Xtrackers MSCI Germany Hedged Equity ETF (DBGR) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.51 ($0.00) 0.01%
Xtrackers MSCI Germany Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Germany Hedged Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.51 |
Previous Close | $34.51 |
High | $34.51 |
Low | $34.51 |
Adjusted Open | $34.51 |
Previous Adjusted Close | $34.51 |
Adjusted High | $34.51 |
Adjusted Low | $34.51 |
About Xtrackers MSCI Germany Hedged Equity ETF (DBGR)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of the German equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the euro. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. As of July 31, 2018, the Underlying Index consisted of 67 securities, with an average market capitalization of approximately $21.25 billion and a minimum market capitalization of approximately $2.23 billion. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the euro. The Fund hedges the euro to the U.S. dollar by selling euro currency forwards at the one-month forward rate published by WM/Reuters. The amount of forward contracts in the Fund is based on the aggregate exposure of the Fund and Underlying Index to the euro based on currency weights as of the beginning of each month. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of the euro relative to the U.S. dollar. The Fund may 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 (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the equity securities of German issuers and in instruments designed to hedge against the Fund’s exposure to the euro. As of July 31, 2018, the Underlying Index was solely comprised of securities of issuers from Germany. 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 the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the consumer discretionary sector (17.4%).
Invest in Xtrackers MSCI Germany Hedged Equity ETF (DBGR)
Historical Stock Data for Xtrackers MSCI Germany Hedged Equity ETF (DBGR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-13 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 30 |
2024-03-12 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 30 |
2024-03-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 407 |
2024-03-08 | $34.50 | $34.54 | $34.44 | $34.53 | $34.53 | 6,354 |
2024-03-07 | $34.47 | $34.55 | $34.45 | $34.55 | $34.55 | 2,804 |
2024-03-06 | $34.08 | $34.11 | $34.08 | $34.11 | $34.11 | 1,457 |
2024-03-05 | $33.97 | $33.97 | $33.92 | $33.92 | $33.92 | 344 |
2024-03-04 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 39 |
2024-03-01 | $33.88 | $34.10 | $33.82 | $34.10 | $34.10 | 458 |
2024-02-29 | $33.86 | $33.98 | $33.86 | $33.98 | $33.98 | 882 |
2024-02-28 | $33.70 | $33.70 | $33.68 | $33.68 | $33.68 | 354 |
2024-02-27 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 1,700 |
2024-02-26 | $33.47 | $33.50 | $33.47 | $33.47 | $33.47 | 1,700 |
2024-02-23 | $33.45 | $33.46 | $33.45 | $33.46 | $33.46 | 1,277 |
2024-02-22 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 400 |
2024-02-21 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 316 |
2024-02-20 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 316 |
2024-02-16 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 300 |
2024-02-15 | $32.76 | $32.81 | $32.76 | $32.81 | $32.81 | 101 |
2024-02-14 | $32.54 | $32.55 | $32.54 | $32.55 | $32.55 | 600 |
2024-02-13 | $32.27 | $32.27 | $32.23 | $32.23 | $32.23 | 700 |
2024-02-12 | $32.68 | $32.68 | $32.62 | $32.62 | $32.62 | 234 |
2024-02-09 | $32.38 | $32.51 | $32.38 | $32.51 | $32.51 | 706 |
2024-02-08 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 56 |
2024-02-07 | $32.52 | $32.53 | $32.43 | $32.46 | $32.46 | 854 |
2024-02-06 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 602 |
2024-02-05 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
2024-02-02 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
2024-02-01 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 504 |
2024-01-31 | $32.29 | $32.29 | $32.17 | $32.17 | $32.17 | 651 |
2024-01-30 | $32.41 | $32.47 | $32.41 | $32.47 | $32.47 | 111 |
2024-01-29 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
2024-01-26 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 4 |
2024-01-25 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 303 |
2024-01-24 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 93 |
2024-01-23 | $31.76 | $31.85 | $31.76 | $31.85 | $31.85 | 2,202 |
2024-01-22 | $31.77 | $31.82 | $31.77 | $31.82 | $31.82 | 2,425 |
2024-01-19 | $31.52 | $31.74 | $31.51 | $31.74 | $31.74 | 2,405 |
2024-01-18 | $31.50 | $31.66 | $31.50 | $31.66 | $31.66 | 2,000 |
2024-01-17 | $31.25 | $31.36 | $31.25 | $31.36 | $31.36 | 2,451 |
2024-01-16 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 405 |
2024-01-12 | $31.95 | $31.95 | $31.83 | $31.94 | $31.94 | 700 |
2024-01-11 | $31.75 | $31.84 | $31.65 | $31.84 | $31.84 | 1,483 |
2024-01-10 | $31.91 | $31.97 | $31.91 | $31.97 | $31.97 | 202 |
2024-01-09 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 149 |
2024-01-08 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
2024-01-05 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 4 |
2024-01-04 | $31.78 | $31.79 | $31.71 | $31.71 | $31.71 | 308 |
2024-01-03 | $31.61 | $31.66 | $31.61 | $31.66 | $31.66 | 235 |
2024-01-02 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 3 |
2023-12-29 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 615 |
2023-12-28 | $32.01 | $32.03 | $32.01 | $32.03 | $32.03 | 101 |
2023-12-27 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 5 |
2023-12-26 | $32.12 | $32.27 | $32.10 | $32.18 | $32.18 | 2,006 |
2023-12-22 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 10 |
2023-12-21 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 6 |
2023-12-20 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 303 |
2023-12-19 | $32.16 | $32.17 | $32.16 | $32.17 | $32.17 | 3,402 |
2023-12-18 | $32.00 | $32.00 | $31.99 | $31.99 | $31.99 | 702 |
2023-12-15 | $32.02 | $32.14 | $32.02 | $32.09 | $32.09 | 1,010 |
2023-12-14 | $32.14 | $32.14 | $32.14 | $32.14 | $32.12 | 502 |
2023-12-13 | $32.24 | $32.37 | $32.24 | $32.37 | $32.36 | 4,008 |
2023-12-12 | $32.19 | $32.19 | $32.17 | $32.17 | $32.16 | 825 |
2023-12-11 | $32.23 | $32.23 | $32.23 | $32.23 | $32.22 | 69 |
2023-12-08 | $32.18 | $32.18 | $32.18 | $32.18 | $32.16 | 500 |
2023-12-07 | $31.97 | $31.97 | $31.97 | $31.97 | $31.96 | 2 |
2023-12-06 | $31.91 | $31.91 | $31.91 | $31.91 | $31.90 | 0 |
2023-12-05 | $31.74 | $31.74 | $31.74 | $31.74 | $31.73 | 1 |
2023-12-04 | $31.56 | $31.56 | $31.56 | $31.56 | $31.54 | 1 |
2023-12-01 | $31.54 | $31.54 | $31.54 | $31.54 | $31.53 | 0 |
2023-11-30 | $31.20 | $31.20 | $31.20 | $31.20 | $31.19 | 31 |
2023-11-29 | $31.11 | $31.11 | $31.07 | $31.07 | $31.06 | 338 |
2023-11-28 | $30.70 | $30.70 | $30.70 | $30.70 | $30.69 | 2 |
2023-11-27 | $30.66 | $30.66 | $30.66 | $30.66 | $30.64 | 10 |
2023-11-24 | $30.76 | $30.76 | $30.76 | $30.76 | $30.75 | 2 |
2023-11-22 | $30.62 | $30.62 | $30.62 | $30.62 | $30.61 | 2 |
2023-11-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.49 | 3 |
2023-11-20 | $30.53 | $30.63 | $30.44 | $30.63 | $30.61 | 8,702 |
2023-11-17 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 3 |
2023-11-16 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 102 |
2023-11-15 | $30.27 | $30.27 | $30.25 | $30.25 | $30.25 | 102 |
2023-11-14 | $29.97 | $30.02 | $29.97 | $29.98 | $29.98 | 652 |
2023-11-13 | $29.38 | $29.43 | $29.38 | $29.43 | $29.43 | 102 |
2023-11-10 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 2 |
2023-11-09 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 2 |
2023-11-08 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 8 |
2023-11-07 | $28.97 | $28.98 | $28.97 | $28.98 | $28.98 | 101 |
2023-11-06 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 3 |
2023-11-03 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 50 |
2023-11-02 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 2 |
2023-11-01 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
2023-10-31 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
2023-10-30 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
2023-10-27 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 303 |
2023-10-26 | $28.04 | $28.04 | $27.96 | $27.96 | $27.96 | 303 |
2023-10-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
2023-10-24 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 44 |
2023-10-23 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 44 |
2023-10-20 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 309 |
2023-10-19 | $28.68 | $28.68 | $28.60 | $28.60 | $28.60 | 309 |
2023-10-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 202 |
2023-10-17 | $29.20 | $29.20 | $29.06 | $29.13 | $29.13 | 202 |
2023-10-16 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
2023-10-13 | $29.05 | $29.05 | $29.00 | $29.04 | $29.04 | 200 |
2023-10-12 | $29.42 | $29.43 | $29.40 | $29.43 | $29.43 | 200 |
2023-10-11 | $29.55 | $29.60 | $29.55 | $29.60 | $29.60 | 200 |
2023-10-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 41 |
2023-10-09 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 3 |
2023-10-06 | $29.21 | $29.27 | $29.21 | $29.26 | $29.26 | 300 |
2023-10-05 | $28.87 | $28.97 | $28.87 | $28.97 | $28.97 | 101 |
2023-10-04 | $28.97 | $29.05 | $28.97 | $29.04 | $29.04 | 202 |
2023-10-03 | $28.92 | $28.92 | $28.89 | $28.92 | $28.92 | 506 |
2023-10-02 | $29.22 | $29.22 | $29.15 | $29.15 | $29.15 | 100 |
2023-09-29 | $29.45 | $29.45 | $29.42 | $29.42 | $29.42 | 100 |
2023-09-28 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 7 |
2023-09-27 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 5 |
2023-09-26 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 2 |
2023-09-25 | $29.60 | $29.63 | $29.60 | $29.63 | $29.63 | 100 |
2023-09-22 | $29.94 | $29.94 | $29.79 | $29.79 | $29.79 | 201 |
2023-09-21 | $29.83 | $29.83 | $29.71 | $29.71 | $29.71 | 124 |
2023-09-20 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 100 |
2023-09-19 | $30.06 | $30.10 | $30.06 | $30.10 | $30.10 | 100 |
2023-09-18 | $30.14 | $30.14 | $30.10 | $30.10 | $30.10 | 148 |
2023-09-15 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 20 |
2023-09-14 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 20 |
2023-09-13 | $29.98 | $29.98 | $29.95 | $29.95 | $29.95 | 403 |
2023-09-12 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 1 |
2023-09-11 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 1 |
2023-09-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 3 |
2023-09-07 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 2 |
2023-09-06 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 2 |
2023-09-05 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
2023-09-01 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 2 |
2023-08-31 | $30.59 | $30.59 | $30.53 | $30.53 | $30.53 | 200 |
2023-08-30 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 2 |
2023-08-29 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 1 |
2023-08-28 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 1 |
2023-08-25 | $29.91 | $30.05 | $29.91 | $30.05 | $30.05 | 181 |
2023-08-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 7 |
2023-08-23 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
2023-08-22 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 130 |
2023-08-21 | $29.87 | $30.01 | $29.87 | $30.01 | $30.01 | 130 |
2023-08-18 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 2 |
2023-08-17 | $30.07 | $30.07 | $29.98 | $29.98 | $29.98 | 222 |
2023-08-16 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
2023-08-15 | $30.25 | $30.25 | $30.18 | $30.18 | $30.18 | 102 |
2023-08-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 2 |
2023-08-11 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 100 |
2023-08-10 | $30.61 | $30.61 | $30.54 | $30.54 | $30.54 | 301 |
2023-08-09 | $30.37 | $30.39 | $30.37 | $30.39 | $30.39 | 100 |
2023-08-08 | $30.23 | $30.31 | $30.23 | $30.31 | $30.31 | 219 |
2023-08-07 | $30.52 | $30.58 | $30.52 | $30.58 | $30.58 | 529 |
2023-08-04 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 2 |
2023-08-03 | $30.39 | $30.50 | $30.35 | $30.44 | $30.44 | 502 |
2023-08-02 | $30.66 | $30.66 | $30.60 | $30.60 | $30.60 | 211 |
2023-08-01 | $31.10 | $31.13 | $31.10 | $31.13 | $31.13 | 100 |
2023-07-31 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 104 |
2023-07-28 | $31.53 | $31.54 | $31.53 | $31.54 | $31.54 | 100 |
2023-07-27 | $31.45 | $31.45 | $31.30 | $31.30 | $31.30 | 434 |
2023-07-26 | $30.81 | $30.85 | $30.81 | $30.85 | $30.85 | 369 |
2023-07-25 | $31.00 | $31.02 | $31.00 | $31.01 | $31.01 | 300 |
2023-07-24 | $30.87 | $30.90 | $30.87 | $30.90 | $30.90 | 2,004 |
2023-07-21 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 900 |
2023-07-20 | $31.03 | $31.03 | $30.75 | $30.82 | $30.82 | 900 |
2023-07-19 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 400 |
2023-07-18 | $30.75 | $30.88 | $30.71 | $30.88 | $30.88 | 400 |
2023-07-17 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
2023-07-14 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 3 |
2023-07-13 | $30.86 | $30.90 | $30.86 | $30.90 | $30.90 | 200 |
2023-07-12 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 50 |
2023-07-11 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 23 |
2023-07-10 | $29.89 | $29.93 | $29.89 | $29.93 | $29.93 | 101 |
2023-07-07 | $29.74 | $29.89 | $29.74 | $29.83 | $29.83 | 857 |
2023-07-06 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 102 |
2023-07-05 | $30.44 | $30.44 | $30.43 | $30.43 | $30.43 | 235 |
2023-07-03 | $30.76 | $30.77 | $30.74 | $30.74 | $30.74 | 1,303 |
2023-06-30 | $30.89 | $30.92 | $30.89 | $30.92 | $30.92 | 554 |
2023-06-29 | $30.44 | $30.45 | $30.44 | $30.45 | $30.45 | 237 |
2023-06-28 | $30.50 | $30.52 | $30.45 | $30.47 | $30.47 | 4,151 |
2023-06-27 | $30.30 | $30.36 | $30.30 | $30.36 | $30.36 | 402 |
2023-06-26 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
2023-06-23 | $30.08 | $30.27 | $30.08 | $30.23 | $30.23 | 959 |
2023-06-22 | $31.47 | $31.47 | $31.38 | $31.42 | $30.50 | 3,203 |
2023-06-21 | $31.50 | $31.50 | $31.45 | $31.45 | $30.53 | 303 |
2023-06-20 | $31.67 | $31.68 | $31.67 | $31.68 | $30.75 | 125 |
2023-06-16 | $32.24 | $32.24 | $32.11 | $32.11 | $32.11 | 216 |
2023-06-15 | $32.08 | $32.11 | $32.06 | $32.09 | $32.09 | 3,564 |
