 | $22.91 | $22.91 | $22.91 | $19.53 | 1 |
2020-04-08 | $22.61 | $22.73 | $22.61 | $22.73 | $19.39 | 298 |
2020-04-07 | $22.69 | $22.69 | $22.50 | $22.50 | $19.19 | 100 |
2020-04-06 | $22.40 | $22.57 | $22.38 | $22.57 | $19.25 | 11,400 |
2020-04-03 | $21.68 | $21.68 | $21.68 | $21.68 | $18.49 | 0 |
2020-04-02 | $21.92 | $21.92 | $21.92 | $21.92 | $18.69 | 0 |
2020-04-01 | $21.50 | $21.50 | $21.50 | $21.50 | $18.33 | 0 |
2020-03-31 | $22.04 | $22.04 | $22.04 | $22.04 | $18.79 | 2 |
2020-03-30 | $21.68 | $21.96 | $21.68 | $21.96 | $18.73 | 180 |
2020-03-27 | $21.46 | $21.64 | $21.42 | $21.62 | $18.43 | 470,100 |
2020-03-26 | $22.35 | $22.35 | $22.35 | $22.35 | $19.04 | 0 |
2020-03-25 | $21.76 | $21.76 | $21.76 | $21.76 | $18.54 | 40 |
2020-03-24 | $21.49 | $21.49 | $21.49 | $21.49 | $18.31 | 0 |
2020-03-23 | $20.59 | $20.59 | $20.59 | $20.59 | $17.54 | 0 |
2020-03-20 | $20.56 | $20.56 | $20.56 | $20.56 | $17.52 | 2 |
2020-03-19 | $20.09 | $20.43 | $20.09 | $20.43 | $17.40 | 400 |
2020-03-18 | $19.83 | $19.83 | $19.83 | $19.83 | $16.90 | 0 |
2020-03-17 | $21.08 | $21.08 | $21.08 | $21.08 | $17.96 | 0 |
2020-03-16 | $21.15 | $21.15 | $20.41 | $20.41 | $17.39 | 7,400 |
2020-03-13 | $21.77 | $22.17 | $21.77 | $22.17 | $18.89 | 10,550 |
2020-03-12 | $21.78 | $21.92 | $21.08 | $21.08 | $17.96 | 20,500 |
2020-03-11 | $22.82 | $22.82 | $22.82 | $22.82 | $19.44 | 0 |
2020-03-10 | $23.33 | $23.66 | $23.33 | $23.66 | $20.15 | 102 |
2020-03-09 | $23.47 | $23.52 | $23.10 | $23.10 | $19.68 | 34,145 |
2020-03-06 | $24.34 | $24.34 | $24.34 | $24.34 | $20.74 | 0 |
2020-03-05 | $24.70 | $24.70 | $24.44 | $24.44 | $20.82 | 500 |
2020-03-04 | $24.89 | $24.89 | $24.89 | $24.89 | $21.21 | 0 |
2020-03-03 | $24.40 | $24.40 | $24.40 | $24.40 | $20.79 | 0 |
2020-03-02 | $24.52 | $24.52 | $24.52 | $24.52 | $20.89 | 0 |
2020-02-28 | $23.65 | $24.04 | $23.65 | $24.04 | $20.48 | 1,475 |
2020-02-27 | $24.19 | $24.19 | $24.12 | $24.12 | $20.55 | 1,033 |
2020-02-26 | $24.65 | $24.65 | $24.65 | $24.65 | $21.00 | 25 |
2020-02-25 | $24.85 | $24.85 | $24.66 | $24.66 | $21.01 | 2,300 |
2020-02-24 | $25.03 | $25.03 | $25.03 | $25.03 | $21.32 | 0 |
2020-02-21 | $25.69 | $25.69 | $25.69 | $25.69 | $21.88 | 0 |
2020-02-20 | $25.85 | $25.85 | $25.85 | $25.85 | $22.02 | 15 |
2020-02-19 | $25.98 | $25.98 | $25.98 | $25.98 | $22.13 | 15 |
2020-02-18 | $25.82 | $25.82 | $25.82 | $25.82 | $22.00 | 1 |
2020-02-14 | $25.86 | $25.86 | $25.86 | $25.86 | $22.03 | 0 |
2020-02-13 | $25.84 | $25.84 | $25.84 | $25.84 | $22.01 | 0 |
2020-02-12 | $25.98 | $25.98 | $25.98 | $25.98 | $22.14 | 0 |