2023-06-14 | $32.02 | $32.03 | $32.02 | $32.03 | $32.03 | 576 |
2023-06-13 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 2 |
2023-06-12 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 1 |
2023-06-09 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 2 |
2023-06-08 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 127 |
2023-06-07 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 1 |
2023-06-06 | $31.46 | $31.51 | $31.46 | $31.51 | $31.51 | 258 |
2023-06-05 | $31.30 | $31.37 | $31.30 | $31.37 | $31.37 | 3,303 |
2023-06-02 | $31.59 | $31.59 | $31.58 | $31.58 | $31.58 | 522 |
2023-06-01 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 13 |
2023-05-31 | $30.87 | $30.90 | $30.87 | $30.90 | $30.90 | 213 |
2023-05-30 | $31.34 | $31.35 | $31.28 | $31.28 | $31.28 | 1,729 |
2023-05-26 | $31.17 | $31.38 | $31.17 | $31.38 | $31.38 | 532 |
2023-05-25 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 10 |
2023-05-24 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 197 |
2023-05-23 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 1 |
2023-05-22 | $31.84 | $31.85 | $31.74 | $31.85 | $31.85 | 2,209 |
2023-05-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 25 |
2023-05-18 | $31.68 | $31.83 | $31.68 | $31.83 | $31.83 | 131 |
2023-05-17 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 102 |
2023-05-16 | $31.33 | $31.33 | $31.25 | $31.25 | $31.25 | 102 |
2023-05-15 | $31.39 | $31.41 | $31.39 | $31.41 | $31.41 | 354 |
2023-05-12 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2 |
2023-05-11 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
2023-05-10 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 3 |
2023-05-09 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 4 |
2023-05-08 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 18 |
2023-05-05 | $31.33 | $31.54 | $31.33 | $31.54 | $31.54 | 1,101 |
2023-05-04 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 2 |
2023-05-03 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 1 |
2023-05-02 | $31.26 | $31.26 | $30.99 | $31.11 | $31.11 | 2,903 |
2023-05-01 | $31.49 | $31.62 | $31.49 | $31.62 | $31.62 | 460 |
2023-04-28 | $31.35 | $31.45 | $31.35 | $31.45 | $31.45 | 203 |
2023-04-27 | $31.20 | $31.29 | $31.20 | $31.29 | $31.29 | 369 |
2023-04-26 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 2 |
2023-04-25 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 62 |
2023-04-24 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
2023-04-21 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 3 |
2023-04-20 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 3 |
2023-04-19 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 2 |
2023-04-18 | $31.31 | $31.34 | $31.31 | $31.34 | $31.34 | 498 |
2023-04-17 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 1 |
2023-04-14 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 2 |
2023-04-13 | $31.09 | $31.09 | $31.05 | $31.09 | $31.09 | 4,920 |
2023-04-12 | $30.97 | $30.98 | $30.87 | $30.87 | $30.87 | 802 |
2023-04-11 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 1,420 |
2023-04-10 | $30.72 | $30.93 | $30.70 | $30.93 | $30.93 | 1,420 |
2023-04-06 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 1 |
2023-04-05 | $30.55 | $30.59 | $30.55 | $30.59 | $30.59 | 232 |
2023-04-04 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 34 |
2023-04-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 34 |
2023-03-31 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 2 |
2023-03-30 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 2 |
2023-03-29 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 2 |
2023-03-28 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 2 |
2023-03-27 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
2023-03-24 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 3 |
2023-03-23 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 1 |
2023-03-22 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 2 |
2023-03-21 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 2 |
2023-03-20 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 2 |
2023-03-17 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 35 |
2023-03-16 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 2 |
2023-03-15 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 2 |
2023-03-14 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 1 |
2023-03-13 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 61 |
2023-03-10 | $30.16 | $30.17 | $30.13 | $30.13 | $30.13 | 1,908 |
2023-03-09 | $30.50 | $30.53 | $30.50 | $30.53 | $30.53 | 100 |
2023-03-08 | $30.73 | $30.86 | $30.73 | $30.86 | $30.86 | 232 |
2023-03-07 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 381 |
2023-03-06 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 381 |
2023-03-03 | $30.72 | $30.83 | $30.72 | $30.83 | $30.83 | 242 |
2023-03-02 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 889 |
2023-03-01 | $30.18 | $30.24 | $30.18 | $30.21 | $30.21 | 889 |
2023-02-28 | $30.27 | $30.35 | $30.25 | $30.26 | $30.26 | 1,003 |
2023-02-27 | $30.38 | $30.38 | $30.33 | $30.37 | $30.37 | 749 |
2023-02-24 | $30.17 | $30.25 | $30.03 | $30.06 | $30.06 | 5,900 |
2023-02-23 | $30.72 | $30.73 | $30.66 | $30.73 | $30.73 | 400 |
2023-02-22 | $30.49 | $30.50 | $30.44 | $30.47 | $30.47 | 618 |
2023-02-21 | $30.55 | $30.58 | $30.48 | $30.49 | $30.49 | 600 |
2023-02-17 | $30.74 | $30.82 | $30.70 | $30.82 | $30.82 | 900 |
2023-02-16 | $30.88 | $30.88 | $30.79 | $30.79 | $30.79 | 235 |
2023-02-15 | $30.80 | $30.84 | $30.80 | $30.84 | $30.84 | 420 |
2023-02-14 | $30.51 | $30.68 | $30.51 | $30.68 | $30.68 | 1,048 |
2023-02-13 | $30.48 | $30.60 | $30.48 | $30.60 | $30.60 | 345 |
2023-02-10 | $30.43 | $30.48 | $30.36 | $30.48 | $30.48 | 600 |
2023-02-09 | $30.93 | $30.93 | $30.68 | $30.73 | $30.73 | 1,148 |
2023-02-08 | $30.60 | $30.72 | $30.60 | $30.72 | $30.72 | 402 |
2023-02-07 | $30.52 | $30.67 | $30.51 | $30.67 | $30.67 | 4,200 |
2023-02-06 | $30.68 | $30.68 | $30.64 | $30.64 | $30.64 | 300 |
2023-02-03 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 100 |
2023-02-02 | $30.97 | $30.97 | $30.94 | $30.94 | $30.94 | 100 |
2023-02-01 | $30.13 | $30.44 | $30.13 | $30.38 | $30.38 | 275 |
2023-01-31 | $30.08 | $30.15 | $30.08 | $30.15 | $30.15 | 401 |
2023-01-30 | $30.07 | $30.08 | $30.04 | $30.04 | $30.04 | 405 |
2023-01-27 | $30.15 | $30.17 | $30.09 | $30.15 | $30.15 | 724 |
2023-01-26 | $30.04 | $30.09 | $30.01 | $30.09 | $30.09 | 433 |
2023-01-25 | $29.95 | $30.02 | $29.95 | $30.02 | $30.02 | 100 |
2023-01-24 | $29.89 | $29.92 | $29.88 | $29.91 | $29.91 | 1,202 |
2023-01-23 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 70 |
2023-01-20 | $29.73 | $29.89 | $29.73 | $29.89 | $29.89 | 2,700 |
2023-01-19 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1,052 |
2023-01-18 | $30.10 | $30.10 | $30.04 | $30.04 | $30.04 | 1,052 |
2023-01-17 | $30.11 | $30.11 | $30.03 | $30.07 | $30.07 | 697 |
2023-01-13 | $29.87 | $29.95 | $29.84 | $29.95 | $29.95 | 2,900 |
2023-01-12 | $29.68 | $29.92 | $29.68 | $29.92 | $29.92 | 1,833 |
2023-01-11 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 300 |
2023-01-10 | $29.23 | $29.32 | $29.23 | $29.32 | $29.32 | 302 |
2023-01-09 | $29.28 | $29.28 | $29.06 | $29.06 | $29.06 | 350 |
2023-01-06 | $28.81 | $28.91 | $28.74 | $28.91 | $28.91 | 5,900 |
2023-01-05 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 62 |
2023-01-04 | $28.50 | $28.50 | $28.46 | $28.47 | $28.47 | 500 |
2023-01-03 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 109 |
2022-12-30 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 316 |
2022-12-29 | $27.45 | $27.45 | $27.41 | $27.41 | $27.41 | 316 |
2022-12-28 | $27.16 | $27.17 | $27.04 | $27.04 | $27.04 | 602 |
2022-12-27 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 300 |
2022-12-23 | $27.19 | $27.19 | $27.14 | $27.15 | $27.15 | 647 |
2022-12-22 | $27.11 | $27.14 | $27.09 | $27.14 | $27.14 | 405 |
2022-12-21 | $27.48 | $27.48 | $27.37 | $27.37 | $27.37 | 300 |
2022-12-20 | $27.06 | $27.07 | $27.06 | $27.07 | $27.07 | 303 |
2022-12-19 | $27.12 | $27.12 | $27.00 | $27.06 | $27.06 | 1,051 |
2022-12-16 | $27.08 | $27.08 | $27.06 | $27.07 | $27.07 | 703 |
2022-12-15 | $27.36 | $27.37 | $27.24 | $27.28 | $27.28 | 920 |
2022-12-14 | $28.23 | $28.24 | $28.06 | $28.06 | $28.06 | 441 |
2022-12-13 | $28.52 | $28.52 | $28.22 | $28.22 | $28.22 | 1,073 |
2022-12-12 | $27.86 | $27.99 | $27.86 | $27.99 | $27.99 | 303 |
2022-12-09 | $28.00 | $28.03 | $27.92 | $27.92 | $27.92 | 1,009 |
2022-12-08 | $27.71 | $27.88 | $27.71 | $27.86 | $27.86 | 672 |
2022-12-07 | $27.96 | $27.96 | $27.78 | $27.93 | $27.93 | 700 |
2022-12-06 | $28.14 | $28.14 | $27.91 | $27.91 | $27.91 | 430 |
2022-12-05 | $28.29 | $28.29 | $28.17 | $28.24 | $28.24 | 1,004 |
2022-12-02 | $28.34 | $28.45 | $28.34 | $28.45 | $28.45 | 602 |
2022-12-01 | $28.25 | $28.33 | $28.25 | $28.33 | $28.33 | 300 |
2022-11-30 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 8 |
2022-11-29 | $27.97 | $28.11 | $27.97 | $28.11 | $28.11 | 600 |
2022-11-28 | $28.04 | $28.09 | $27.97 | $27.97 | $27.97 | 455 |
2022-11-25 | $28.29 | $28.33 | $28.29 | $28.30 | $28.30 | 705 |
2022-11-23 | $28.04 | $28.12 | $28.04 | $28.04 | $28.04 | 600 |
2022-11-22 | $28.03 | $28.16 | $28.03 | $28.16 | $28.16 | 338 |
2022-11-21 | $27.93 | $28.01 | $27.93 | $28.01 | $28.01 | 411 |
2022-11-18 | $28.11 | $28.16 | $28.07 | $28.11 | $28.11 | 955 |
2022-11-17 | $27.79 | $27.90 | $27.78 | $27.90 | $27.90 | 599 |
2022-11-16 | $27.73 | $27.73 | $27.65 | $27.70 | $27.70 | 500 |
2022-11-15 | $27.94 | $28.06 | $27.52 | $27.77 | $27.77 | 4,749 |
2022-11-14 | $27.92 | $27.92 | $27.76 | $27.76 | $27.76 | 300 |
2022-11-11 | $27.74 | $27.88 | $27.74 | $27.88 | $27.88 | 300 |
2022-11-10 | $27.46 | $27.47 | $27.30 | $27.45 | $27.45 | 2,263 |
2022-11-09 | $26.15 | $26.18 | $26.15 | $26.18 | $26.18 | 1,000 |
2022-11-08 | $26.33 | $26.43 | $26.29 | $26.29 | $26.29 | 673 |
2022-11-07 | $26.10 | $26.10 | $26.08 | $26.08 | $26.08 | 502 |
2022-11-04 | $25.92 | $25.95 | $25.87 | $25.95 | $25.95 | 700 |
2022-11-03 | $25.14 | $25.26 | $25.14 | $25.18 | $25.18 | 602 |
2022-11-02 | $25.63 | $25.63 | $25.37 | $25.37 | $25.37 | 1,929 |
2022-11-01 | $25.82 | $25.82 | $25.75 | $25.80 | $25.80 | 3,832 |
2022-10-31 | $25.59 | $25.64 | $25.57 | $25.57 | $25.57 | 838 |
2022-10-28 | $25.58 | $25.75 | $25.55 | $25.75 | $25.75 | 830 |
2022-10-27 | $25.52 | $25.62 | $25.52 | $25.56 | $25.56 | 1,512 |
2022-10-26 | $25.70 | $25.70 | $25.55 | $25.55 | $25.55 | 1,597 |
2022-10-25 | $25.39 | $25.45 | $25.35 | $25.45 | $25.45 | 904 |
2022-10-24 | $24.97 | $25.14 | $24.94 | $25.14 | $25.14 | 5,218 |
2022-10-21 | $24.63 | $24.84 | $24.63 | $24.84 | $24.84 | 802 |
2022-10-20 | $24.74 | $24.74 | $24.50 | $24.52 | $24.52 | 2,402 |
2022-10-19 | $24.67 | $24.69 | $24.60 | $24.62 | $24.62 | 701 |
2022-10-18 | $25.02 | $25.02 | $24.77 | $24.83 | $24.83 | 5,875 |
2022-10-17 | $24.55 | $24.55 | $24.48 | $24.48 | $24.48 | 403 |
2022-10-14 | $24.32 | $24.32 | $23.88 | $23.88 | $23.88 | 500 |
2022-10-13 | $23.89 | $24.08 | $23.89 | $24.08 | $24.08 | 700 |
2022-10-12 | $23.62 | $23.62 | $23.53 | $23.53 | $23.53 | 300 |
2022-10-11 | $23.63 | $23.70 | $23.53 | $23.53 | $23.53 | 814 |
2022-10-10 | $24.01 | $24.01 | $23.74 | $23.88 | $23.88 | 903 |
2022-10-07 | $23.85 | $23.85 | $23.70 | $23.73 | $23.73 | 611 |
2022-10-06 | $24.27 | $24.27 | $24.17 | $24.17 | $24.17 | 302 |
2022-10-05 | $24.29 | $24.47 | $24.29 | $24.47 | $24.47 | 301 |
2022-10-04 | $24.47 | $24.62 | $24.47 | $24.62 | $24.62 | 302 |
2022-10-03 | $23.66 | $23.78 | $23.66 | $23.78 | $23.78 | 1,003 |
2022-09-30 | $23.55 | $23.57 | $23.26 | $23.26 | $23.26 | 400 |
2022-09-29 | $23.33 | $23.33 | $23.20 | $23.29 | $23.29 | 1,331 |
2022-09-28 | $23.74 | $23.91 | $23.74 | $23.91 | $23.91 | 420 |
2022-09-27 | $23.68 | $23.68 | $23.55 | $23.55 | $23.55 | 322 |
2022-09-26 | $23.84 | $23.85 | $23.79 | $23.79 | $23.79 | 312 |
2022-09-23 | $23.97 | $23.97 | $23.92 | $23.92 | $23.92 | 1,120 |
2022-09-22 | $24.43 | $24.51 | $24.42 | $24.51 | $24.51 | 1,052 |
2022-09-21 | $24.85 | $24.85 | $24.56 | $24.56 | $24.56 | 400 |
2022-09-20 | $24.69 | $24.70 | $24.60 | $24.60 | $24.60 | 400 |
2022-09-19 | $24.99 | $25.06 | $24.99 | $25.06 | $25.06 | 440 |
2022-09-16 | $24.83 | $24.89 | $24.83 | $24.89 | $24.89 | 314 |
2022-09-15 | $25.28 | $25.28 | $25.17 | $25.20 | $25.20 | 1,117 |
2022-09-14 | $25.44 | $25.45 | $25.43 | $25.45 | $25.45 | 491 |
2022-09-13 | $25.76 | $25.77 | $25.51 | $25.51 | $25.51 | 600 |
2022-09-12 | $26.25 | $26.26 | $26.16 | $26.20 | $26.20 | 702 |
2022-09-09 | $25.47 | $25.67 | $25.47 | $25.67 | $25.67 | 904 |
2022-09-08 | $25.20 | $25.20 | $25.06 | $25.08 | $25.08 | 855 |
2022-09-07 | $25.28 | $25.32 | $25.21 | $25.32 | $25.32 | 600 |
2022-09-06 | $25.13 | $25.14 | $24.97 | $25.00 | $25.00 | 911 |
2022-09-02 | $25.16 | $25.43 | $24.71 | $24.71 | $24.71 | 1,111 |
2022-09-01 | $24.68 | $24.91 | $24.58 | $24.91 | $24.91 | 3,158 |
2022-08-31 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 302 |
2022-08-30 | $25.14 | $25.18 | $25.14 | $25.18 | $25.18 | 302 |
2022-08-29 | $25.11 | $25.12 | $25.11 | $25.12 | $25.12 | 302 |
2022-08-26 | $25.80 | $25.80 | $25.02 | $25.02 | $25.02 | 1,116 |
2022-08-25 | $25.74 | $25.92 | $25.74 | $25.92 | $25.92 | 802 |
2022-08-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
2022-08-23 | $25.73 | $25.73 | $25.56 | $25.56 | $25.56 | 3,026 |
2022-08-22 | $25.70 | $25.71 | $25.64 | $25.64 | $25.64 | 404 |
2022-08-19 | $26.35 | $26.35 | $26.30 | $26.30 | $26.30 | 400 |
2022-08-18 | $26.64 | $26.64 | $26.61 | $26.61 | $26.61 | 301 |
2022-08-17 | $26.56 | $26.58 | $26.56 | $26.58 | $26.58 | 301 |
2022-08-16 | $27.13 | $27.14 | $27.12 | $27.14 | $27.14 | 801 |
2022-08-15 | $26.94 | $26.99 | $26.93 | $26.99 | $26.99 | 402 |
2022-08-12 | $26.97 | $27.07 | $26.97 | $27.07 | $27.07 | 1,959 |
2022-08-11 | $26.79 | $26.79 | $26.69 | $26.69 | $26.69 | 829 |
2022-08-10 | $26.64 | $26.81 | $26.64 | $26.78 | $26.78 | 933 |
2022-08-09 | $26.47 | $26.47 | $26.37 | $26.37 | $26.37 | 1,802 |
2022-08-08 | $26.79 | $26.80 | $26.66 | $26.66 | $26.66 | 474 |
2022-08-05 | $26.63 | $26.65 | $26.58 | $26.65 | $26.65 | 1,598 |
2022-08-04 | $26.84 | $26.84 | $26.75 | $26.75 | $26.75 | 1,101 |
2022-08-03 | $26.39 | $26.65 | $26.39 | $26.65 | $26.65 | 1,620 |
2022-08-02 | $26.31 | $26.40 | $26.25 | $26.25 | $26.25 | 597 |
2022-08-01 | $26.38 | $26.44 | $26.36 | $26.36 | $26.36 | 424 |
2022-07-29 | $26.19 | $26.40 | $26.19 | $26.40 | $26.40 | 500 |
2022-07-28 | $25.91 | $26.00 | $25.91 | $26.00 | $26.00 | 138 |
2022-07-27 | $25.68 | $25.84 | $25.59 | $25.84 | $25.84 | 1,929 |
2022-07-26 | $25.47 | $25.54 | $25.47 | $25.47 | $25.47 | 833 |
2022-07-25 | $25.78 | $25.80 | $25.75 | $25.80 | $25.80 | 400 |
2022-07-22 | $25.98 | $25.98 | $25.72 | $25.73 | $25.73 | 2,531 |
2022-07-21 | $25.83 | $25.89 | $25.79 | $25.89 | $25.89 | 205 |
2022-07-20 | $26.00 | $26.00 | $25.83 | $25.83 | $25.83 | 300 |
2022-07-19 | $25.87 | $26.04 | $25.87 | $26.04 | $26.04 | 1,302 |
2022-07-18 | $25.27 | $25.27 | $25.09 | $25.09 | $25.09 | 402 |
2022-07-15 | $25.05 | $25.10 | $25.01 | $25.05 | $25.05 | 1,217 |
2022-07-14 | $24.52 | $24.59 | $24.52 | $24.59 | $24.59 | 1,103 |
2022-07-13 | $24.92 | $24.97 | $24.92 | $24.97 | $24.97 | 303 |
2022-07-12 | $25.22 | $25.23 | $25.04 | $25.04 | $25.04 | 300 |
2022-07-11 | $25.17 | $25.17 | $25.13 | $25.13 | $25.13 | 305 |
2022-07-08 | $25.51 | $25.51 | $25.49 | $25.49 | $25.49 | 700 |
2022-07-07 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 12 |
2022-07-06 | $24.76 | $24.77 | $24.64 | $24.77 | $24.77 | 902 |
2022-07-05 | $24.40 | $24.66 | $24.40 | $24.66 | $24.66 | 773 |
2022-07-01 | $25.00 | $25.26 | $25.00 | $25.26 | $25.26 | 29,912 |
2022-06-30 | $24.80 | $25.12 | $24.80 | $25.12 | $25.12 | 552 |
2022-06-29 | $25.61 | $25.61 | $25.50 | $25.50 | $25.50 | 704 |
2022-06-28 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 17 |
2022-06-27 | $25.87 | $25.87 | $25.78 | $25.78 | $25.78 | 312 |
2022-06-24 | $25.52 | $25.84 | $25.52 | $25.84 | $25.84 | 656 |
2022-06-23 | $25.97 | $26.06 | $25.79 | $26.03 | $25.36 | 10,800 |
2022-06-22 | $26.49 | $26.49 | $26.40 | $26.40 | $25.72 | 302 |
2022-06-21 | $26.66 | $26.66 | $26.63 | $26.63 | $25.94 | 310 |
2022-06-17 | $26.49 | $26.49 | $26.42 | $26.46 | $25.78 | 403 |
2022-06-16 | $26.24 | $26.24 | $26.12 | $26.12 | $25.45 | 606 |
2022-06-15 | $27.16 | $27.27 | $27.06 | $27.27 | $26.56 | 1,603 |
2022-06-14 | $26.78 | $26.78 | $26.65 | $26.75 | $26.06 | 804 |
2022-06-13 | $26.94 | $27.07 | $26.94 | $27.05 | $26.36 | 593 |
2022-06-10 | $27.63 | $27.68 | $27.63 | $27.68 | $26.97 | 301 |
2022-06-09 | $28.46 | $28.46 | $28.24 | $28.24 | $27.51 | 300 |
2022-06-08 | $28.92 | $28.92 | $28.78 | $28.79 | $28.05 | 475 |
2022-06-07 | $29.12 | $29.20 | $29.12 | $29.20 | $28.45 | 301 |
2022-06-06 | $29.33 | $29.33 | $29.24 | $29.24 | $28.48 | 300 |
2022-06-03 | $28.96 | $28.99 | $28.96 | $28.99 | $28.24 | 521 |
2022-06-02 | $28.93 | $29.24 | $28.93 | $29.24 | $28.48 | 306 |
2022-06-01 | $28.78 | $28.80 | $28.78 | $28.80 | $28.06 | 303 |
2022-05-31 | $28.80 | $28.91 | $28.80 | $28.89 | $28.15 | 441 |
2022-05-27 | $28.90 | $28.93 | $28.89 | $28.93 | $28.19 | 352 |
2022-05-26 | $28.45 | $28.55 | $28.45 | $28.55 | $27.81 | 2,050 |
2022-05-25 | $28.10 | $28.17 | $28.10 | $28.12 | $27.40 | 500 |
2022-05-24 | $28.11 | $28.11 | $27.90 | $28.01 | $27.29 | 674 |
2022-05-23 | $28.35 | $28.35 | $28.29 | $28.29 | $27.57 | 118 |
2022-05-20 | $27.83 | $28.01 | $27.83 | $28.01 | $27.29 | 881 |
2022-05-19 | $27.72 | $27.85 | $27.72 | $27.80 | $27.09 | 910 |
2022-05-18 | $28.00 | $28.00 | $27.70 | $27.71 | $27.00 | 439 |
2022-05-17 | $28.37 | $28.44 | $28.32 | $28.44 | $27.71 | 604 |
2022-05-16 | $27.97 | $28.00 | $27.97 | $28.00 | $27.28 | 354 |
2022-05-13 | $27.81 | $28.08 | $27.81 | $28.08 | $27.36 | 1,067 |
2022-05-12 | $27.58 | $27.58 | $27.45 | $27.45 | $26.74 | 114 |
2022-05-11 | $27.69 | $27.69 | $27.19 | $27.23 | $26.53 | 852 |
2022-05-10 | $27.14 | $27.17 | $27.09 | $27.17 | $26.47 | 506 |
2022-05-09 | $26.77 | $26.85 | $26.75 | $26.75 | $26.07 | 569 |
2022-05-06 | $27.26 | $27.33 | $27.23 | $27.33 | $26.62 | 1,002 |
2022-05-05 | $27.69 | $27.69 | $27.69 | $27.69 | $26.98 | 3,803 |
2022-05-04 | $28.16 | $28.52 | $27.98 | $28.52 | $27.79 | 3,803 |
2022-05-03 | $27.95 | $28.07 | $27.95 | $28.07 | $27.34 | 302 |
2022-05-02 | $27.92 | $28.02 | $27.76 | $28.02 | $27.29 | 1,303 |
2022-04-29 | $28.37 | $28.37 | $27.93 | $27.93 | $27.21 | 690 |
2022-04-28 | $28.04 | $28.39 | $28.02 | $28.39 | $27.66 | 3,591 |
2022-04-27 | $27.73 | $27.87 | $27.73 | $27.76 | $27.04 | 1,557 |
2022-04-26 | $27.86 | $27.86 | $27.58 | $27.58 | $26.87 | 8,969 |
2022-04-25 | $28.20 | $28.20 | $28.20 | $28.20 | $27.47 | 302 |
2022-04-22 | $28.64 | $28.64 | $28.43 | $28.43 | $27.70 | 12,702 |
2022-04-21 | $29.26 | $29.26 | $28.83 | $28.83 | $28.08 | 785 |
2022-04-20 | $28.92 | $28.92 | $28.86 | $28.86 | $28.12 | 907 |
2022-04-19 | $28.72 | $28.72 | $28.71 | $28.71 | $27.97 | 122 |
2022-04-18 | $28.45 | $28.52 | $28.41 | $28.45 | $27.72 | 1,807 |
2022-04-14 | $28.56 | $28.57 | $28.40 | $28.40 | $27.67 | 564 |
2022-04-13 | $28.34 | $28.41 | $28.34 | $28.41 | $27.68 | 500 |
2022-04-12 | $28.53 | $28.54 | $28.25 | $28.26 | $27.54 | 491 |
2022-04-11 | $28.58 | $28.58 | $28.39 | $28.39 | $27.66 | 200 |
2022-04-08 | $28.76 | $28.76 | $28.76 | $28.76 | $28.02 | 2 |
2022-04-07 | $28.53 | $28.76 | $28.51 | $28.72 | $27.98 | 1,406 |
2022-04-06 | $28.64 | $28.66 | $28.58 | $28.66 | $27.92 | 2,309 |
2022-04-05 | $29.20 | $29.20 | $29.11 | $29.11 | $28.36 | 679 |
2022-04-04 | $29.39 | $29.45 | $29.39 | $29.45 | $28.69 | 615 |
2022-04-01 | $29.29 | $29.29 | $29.28 | $29.28 | $28.53 | 105 |
2022-03-31 | $28.99 | $28.99 | $28.99 | $28.99 | $28.24 | 1,401 |
2022-03-30 | $29.51 | $29.61 | $29.47 | $29.53 | $28.77 | 1,401 |
2022-03-29 | $30.11 | $30.11 | $30.00 | $30.07 | $29.30 | 930 |
2022-03-28 | $29.24 | $29.47 | $29.24 | $29.46 | $28.70 | 900 |
2022-03-25 | $29.13 | $29.13 | $28.94 | $29.12 | $28.37 | 619 |
2022-03-24 | $28.90 | $29.06 | $28.90 | $29.06 | $28.31 | 204 |
2022-03-23 | $28.95 | $29.00 | $28.91 | $28.91 | $28.17 | 1,901 |
2022-03-22 | $29.51 | $29.57 | $29.51 | $29.55 | $28.79 | 4,707 |
2022-03-21 | $29.27 | $29.27 | $29.11 | $29.15 | $28.40 | 401 |
2022-03-18 | $29.33 | $29.48 | $29.33 | $29.48 | $28.73 | 193 |
2022-03-17 | $29.38 | $29.41 | $29.32 | $29.34 | $28.58 | 702 |
2022-03-16 | $29.58 | $29.58 | $29.58 | $29.58 | $28.82 | 311 |
2022-03-15 | $28.48 | $28.55 | $28.48 | $28.54 | $27.81 | 1,000 |
2022-03-14 | $28.46 | $28.48 | $28.29 | $28.41 | $27.68 | 22,704 |
2022-03-11 | $27.96 | $27.96 | $27.71 | $27.71 | $27.00 | 1,723 |
2022-03-10 | $27.76 | $27.76 | $27.51 | $27.56 | $26.85 | 2,176 |
2022-03-09 | $27.87 | $28.32 | $27.87 | $28.22 | $27.49 | 23,811 |
2022-03-08 | $26.43 | $27.19 | $26.23 | $26.60 | $25.91 | 8,535 |
2022-03-07 | $26.61 | $26.65 | $25.94 | $25.94 | $25.27 | 16,288 |
2022-03-04 | $27.06 | $27.07 | $26.73 | $26.78 | $26.09 | 4,014 |
2022-03-03 | $28.49 | $28.49 | $27.79 | $27.84 | $27.12 | 9,541 |
2022-03-02 | $28.58 | $28.69 | $28.56 | $28.61 | $27.87 | 3,101 |
2022-03-01 | $28.58 | $28.58 | $28.32 | $28.42 | $27.68 | 602 |
2022-02-28 | $29.32 | $29.66 | $29.21 | $29.21 | $28.46 | 1,728 |
2022-02-25 | $29.96 | $30.03 | $29.96 | $30.03 | $29.26 | 300 |
2022-02-24 | $29.08 | $29.44 | $28.84 | $29.44 | $28.68 | 7,786 |
2022-02-23 | $30.49 | $30.49 | $29.87 | $29.87 | $29.10 | 821 |
2022-02-22 | $30.42 | $30.42 | $30.02 | $30.20 | $29.42 | 1,906 |
2022-02-18 | $31.02 | $31.08 | $31.02 | $31.02 | $30.22 | 620 |
2022-02-17 | $31.47 | $31.47 | $31.33 | $31.33 | $30.52 | 686 |
2022-02-16 | $31.74 | $31.88 | $31.69 | $31.88 | $31.06 | 708 |
2022-02-15 | $31.77 | $31.87 | $31.77 | $31.87 | $31.05 | 377 |
2022-02-14 | $31.10 | $31.14 | $31.05 | $31.14 | $30.34 | 1,102 |
2022-02-11 | $31.90 | $31.90 | $31.39 | $31.39 | $30.58 | 307 |
2022-02-10 | $31.93 | $31.98 | $31.77 | $31.77 | $30.95 | 742 |
2022-02-09 | $32.06 | $32.12 | $31.99 | $32.12 | $31.30 | 2,078 |
2022-02-08 | $31.48 | $31.64 | $31.48 | $31.64 | $30.83 | 318 |
2022-02-07 | $31.50 | $31.50 | $31.45 | $31.45 | $30.64 | 300 |
2022-02-04 | $31.26 | $31.44 | $31.26 | $31.44 | $30.63 | 734 |
2022-02-03 | $31.82 | $31.84 | $31.63 | $31.63 | $30.82 | 1,139 |
2022-02-02 | $32.20 | $32.23 | $32.18 | $32.23 | $31.40 | 1,482 |
2022-02-01 | $32.24 | $32.24 | $32.12 | $32.24 | $31.41 | 950 |
2022-01-31 | $31.73 | $32.05 | $31.73 | $32.05 | $31.23 | 3,257 |
2022-01-28 | $31.38 | $31.77 | $31.38 | $31.77 | $30.95 | 737 |
2022-01-27 | $31.91 | $31.91 | $31.77 | $31.77 | $30.95 | 302 |
2022-01-26 | $31.81 | $31.81 | $31.70 | $31.70 | $30.88 | 307 |
2022-01-25 | $31.20 | $31.26 | $31.00 | $31.26 | $30.46 | 2,546 |
2022-01-24 | $31.05 | $31.44 | $31.05 | $31.44 | $30.63 | 732 |
2022-01-21 | $31.87 | $31.87 | $31.87 | $31.87 | $31.05 | 3 |
2022-01-20 | $32.67 | $32.67 | $32.48 | $32.48 | $31.64 | 373 |
2022-01-19 | $32.69 | $32.69 | $32.51 | $32.51 | $31.67 | 986 |
2022-01-18 | $32.52 | $32.52 | $32.51 | $32.51 | $31.68 | 303 |
2022-01-14 | $32.81 | $32.88 | $32.81 | $32.88 | $32.04 | 304 |
2022-01-13 | $32.76 | $32.76 | $32.75 | $32.75 | $31.91 | 265 |
2022-01-12 | $32.93 | $32.93 | $32.93 | $32.93 | $32.08 | 303 |
2022-01-11 | $32.91 | $32.91 | $32.91 | $32.91 | $32.07 | 3 |
2022-01-10 | $32.47 | $32.61 | $32.47 | $32.61 | $31.77 | 6,686 |
2022-01-07 | $32.81 | $32.82 | $32.81 | $32.82 | $31.97 | 334 |
2022-01-06 | $33.02 | $33.02 | $32.88 | $32.88 | $32.03 | 302 |
2022-01-05 | $33.30 | $33.30 | $32.99 | $32.99 | $32.14 | 613 |
2022-01-04 | $33.20 | $33.20 | $33.16 | $33.16 | $32.31 | 437 |
2022-01-03 | $32.92 | $33.01 | $32.92 | $33.01 | $32.16 | 2,058 |
2021-12-31 | $32.45 | $32.45 | $32.43 | $32.43 | $31.60 | 414 |
2021-12-30 | $32.55 | $32.55 | $32.55 | $32.55 | $31.71 | 12 |
2021-12-29 | $32.61 | $32.61 | $32.61 | $32.61 | $31.77 | 12 |
2021-12-28 | $32.73 | $32.73 | $32.73 | $32.73 | $31.89 | 26 |
2021-12-27 | $32.63 | $32.63 | $32.63 | $32.63 | $31.79 | 19 |
2021-12-23 | $32.38 | $32.38 | $32.38 | $32.38 | $31.55 | 196 |
2021-12-22 | $32.01 | $32.12 | $32.01 | $32.12 | $31.29 | 196 |
2021-12-21 | $31.80 | $31.91 | $31.80 | $31.91 | $31.08 | 301 |
2021-12-20 | $31.57 | $31.57 | $31.57 | $31.57 | $30.76 | 1 |
2021-12-17 | $31.84 | $31.89 | $31.84 | $31.87 | $31.05 | 610 |
2021-12-16 | $32.09 | $32.09 | $32.09 | $32.09 | $31.25 | 11,647 |
2021-12-15 | $31.90 | $32.22 | $31.90 | $32.22 | $31.37 | 163 |
2021-12-14 | $32.03 | $32.03 | $31.81 | $31.95 | $31.11 | 973 |
2021-12-13 | $32.39 | $32.39 | $32.20 | $32.20 | $31.35 | 1,305 |
2021-12-10 | $32.17 | $32.22 | $32.17 | $32.22 | $31.37 | 420 |
2021-12-09 | $32.17 | $32.17 | $32.17 | $32.17 | $31.32 | 51 |
2021-12-08 | $32.36 | $32.40 | $32.36 | $32.40 | $31.55 | 300 |
2021-12-07 | $32.35 | $32.57 | $32.35 | $32.57 | $31.71 | 340 |
2021-12-06 | $31.74 | $31.75 | $31.72 | $31.75 | $30.91 | 901 |
2021-12-03 | $31.47 | $31.47 | $31.28 | $31.31 | $30.49 | 600 |
2021-12-02 | $31.64 | $31.64 | $31.62 | $31.62 | $30.79 | 1,990 |
2021-12-01 | $31.84 | $31.84 | $31.35 | $31.35 | $30.52 | 600 |
2021-11-30 | $31.31 | $31.31 | $31.19 | $31.19 | $30.37 | 305 |
2021-11-29 | $31.73 | $31.73 | $31.53 | $31.67 | $30.84 | 771 |
2021-11-26 | $31.79 | $31.79 | $31.51 | $31.52 | $30.69 | 8,228 |
2021-11-24 | $32.62 | $32.69 | $32.62 | $32.69 | $31.83 | 101 |
2021-11-23 | $32.84 | $32.91 | $32.79 | $32.91 | $32.05 | 2,225 |
2021-11-22 | $33.12 | $33.12 | $33.12 | $33.12 | $32.25 | 2 |
2021-11-19 | $33.27 | $33.27 | $33.27 | $33.27 | $32.40 | 2 |
2021-11-18 | $33.49 | $33.50 | $33.49 | $33.50 | $32.62 | 302 |
2021-11-17 | $33.50 | $33.51 | $33.50 | $33.51 | $32.62 | 100 |
2021-11-16 | $33.46 | $33.46 | $33.45 | $33.45 | $32.57 | 351 |
2021-11-15 | $33.24 | $33.24 | $33.24 | $33.24 | $32.37 | 304 |
2021-11-12 | $33.15 | $33.16 | $33.14 | $33.16 | $32.29 | 638 |
2021-11-11 | $33.15 | $33.15 | $33.15 | $33.15 | $32.27 | 302 |
2021-11-10 | $33.05 | $33.05 | $32.98 | $32.98 | $32.11 | 302 |
2021-11-09 | $33.03 | $33.07 | $33.03 | $33.06 | $32.19 | 400 |
2021-11-08 | $33.11 | $33.14 | $33.04 | $33.04 | $32.17 | 1,330 |
2021-11-05 | $33.23 | $33.23 | $33.19 | $33.19 | $32.31 | 302 |
2021-11-04 | $33.23 | $33.23 | $33.23 | $33.23 | $32.36 | 100 |
2021-11-03 | $33.04 | $33.23 | $33.04 | $33.23 | $32.35 | 410 |
2021-11-02 | $32.85 | $32.97 | $32.85 | $32.97 | $32.10 | 464 |
2021-11-01 | $32.76 | $32.76 | $32.76 | $32.76 | $31.90 | 203 |
2021-10-29 | $32.44 | $32.48 | $32.44 | $32.48 | $31.63 | 203 |
2021-10-28 | $32.43 | $32.47 | $32.43 | $32.46 | $31.61 | 202 |
2021-10-27 | $32.51 | $32.51 | $32.51 | $32.51 | $31.65 | 2 |
2021-10-26 | $32.65 | $32.65 | $32.64 | $32.64 | $31.78 | 275 |
2021-10-25 | $32.41 | $32.41 | $32.41 | $32.41 | $31.56 | 100 |
2021-10-22 | $32.32 | $32.32 | $32.32 | $32.32 | $31.46 | 2 |
2021-10-21 | $32.16 | $32.16 | $32.16 | $32.16 | $31.31 | 206 |
2021-10-20 | $32.15 | $32.15 | $32.15 | $32.15 | $31.31 | 195 |
2021-10-19 | $32.13 | $32.14 | $32.11 | $32.14 | $31.29 | 550 |
2021-10-18 | $31.98 | $32.06 | $31.98 | $32.06 | $31.22 | 702 |
2021-10-15 | $32.24 | $32.28 | $32.24 | $32.28 | $31.43 | 214 |
2021-10-14 | $32.07 | $32.07 | $32.07 | $32.07 | $31.23 | 201 |
2021-10-13 | $31.63 | $31.63 | $31.63 | $31.63 | $30.80 | 103 |
2021-10-12 | $31.40 | $31.40 | $31.40 | $31.40 | $30.58 | 6 |
2021-10-11 | $31.37 | $31.37 | $31.37 | $31.37 | $30.54 | 3 |
2021-10-08 | $31.49 | $31.49 | $31.49 | $31.49 | $30.66 | 3 |
2021-10-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.67 | 22 |
2021-10-06 | $31.13 | $31.19 | $31.13 | $31.19 | $30.37 | 401 |
2021-10-05 | $31.27 | $31.48 | $31.27 | $31.48 | $30.65 | 300 |
2021-10-04 | $31.29 | $31.29 | $31.29 | $31.29 | $30.46 | 104 |
2021-10-01 | $31.45 | $31.58 | $31.45 | $31.58 | $30.75 | 208 |
2021-09-30 | $31.64 | $31.64 | $31.64 | $31.64 | $30.80 | 2 |
2021-09-29 | $31.82 | $31.82 | $31.82 | $31.82 | $30.98 | 2 |
2021-09-28 | $31.95 | $31.95 | $31.67 | $31.67 | $30.84 | 672 |
2021-09-27 | $32.33 | $32.33 | $32.33 | $32.33 | $31.48 | 61 |
2021-09-24 | $32.28 | $32.28 | $32.28 | $32.28 | $31.43 | 1 |
2021-09-23 | $32.50 | $32.50 | $32.50 | $32.50 | $31.64 | 1 |
2021-09-22 | $32.19 | $32.19 | $32.19 | $32.19 | $31.34 | 100 |
2021-09-21 | $31.88 | $31.90 | $31.85 | $31.85 | $31.01 | 223 |
2021-09-20 | $31.44 | $31.44 | $31.44 | $31.44 | $30.61 | 1 |
2021-09-17 | $32.24 | $32.25 | $32.18 | $32.25 | $31.40 | 652 |
2021-09-16 | $32.65 | $32.65 | $32.65 | $32.65 | $31.79 | 1 |
2021-09-15 | $32.54 | $32.59 | $32.54 | $32.59 | $31.73 | 522 |
2021-09-14 | $32.71 | $32.71 | $32.65 | $32.65 | $31.79 | 2,284 |
2021-09-13 | $32.67 | $32.67 | $32.67 | $32.67 | $31.81 | 300 |
2021-09-10 | $32.58 | $32.58 | $32.44 | $32.44 | $31.59 | 300 |
2021-09-09 | $32.60 | $32.60 | $32.46 | $32.46 | $31.61 | 367 |