2020-02-11 | $25.78 | $25.78 | $25.78 | $25.78 | $21.97 | 0 |
2020-02-10 | $25.64 | $25.64 | $25.64 | $25.64 | $21.84 | 391 |
2020-02-07 | $25.52 | $25.52 | $25.50 | $25.50 | $21.72 | 100 |
2020-02-06 | $25.64 | $25.64 | $25.64 | $25.64 | $21.84 | 0 |
2020-02-05 | $25.62 | $25.62 | $25.59 | $25.59 | $21.80 | 78,932 |
2020-02-04 | $25.51 | $25.51 | $25.46 | $25.46 | $21.69 | 451 |
2020-02-03 | $25.18 | $25.18 | $25.18 | $25.18 | $21.45 | 1 |
2020-01-31 | $25.01 | $25.01 | $25.01 | $25.01 | $21.30 | 11 |
2020-01-30 | $25.30 | $25.30 | $25.30 | $25.30 | $21.56 | 5 |
2020-01-29 | $25.43 | $25.43 | $25.36 | $25.36 | $21.61 | 110 |
2020-01-28 | $25.32 | $25.32 | $25.32 | $25.32 | $21.57 | 0 |
2020-01-27 | $25.17 | $25.17 | $25.17 | $25.17 | $21.44 | 0 |
2020-01-24 | $25.49 | $25.49 | $25.49 | $25.49 | $21.72 | 0 |
2020-01-23 | $25.54 | $25.62 | $25.54 | $25.62 | $21.83 | 100 |
2020-01-22 | $25.63 | $25.63 | $25.63 | $25.63 | $21.83 | 0 |
2020-01-21 | $25.56 | $25.56 | $25.56 | $25.56 | $21.78 | 441 |
2020-01-17 | $25.71 | $25.71 | $25.71 | $25.71 | $21.90 | 0 |
2020-01-16 | $25.67 | $25.67 | $25.67 | $25.67 | $21.87 | 31 |
2020-01-15 | $25.54 | $25.58 | $25.53 | $25.53 | $21.75 | 39,432 |
2020-01-14 | $25.54 | $25.54 | $25.54 | $25.54 | $21.76 | 40 |
2020-01-13 | $25.55 | $25.55 | $25.55 | $25.55 | $21.76 | 0 |
2020-01-10 | $25.38 | $25.38 | $25.38 | $25.38 | $21.62 | 25 |
2020-01-09 | $25.38 | $25.38 | $25.38 | $25.38 | $21.62 | 0 |
2020-01-08 | $25.26 | $25.26 | $25.26 | $25.26 | $21.52 | 0 |
2020-01-07 | $25.17 | $25.17 | $25.17 | $25.17 | $21.44 | 0 |
2020-01-06 | $25.16 | $25.16 | $25.16 | $25.16 | $21.44 | 250 |
2020-01-03 | $25.19 | $25.19 | $25.19 | $25.19 | $21.46 | 0 |
2020-01-02 | $25.32 | $25.32 | $25.32 | $25.32 | $21.57 | 0 |
2019-12-31 | $25.03 | $25.03 | $25.03 | $25.03 | $21.32 | 0 |
2019-12-30 | $25.04 | $25.04 | $25.04 | $25.04 | $21.33 | 80 |
2019-12-27 | $25.22 | $25.22 | $25.18 | $25.18 | $21.45 | 250 |
2019-12-26 | $25.25 | $25.25 | $25.25 | $25.25 | $21.51 | 0 |
2019-12-24 | $25.16 | $25.16 | $25.16 | $25.16 | $21.43 | 0 |
2019-12-23 | $25.16 | $25.16 | $25.16 | $25.16 | $21.43 | 0 |
2019-12-20 | $25.16 | $25.16 | $25.16 | $25.16 | $21.43 | 80 |
2019-12-19 | $25.06 | $25.06 | $25.06 | $25.06 | $21.35 | 0 |
2019-12-18 | $25.04 | $25.04 | $25.02 | $25.02 | $21.31 | 640,188 |
iMGP DBi Hedge Strategy ETF (DBEH) News Headlines
Recent iMGP DBi Hedge Strategy ETF (DBEH) News
Similar Companies to iMGP DBi Hedge Strategy ETF (DBEH) 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 | -- | -- | -- |