2021-09-08 | $32.56 | $32.57 | $32.56 | $32.57 | $31.71 | 501 |
2021-09-07 | $32.96 | $32.96 | $32.96 | $32.96 | $32.09 | 111 |
2021-09-03 | $32.82 | $32.82 | $32.82 | $32.82 | $31.96 | 105 |
2021-09-02 | $32.97 | $32.97 | $32.92 | $32.92 | $32.06 | 196 |
2021-09-01 | $32.91 | $32.91 | $32.91 | $32.91 | $32.04 | 31 |
2021-08-31 | $32.95 | $32.95 | $32.89 | $32.89 | $32.02 | 1,202 |
2021-08-30 | $33.11 | $33.11 | $33.06 | $33.08 | $32.20 | 6,452 |
2021-08-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 0 |
2021-08-26 | $32.79 | $32.79 | $32.79 | $32.79 | $31.93 | 0 |
2021-08-25 | $32.98 | $32.98 | $32.98 | $32.98 | $32.11 | 705 |
2021-08-24 | $33.10 | $33.10 | $33.10 | $33.10 | $32.23 | 705 |
2021-08-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 154 |
2021-08-20 | $32.90 | $32.90 | $32.90 | $32.90 | $32.03 | 2,063 |
2021-08-19 | $32.59 | $32.83 | $32.59 | $32.82 | $31.96 | 2,063 |
2021-08-18 | $33.21 | $33.21 | $33.09 | $33.09 | $32.22 | 2,563 |
2021-08-17 | $33.07 | $33.07 | $33.07 | $33.07 | $32.20 | 1 |
2021-08-16 | $33.18 | $33.18 | $33.18 | $33.18 | $32.31 | 0 |
2021-08-13 | $33.28 | $33.28 | $33.28 | $33.28 | $32.41 | 102 |
2021-08-12 | $33.21 | $33.21 | $33.21 | $33.21 | $32.34 | 102 |
2021-08-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.13 | 2 |
2021-08-10 | $32.86 | $32.92 | $32.86 | $32.92 | $32.06 | 375 |
2021-08-09 | $32.82 | $32.82 | $32.82 | $32.82 | $31.96 | 2 |
2021-08-06 | $32.82 | $32.82 | $32.82 | $32.82 | $31.95 | 101 |
2021-08-05 | $32.80 | $32.80 | $32.80 | $32.80 | $31.94 | 101 |
2021-08-04 | $32.54 | $32.68 | $32.54 | $32.62 | $31.76 | 856 |
2021-08-03 | $32.48 | $32.48 | $32.48 | $32.48 | $31.63 | 101 |
2021-08-02 | $32.44 | $32.50 | $32.34 | $32.34 | $31.49 | 933 |
2021-07-30 | $32.32 | $32.32 | $32.32 | $32.32 | $31.47 | 300 |
2021-07-29 | $32.56 | $32.56 | $32.54 | $32.54 | $31.68 | 202 |
2021-07-28 | $32.42 | $32.42 | $32.42 | $32.42 | $31.56 | 1 |
2021-07-27 | $32.36 | $32.40 | $32.26 | $32.40 | $31.55 | 4,377 |
2021-07-26 | $32.56 | $32.56 | $32.56 | $32.56 | $31.71 | 12 |
2021-07-23 | $32.63 | $32.63 | $32.63 | $32.63 | $31.77 | 50 |
2021-07-22 | $32.29 | $32.37 | $32.29 | $32.33 | $31.48 | 622 |
2021-07-21 | $32.17 | $32.17 | $32.17 | $32.17 | $31.32 | 202 |
2021-07-20 | $31.77 | $31.83 | $31.77 | $31.83 | $30.99 | 202 |
2021-07-19 | $31.59 | $31.59 | $31.53 | $31.57 | $30.74 | 1,017 |
2021-07-16 | $32.26 | $32.26 | $32.26 | $32.26 | $31.41 | 76 |
2021-07-15 | $32.48 | $32.52 | $32.48 | $32.52 | $31.67 | 484 |
2021-07-14 | $32.91 | $32.91 | $32.78 | $32.83 | $31.96 | 602 |
2021-07-13 | $32.89 | $32.89 | $32.86 | $32.86 | $32.00 | 446 |
2021-07-12 | $32.89 | $32.90 | $32.89 | $32.89 | $32.02 | 200 |
2021-07-09 | $32.65 | $32.65 | $32.65 | $32.65 | $31.79 | 372 |
2021-07-08 | $32.12 | $32.12 | $32.08 | $32.08 | $31.24 | 372 |
2021-07-07 | $32.64 | $32.70 | $32.64 | $32.70 | $31.84 | 1,008 |
2021-07-06 | $32.52 | $32.52 | $32.26 | $32.30 | $31.45 | 494 |
2021-07-02 | $32.54 | $32.56 | $32.54 | $32.56 | $31.70 | 520 |
2021-07-01 | $32.37 | $32.45 | $32.28 | $32.45 | $31.59 | 1,366 |
2021-06-30 | $32.42 | $32.42 | $32.33 | $32.33 | $31.48 | 591 |
2021-06-29 | $32.62 | $32.62 | $32.62 | $32.62 | $31.76 | 2 |
2021-06-28 | $32.41 | $32.43 | $32.41 | $32.43 | $31.58 | 300 |
2021-06-25 | $32.56 | $32.56 | $32.56 | $32.56 | $31.70 | 164 |
2021-06-24 | $33.00 | $33.03 | $32.96 | $33.03 | $31.61 | 1,380 |
2021-06-23 | $32.73 | $32.75 | $32.73 | $32.75 | $31.34 | 204 |
2021-06-22 | $33.06 | $33.06 | $33.06 | $33.06 | $31.63 | 2 |
2021-06-21 | $33.00 | $33.07 | $33.00 | $33.07 | $31.65 | 279 |
2021-06-18 | $32.75 | $32.75 | $32.73 | $32.74 | $31.33 | 484 |
2021-06-17 | $33.16 | $33.24 | $33.16 | $33.24 | $31.81 | 212 |
2021-06-16 | $33.16 | $33.19 | $33.16 | $33.19 | $31.76 | 156 |
2021-06-15 | $33.23 | $33.23 | $33.23 | $33.23 | $31.80 | 989 |
2021-06-14 | $33.17 | $33.21 | $33.16 | $33.21 | $31.78 | 989 |
2021-06-11 | $33.18 | $33.18 | $33.18 | $33.18 | $31.75 | 32 |
2021-06-10 | $32.93 | $32.93 | $32.93 | $32.93 | $31.51 | 81 |
2021-06-09 | $32.84 | $32.90 | $32.84 | $32.90 | $31.48 | 483 |
2021-06-08 | $33.10 | $33.10 | $33.10 | $33.10 | $31.68 | 131 |
2021-06-07 | $33.13 | $33.19 | $33.13 | $33.19 | $31.76 | 434 |
2021-06-04 | $33.07 | $33.07 | $33.07 | $33.07 | $31.64 | 33 |
2021-06-03 | $32.87 | $32.91 | $32.84 | $32.88 | $31.47 | 692 |
2021-06-02 | $32.80 | $32.80 | $32.80 | $32.80 | $31.39 | 2 |
2021-06-01 | $32.87 | $32.87 | $32.78 | $32.78 | $31.37 | 817 |
2021-05-28 | $32.61 | $32.61 | $32.61 | $32.61 | $31.21 | 300 |
2021-05-27 | $32.40 | $32.41 | $32.40 | $32.41 | $31.02 | 300 |
2021-05-26 | $32.48 | $32.48 | $32.48 | $32.48 | $31.08 | 23 |
2021-05-25 | $32.51 | $32.51 | $32.51 | $32.51 | $31.11 | 3 |
2021-05-24 | $32.65 | $32.65 | $32.65 | $32.65 | $31.25 | 101 |
2021-05-21 | $32.40 | $32.40 | $32.40 | $32.40 | $31.00 | 3 |
2021-05-20 | $32.01 | $32.27 | $32.01 | $32.27 | $30.88 | 200 |
2021-05-19 | $31.78 | $31.86 | $31.78 | $31.86 | $30.49 | 452 |
2021-05-18 | $32.24 | $32.24 | $32.11 | $32.11 | $30.73 | 730 |
2021-05-17 | $32.36 | $32.36 | $32.36 | $32.36 | $30.96 | 148 |
2021-05-14 | $32.36 | $32.36 | $32.36 | $32.36 | $30.96 | 2 |
2021-05-13 | $31.64 | $31.94 | $31.64 | $31.94 | $30.56 | 632 |
2021-05-12 | $31.77 | $31.80 | $31.54 | $31.54 | $30.19 | 12,043 |
2021-05-11 | $31.46 | $31.67 | $31.46 | $31.67 | $30.31 | 1,148 |
2021-05-10 | $32.08 | $32.08 | $32.08 | $32.08 | $30.70 | 203 |
2021-05-07 | $32.34 | $32.34 | $32.34 | $32.34 | $30.95 | 54 |
2021-05-06 | $31.83 | $32.05 | $31.83 | $32.05 | $30.67 | 200 |
2021-05-05 | $31.92 | $31.92 | $31.92 | $31.92 | $30.55 | 205 |
2021-05-04 | $31.31 | $31.43 | $31.31 | $31.43 | $30.08 | 205 |
2021-05-03 | $32.11 | $32.16 | $32.11 | $32.16 | $30.78 | 202 |
2021-04-30 | $31.87 | $31.87 | $31.87 | $31.87 | $30.49 | 3 |
2021-04-29 | $31.90 | $32.07 | $31.90 | $32.07 | $30.69 | 400 |
2021-04-28 | $32.27 | $32.27 | $32.27 | $32.27 | $30.88 | 217 |
2021-04-27 | $32.27 | $32.29 | $32.27 | $32.29 | $30.91 | 280 |
2021-04-26 | $32.28 | $32.28 | $32.28 | $32.28 | $30.89 | 67 |
2021-04-23 | $32.24 | $32.24 | $32.24 | $32.24 | $30.85 | 18 |
2021-04-22 | $32.17 | $32.17 | $32.17 | $32.17 | $30.79 | 17 |
2021-04-21 | $31.79 | $32.13 | $31.79 | $32.13 | $30.75 | 970 |
2021-04-20 | $32.06 | $32.06 | $32.06 | $32.06 | $30.68 | 2 |
2021-04-19 | $32.63 | $32.63 | $32.48 | $32.48 | $31.08 | 896 |
2021-04-16 | $32.70 | $32.76 | $32.70 | $32.76 | $31.35 | 145 |
2021-04-15 | $32.21 | $32.28 | $32.21 | $32.28 | $30.89 | 154 |
2021-04-14 | $32.05 | $32.05 | $32.05 | $32.05 | $30.67 | 36 |
2021-04-13 | $32.21 | $32.21 | $32.21 | $32.21 | $30.83 | 2 |
2021-04-12 | $32.17 | $32.17 | $32.17 | $32.17 | $30.79 | 30 |
2021-04-09 | $32.23 | $32.23 | $32.23 | $32.23 | $30.84 | 30 |
2021-04-08 | $32.07 | $32.12 | $32.07 | $32.12 | $30.73 | 200 |
2021-04-07 | $32.05 | $32.08 | $32.05 | $32.08 | $30.70 | 201 |
2021-04-06 | $31.98 | $31.98 | $31.97 | $31.97 | $30.60 | 415 |
2021-04-05 | $32.39 | $32.50 | $32.39 | $32.49 | $31.09 | 2,131 |
2021-04-01 | $31.91 | $31.93 | $31.91 | $31.93 | $30.56 | 204 |
2021-03-31 | $31.59 | $31.59 | $31.59 | $31.59 | $30.23 | 12 |
2021-03-30 | $31.36 | $31.59 | $31.36 | $31.45 | $30.09 | 1,838 |
2021-03-29 | $31.14 | $31.22 | $31.14 | $31.22 | $29.87 | 1,219 |
2021-03-26 | $31.00 | $31.12 | $31.00 | $31.12 | $29.78 | 1,737 |
2021-03-25 | $30.60 | $30.93 | $30.60 | $30.93 | $29.60 | 1,062 |
2021-03-24 | $30.74 | $30.74 | $30.74 | $30.74 | $29.41 | 19 |
2021-03-23 | $31.08 | $31.08 | $30.94 | $30.94 | $29.61 | 109 |
2021-03-22 | $31.05 | $31.07 | $31.05 | $31.07 | $29.73 | 381 |
2021-03-19 | $30.97 | $30.97 | $30.96 | $30.96 | $29.62 | 300 |
2021-03-18 | $31.09 | $31.09 | $31.09 | $31.09 | $29.75 | 285 |
2021-03-17 | $30.84 | $31.07 | $30.84 | $31.07 | $29.73 | 1,653 |
2021-03-16 | $30.79 | $30.79 | $30.79 | $30.79 | $29.47 | 707 |
2021-03-15 | $30.50 | $30.69 | $30.50 | $30.69 | $29.37 | 707 |
2021-03-12 | $30.70 | $30.79 | $30.70 | $30.79 | $29.46 | 113 |
2021-03-11 | $30.79 | $30.79 | $30.75 | $30.75 | $29.43 | 900 |
2021-03-10 | $30.74 | $30.74 | $30.74 | $30.74 | $29.42 | 176 |
2021-03-09 | $30.52 | $30.52 | $30.51 | $30.51 | $29.19 | 1,070 |
2021-03-08 | $30.39 | $30.39 | $30.31 | $30.31 | $29.01 | 351 |
2021-03-05 | $29.63 | $29.85 | $29.63 | $29.85 | $28.56 | 402 |
2021-03-04 | $29.70 | $29.72 | $29.70 | $29.72 | $28.44 | 300 |
2021-03-03 | $29.82 | $29.87 | $29.82 | $29.84 | $28.56 | 646 |
2021-03-02 | $29.88 | $29.88 | $29.88 | $29.88 | $28.60 | 1,890 |
2021-03-01 | $29.84 | $29.87 | $29.84 | $29.86 | $28.57 | 1,890 |
2021-02-26 | $29.37 | $29.50 | $29.37 | $29.45 | $28.18 | 402 |
2021-02-25 | $29.66 | $29.66 | $29.37 | $29.44 | $28.18 | 645 |
2021-02-24 | $29.68 | $29.80 | $29.68 | $29.80 | $28.52 | 200 |
2021-02-23 | $29.49 | $29.58 | $29.47 | $29.58 | $28.30 | 600 |
2021-02-22 | $29.87 | $29.87 | $29.81 | $29.81 | $28.52 | 202 |
2021-02-19 | $29.93 | $29.93 | $29.93 | $29.93 | $28.64 | 2 |
2021-02-18 | $29.87 | $29.88 | $29.87 | $29.88 | $28.60 | 200 |
2021-02-17 | $29.89 | $29.95 | $29.89 | $29.95 | $28.66 | 237 |
2021-02-16 | $30.20 | $30.20 | $30.17 | $30.17 | $28.87 | 518 |
2021-02-12 | $30.11 | $30.11 | $30.11 | $30.11 | $28.81 | 10 |
2021-02-11 | $30.05 | $30.05 | $30.05 | $30.05 | $28.76 | 10 |
2021-02-10 | $29.69 | $29.84 | $29.69 | $29.79 | $28.51 | 758 |
2021-02-09 | $29.90 | $29.95 | $29.90 | $29.92 | $28.63 | 1,244 |
2021-02-08 | $30.12 | $30.12 | $30.04 | $30.04 | $28.75 | 522 |
2021-02-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.71 | 368 |
2021-02-04 | $30.00 | $30.05 | $30.00 | $30.04 | $28.75 | 1,741 |
2021-02-03 | $29.81 | $29.89 | $29.81 | $29.89 | $28.60 | 1,038 |
2021-02-02 | $29.57 | $29.71 | $29.57 | $29.71 | $28.43 | 678 |
2021-02-01 | $29.18 | $29.24 | $29.12 | $29.24 | $27.98 | 1,115 |
2021-01-29 | $28.78 | $28.83 | $28.69 | $28.83 | $27.59 | 618 |
2021-01-28 | $29.20 | $29.20 | $29.18 | $29.18 | $27.93 | 200 |
2021-01-27 | $28.87 | $29.18 | $28.87 | $29.03 | $27.78 | 803 |
2021-01-26 | $29.67 | $29.67 | $29.58 | $29.58 | $28.31 | 1,088 |
2021-01-25 | $29.20 | $29.35 | $29.16 | $29.35 | $28.09 | 3,009 |
2021-01-22 | $29.55 | $29.66 | $29.55 | $29.66 | $28.38 | 1,830 |
2021-01-21 | $29.69 | $29.76 | $29.65 | $29.76 | $28.47 | 302 |
2021-01-20 | $29.62 | $29.68 | $29.62 | $29.68 | $28.40 | 204 |
2021-01-19 | $29.49 | $29.49 | $29.42 | $29.42 | $28.15 | 135 |
2021-01-15 | $29.16 | $29.21 | $29.16 | $29.21 | $27.96 | 200 |
2021-01-14 | $29.63 | $29.63 | $29.63 | $29.63 | $28.35 | 25 |
2021-01-13 | $29.55 | $29.55 | $29.54 | $29.54 | $28.27 | 349 |
2021-01-12 | $29.53 | $29.53 | $29.36 | $29.46 | $28.19 | 410 |
2021-01-11 | $29.46 | $29.46 | $29.46 | $29.46 | $28.19 | 21 |
2021-01-08 | $29.86 | $29.86 | $29.86 | $29.86 | $28.58 | 21 |
2021-01-07 | $29.56 | $29.61 | $29.56 | $29.61 | $28.34 | 309 |
2021-01-06 | $29.33 | $29.42 | $29.31 | $29.31 | $28.05 | 404 |
2021-01-05 | $28.99 | $29.13 | $28.99 | $29.13 | $27.88 | 202 |
2021-01-04 | $29.44 | $29.44 | $28.91 | $29.05 | $27.80 | 1,067 |
2020-12-31 | $28.87 | $28.88 | $28.81 | $28.88 | $27.64 | 1,790 |
2020-12-30 | $29.11 | $29.11 | $29.01 | $29.01 | $27.76 | 141 |
2020-12-29 | $29.27 | $29.27 | $29.10 | $29.11 | $27.86 | 420 |
2020-12-28 | $29.23 | $29.23 | $29.19 | $29.19 | $27.94 | 538 |
2020-12-24 | $28.88 | $28.93 | $28.88 | $28.93 | $27.68 | 615 |
2020-12-23 | $28.82 | $28.83 | $28.82 | $28.83 | $27.59 | 547 |
2020-12-22 | $28.49 | $28.49 | $28.49 | $28.49 | $27.27 | 1 |
2020-12-21 | $28.03 | $28.37 | $28.03 | $28.37 | $27.15 | 700 |
2020-12-18 | $28.96 | $28.96 | $28.93 | $28.93 | $27.69 | 407 |
2020-12-17 | $29.42 | $29.45 | $29.42 | $29.45 | $27.73 | 424 |
2020-12-16 | $29.15 | $29.31 | $29.15 | $29.31 | $27.60 | 554 |
2020-12-15 | $28.76 | $28.91 | $28.75 | $28.91 | $27.22 | 510 |
2020-12-14 | $28.43 | $28.43 | $28.43 | $28.43 | $26.77 | 2 |
2020-12-11 | $28.21 | $28.33 | $28.21 | $28.33 | $26.67 | 219 |
2020-12-10 | $28.56 | $28.56 | $28.56 | $28.56 | $26.89 | 44 |
2020-12-09 | $28.58 | $28.68 | $28.58 | $28.68 | $27.00 | 200 |
2020-12-08 | $28.57 | $28.64 | $28.57 | $28.64 | $26.96 | 220 |
2020-12-07 | $28.47 | $28.53 | $28.47 | $28.53 | $26.86 | 240 |
2020-12-04 | $28.54 | $28.54 | $28.54 | $28.54 | $26.87 | 63 |
2020-12-03 | $28.39 | $28.39 | $28.34 | $28.35 | $26.69 | 469 |
2020-12-02 | $28.50 | $28.53 | $28.50 | $28.53 | $26.86 | 201 |
2020-12-01 | $28.62 | $28.77 | $28.60 | $28.69 | $27.01 | 1,185 |
2020-11-30 | $28.41 | $28.43 | $28.41 | $28.41 | $26.75 | 478 |
2020-11-27 | $28.50 | $28.50 | $28.50 | $28.50 | $26.83 | 101 |
2020-11-25 | $28.37 | $28.45 | $28.37 | $28.45 | $26.79 | 387 |
2020-11-24 | $28.36 | $28.39 | $28.35 | $28.39 | $26.73 | 1,426 |
2020-11-23 | $28.09 | $28.18 | $28.09 | $28.18 | $26.54 | 208 |
2020-11-20 | $28.08 | $28.12 | $28.08 | $28.12 | $26.47 | 404 |
2020-11-19 | $27.96 | $28.10 | $27.96 | $28.10 | $26.46 | 1,050 |
2020-11-18 | $28.14 | $28.14 | $28.03 | $28.03 | $26.39 | 803 |
2020-11-17 | $27.98 | $28.08 | $27.98 | $28.08 | $26.44 | 200 |
2020-11-16 | $28.00 | $28.06 | $27.97 | $28.06 | $26.42 | 414 |
2020-11-13 | $27.93 | $27.97 | $27.93 | $27.97 | $26.34 | 200 |
2020-11-12 | $27.61 | $27.61 | $27.61 | $27.61 | $26.00 | 201 |
2020-11-11 | $28.05 | $28.09 | $28.05 | $28.09 | $26.45 | 283 |
2020-11-10 | $27.84 | $27.86 | $27.83 | $27.86 | $26.24 | 453 |
2020-11-09 | $27.76 | $27.76 | $27.56 | $27.58 | $25.96 | 994 |
2020-11-06 | $26.76 | $26.76 | $26.70 | $26.74 | $25.18 | 446 |
2020-11-05 | $26.83 | $26.83 | $26.76 | $26.76 | $25.19 | 203 |
2020-11-04 | $26.14 | $26.37 | $26.14 | $26.34 | $24.80 | 3,727 |
2020-11-03 | $25.71 | $26.10 | $25.67 | $26.08 | $24.56 | 1,269 |
2020-11-02 | $25.26 | $25.28 | $25.19 | $25.28 | $23.80 | 2,713 |
2020-10-30 | $24.75 | $24.88 | $24.75 | $24.88 | $23.43 | 221 |
2020-10-29 | $25.03 | $25.11 | $25.03 | $25.11 | $23.64 | 200 |
2020-10-28 | $25.00 | $25.00 | $24.81 | $24.81 | $23.36 | 654 |
2020-10-27 | $26.05 | $26.05 | $25.89 | $25.89 | $24.38 | 535 |
2020-10-26 | $26.20 | $26.23 | $26.00 | $26.23 | $24.70 | 2,425 |
2020-10-23 | $27.24 | $27.38 | $27.24 | $27.38 | $25.78 | 627 |
2020-10-22 | $27.02 | $27.24 | $27.02 | $27.24 | $25.65 | 247 |
2020-10-21 | $27.13 | $27.17 | $27.12 | $27.12 | $25.54 | 632 |
2020-10-20 | $27.61 | $27.62 | $27.59 | $27.59 | $25.97 | 1,278 |
2020-10-19 | $27.85 | $27.85 | $27.59 | $27.59 | $25.98 | 797 |
2020-10-16 | $27.96 | $27.98 | $27.91 | $27.91 | $26.28 | 904 |
2020-10-15 | $27.44 | $27.62 | $27.44 | $27.62 | $26.00 | 202 |
2020-10-14 | $28.07 | $28.09 | $28.07 | $28.09 | $26.45 | 300 |
2020-10-13 | $28.04 | $28.12 | $28.04 | $28.12 | $26.47 | 302 |
2020-10-12 | $28.33 | $28.42 | $28.33 | $28.42 | $26.76 | 202 |
2020-10-09 | $28.20 | $28.20 | $28.20 | $28.20 | $26.55 | 200 |
2020-10-08 | $28.13 | $28.20 | $28.13 | $28.20 | $26.56 | 200 |
2020-10-07 | $27.94 | $27.94 | $27.94 | $27.94 | $26.30 | 67 |
2020-10-06 | $27.96 | $27.96 | $27.64 | $27.64 | $26.03 | 497 |
2020-10-05 | $27.71 | $27.90 | $27.69 | $27.90 | $26.27 | 1,405 |
2020-10-02 | $27.29 | $27.47 | $27.29 | $27.47 | $25.86 | 219 |
2020-10-01 | $27.49 | $27.53 | $27.36 | $27.53 | $25.93 | 1,289 |
2020-09-30 | $27.58 | $27.59 | $27.46 | $27.50 | $25.90 | 1,900 |
2020-09-29 | $27.57 | $27.65 | $27.57 | $27.64 | $26.03 | 820 |
2020-09-28 | $27.56 | $27.69 | $27.56 | $27.66 | $26.04 | 2,056 |
2020-09-25 | $26.71 | $27.11 | $26.71 | $27.11 | $25.52 | 1,565 |
2020-09-24 | $27.04 | $27.21 | $27.04 | $27.21 | $25.62 | 230 |
2020-09-23 | $27.02 | $27.02 | $27.02 | $27.02 | $25.44 | 201 |
2020-09-22 | $27.27 | $27.33 | $27.27 | $27.33 | $25.73 | 201 |
2020-09-21 | $27.00 | $27.19 | $27.00 | $27.19 | $25.60 | 413 |
2020-09-18 | $28.18 | $28.18 | $28.09 | $28.18 | $26.53 | 489 |
2020-09-17 | $28.35 | $28.35 | $28.35 | $28.35 | $26.69 | 17 |
2020-09-16 | $28.30 | $28.33 | $28.29 | $28.30 | $26.65 | 1,420 |
2020-09-15 | $28.23 | $28.24 | $28.23 | $28.24 | $26.59 | 1,458 |
2020-09-14 | $28.12 | $28.24 | $28.12 | $28.23 | $26.58 | 422 |
2020-09-11 | $28.19 | $28.28 | $28.19 | $28.19 | $26.54 | 947 |
2020-09-10 | $28.25 | $28.30 | $28.07 | $28.08 | $26.44 | 3,318 |
2020-09-09 | $28.30 | $28.41 | $28.30 | $28.41 | $26.75 | 2,773 |
2020-09-08 | $27.79 | $27.79 | $27.68 | $27.68 | $26.07 | 204 |
2020-09-04 | $27.36 | $27.85 | $27.36 | $27.83 | $26.20 | 926 |
2020-09-03 | $28.17 | $28.17 | $27.84 | $27.84 | $26.21 | 1,035 |
2020-09-02 | $28.32 | $28.55 | $28.32 | $28.55 | $26.88 | 222 |
2020-09-01 | $27.81 | $27.88 | $27.81 | $27.88 | $26.25 | 226 |
2020-08-31 | $27.98 | $27.98 | $27.90 | $27.90 | $26.27 | 325 |
2020-08-28 | $27.92 | $28.02 | $27.92 | $28.02 | $26.38 | 1,073 |
2020-08-27 | $28.14 | $28.14 | $28.07 | $28.07 | $26.43 | 440 |
2020-08-26 | $28.20 | $28.42 | $28.20 | $28.42 | $26.76 | 410 |
2020-08-25 | $28.07 | $28.11 | $28.07 | $28.11 | $26.47 | 152 |
2020-08-24 | $27.99 | $28.07 | $27.97 | $28.07 | $26.43 | 204 |
2020-08-21 | $27.28 | $27.53 | $27.28 | $27.53 | $25.92 | 475 |
2020-08-20 | $27.54 | $27.67 | $27.54 | $27.67 | $26.05 | 102 |
2020-08-19 | $27.84 | $27.84 | $27.78 | $27.78 | $26.16 | 101 |
2020-08-18 | $27.65 | $27.69 | $27.65 | $27.69 | $26.08 | 104 |
2020-08-17 | $27.73 | $27.73 | $27.73 | $27.73 | $26.11 | 10 |
2020-08-14 | $27.63 | $27.63 | $27.58 | $27.58 | $25.97 | 971 |
2020-08-13 | $27.90 | $27.90 | $27.81 | $27.81 | $26.19 | 115 |
2020-08-12 | $27.98 | $28.11 | $27.98 | $28.05 | $26.41 | 698 |
2020-08-11 | $27.68 | $27.71 | $27.48 | $27.48 | $25.87 | 209 |
2020-08-10 | $27.20 | $27.36 | $27.20 | $27.36 | $25.76 | 107 |
2020-08-07 | $27.13 | $27.28 | $27.13 | $27.28 | $25.69 | 435 |
2020-08-06 | $27.02 | $27.15 | $27.02 | $27.14 | $25.56 | 1,100 |
2020-08-05 | $27.09 | $27.09 | $27.01 | $27.01 | $25.43 | 335 |
2020-08-04 | $26.95 | $27.04 | $26.95 | $27.04 | $25.46 | 300 |
2020-08-03 | $27.09 | $27.11 | $27.09 | $27.11 | $25.52 | 115 |
2020-07-31 | $26.44 | $26.44 | $26.40 | $26.40 | $24.86 | 362 |
2020-07-30 | $26.82 | $26.82 | $26.82 | $26.82 | $25.26 | 349 |
2020-07-29 | $27.53 | $27.70 | $27.53 | $27.70 | $26.08 | 349 |
2020-07-28 | $27.43 | $27.43 | $27.43 | $27.43 | $25.83 | 7 |
2020-07-27 | $27.56 | $27.66 | $27.56 | $27.66 | $26.04 | 756 |
2020-07-24 | $27.54 | $27.54 | $27.54 | $27.54 | $25.93 | 2 |
2020-07-23 | $27.90 | $27.90 | $27.90 | $27.90 | $26.27 | 106 |
2020-07-22 | $28.27 | $28.27 | $28.26 | $28.27 | $26.62 | 4,600 |
2020-07-21 | $28.31 | $28.31 | $28.10 | $28.10 | $26.46 | 633 |
2020-07-20 | $27.67 | $28.10 | $27.67 | $28.10 | $26.46 | 1,043 |
2020-07-17 | $27.77 | $27.77 | $27.77 | $27.77 | $26.15 | 100 |
2020-07-16 | $27.70 | $27.70 | $27.70 | $27.70 | $26.08 | 100 |
2020-07-15 | $27.71 | $27.71 | $27.71 | $27.71 | $26.09 | 100 |
2020-07-14 | $27.45 | $27.45 | $27.45 | $27.45 | $25.85 | 100 |
2020-07-13 | $27.46 | $27.46 | $26.98 | $26.98 | $25.40 | 295 |
2020-07-10 | $27.26 | $27.34 | $27.26 | $27.34 | $25.74 | 215 |
2020-07-09 | $27.10 | $27.10 | $27.10 | $27.10 | $25.52 | 23 |
2020-07-08 | $26.96 | $27.14 | $26.96 | $27.14 | $25.55 | 3,600 |
2020-07-07 | $27.07 | $27.07 | $26.92 | $26.92 | $25.35 | 201 |
2020-07-06 | $27.35 | $27.41 | $27.32 | $27.41 | $25.81 | 440 |
2020-07-02 | $27.06 | $27.06 | $26.95 | $26.95 | $25.38 | 1,012 |
2020-07-01 | $26.38 | $26.52 | $26.38 | $26.49 | $24.94 | 1,080 |
2020-06-30 | $26.31 | $26.63 | $26.31 | $26.63 | $25.07 | 526 |
2020-06-29 | $26.37 | $26.37 | $26.37 | $26.37 | $24.83 | 2 |
2020-06-26 | $26.08 | $26.09 | $26.00 | $26.00 | $24.48 | 402 |
2020-06-25 | $26.50 | $26.93 | $26.44 | $26.93 | $25.01 | 1,237 |
2020-06-24 | $26.49 | $26.51 | $26.49 | $26.51 | $24.62 | 420 |
2020-06-23 | $27.13 | $27.13 | $27.13 | $27.13 | $25.19 | 4 |
2020-06-22 | $26.88 | $26.95 | $26.88 | $26.95 | $25.03 | 106 |
2020-06-19 | $26.71 | $26.71 | $26.71 | $26.71 | $24.80 | 24 |
2020-06-18 | $26.84 | $26.84 | $26.84 | $26.84 | $24.92 | 5 |
2020-06-17 | $26.95 | $26.95 | $26.95 | $26.95 | $25.03 | 0 |
2020-06-16 | $26.95 | $26.95 | $26.76 | $26.76 | $24.85 | 574 |
2020-06-15 | $26.36 | $26.36 | $26.36 | $26.36 | $24.48 | 40 |
2020-06-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.42 | 180 |
2020-06-11 | $25.77 | $25.77 | $25.77 | $25.77 | $23.93 | 7 |
2020-06-10 | $27.32 | $27.32 | $27.26 | $27.26 | $25.31 | 307 |
2020-06-09 | $27.41 | $27.62 | $27.41 | $27.53 | $25.56 | 356 |
2020-06-08 | $27.96 | $28.14 | $27.96 | $28.14 | $26.13 | 403 |
2020-06-05 | $27.91 | $27.96 | $27.78 | $27.78 | $25.80 | 630 |
2020-06-04 | $27.11 | $27.16 | $27.11 | $27.16 | $25.22 | 364 |
2020-06-03 | $27.02 | $27.36 | $27.01 | $27.35 | $25.40 | 1,088 |
2020-06-02 | $26.32 | $26.49 | $26.32 | $26.49 | $24.60 | 1,099 |
2020-06-01 | $25.81 | $26.25 | $25.81 | $26.25 | $24.38 | 12,481 |
2020-05-29 | $25.68 | $25.68 | $25.68 | $25.68 | $23.85 | 4 |
2020-05-28 | $25.67 | $25.67 | $25.67 | $25.67 | $23.84 | 0 |
2020-05-27 | $25.64 | $25.76 | $25.64 | $25.76 | $23.92 | 203 |
2020-05-26 | $25.29 | $25.29 | $25.15 | $25.18 | $23.38 | 911 |
2020-05-22 | $24.35 | $24.47 | $24.35 | $24.44 | $22.69 | 1,306 |
2020-05-21 | $24.31 | $24.31 | $24.30 | $24.30 | $22.56 | 202 |
2020-05-20 | $24.45 | $24.56 | $24.44 | $24.56 | $22.81 | 214 |
2020-05-19 | $24.03 | $24.03 | $24.03 | $24.03 | $22.31 | 18 |
2020-05-18 | $23.85 | $24.31 | $23.85 | $24.20 | $22.47 | 1,954 |
2020-05-15 | $22.95 | $23.15 | $22.88 | $23.15 | $21.50 | 714 |
2020-05-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 236 |
2020-05-13 | $22.98 | $23.17 | $22.98 | $23.17 | $21.52 | 806 |
2020-05-12 | $23.78 | $23.78 | $23.48 | $23.48 | $21.80 | 544 |
2020-05-11 | $23.86 | $23.88 | $23.86 | $23.88 | $22.17 | 1,710 |
2020-05-08 | $23.84 | $23.96 | $23.74 | $23.96 | $22.25 | 3,031 |
2020-05-07 | $23.68 | $23.68 | $23.56 | $23.56 | $21.88 | 621 |
2020-05-06 | $23.29 | $23.29 | $23.13 | $23.13 | $21.48 | 901 |
2020-05-05 | $23.28 | $23.51 | $23.22 | $23.33 | $21.66 | 816 |
2020-05-04 | $23.14 | $23.14 | $23.14 | $23.14 | $21.49 | 1 |
2020-05-01 | $23.21 | $23.23 | $23.04 | $23.14 | $21.49 | 1,553 |
2020-04-30 | $23.64 | $23.73 | $23.64 | $23.73 | $22.04 | 229 |
2020-04-29 | $24.00 | $24.24 | $24.00 | $24.24 | $22.51 | 11,347 |
2020-04-28 | $23.72 | $23.72 | $23.41 | $23.41 | $21.74 | 562 |
2020-04-27 | $22.88 | $22.88 | $22.88 | $22.88 | $21.25 | 51 |
2020-04-24 | $22.69 | $22.69 | $22.69 | $22.69 | $21.07 | 0 |
2020-04-23 | $23.05 | $23.05 | $22.69 | $22.69 | $21.07 | 443 |
2020-04-22 | $22.65 | $22.79 | $22.65 | $22.79 | $21.16 | 756 |
2020-04-21 | $22.54 | $22.58 | $22.49 | $22.49 | $20.88 | 3,081 |
2020-04-20 | $23.19 | $23.19 | $22.98 | $22.98 | $21.34 | 2,019 |
2020-04-17 | $23.01 | $23.31 | $23.01 | $23.31 | $21.65 | 3,938 |
2020-04-16 | $22.54 | $22.54 | $22.47 | $22.47 | $20.87 | 467 |
2020-04-15 | $22.50 | $22.50 | $22.34 | $22.38 | $20.78 | 3,467 |
2020-04-14 | $22.86 | $22.86 | $22.86 | $22.86 | $21.23 | 243 |
2020-04-13 | $23.12 | $23.12 | $22.82 | $22.86 | $21.23 | 846 |
2020-04-09 | $22.99 | $23.22 | $22.95 | $23.22 | $21.56 | 2,325 |
2020-04-08 | $22.33 | $22.56 | $22.23 | $22.56 | $20.95 | 710 |
2020-04-07 | $22.68 | $22.68 | $22.20 | $22.20 | $20.61 | 2,755 |
2020-04-06 | $21.75 | $22.30 | $21.75 | $22.30 | $20.71 | 851 |
2020-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.50 | 37 |
2020-04-02 | $20.46 | $20.46 | $20.46 | $20.46 | $19.00 | 96 |
2020-04-01 | $20.79 | $20.98 | $20.46 | $20.46 | $19.00 | 1,511 |
2020-03-31 | $21.30 | $21.30 | $21.27 | $21.27 | $19.75 | 318 |
2020-03-30 | $21.00 | $21.38 | $21.00 | $21.38 | $19.85 | 2,258 |
2020-03-27 | $20.92 | $20.92 | $20.79 | $20.79 | $19.31 | 915 |
2020-03-26 | $21.62 | $21.85 | $21.59 | $21.85 | $20.29 | 2,835 |
2020-03-25 | $20.88 | $21.54 | $20.88 | $21.39 | $19.86 | 1,712 |
2020-03-24 | $20.49 | $21.06 | $20.49 | $21.06 | $19.56 | 1,073 |
2020-03-23 | $19.25 | $19.40 | $19.25 | $19.39 | $18.01 | 1,684 |
2020-03-20 | $19.54 | $19.54 | $19.06 | $19.06 | $17.70 | 1,615 |
2020-03-19 | $18.19 | $18.99 | $18.19 | $18.99 | $17.63 | 1,189 |
2020-03-18 | $18.23 | $18.47 | $17.97 | $18.16 | $16.86 | 10,039 |
2020-03-17 | $18.60 | $19.36 | $18.60 | $19.36 | $17.98 | 3,521 |
2020-03-16 | $18.08 | $18.67 | $18.08 | $18.42 | $17.10 | 2,694 |
2020-03-13 | $20.36 | $21.01 | $20.36 | $21.01 | $19.51 | 607 |
2020-03-12 | $20.83 | $20.83 | $19.84 | $19.84 | $18.42 | 1,918 |
2020-03-11 | $22.29 | $22.51 | $22.29 | $22.47 | $20.87 | 501 |
2020-03-10 | $22.87 | $23.77 | $22.87 | $23.77 | $22.07 | 4,092 |
2020-03-09 | $23.08 | $23.53 | $22.51 | $22.51 | $20.90 | 7,323 |
2020-03-06 | $25.26 | $25.26 | $25.12 | $25.21 | $23.41 | 1,608 |
2020-03-05 | $25.98 | $25.98 | $25.70 | $25.70 | $23.86 | 100 |
2020-03-04 | $26.35 | $26.77 | $26.35 | $26.77 | $24.86 | 141 |
2020-03-03 | $26.61 | $26.61 | $25.79 | $25.79 | $23.95 | 965 |
2020-03-02 | $25.77 | $26.26 | $25.61 | $26.26 | $24.38 | 726 |
2020-02-28 | $25.66 | $25.93 | $25.64 | $25.91 | $24.06 | 1,310 |
2020-02-27 | $26.56 | $26.95 | $26.37 | $26.37 | $24.49 | 1,860 |
2020-02-26 | $27.66 | $27.68 | $27.37 | $27.37 | $25.42 | 5,970 |
2020-02-25 | $27.84 | $27.84 | $27.45 | $27.45 | $25.49 | 109 |
2020-02-24 | $28.24 | $28.30 | $28.14 | $28.16 | $26.15 | 1,649 |
2020-02-21 | $29.29 | $29.34 | $29.29 | $29.34 | $27.24 | 418 |
2020-02-20 | $29.74 | $29.74 | $29.73 | $29.73 | $27.61 | 100 |
2020-02-19 | $29.80 | $29.81 | $29.80 | $29.81 | $27.68 | 101 |
2020-02-18 | $29.47 | $29.61 | $29.45 | $29.61 | $27.50 | 3,896 |
2020-02-14 | $29.69 | $29.71 | $29.63 | $29.71 | $27.59 | 1,012 |
2020-02-13 | $29.63 | $29.73 | $29.63 | $29.68 | $27.56 | 300 |
2020-02-12 | $29.66 | $29.87 | $29.66 | $29.87 | $27.74 | 655 |
2020-02-11 | $29.52 | $29.56 | $29.52 | $29.53 | $27.42 | 2,686 |
2020-02-10 | $29.15 | $29.29 | $29.15 | $29.29 | $27.20 | 483 |
2020-02-07 | $29.23 | $29.23 | $29.18 | $29.18 | $27.10 | 100 |
2020-02-06 | $29.37 | $29.42 | $29.37 | $29.42 | $27.32 | 237 |
2020-02-05 | $29.19 | $29.28 | $29.19 | $29.28 | $27.18 | 1,204 |
2020-02-04 | $28.76 | $28.78 | $28.76 | $28.78 | $26.72 | 100 |
2020-02-03 | $28.40 | $28.40 | $28.28 | $28.28 | $26.26 | 801 |
2020-01-31 | $28.27 | $28.27 | $28.10 | $28.14 | $26.13 | 752 |
2020-01-30 | $28.54 | $28.76 | $28.54 | $28.76 | $26.70 | 1,717 |
2020-01-29 | $29.00 | $29.00 | $28.94 | $28.94 | $26.87 | 448 |
2020-01-28 | $28.91 | $28.96 | $28.91 | $28.96 | $26.89 | 772 |
2020-01-27 | $28.73 | $28.78 | $28.73 | $28.73 | $26.68 | 531 |
2020-01-24 | $29.46 | $29.46 | $29.37 | $29.37 | $27.27 | 160 |
2020-01-23 | $29.10 | $29.29 | $29.10 | $29.29 | $27.20 | 150 |
2020-01-22 | $29.32 | $29.32 | $29.31 | $29.31 | $27.22 | 100 |
2020-01-21 | $29.35 | $29.41 | $29.35 | $29.38 | $27.28 | 1,203 |
2020-01-17 | $29.28 | $29.38 | $29.28 | $29.32 | $27.23 | 1,668 |
2020-01-16 | $29.08 | $29.21 | $29.08 | $29.21 | $27.12 | 665 |
2020-01-15 | $29.11 | $29.11 | $29.07 | $29.10 | $27.02 | 1,203 |
2020-01-14 | $29.17 | $29.21 | $29.17 | $29.21 | $27.12 | 281 |
2020-01-13 | $29.15 | $29.25 | $29.15 | $29.24 | $27.15 | 330 |
2020-01-10 | $29.26 | $29.31 | $29.20 | $29.20 | $27.11 | 1,034 |
2020-01-09 | $29.31 | $29.32 | $29.27 | $29.32 | $27.23 | 761 |
2020-01-08 | $28.91 | $29.08 | $28.91 | $29.08 | $27.00 | 336 |
2020-01-07 | $28.69 | $28.69 | $28.69 | $28.69 | $26.64 | 113 |
2020-01-06 | $28.65 | $28.65 | $28.65 | $28.65 | $26.60 | 402 |
2020-01-03 | $28.67 | $28.67 | $28.67 | $28.67 | $26.62 | 76 |
2020-01-02 | $28.99 | $29.17 | $28.99 | $29.17 | $27.09 | 616 |
2019-12-31 | $28.42 | $28.61 | $28.30 | $28.54 | $26.50 | 3,100 |
2019-12-30 | $28.54 | $28.55 | $28.44 | $28.45 | $26.42 | 3,849 |
2019-12-27 | $28.93 | $28.93 | $28.83 | $28.83 | $26.77 | 3,266 |
2019-12-26 | $28.82 | $28.83 | $28.82 | $28.83 | $26.77 | 109 |
2019-12-24 | $28.77 | $28.78 | $28.72 | $28.78 | $26.72 | 1,098 |
2019-12-23 | $28.80 | $28.83 | $28.80 | $28.83 | $26.77 | 327 |
2019-12-20 | $28.88 | $28.88 | $28.84 | $28.84 | $26.78 | 1,357 |
2019-12-19 | $28.69 | $28.69 | $28.69 | $28.69 | $26.64 | 52 |
2019-12-18 | $28.68 | $28.68 | $28.68 | $28.68 | $26.63 | 76 |
2019-12-17 | $28.84 | $28.84 | $28.84 | $28.84 | $26.77 | 47 |
2019-12-16 | $29.07 | $29.07 | $29.05 | $29.05 | $26.97 | 221 |
2019-12-13 | $28.83 | $28.85 | $28.83 | $28.85 | $26.78 | 151 |
2019-12-12 | $28.50 | $28.77 | $28.50 | $28.71 | $26.65 | 1,105 |
2019-12-11 | $28.39 | $28.54 | $28.39 | $28.46 | $26.42 | 905 |
2019-12-10 | $28.25 | $28.35 | $28.25 | $28.29 | $26.26 | 750 |
2019-12-09 | $28.50 | $28.50 | $28.32 | $28.32 | $26.29 | 980 |
2019-12-06 | $28.48 | $28.54 | $28.45 | $28.50 | $26.46 | 2,054 |
2019-12-05 | $28.36 | $28.36 | $28.36 | $28.36 | $26.33 | 24 |
2019-12-04 | $28.46 | $28.50 | $28.40 | $28.50 | $26.46 | 500 |
2019-12-03 | $28.30 | $28.30 | $28.30 | $28.30 | $26.27 | 90 |
2019-12-02 | $28.27 | $28.27 | $28.12 | $28.12 | $26.10 | 3,114 |
2019-11-29 | $28.61 | $28.61 | $28.61 | $28.61 | $26.56 | 48 |
2019-11-27 | $28.73 | $28.78 | $28.73 | $28.78 | $26.72 | 458 |
2019-11-26 | $28.68 | $28.68 | $28.68 | $28.68 | $26.62 | 0 |
2019-11-25 | $28.67 | $28.67 | $28.67 | $28.67 | $26.61 | 54 |
2019-11-22 | $28.40 | $28.45 | $28.40 | $28.45 | $26.41 | 195 |
2019-11-21 | $28.42 | $28.42 | $28.42 | $28.42 | $26.38 | 0 |
2019-11-20 | $28.37 | $28.37 | $28.37 | $28.37 | $26.34 | 54 |
2019-11-19 | $28.70 | $28.70 | $28.49 | $28.49 | $26.45 | 301 |
2019-11-18 | $28.36 | $28.51 | $28.36 | $28.47 | $26.43 | 1,656 |
2019-11-15 | $28.55 | $28.55 | $28.55 | $28.55 | $26.50 | 79 |
2019-11-14 | $28.38 | $28.45 | $28.37 | $28.45 | $26.41 | 708 |
2019-11-13 | $28.43 | $28.52 | $28.43 | $28.52 | $26.47 | 100 |
2019-11-12 | $28.61 | $28.61 | $28.57 | $28.60 | $26.55 | 646 |
2019-11-11 | $28.43 | $28.52 | $28.43 | $28.52 | $26.47 | 1,768 |
2019-11-08 | $28.53 | $28.61 | $28.49 | $28.61 | $26.56 | 1,071 |
2019-11-07 | $28.63 | $28.70 | $28.63 | $28.68 | $26.62 | 10,111 |
2019-11-06 | $28.42 | $28.51 | $28.39 | $28.48 | $26.44 | 3,298 |
2019-11-05 | $28.37 | $28.41 | $28.36 | $28.36 | $26.33 | 205 |
2019-11-04 | $28.42 | $28.44 | $28.37 | $28.37 | $26.34 | 1,838 |
2019-11-01 | $28.00 | $28.01 | $27.96 | $27.98 | $25.97 | 1,008 |
2019-10-31 | $27.81 | $27.81 | $27.75 | $27.81 | $25.82 | 1,106 |
2019-10-30 | $27.76 | $27.93 | $27.74 | $27.93 | $25.93 | 3,191 |
2019-10-29 | $27.86 | $27.89 | $27.85 | $27.89 | $25.89 | 1,133 |
2019-10-28 | $27.95 | $28.00 | $27.92 | $27.94 | $25.94 | 1,711 |
2019-10-25 | $27.70 | $27.80 | $27.70 | $27.80 | $25.81 | 4,450 |
2019-10-24 | $27.78 | $27.86 | $27.78 | $27.84 | $25.84 | 1,990 |
2019-10-23 | $27.63 | $27.71 | $27.60 | $27.71 | $25.72 | 4,525 |
2019-10-22 | $27.56 | $27.65 | $27.46 | $27.47 | $25.50 | 5,838 |
2019-10-21 | $27.61 | $27.61 | $27.56 | $27.56 | $25.58 | 271 |
2019-10-18 | $27.34 | $27.34 | $27.34 | $27.34 | $25.38 | 48 |
2019-10-17 | $27.42 | $27.42 | $27.16 | $27.28 | $25.32 | 5,996 |
2019-10-16 | $27.22 | $27.29 | $27.22 | $27.28 | $25.32 | 1,149 |
2019-10-15 | $26.98 | $27.22 | $26.98 | $27.17 | $25.22 | 7,042 |
2019-10-14 | $26.83 | $26.89 | $26.83 | $26.88 | $24.95 | 540 |
2019-10-11 | $26.76 | $26.99 | $26.76 | $26.84 | $24.92 | 1,451 |
2019-10-10 | $26.07 | $26.19 | $26.07 | $26.18 | $24.30 | 500 |
2019-10-09 | $26.13 | $26.13 | $26.12 | $26.12 | $24.25 | 560 |
2019-10-08 | $25.78 | $25.93 | $25.78 | $25.87 | $24.01 | 2,119 |
2019-10-07 | $26.06 | $26.20 | $26.06 | $26.11 | $24.24 | 600 |
2019-10-04 | $25.90 | $26.06 | $25.90 | $26.04 | $24.17 | 10,349 |
2019-10-03 | $25.43 | $25.82 | $25.43 | $25.82 | $23.97 | 11,035 |
2019-10-02 | $25.95 | $25.95 | $25.69 | $25.80 | $23.95 | 4,089 |
2019-10-01 | $26.35 | $26.37 | $26.35 | $26.37 | $24.48 | 557 |
2019-09-30 | $26.70 | $26.71 | $26.67 | $26.67 | $24.76 | 3,089 |
2019-09-27 | $26.55 | $26.60 | $26.55 | $26.56 | $24.66 | 3,045 |
2019-09-26 | $26.50 | $26.55 | $26.50 | $26.55 | $24.65 | 825 |
2019-09-25 | $26.41 | $26.41 | $26.41 | $26.41 | $24.52 | 93 |
2019-09-24 | $26.40 | $26.40 | $26.40 | $26.40 | $24.51 | 0 |
2019-09-23 | $26.49 | $26.62 | $26.45 | $26.62 | $24.71 | 260 |
2019-09-20 | $26.73 | $26.73 | $26.73 | $26.73 | $24.81 | 67 |
2019-09-19 | $26.80 | $26.80 | $26.80 | $26.80 | $24.88 | 33 |
2019-09-18 | $26.80 | $26.80 | $26.80 | $26.80 | $24.88 | 0 |
2019-09-17 | $26.75 | $26.75 | $26.75 | $26.75 | $24.83 | 144 |
2019-09-16 | $26.80 | $26.80 | $26.75 | $26.78 | $24.86 | 727 |
2019-09-13 | $26.90 | $26.90 | $26.89 | $26.89 | $24.96 | 1,000 |
2019-09-12 | $26.68 | $26.80 | $26.68 | $26.78 | $24.86 | 2,277 |
2019-09-11 | $26.73 | $26.76 | $26.68 | $26.75 | $24.83 | 1,217 |
2019-09-10 | $26.56 | $26.63 | $26.56 | $26.63 | $24.72 | 4,766 |
2019-09-09 | $26.49 | $26.49 | $26.37 | $26.40 | $24.51 | 2,187 |
2019-09-06 | $26.34 | $26.34 | $26.34 | $26.34 | $24.45 | 100 |
2019-09-05 | $26.24 | $26.24 | $26.24 | $26.24 | $24.36 | 100 |
2019-09-04 | $25.97 | $26.03 | $25.97 | $26.03 | $24.16 | 647 |
2019-09-03 | $25.75 | $25.75 | $25.61 | $25.70 | $23.86 | 2,299 |
2019-08-30 | $25.75 | $25.84 | $25.75 | $25.84 | $23.99 | 1,603 |
2019-08-29 | $25.56 | $25.58 | $25.56 | $25.58 | $23.75 | 1,019 |
2019-08-28 | $25.09 | $25.30 | $25.09 | $25.30 | $23.49 | 5,403 |
2019-08-27 | $25.27 | $25.35 | $25.23 | $25.32 | $23.50 | 1,730 |
2019-08-26 | $25.16 | $25.23 | $25.16 | $25.23 | $23.42 | 500 |
2019-08-23 | $25.29 | $25.40 | $24.94 | $24.94 | $23.15 | 2,664 |
2019-08-22 | $25.34 | $25.40 | $25.34 | $25.40 | $23.58 | 395 |
2019-08-21 | $25.47 | $25.52 | $25.40 | $25.40 | $23.58 | 585 |
2019-08-20 | $25.03 | $25.09 | $25.03 | $25.05 | $23.25 | 1,001 |
2019-08-19 | $25.22 | $25.22 | $25.22 | $25.22 | $23.41 | 16 |
2019-08-16 | $24.72 | $24.99 | $24.64 | $24.94 | $23.16 | 10,651 |
2019-08-15 | $24.54 | $24.54 | $24.54 | $24.54 | $22.78 | 73 |
2019-08-14 | $24.70 | $24.70 | $24.65 | $24.65 | $22.88 | 1,188 |
2019-08-13 | $24.84 | $25.41 | $24.84 | $25.41 | $23.59 | 3,001 |
2019-08-12 | $25.05 | $25.05 | $25.05 | $25.05 | $23.25 | 59 |
2019-08-09 | $25.32 | $25.32 | $25.32 | $25.32 | $23.50 | 900 |
2019-08-08 | $25.47 | $25.49 | $25.47 | $25.49 | $23.66 | 225 |
2019-08-07 | $25.00 | $25.25 | $25.00 | $25.25 | $23.44 | 1,191 |
2019-08-06 | $25.07 | $25.07 | $25.07 | $25.07 | $23.27 | 5 |
2019-08-05 | $25.00 | $25.00 | $24.83 | $24.95 | $23.16 | 5,294 |
2019-08-02 | $25.71 | $25.71 | $25.71 | $25.71 | $23.87 | 1,200 |
2019-08-01 | $26.29 | $26.29 | $25.96 | $26.03 | $24.16 | 1,316 |
2019-07-31 | $26.23 | $26.23 | $26.06 | $26.13 | $24.26 | 362 |
2019-07-30 | $26.09 | $26.09 | $25.97 | $26.04 | $24.17 | 1,564 |
2019-07-29 | $26.74 | $26.74 | $26.60 | $26.65 | $24.74 | 2,063 |
2019-07-26 | $26.57 | $26.62 | $26.53 | $26.61 | $24.70 | 1,899 |
2019-07-25 | $26.52 | $26.52 | $26.46 | $26.48 | $24.58 | 500 |
2019-07-24 | $26.81 | $26.90 | $26.68 | $26.90 | $24.97 | 7,613 |
2019-07-23 | $26.74 | $26.79 | $26.74 | $26.79 | $24.87 | 790 |
2019-07-22 | $26.31 | $26.31 | $26.20 | $26.29 | $24.40 | 3,751 |
2019-07-19 | $26.19 | $26.19 | $26.16 | $26.18 | $24.30 | 800 |
2019-07-18 | $26.22 | $26.22 | $26.11 | $26.16 | $24.28 | 11,391 |
2019-07-17 | $26.58 | $26.58 | $26.35 | $26.42 | $24.53 | 1,605 |
2019-07-16 | $26.55 | $26.62 | $26.49 | $26.62 | $24.71 | 3,368 |
2019-07-15 | $26.46 | $26.52 | $26.46 | $26.52 | $24.62 | 409 |
2019-07-12 | $26.43 | $26.43 | $26.33 | $26.40 | $24.51 | 500 |
2019-07-11 | $26.33 | $26.46 | $26.33 | $26.46 | $24.56 | 1,852 |
2019-07-10 | $26.62 | $26.62 | $26.55 | $26.55 | $24.65 | 236 |
2019-07-09 | $26.63 | $26.66 | $26.63 | $26.66 | $24.75 | 917 |
2019-07-08 | $26.78 | $26.82 | $26.66 | $26.74 | $24.82 | 1,192 |
2019-07-05 | $26.85 | $26.91 | $26.79 | $26.80 | $24.88 | 1,567 |
2019-07-03 | $26.98 | $27.07 | $26.98 | $27.02 | $25.08 | 856 |
2019-07-02 | $26.74 | $26.87 | $26.67 | $26.81 | $24.89 | 780 |
2019-07-01 | $26.84 | $26.84 | $26.68 | $26.72 | $24.80 | 3,388 |
2019-06-28 | $26.40 | $26.45 | $26.37 | $26.45 | $24.55 | 498 |
2019-06-27 | $26.83 | $26.83 | $26.83 | $26.83 | $24.36 | 0 |
2019-06-26 | $26.68 | $26.73 | $26.65 | $26.73 | $24.27 | 1,308 |
2019-06-25 | $26.76 | $26.76 | $26.59 | $26.59 | $24.14 | 496 |
2019-06-24 | $26.78 | $26.78 | $26.74 | $26.74 | $24.28 | 1,048 |
2019-06-21 | $26.92 | $26.93 | $26.84 | $26.84 | $24.37 | 865 |
2019-06-20 | $27.10 | $27.10 | $26.90 | $27.02 | $24.54 | 1,864 |
2019-06-19 | $26.85 | $26.90 | $26.82 | $26.89 | $24.42 | 5,882 |
2019-06-18 | $26.66 | $26.87 | $26.66 | $26.87 | $24.40 | 3,121 |
2019-06-17 | $26.34 | $26.34 | $26.33 | $26.33 | $23.91 | 995 |
2019-06-14 | $26.34 | $26.37 | $26.27 | $26.37 | $23.94 | 5,606 |
2019-06-13 | $26.52 | $26.52 | $26.50 | $26.51 | $24.07 | 696 |
2019-06-12 | $26.41 | $26.41 | $26.40 | $26.40 | $23.97 | 587 |
2019-06-11 | $26.61 | $26.61 | $26.49 | $26.49 | $24.05 | 139 |
2019-06-10 | $26.35 | $26.35 | $26.32 | $26.32 | $23.90 | 445 |
2019-06-07 | $26.27 | $26.32 | $26.24 | $26.24 | $23.83 | 815 |
2019-06-06 | $26.08 | $26.14 | $26.08 | $26.14 | $23.74 | 401 |
2019-06-05 | $26.15 | $26.21 | $26.15 | $26.21 | $23.80 | 1,481 |
2019-06-04 | $26.23 | $26.23 | $26.23 | $26.23 | $23.81 | 0 |
2019-06-03 | $25.68 | $25.84 | $25.65 | $25.73 | $23.36 | 3,100 |
2019-05-31 | $25.59 | $25.71 | $25.59 | $25.68 | $23.32 | 6,811 |
2019-05-30 | $26.13 | $26.13 | $26.13 | $26.13 | $23.73 | 0 |
2019-05-29 | $25.95 | $26.01 | $25.89 | $26.00 | $23.61 | 1,223 |
2019-05-28 | $26.37 | $26.38 | $26.24 | $26.24 | $23.83 | 2,639 |
2019-05-24 | $26.28 | $26.33 | $26.28 | $26.33 | $23.91 | 635 |
2019-05-23 | $26.18 | $26.21 | $26.16 | $26.20 | $23.79 | 2,363 |
2019-05-22 | $26.64 | $26.64 | $26.64 | $26.64 | $24.19 | 164 |
2019-05-21 | $26.64 | $26.67 | $26.64 | $26.67 | $24.22 | 100 |
2019-05-20 | $26.40 | $26.45 | $26.40 | $26.45 | $24.02 | 1,342 |
2019-05-17 | $26.75 | $26.75 | $26.75 | $26.75 | $24.29 | 97 |
2019-05-16 | $26.99 | $26.99 | $26.93 | $26.93 | $24.45 | 335 |
2019-05-15 | $26.32 | $26.61 | $26.32 | $26.61 | $24.16 | 607 |
2019-05-14 | $26.32 | $26.36 | $26.32 | $26.36 | $23.94 | 413 |
2019-05-13 | $26.09 | $26.10 | $26.09 | $26.10 | $23.70 | 344 |
2019-05-10 | $26.57 | $26.80 | $26.56 | $26.80 | $24.33 | 2,020 |
2019-05-09 | $26.51 | $26.67 | $26.40 | $26.67 | $24.22 | 2,763 |
2019-05-08 | $26.80 | $26.89 | $26.79 | $26.89 | $24.42 | 1,289 |
2019-05-07 | $26.69 | $26.69 | $26.64 | $26.64 | $24.19 | 482 |
2019-05-06 | $27.19 | $27.20 | $27.19 | $27.20 | $24.70 | 242 |
2019-05-03 | $27.45 | $27.45 | $27.45 | $27.45 | $24.93 | 0 |
2019-05-02 | $27.18 | $27.18 | $27.17 | $27.17 | $24.67 | 349 |
2019-05-01 | $27.26 | $27.31 | $27.16 | $27.16 | $24.66 | 4,904 |
2019-04-30 | $27.18 | $27.31 | $27.15 | $27.31 | $24.80 | 5,073 |
2019-04-29 | $27.17 | $27.25 | $27.17 | $27.25 | $24.74 | 1,008 |
2019-04-26 | $27.15 | $27.18 | $27.15 | $27.18 | $24.68 | 1,648 |
2019-04-25 | $27.07 | $27.14 | $27.03 | $27.13 | $24.63 | 946 |
2019-04-24 | $27.12 | $27.17 | $27.12 | $27.17 | $24.67 | 1,050 |
2019-04-23 | $27.00 | $27.06 | $27.00 | $27.04 | $24.55 | 5,062 |
2019-04-22 | $27.01 | $27.02 | $27.01 | $27.02 | $24.53 | 740 |
2019-04-18 | $26.93 | $27.04 | $26.93 | $27.04 | $24.55 | 300 |
2019-04-17 | $26.87 | $26.91 | $26.83 | $26.91 | $24.43 | 700 |
2019-04-16 | $26.72 | $26.72 | $26.72 | $26.72 | $24.26 | 0 |
2019-04-15 | $26.50 | $26.52 | $26.50 | $26.51 | $24.07 | 10,376 |
2019-04-12 | $26.49 | $26.49 | $26.48 | $26.48 | $24.04 | 215 |
2019-04-11 | $26.27 | $26.29 | $26.27 | $26.29 | $23.87 | 909 |
2019-04-10 | $26.18 | $26.23 | $26.18 | $26.23 | $23.82 | 1,437 |
2019-04-09 | $26.09 | $26.09 | $26.05 | $26.05 | $23.65 | 402 |
2019-04-08 | $26.33 | $26.33 | $26.27 | $26.27 | $23.85 | 1,051 |
2019-04-05 | $26.43 | $26.43 | $26.39 | $26.39 | $23.96 | 135 |
2019-04-04 | $26.37 | $26.41 | $26.37 | $26.41 | $23.98 | 1,450 |
2019-04-03 | $26.30 | $26.30 | $26.30 | $26.30 | $23.88 | 141 |
2019-04-02 | $25.87 | $26.02 | $25.87 | $26.02 | $23.63 | 1,514 |
2019-04-01 | $25.68 | $25.83 | $25.68 | $25.83 | $23.45 | 1,139 |
2019-03-29 | $25.38 | $25.41 | $25.38 | $25.41 | $23.07 | 4,998 |
2019-03-28 | $25.31 | $25.31 | $25.20 | $25.28 | $22.95 | 2,513 |
2019-03-27 | $25.37 | $25.37 | $25.20 | $25.35 | $23.02 | 1,164 |
2019-03-26 | $25.25 | $25.29 | $25.23 | $25.27 | $22.95 | 15,418 |
2019-03-25 | $25.12 | $25.13 | $25.05 | $25.12 | $22.81 | 6,919 |
2019-03-22 | $25.07 | $25.07 | $25.07 | $25.07 | $22.76 | 0 |
2019-03-21 | $25.47 | $25.63 | $25.47 | $25.63 | $23.27 | 5,126 |
2019-03-20 | $25.66 | $25.66 | $25.66 | $25.66 | $23.30 | 1 |
2019-03-19 | $26.08 | $26.08 | $25.93 | $25.96 | $23.57 | 1,102 |
2019-03-18 | $25.73 | $25.80 | $25.73 | $25.79 | $23.42 | 2,954 |
2019-03-15 | $25.70 | $25.79 | $25.70 | $25.79 | $23.41 | 1,036 |
2019-03-14 | $25.60 | $25.60 | $25.59 | $25.59 | $23.24 | 185 |
2019-03-13 | $25.39 | $25.58 | $25.38 | $25.53 | $23.18 | 3,528 |
2019-03-12 | $25.41 | $25.41 | $25.37 | $25.39 | $23.05 | 832 |
2019-03-11 | $25.30 | $25.53 | $25.30 | $25.53 | $23.18 | 4,113 |
2019-03-08 | $25.15 | $25.33 | $25.15 | $25.33 | $23.00 | 3,100 |
2019-03-07 | $25.47 | $25.47 | $25.32 | $25.37 | $23.04 | 800 |
2019-03-06 | $25.55 | $25.56 | $25.55 | $25.56 | $23.21 | 926 |
2019-03-05 | $25.69 | $25.69 | $25.69 | $25.69 | $23.33 | 0 |
2019-03-04 | $25.55 | $25.55 | $25.55 | $25.55 | $23.20 | 51 |
2019-03-01 | $25.58 | $25.69 | $25.58 | $25.69 | $23.33 | 924 |
2019-02-28 | $25.28 | $25.41 | $25.28 | $25.36 | $23.03 | 6,610 |
2019-02-27 | $25.26 | $25.30 | $25.26 | $25.27 | $22.95 | 470 |
2019-02-26 | $25.35 | $25.37 | $25.35 | $25.37 | $23.04 | 795 |
2019-02-25 | $25.36 | $25.36 | $25.22 | $25.22 | $22.90 | 402 |
2019-02-22 | $25.21 | $25.21 | $25.21 | $25.21 | $22.89 | 0 |
2019-02-21 | $25.15 | $25.15 | $25.13 | $25.13 | $22.82 | 4,059 |
2019-02-20 | $25.09 | $25.21 | $25.09 | $25.19 | $22.87 | 4,266 |
2019-02-19 | $24.85 | $25.02 | $24.84 | $25.01 | $22.71 | 25,680 |
2019-02-15 | $24.89 | $24.97 | $24.89 | $24.97 | $22.67 | 8,441 |
2019-02-14 | $24.58 | $24.58 | $24.49 | $24.51 | $22.26 | 2,335 |
2019-02-13 | $24.61 | $24.66 | $24.61 | $24.66 | $22.39 | 212 |
2019-02-12 | $24.55 | $24.56 | $24.55 | $24.56 | $22.30 | 300 |
2019-02-11 | $24.26 | $24.32 | $24.26 | $24.30 | $22.06 | 1,312 |
2019-02-08 | $24.03 | $24.17 | $24.03 | $24.17 | $21.95 | 2,671 |
2019-02-07 | $24.56 | $24.57 | $24.35 | $24.37 | $22.13 | 8,564 |
2019-02-06 | $25.04 | $25.04 | $25.00 | $25.00 | $22.70 | 1,411 |
2019-02-05 | $25.04 | $25.11 | $25.04 | $25.11 | $22.80 | 1,468 |
2019-02-04 | $24.59 | $24.73 | $24.54 | $24.73 | $22.46 | 1,335 |
2019-02-01 | $24.55 | $24.67 | $24.55 | $24.67 | $22.40 | 868 |
2019-01-31 | $24.54 | $24.72 | $24.54 | $24.72 | $22.45 | 3,051 |
2019-01-30 | $24.76 | $24.83 | $24.64 | $24.83 | $22.55 | 6,132 |
2019-01-29 | $24.89 | $24.91 | $24.79 | $24.79 | $22.51 | 1,592 |
2019-01-28 | $24.82 | $24.90 | $24.82 | $24.90 | $22.61 | 1,318 |
2019-01-25 | $24.96 | $24.96 | $24.90 | $24.90 | $22.61 | 5,621 |
2019-01-24 | $24.58 | $24.65 | $24.58 | $24.65 | $22.38 | 100 |
2019-01-23 | $24.56 | $24.56 | $24.43 | $24.43 | $22.18 | 800 |
2019-01-22 | $24.41 | $24.41 | $24.28 | $24.32 | $22.08 | 3,696 |
2019-01-18 | $24.60 | $24.75 | $24.57 | $24.75 | $22.47 | 2,200 |
2019-01-17 | $24.05 | $24.22 | $24.05 | $24.18 | $21.96 | 852 |
2019-01-16 | $24.06 | $24.12 | $24.06 | $24.12 | $21.90 | 759 |
2019-01-15 | $24.00 | $24.05 | $23.95 | $24.05 | $21.84 | 500 |
2019-01-14 | $23.91 | $23.99 | $23.91 | $23.99 | $21.78 | 3,307 |
2019-01-11 | $23.99 | $24.03 | $23.99 | $24.03 | $21.82 | 807 |
2019-01-10 | $23.96 | $24.18 | $23.96 | $24.18 | $21.96 | 6,506 |
2019-01-09 | $24.09 | $24.09 | $23.98 | $24.08 | $21.87 | 3,171 |
2019-01-08 | $24.03 | $24.03 | $23.89 | $23.91 | $21.71 | 11,690 |
2019-01-07 | $23.63 | $23.73 | $23.57 | $23.70 | $21.52 | 791 |
2019-01-04 | $23.47 | $23.80 | $23.47 | $23.79 | $21.60 | 16,730 |
2019-01-03 | $22.94 | $22.97 | $22.94 | $22.97 | $20.86 | 443 |
2019-01-02 | $23.20 | $23.32 | $23.18 | $23.32 | $21.18 | 975 |
2018-12-31 | $23.35 | $23.35 | $23.23 | $23.30 | $21.16 | 4,580 |
2018-12-28 | $23.17 | $23.25 | $23.16 | $23.21 | $21.07 | 4,272 |
2018-12-27 | $22.84 | $23.00 | $22.64 | $23.00 | $20.88 | 4,609 |
2018-12-26 | $22.74 | $23.24 | $22.59 | $23.24 | $21.10 | 8,102 |
2018-12-24 | $22.87 | $22.89 | $22.54 | $22.54 | $20.47 | 10,238 |
2018-12-21 | $23.26 | $23.29 | $23.04 | $23.12 | $20.99 | 1,754 |
2018-12-20 | $23.24 | $23.37 | $23.08 | $23.11 | $20.98 | 8,543 |
2018-12-19 | $23.68 | $23.71 | $23.43 | $23.43 | $21.27 | 2,108 |
2018-12-18 | $23.73 | $23.73 | $23.64 | $23.66 | $21.45 | 2,730 |
2018-12-17 | $23.60 | $23.60 | $23.52 | $23.53 | $21.34 | 2,791 |
2018-12-14 | $23.94 | $23.94 | $23.86 | $23.86 | $21.64 | 4,453 |
2018-12-13 | $24.11 | $24.11 | $24.03 | $24.06 | $21.82 | 684 |
2018-12-12 | $24.06 | $24.13 | $24.06 | $24.07 | $21.83 | 1,699 |
2018-12-11 | $23.91 | $23.92 | $23.70 | $23.79 | $21.57 | 2,729 |
2018-12-10 | $23.56 | $23.65 | $23.44 | $23.65 | $21.44 | 1,318 |
2018-12-07 | $24.06 | $24.06 | $23.72 | $23.73 | $21.52 | 1,100 |
2018-12-06 | $23.94 | $24.04 | $23.74 | $24.04 | $21.80 | 4,443 |
2018-12-04 | $25.01 | $25.01 | $24.55 | $24.55 | $22.26 | 2,144 |
2018-12-03 | $25.27 | $25.27 | $25.22 | $25.22 | $22.87 | 837 |
2018-11-30 | $24.90 | $24.90 | $24.90 | $24.90 | $22.58 | 254 |
2018-11-29 | $24.95 | $25.00 | $24.95 | $25.00 | $22.67 | 446 |
2018-11-28 | $24.93 | $24.93 | $24.93 | $24.93 | $22.61 | 50 |
2018-11-27 | $24.97 | $24.98 | $24.93 | $24.93 | $22.61 | 1,790 |
2018-11-26 | $24.95 | $25.08 | $24.93 | $25.01 | $22.68 | 12,277 |
2018-11-23 | $24.62 | $24.62 | $24.62 | $24.62 | $22.32 | 200 |
2018-11-21 | $24.59 | $24.77 | $24.59 | $24.77 | $22.46 | 823 |
2018-11-20 | $24.43 | $24.43 | $24.38 | $24.38 | $22.11 | 918 |
2018-11-19 | $25.03 | $25.03 | $24.69 | $24.69 | $22.39 | 11,591 |
2018-11-16 | $25.12 | $25.12 | $25.05 | $25.05 | $22.71 | 416 |
2018-11-15 | $25.10 | $25.27 | $25.10 | $25.27 | $22.91 | 527 |
2018-11-14 | $25.25 | $25.25 | $25.10 | $25.10 | $22.76 | 927 |
2018-11-13 | $25.11 | $25.29 | $25.11 | $25.29 | $22.93 | 631 |
2018-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.67 | 102 |
2018-11-09 | $25.35 | $25.41 | $25.35 | $25.40 | $23.03 | 722 |
2018-11-08 | $25.50 | $25.52 | $25.33 | $25.37 | $23.00 | 29,811 |
2018-11-07 | $25.48 | $25.69 | $25.48 | $25.69 | $23.29 | 1,901 |
2018-11-06 | $25.38 | $25.39 | $25.38 | $25.39 | $23.02 | 358 |
2018-11-05 | $25.50 | $25.50 | $25.42 | $25.45 | $23.08 | 2,128 |
2018-11-02 | $25.66 | $25.66 | $25.48 | $25.57 | $23.19 | 1,118 |
2018-11-01 | $25.22 | $25.22 | $25.22 | $25.22 | $22.87 | 224 |
2018-10-31 | $25.30 | $25.34 | $25.29 | $25.34 | $22.98 | 1,944 |
2018-10-30 | $24.93 | $24.93 | $24.93 | $24.93 | $22.61 | 220 |
2018-10-29 | $25.08 | $25.09 | $24.57 | $24.70 | $22.40 | 1,654 |
2018-10-26 | $24.60 | $24.60 | $24.60 | $24.60 | $22.31 | 224 |
2018-10-25 | $24.60 | $24.98 | $24.57 | $24.98 | $22.65 | 3,778 |
2018-10-24 | $24.91 | $24.91 | $24.57 | $24.58 | $22.29 | 902 |
2018-10-23 | $24.88 | $24.98 | $24.85 | $24.98 | $22.65 | 1,240 |
2018-10-22 | $25.41 | $25.41 | $25.23 | $25.32 | $22.96 | 1,520 |
2018-10-19 | $25.40 | $25.45 | $25.40 | $25.40 | $23.03 | 2,087 |
2018-10-18 | $25.56 | $25.56 | $25.56 | $25.56 | $23.18 | 320 |
2018-10-17 | $25.67 | $25.72 | $25.67 | $25.72 | $23.32 | 1,804 |
2018-10-16 | $25.77 | $25.77 | $25.77 | $25.77 | $23.37 | 728 |
2018-10-15 | $25.27 | $25.44 | $25.25 | $25.38 | $23.01 | 20,507 |
2018-10-12 | $25.12 | $25.13 | $25.07 | $25.13 | $22.79 | 4,315 |
2018-10-11 | $25.48 | $25.54 | $25.07 | $25.07 | $22.73 | 4,020 |
2018-10-10 | $25.73 | $25.73 | $25.47 | $25.50 | $23.12 | 11,800 |
2018-10-09 | $26.20 | $26.20 | $26.20 | $26.20 | $23.76 | 2,811 |
2018-10-08 | $26.18 | $26.18 | $26.07 | $26.07 | $23.64 | 2,047 |
2018-10-05 | $26.54 | $26.54 | $26.40 | $26.43 | $23.97 | 67,524 |
2018-10-04 | $26.72 | $26.72 | $26.72 | $26.72 | $24.23 | 202 |
2018-10-03 | $26.84 | $26.84 | $26.84 | $26.84 | $24.34 | 33 |
2018-10-02 | $26.83 | $26.84 | $26.83 | $26.84 | $24.34 | 1,164 |
2018-10-01 | $27.03 | $27.03 | $27.00 | $27.00 | $24.48 | 1,172 |
2018-09-28 | $26.76 | $26.76 | $26.76 | $26.76 | $24.26 | 1,062 |
2018-09-27 | $27.20 | $27.22 | $27.17 | $27.17 | $24.64 | 1,442 |
2018-09-26 | $27.03 | $27.03 | $27.02 | $27.02 | $24.50 | 620 |
2018-09-25 | $27.02 | $27.03 | $27.02 | $27.02 | $24.50 | 892 |
2018-09-24 | $27.05 | $27.05 | $27.02 | $27.02 | $24.50 | 837 |
2018-09-21 | $27.19 | $27.19 | $27.19 | $27.19 | $24.65 | 314 |
2018-09-20 | $27.02 | $27.09 | $27.02 | $27.05 | $24.53 | 2,410 |
2018-09-19 | $26.82 | $26.82 | $26.81 | $26.81 | $24.31 | 1,216 |
2018-09-18 | $26.78 | $26.78 | $26.78 | $26.78 | $24.28 | 509 |
2018-09-17 | $26.60 | $26.60 | $26.56 | $26.56 | $24.08 | 4,913 |
2018-09-14 | $26.68 | $26.68 | $26.58 | $26.66 | $24.17 | 1,687 |
2018-09-13 | $26.54 | $26.54 | $26.53 | $26.54 | $24.07 | 1,836 |
2018-09-12 | $26.40 | $26.46 | $26.31 | $26.44 | $23.97 | 7,094 |
2018-09-11 | $26.22 | $26.42 | $26.22 | $26.42 | $23.95 | 1,329 |
2018-09-10 | $26.44 | $26.44 | $26.39 | $26.39 | $23.93 | 5,524 |
2018-09-07 | $26.36 | $26.36 | $26.25 | $26.31 | $23.86 | 5,139 |
2018-09-06 | $26.44 | $26.44 | $26.29 | $26.30 | $23.85 | 5,754 |
2018-09-05 | $26.52 | $26.52 | $26.52 | $26.52 | $24.05 | 516 |
2018-09-04 | $26.85 | $26.85 | $26.85 | $26.85 | $24.35 | 628 |
2018-08-31 | $27.21 | $27.21 | $27.14 | $27.15 | $24.62 | 3,374 |
2018-08-30 | $27.48 | $27.48 | $27.36 | $27.36 | $24.81 | 663 |
2018-08-29 | $27.58 | $27.58 | $27.56 | $27.56 | $24.99 | 299 |
2018-08-28 | $27.54 | $27.54 | $27.48 | $27.48 | $24.92 | 2,738 |
2018-08-27 | $27.35 | $27.52 | $27.35 | $27.52 | $24.95 | 24,611 |
2018-08-24 | $27.15 | $27.16 | $27.15 | $27.16 | $24.63 | 5,513 |
2018-08-23 | $27.12 | $27.12 | $27.10 | $27.12 | $24.59 | 1,429 |
2018-08-22 | $27.10 | $27.13 | $27.10 | $27.13 | $24.60 | 3,307 |
2018-08-21 | $27.09 | $27.11 | $27.09 | $27.11 | $24.58 | 1,351 |
2018-08-20 | $27.02 | $27.08 | $26.99 | $26.99 | $24.47 | 2,005 |
2018-08-17 | $26.68 | $26.82 | $26.68 | $26.79 | $24.29 | 2,311 |
2018-08-16 | $26.64 | $26.86 | $26.64 | $26.78 | $24.28 | 13,567 |
2018-08-15 | $26.60 | $26.65 | $26.56 | $26.65 | $24.16 | 1,256 |
2018-08-14 | $27.03 | $27.07 | $26.94 | $27.07 | $24.55 | 2,279 |
2018-08-13 | $27.03 | $27.03 | $27.03 | $27.03 | $24.51 | 548 |
2018-08-10 | $27.17 | $27.18 | $27.10 | $27.18 | $24.65 | 1,812 |
2018-08-09 | $27.65 | $27.67 | $27.65 | $27.67 | $25.09 | 736 |
2018-08-08 | $27.50 | $27.50 | $27.49 | $27.49 | $24.93 | 2,182 |
2018-08-07 | $27.62 | $27.66 | $27.62 | $27.66 | $25.08 | 401 |
2018-08-06 | $27.44 | $27.49 | $27.42 | $27.49 | $24.93 | 5,688 |
2018-08-03 | $27.49 | $27.49 | $27.45 | $27.47 | $24.91 | 1,478 |
2018-08-02 | $27.34 | $27.35 | $27.30 | $27.30 | $24.75 | 112,371 |
2018-08-01 | $27.67 | $27.69 | $27.67 | $27.69 | $25.11 | 209 |
2018-07-31 | $27.79 | $27.81 | $27.78 | $27.79 | $25.20 | 17,650 |
2018-07-30 | $27.83 | $27.83 | $27.81 | $27.82 | $25.23 | 2,200 |
2018-07-27 | $27.91 | $27.91 | $27.77 | $27.79 | $25.20 | 1,513 |
2018-07-26 | $27.75 | $27.83 | $27.75 | $27.81 | $25.22 | 2,151 |
2018-07-25 | $27.42 | $27.70 | $27.30 | $27.69 | $25.11 | 6,325 |
2018-07-24 | $27.60 | $27.60 | $27.53 | $27.53 | $24.96 | 357 |
2018-07-23 | $27.28 | $27.28 | $27.28 | $27.28 | $24.74 | 140 |
2018-07-20 | $27.21 | $27.21 | $27.21 | $27.21 | $24.67 | 137 |
2018-07-19 | $27.52 | $27.55 | $27.49 | $27.49 | $24.93 | 14,964 |
2018-07-18 | $27.67 | $27.67 | $27.67 | $27.67 | $25.09 | 1,516 |
2018-07-17 | $27.24 | $27.24 | $27.24 | $27.24 | $24.70 | 30 |
2018-07-16 | $27.24 | $27.25 | $27.24 | $27.24 | $24.70 | 10,188 |
2018-07-13 | $27.14 | $27.19 | $27.14 | $27.18 | $24.65 | 6,400 |
2018-07-12 | $27.02 | $27.11 | $27.02 | $27.11 | $24.58 | 1,970 |
2018-07-11 | $26.97 | $26.97 | $26.97 | $26.97 | $24.46 | 170 |
2018-07-10 | $27.31 | $27.37 | $27.31 | $27.35 | $24.80 | 2,683 |
2018-07-09 | $27.17 | $27.20 | $27.17 | $27.20 | $24.66 | 7,585 |
2018-07-06 | $27.09 | $27.09 | $27.08 | $27.08 | $24.55 | 1,426 |
2018-07-05 | $26.97 | $27.02 | $26.87 | $27.02 | $24.50 | 2,069 |
2018-07-03 | $26.75 | $26.75 | $26.75 | $26.75 | $24.26 | 1,272 |
2018-07-02 | $26.51 | $26.62 | $26.51 | $26.60 | $24.12 | 1,457 |
2018-06-29 | $26.73 | $26.74 | $26.62 | $26.64 | $24.16 | 6,179 |
2018-06-28 | $26.38 | $26.48 | $26.33 | $26.48 | $24.01 | 13,190 |
2018-06-27 | $26.83 | $26.92 | $26.74 | $26.74 | $24.25 | 2,651 |
2018-06-26 | $26.68 | $26.77 | $26.63 | $26.70 | $24.21 | 2,828 |
2018-06-25 | $26.87 | $26.87 | $26.73 | $26.74 | $24.25 | 10,082 |
2018-06-22 | $27.22 | $27.29 | $27.22 | $27.29 | $24.75 | 2,778 |
2018-06-21 | $27.29 | $27.29 | $27.16 | $27.16 | $24.63 | 1,402 |
2018-06-20 | $27.55 | $27.55 | $27.55 | $27.55 | $24.98 | 125 |
2018-06-19 | $28.04 | $28.20 | $28.03 | $28.20 | $25.00 | 2,266 |
2018-06-18 | $28.39 | $28.45 | $28.37 | $28.44 | $25.21 | 10,116 |
2018-06-15 | $28.87 | $28.88 | $28.85 | $28.88 | $25.60 | 2,202 |
2018-06-14 | $28.84 | $29.08 | $28.84 | $29.08 | $25.78 | 1,425 |
2018-06-13 | $28.51 | $28.51 | $28.51 | $28.51 | $25.27 | 2,781 |
2018-06-12 | $28.45 | $28.45 | $28.45 | $28.45 | $25.22 | 3,438 |
2018-06-11 | $28.36 | $28.51 | $28.36 | $28.49 | $25.25 | 760 |
2018-06-08 | $28.24 | $28.35 | $28.24 | $28.35 | $25.13 | 5,813 |
2018-06-07 | $28.36 | $28.38 | $28.04 | $28.04 | $24.85 | 8,246 |
2018-06-06 | $28.28 | $28.45 | $28.28 | $28.42 | $25.19 | 3,318 |
2018-06-05 | $28.45 | $28.51 | $28.23 | $28.23 | $25.02 | 8,771 |
2018-06-04 | $28.30 | $28.34 | $28.23 | $28.34 | $25.12 | 1,022 |
2018-06-01 | $28.15 | $28.17 | $28.14 | $28.17 | $24.97 | 5,613 |
2018-05-31 | $28.07 | $28.07 | $27.89 | $27.94 | $24.77 | 8,724 |
2018-05-30 | $28.22 | $28.27 | $28.19 | $28.27 | $25.06 | 2,210 |
2018-05-29 | $28.04 | $28.13 | $27.91 | $27.92 | $24.75 | 1,984 |
2018-05-25 | $28.42 | $28.54 | $28.40 | $28.54 | $25.30 | 6,674 |
2018-05-24 | $28.49 | $28.49 | $28.30 | $28.40 | $25.17 | 8,774 |
2018-05-23 | $28.61 | $28.71 | $28.61 | $28.70 | $25.44 | 33,162 |
2018-05-22 | $29.02 | $29.04 | $29.01 | $29.04 | $25.74 | 1,974 |
2018-05-21 | $29.07 | $29.07 | $28.96 | $28.99 | $25.70 | 5,770 |
2018-05-18 | $28.86 | $28.86 | $28.85 | $28.85 | $25.57 | 3,244 |
2018-05-17 | $28.85 | $28.90 | $28.85 | $28.90 | $25.62 | 1,641 |
2018-05-16 | $28.68 | $28.68 | $28.67 | $28.67 | $25.41 | 700 |
2018-05-15 | $28.57 | $28.66 | $28.57 | $28.64 | $25.39 | 6,890 |
2018-05-14 | $28.61 | $28.61 | $28.61 | $28.61 | $25.36 | 263 |
2018-05-11 | $28.62 | $28.62 | $28.62 | $28.62 | $25.37 | 452 |
2018-05-10 | $28.60 | $28.60 | $28.60 | $28.60 | $25.35 | 7 |
2018-05-09 | $28.53 | $28.60 | $28.51 | $28.60 | $25.35 | 802 |
2018-05-08 | $28.52 | $28.52 | $28.52 | $28.52 | $25.28 | 234 |
2018-05-07 | $28.59 | $28.59 | $28.48 | $28.51 | $25.27 | 5,152 |
2018-05-04 | $28.12 | $28.34 | $28.12 | $28.34 | $25.12 | 2,990 |
2018-05-03 | $28.07 | $28.16 | $28.07 | $28.16 | $24.96 | 5,063 |
2018-05-02 | $27.80 | $27.80 | $27.80 | $27.80 | $24.64 | 119 |
2018-05-01 | $27.77 | $27.82 | $27.68 | $27.80 | $24.64 | 2,584 |
2018-04-30 | $27.88 | $27.89 | $27.79 | $27.80 | $24.64 | 1,373 |
2018-04-27 | $27.81 | $27.81 | $27.81 | $27.81 | $24.65 | 117 |
2018-04-26 | $27.46 | $27.76 | $27.46 | $27.73 | $24.58 | 1,650 |
2018-04-25 | $27.37 | $27.49 | $27.28 | $27.46 | $24.34 | 1,782 |
2018-04-24 | $27.79 | $27.79 | $27.79 | $27.79 | $24.63 | 0 |
2018-04-23 | $27.76 | $27.80 | $27.69 | $27.79 | $24.63 | 3,396 |
2018-04-20 | $27.79 | $27.79 | $27.69 | $27.70 | $24.55 | 5,731 |
2018-04-19 | $27.78 | $27.78 | $27.75 | $27.75 | $24.60 | 691 |
2018-04-18 | $27.84 | $27.88 | $27.84 | $27.87 | $24.70 | 3,712 |
2018-04-17 | $27.69 | $27.80 | $27.69 | $27.80 | $24.64 | 1,021 |
2018-04-16 | $27.46 | $27.46 | $27.39 | $27.45 | $24.33 | 4,206 |
2018-04-13 | $27.53 | $27.53 | $27.53 | $27.53 | $24.40 | 2,708 |
2018-04-12 | $27.46 | $27.48 | $27.44 | $27.48 | $24.36 | 1,676 |
2018-04-11 | $27.28 | $27.28 | $27.17 | $27.17 | $24.08 | 873 |
2018-04-10 | $27.42 | $27.42 | $27.39 | $27.39 | $24.28 | 5,102 |
2018-04-09 | $27.12 | $27.21 | $27.12 | $27.16 | $24.07 | 3,677 |
2018-04-06 | $27.12 | $27.12 | $27.12 | $27.12 | $24.04 | 51 |
2018-04-05 | $27.09 | $27.12 | $27.09 | $27.12 | $24.04 | 983 |
2018-04-04 | $26.72 | $26.75 | $26.72 | $26.75 | $23.71 | 7,337 |
2018-04-03 | $26.72 | $26.73 | $26.70 | $26.72 | $23.68 | 941 |
2018-04-02 | $26.47 | $26.47 | $26.37 | $26.42 | $23.42 | 2,048 |
2018-03-29 | $26.78 | $26.86 | $26.75 | $26.85 | $23.80 | 2,257 |
2018-03-28 | $26.41 | $26.55 | $26.37 | $26.54 | $23.52 | 21,912 |
2018-03-27 | $26.56 | $26.59 | $26.19 | $26.26 | $23.28 | 20,650 |
2018-03-26 | $26.43 | $26.44 | $25.97 | $26.44 | $23.44 | 102,182 |
2018-03-23 | $26.79 | $26.79 | $26.18 | $26.19 | $23.21 | 35,822 |
2018-03-22 | $26.79 | $26.79 | $26.56 | $26.56 | $23.54 | 13,819 |
2018-03-21 | $27.14 | $27.25 | $27.09 | $27.09 | $24.01 | 15,132 |
2018-03-20 | $27.15 | $27.31 | $27.15 | $27.30 | $24.20 | 17,011 |
2018-03-19 | $27.16 | $27.16 | $26.93 | $27.06 | $23.99 | 21,141 |
2018-03-16 | $27.47 | $27.47 | $27.34 | $27.37 | $24.26 | 7,686 |
2018-03-15 | $27.19 | $27.33 | $27.17 | $27.33 | $24.22 | 2,393 |
2018-03-14 | $27.24 | $27.27 | $27.06 | $27.09 | $24.01 | 7,540 |
2018-03-13 | $27.44 | $27.44 | $26.90 | $26.92 | $23.86 | 16,770 |
2018-03-12 | $27.49 | $27.52 | $27.46 | $27.48 | $24.36 | 3,861 |
2018-03-09 | $27.33 | $27.43 | $27.33 | $27.43 | $24.31 | 7,214 |
2018-03-08 | $27.21 | $27.36 | $27.21 | $27.36 | $24.25 | 527 |
2018-03-07 | $26.98 | $27.14 | $26.94 | $27.14 | $24.06 | 3,000 |
2018-03-06 | $26.93 | $26.93 | $26.88 | $26.92 | $23.86 | 1,914 |
2018-03-05 | $26.47 | $26.94 | $26.46 | $26.89 | $23.83 | 46,345 |
2018-03-02 | $26.45 | $26.54 | $26.34 | $26.52 | $23.51 | 3,361 |
2018-03-01 | $27.07 | $27.07 | $26.69 | $26.69 | $23.66 | 1,516 |
2018-02-28 | $27.59 | $27.62 | $27.55 | $27.55 | $24.42 | 1,043 |
2018-02-27 | $27.63 | $27.63 | $27.47 | $27.47 | $24.35 | 687 |
2018-02-26 | $27.70 | $27.79 | $27.62 | $27.79 | $24.63 | 5,005 |
2018-02-23 | $27.61 | $27.70 | $27.59 | $27.70 | $24.55 | 1,430 |
2018-02-22 | $27.37 | $27.59 | $27.30 | $27.45 | $24.33 | 29,861 |
2018-02-21 | $27.51 | $27.51 | $27.40 | $27.40 | $24.29 | 22,484 |
2018-02-20 | $27.45 | $27.59 | $27.45 | $27.59 | $24.46 | 9,821 |
2018-02-16 | $27.35 | $27.62 | $27.35 | $27.58 | $24.45 | 20,983 |
2018-02-15 | $27.36 | $27.36 | $27.22 | $27.28 | $24.18 | 22,625 |
2018-02-14 | $26.91 | $27.35 | $26.91 | $27.35 | $24.24 | 20,637 |
2018-02-13 | $26.98 | $27.03 | $26.91 | $27.02 | $23.95 | 14,124 |
2018-02-12 | $27.09 | $27.20 | $27.09 | $27.20 | $24.11 | 2,960 |
2018-02-09 | $26.88 | $26.97 | $26.73 | $26.73 | $23.69 | 7,942 |
2018-02-08 | $27.38 | $27.38 | $26.82 | $26.85 | $23.80 | 13,984 |
2018-02-07 | $27.68 | $27.74 | $27.65 | $27.65 | $24.51 | 1,138 |
2018-02-06 | $27.09 | $27.71 | $27.09 | $27.71 | $24.56 | 7,488 |
2018-02-05 | $27.81 | $27.92 | $26.71 | $26.89 | $23.83 | 143,002 |
2018-02-02 | $28.25 | $28.26 | $27.87 | $27.88 | $24.71 | 117,965 |
2018-02-01 | $28.50 | $28.63 | $28.40 | $28.47 | $25.24 | 109,401 |
2018-01-31 | $28.92 | $29.02 | $28.92 | $28.96 | $25.67 | 5,090 |
2018-01-30 | $28.98 | $28.99 | $28.94 | $28.98 | $25.69 | 10,898 |
2018-01-29 | $29.23 | $29.26 | $29.19 | $29.19 | $25.87 | 4,706 |
2018-01-26 | $29.25 | $29.37 | $29.25 | $29.37 | $26.03 | 5,231 |
2018-01-25 | $29.38 | $29.38 | $29.05 | $29.21 | $25.89 | 21,680 |
2018-01-24 | $29.69 | $29.69 | $29.44 | $29.53 | $26.17 | 2,921 |
2018-01-23 | $29.78 | $29.78 | $29.70 | $29.77 | $26.39 | 4,910 |
2018-01-22 | $29.59 | $29.66 | $29.51 | $29.66 | $26.29 | 3,350 |
2018-01-19 | $29.53 | $29.59 | $29.50 | $29.59 | $26.23 | 1,332 |
2018-01-18 | $29.13 | $29.26 | $29.09 | $29.21 | $25.89 | 23,675 |
2018-01-17 | $29.02 | $29.13 | $28.94 | $29.12 | $25.81 | 5,545 |
2018-01-16 | $29.22 | $29.23 | $28.92 | $28.92 | $25.63 | 8,110 |
2018-01-12 | $29.01 | $29.10 | $29.00 | $29.05 | $25.75 | 6,877 |
2018-01-11 | $28.91 | $29.05 | $28.91 | $29.05 | $25.75 | 3,829 |
2018-01-10 | $29.13 | $29.13 | $29.03 | $29.03 | $25.73 | 6,675 |
2018-01-09 | $29.39 | $29.39 | $29.37 | $29.37 | $26.03 | 7,693 |
2018-01-08 | $29.36 | $29.37 | $29.28 | $29.36 | $26.02 | 147,892 |
2018-01-05 | $29.16 | $29.20 | $29.16 | $29.19 | $25.87 | 6,195 |
2018-01-04 | $28.84 | $28.90 | $28.84 | $28.85 | $25.57 | 3,244 |
2018-01-03 | $28.36 | $28.52 | $28.36 | $28.51 | $25.27 | 1,331 |
2018-01-02 | $28.07 | $28.25 | $28.07 | $28.23 | $25.02 | 14,282 |
2017-12-29 | $28.45 | $28.45 | $28.45 | $28.45 | $25.22 | 67 |
2017-12-28 | $28.52 | $28.52 | $28.41 | $28.45 | $25.22 | 17,726 |
2017-12-27 | $28.50 | $28.57 | $28.50 | $28.52 | $25.28 | 1,952 |
2017-12-26 | $28.43 | $28.60 | $28.43 | $28.57 | $25.32 | 2,570 |
2017-12-22 | $28.54 | $28.54 | $28.53 | $28.53 | $25.29 | 1,587 |
2017-12-21 | $28.52 | $28.68 | $28.52 | $28.62 | $25.37 | 2,245 |
2017-12-20 | $28.68 | $28.68 | $28.50 | $28.55 | $25.31 | 12,807 |
2017-12-19 | $28.99 | $28.99 | $28.83 | $28.87 | $25.59 | 4,899 |
2017-12-18 | $29.05 | $29.12 | $29.05 | $29.08 | $25.71 | 10,533 |
2017-12-15 | $28.58 | $28.74 | $28.58 | $28.70 | $25.37 | 17,787 |
2017-12-14 | $28.67 | $28.67 | $28.54 | $28.54 | $25.23 | 2,002 |
2017-12-13 | $28.75 | $28.77 | $28.64 | $28.68 | $25.36 | 11,754 |
2017-12-12 | $28.82 | $28.85 | $28.80 | $28.85 | $25.51 | 1,484 |
2017-12-11 | $28.71 | $28.74 | $28.69 | $28.72 | $25.39 | 2,417 |
2017-12-08 | $28.79 | $28.86 | $28.79 | $28.82 | $25.48 | 3,163 |
2017-12-07 | $28.48 | $28.55 | $28.48 | $28.55 | $25.24 | 1,501 |
2017-12-06 | $28.35 | $28.52 | $28.32 | $28.51 | $25.21 | 5,510 |
2017-12-05 | $28.52 | $28.58 | $28.48 | $28.48 | $25.18 | 22,043 |
2017-12-04 | $28.67 | $28.67 | $28.54 | $28.54 | $25.23 | 1,812 |
2017-12-01 | $28.47 | $28.47 | $28.29 | $28.34 | $25.06 | 4,811 |
2017-11-30 | $28.60 | $28.65 | $28.58 | $28.60 | $25.29 | 7,543 |
2017-11-29 | $28.81 | $28.81 | $28.55 | $28.59 | $25.28 | 7,601 |
2017-11-28 | $28.56 | $28.71 | $28.54 | $28.71 | $25.38 | 8,070 |
2017-11-27 | $28.50 | $28.57 | $28.50 | $28.50 | $25.20 | 2,776 |
2017-11-24 | $28.59 | $28.63 | $28.55 | $28.59 | $25.28 | 2,105 |
2017-11-22 | $28.78 | $28.78 | $28.38 | $28.42 | $25.13 | 25,597 |
2017-11-21 | $28.87 | $28.87 | $28.81 | $28.85 | $25.51 | 9,533 |
2017-11-20 | $28.52 | $28.60 | $28.52 | $28.57 | $25.26 | 1,931 |
2017-11-17 | $28.46 | $28.49 | $28.37 | $28.39 | $25.10 | 7,424 |
2017-11-16 | $28.50 | $28.61 | $28.48 | $28.55 | $25.24 | 14,201 |
2017-11-15 | $28.14 | $28.39 | $28.08 | $28.26 | $24.98 | 184,077 |
2017-11-14 | $28.52 | $28.57 | $28.44 | $28.46 | $25.16 | 16,259 |
2017-11-13 | $28.45 | $28.67 | $28.45 | $28.67 | $25.35 | 7,309 |
2017-11-10 | $28.77 | $28.77 | $28.67 | $28.73 | $25.40 | 4,867 |
2017-11-09 | $28.88 | $28.90 | $28.68 | $28.77 | $25.44 | 43,189 |
2017-11-08 | $29.23 | $29.25 | $29.22 | $29.25 | $25.86 | 4,374 |
2017-11-07 | $29.37 | $29.44 | $29.16 | $29.21 | $25.82 | 28,582 |
2017-11-06 | $29.36 | $29.41 | $29.35 | $29.37 | $25.97 | 7,879 |
2017-11-03 | $29.40 | $29.45 | $29.40 | $29.43 | $26.02 | 19,547 |
2017-11-02 | $29.32 | $29.38 | $29.32 | $29.38 | $25.98 | 1,204 |
2017-11-01 | $29.36 | $29.39 | $29.30 | $29.34 | $25.94 | 19,830 |
2017-10-31 | $28.99 | $29.07 | $28.97 | $28.97 | $25.61 | 10,650 |
2017-10-30 | $28.90 | $28.93 | $28.84 | $28.85 | $25.51 | 21,497 |
2017-10-27 | $28.82 | $28.88 | $28.81 | $28.85 | $25.51 | 4,090 |
2017-10-26 | $28.54 | $28.72 | $28.54 | $28.68 | $25.36 | 7,374 |
2017-10-25 | $28.35 | $28.39 | $28.22 | $28.30 | $25.02 | 6,444 |
2017-10-24 | $28.36 | $28.42 | $28.36 | $28.42 | $25.13 | 5,624 |
2017-10-23 | $28.39 | $28.39 | $28.29 | $28.30 | $25.02 | 14,422 |
2017-10-20 | $28.34 | $28.36 | $28.30 | $28.33 | $25.05 | 3,097 |
2017-10-19 | $28.30 | $28.40 | $28.25 | $28.37 | $25.08 | 30,604 |
2017-10-18 | $28.50 | $28.54 | $28.44 | $28.54 | $25.23 | 47,982 |
2017-10-17 | $28.41 | $28.41 | $28.39 | $28.39 | $25.10 | 1,660 |
2017-10-16 | $28.42 | $28.46 | $28.35 | $28.41 | $25.12 | 13,101 |
2017-10-13 | $28.42 | $28.42 | $28.38 | $28.38 | $25.09 | 4,984 |
2017-10-12 | $28.33 | $28.37 | $28.31 | $28.31 | $25.03 | 7,501 |
2017-10-11 | $28.26 | $28.34 | $28.26 | $28.34 | $25.05 | 6,250 |
2017-10-10 | $28.20 | $28.28 | $28.20 | $28.28 | $25.00 | 10,237 |
2017-10-09 | $28.25 | $28.28 | $28.20 | $28.21 | $24.94 | 8,545 |
2017-10-06 | $28.26 | $28.30 | $28.23 | $28.29 | $25.01 | 20,027 |
2017-10-05 | $28.24 | $28.33 | $28.24 | $28.33 | $25.05 | 9,703 |
2017-10-04 | $28.23 | $28.31 | $28.23 | $28.23 | $24.96 | 9,801 |
2017-10-03 | $28.17 | $28.17 | $28.17 | $28.17 | $24.91 | 17 |
2017-10-02 | $28.03 | $28.17 | $28.03 | $28.17 | $24.91 | 12,592 |
2017-09-29 | $27.91 | $28.01 | $27.91 | $28.01 | $24.77 | 2,311 |
2017-09-28 | $27.70 | $27.78 | $27.70 | $27.78 | $24.56 | 2,257 |
2017-09-27 | $27.60 | $27.68 | $27.60 | $27.68 | $24.47 | 29,275 |
2017-09-26 | $27.58 | $27.58 | $27.53 | $27.56 | $24.37 | 44,743 |
2017-09-25 | $27.55 | $27.57 | $27.44 | $27.46 | $24.28 | 23,075 |
2017-09-22 | $27.52 | $27.55 | $27.52 | $27.55 | $24.36 | 5,118 |
2017-09-21 | $27.52 | $27.53 | $27.52 | $27.53 | $24.34 | 3,349 |
2017-09-20 | $27.42 | $27.59 | $27.42 | $27.59 | $24.39 | 2,734 |
2017-09-19 | $27.45 | $27.45 | $27.42 | $27.44 | $24.26 | 4,814 |
2017-09-18 | $27.44 | $27.46 | $27.41 | $27.43 | $24.25 | 14,486 |
2017-09-15 | $27.34 | $27.37 | $27.32 | $27.37 | $24.20 | 57,891 |
2017-09-14 | $27.33 | $27.39 | $27.33 | $27.39 | $24.22 | 5,401 |
2017-09-13 | $27.35 | $27.41 | $27.35 | $27.38 | $24.21 | 52,910 |
2017-09-12 | $27.35 | $27.38 | $27.20 | $27.31 | $24.14 | 28,049 |
2017-09-11 | $27.16 | $27.30 | $27.16 | $27.27 | $24.11 | 1,536 |
2017-09-08 | $26.89 | $26.89 | $26.82 | $26.82 | $23.71 | 720 |
2017-09-07 | $26.85 | $26.87 | $26.85 | $26.87 | $23.75 | 465 |
2017-09-06 | $26.71 | $26.83 | $26.65 | $26.83 | $23.72 | 18,195 |
2017-09-05 | $26.58 | $26.59 | $26.36 | $26.38 | $23.32 | 7,771 |
2017-09-01 | $26.54 | $26.61 | $26.53 | $26.56 | $23.48 | 1,841 |
2017-08-31 | $26.46 | $26.47 | $26.35 | $26.38 | $23.32 | 25,697 |
2017-08-30 | $26.31 | $26.31 | $26.22 | $26.29 | $23.24 | 27,264 |
2017-08-29 | $26.09 | $26.16 | $26.09 | $26.16 | $23.13 | 12,485 |
2017-08-28 | $26.61 | $26.61 | $26.49 | $26.50 | $23.43 | 3,012 |
2017-08-25 | $26.65 | $26.65 | $26.59 | $26.64 | $23.55 | 16,410 |
2017-08-24 | $26.77 | $26.77 | $26.62 | $26.62 | $23.53 | 9,300 |
2017-08-23 | $26.61 | $26.66 | $26.61 | $26.64 | $23.55 | 3,120 |
2017-08-22 | $26.64 | $26.75 | $26.64 | $26.75 | $23.65 | 3,522 |
2017-08-21 | $26.32 | $26.37 | $26.32 | $26.34 | $23.29 | 818 |
2017-08-18 | $26.54 | $26.59 | $26.54 | $26.59 | $23.51 | 524 |
2017-08-17 | $26.74 | $26.74 | $26.58 | $26.58 | $23.50 | 1,011 |
2017-08-16 | $26.82 | $26.82 | $26.73 | $26.73 | $23.63 | 2,389 |
2017-08-15 | $26.69 | $26.73 | $26.59 | $26.66 | $23.57 | 35,575 |
2017-08-14 | $26.59 | $26.63 | $26.59 | $26.61 | $23.52 | 4,331 |
2017-08-11 | $26.26 | $26.32 | $26.22 | $26.22 | $23.18 | 11,296 |
2017-08-10 | $26.34 | $26.35 | $26.18 | $26.18 | $23.15 | 39,367 |
2017-08-09 | $26.54 | $26.65 | $26.54 | $26.65 | $23.56 | 27,047 |
2017-08-08 | $26.72 | $26.92 | $26.72 | $26.78 | $23.68 | 25,103 |
2017-08-07 | $26.79 | $26.81 | $26.76 | $26.78 | $23.68 | 6,936 |
2017-08-04 | $26.83 | $26.93 | $26.81 | $26.88 | $23.77 | 4,638 |
2017-08-03 | $26.59 | $26.63 | $26.58 | $26.60 | $23.51 | 8,558 |
2017-08-02 | $26.75 | $26.75 | $26.60 | $26.66 | $23.57 | 12,469 |
2017-08-01 | $26.75 | $26.86 | $26.71 | $26.76 | $23.66 | 105,593 |
2017-07-31 | $26.58 | $26.58 | $26.42 | $26.46 | $23.39 | 22,289 |
2017-07-28 | $26.60 | $26.60 | $26.55 | $26.59 | $23.51 | 24,156 |
2017-07-27 | $26.68 | $26.74 | $26.62 | $26.67 | $23.58 | 21,491 |
2017-07-26 | $26.88 | $26.92 | $26.85 | $26.85 | $23.74 | 3,065 |
2017-07-25 | $26.82 | $26.82 | $26.77 | $26.78 | $23.68 | 7,631 |
2017-07-24 | $26.68 | $26.77 | $26.68 | $26.77 | $23.67 | 7,621 |
2017-07-21 | $26.83 | $26.83 | $26.66 | $26.78 | $23.68 | 18,197 |
2017-07-20 | $27.16 | $27.22 | $27.16 | $27.20 | $24.05 | 6,380 |
2017-07-19 | $27.18 | $27.29 | $27.17 | $27.28 | $24.12 | 166,668 |
2017-07-18 | $27.14 | $27.21 | $27.10 | $27.21 | $24.06 | 17,765 |
2017-07-17 | $27.53 | $27.53 | $27.49 | $27.50 | $24.31 | 18,257 |
2017-07-14 | $27.57 | $27.64 | $27.55 | $27.63 | $24.43 | 3,926 |
2017-07-13 | $27.56 | $27.62 | $27.56 | $27.62 | $24.41 | 1,938 |
2017-07-12 | $27.55 | $27.60 | $27.54 | $27.56 | $24.37 | 9,275 |
2017-07-11 | $27.20 | $27.26 | $27.13 | $27.25 | $24.09 | 17,471 |
2017-07-10 | $27.13 | $27.20 | $27.12 | $27.17 | $24.02 | 3,402 |
2017-07-07 | $26.99 | $27.11 | $26.97 | $27.11 | $23.97 | 11,372 |
2017-07-06 | $27.03 | $27.03 | $26.93 | $26.94 | $23.82 | 1,233 |
2017-07-05 | $27.14 | $27.24 | $27.14 | $27.23 | $24.07 | 5,355 |
2017-07-03 | $27.17 | $27.23 | $27.17 | $27.19 | $24.04 | 11,853 |
2017-06-30 | $27.06 | $27.06 | $26.91 | $27.02 | $23.89 | 9,616 |
2017-06-29 | $27.37 | $27.37 | $27.01 | $27.05 | $23.92 | 321,290 |
2017-06-28 | $27.49 | $27.66 | $27.49 | $27.66 | $24.45 | 10,360 |
2017-06-27 | $27.64 | $27.68 | $27.47 | $27.49 | $24.30 | 17,224 |
2017-06-26 | $27.96 | $27.96 | $27.83 | $27.85 | $24.62 | 10,292 |
2017-06-23 | $27.72 | $27.79 | $27.72 | $27.74 | $24.53 | 5,736 |
2017-06-22 | $27.85 | $27.91 | $27.82 | $27.87 | $24.64 | 10,768 |
2017-06-21 | $27.84 | $27.90 | $27.82 | $27.83 | $24.60 | 13,167 |
2017-06-20 | $28.45 | $28.45 | $28.26 | $28.30 | $24.71 | 2,439 |
2017-06-19 | $28.46 | $28.51 | $28.42 | $28.50 | $24.89 | 5,217 |
2017-06-16 | $28.09 | $28.18 | $28.08 | $28.17 | $24.60 | 23,311 |
2017-06-15 | $27.90 | $28.05 | $27.88 | $28.05 | $24.49 | 78,894 |
2017-06-14 | $28.44 | $28.44 | $28.30 | $28.33 | $24.74 | 7,336 |
2017-06-13 | $28.17 | $28.23 | $28.16 | $28.23 | $24.65 | 9,476 |
2017-06-12 | $28.05 | $28.06 | $27.99 | $28.06 | $24.50 | 25,556 |
2017-06-09 | $28.20 | $28.30 | $28.13 | $28.20 | $24.62 | 57,133 |
2017-06-08 | $28.04 | $28.12 | $28.03 | $28.10 | $24.54 | 38,718 |
2017-06-07 | $28.09 | $28.09 | $27.94 | $28.05 | $24.49 | 2,124 |
2017-06-06 | $28.07 | $28.08 | $27.98 | $28.00 | $24.45 | 23,360 |
2017-06-05 | $28.25 | $28.28 | $28.22 | $28.28 | $24.69 | 4,161 |
2017-06-02 | $28.32 | $28.38 | $28.23 | $28.33 | $24.74 | 83,656 |
2017-06-01 | $27.94 | $28.04 | $27.94 | $28.02 | $24.47 | 19,438 |
2017-05-31 | $28.03 | $28.03 | $27.84 | $27.89 | $24.35 | 21,234 |
2017-05-30 | $27.84 | $27.89 | $27.80 | $27.82 | $24.29 | 17,672 |
2017-05-26 | $27.77 | $27.83 | $27.77 | $27.80 | $24.27 | 3,797 |
2017-05-25 | $27.92 | $27.92 | $27.81 | $27.88 | $24.35 | 2,694 |
2017-05-24 | $27.90 | $27.93 | $27.87 | $27.92 | $24.38 | 47,659 |
2017-05-23 | $27.90 | $27.97 | $27.88 | $27.95 | $24.41 | 20,812 |
2017-05-22 | $27.85 | $27.86 | $27.84 | $27.86 | $24.33 | 9,894 |
2017-05-19 | $27.82 | $27.89 | $27.82 | $27.83 | $24.30 | 26,063 |
2017-05-18 | $27.61 | $27.80 | $27.61 | $27.79 | $24.27 | 15,731 |
2017-05-17 | $28.02 | $28.02 | $27.65 | $27.66 | $24.15 | 13,786 |
2017-05-16 | $28.24 | $28.24 | $28.17 | $28.19 | $24.62 | 10,196 |
2017-05-15 | $28.19 | $28.21 | $28.19 | $28.19 | $24.62 | 3,501 |
2017-05-12 | $28.11 | $28.13 | $28.10 | $28.11 | $24.55 | 9,164 |
2017-05-11 | $27.93 | $28.02 | $27.92 | $28.01 | $24.46 | 16,588 |
2017-05-10 | $28.14 | $28.14 | $28.08 | $28.10 | $24.54 | 4,412 |
2017-05-09 | $28.13 | $28.16 | $28.07 | $28.09 | $24.53 | 12,408 |
2017-05-08 | $28.05 | $28.05 | $27.99 | $28.02 | $24.47 | 59,622 |
2017-05-05 | $27.97 | $28.28 | $27.97 | $28.26 | $24.68 | 4,248 |
2017-05-04 | $27.82 | $27.90 | $27.82 | $27.88 | $24.34 | 68,797 |
2017-05-03 | $27.61 | $27.65 | $27.57 | $27.65 | $24.14 | 87,205 |
2017-05-02 | $27.52 | $27.61 | $27.52 | $27.61 | $24.11 | 9,052 |
2017-05-01 | $27.62 | $27.62 | $27.51 | $27.62 | $24.12 | 17,067 |
2017-04-28 | $27.44 | $27.47 | $27.44 | $27.47 | $23.99 | 2,105 |
2017-04-27 | $27.53 | $27.53 | $27.46 | $27.47 | $23.99 | 24,907 |
2017-04-26 | $27.50 | $27.54 | $27.46 | $27.46 | $23.98 | 38,928 |
2017-04-25 | $27.49 | $27.55 | $27.49 | $27.52 | $24.03 | 41,785 |
2017-04-24 | $27.33 | $27.50 | $27.33 | $27.49 | $24.00 | 53,326 |
2017-04-21 | $26.62 | $26.70 | $26.59 | $26.68 | $23.30 | 43,944 |
2017-04-20 | $26.52 | $26.63 | $26.52 | $26.61 | $23.24 | 3,390 |
2017-04-19 | $26.56 | $26.56 | $26.48 | $26.48 | $23.12 | 785 |
2017-04-18 | $26.57 | $26.57 | $26.49 | $26.51 | $23.15 | 11,635 |
2017-04-17 | $26.70 | $26.79 | $26.69 | $26.79 | $23.39 | 21,273 |
2017-04-13 | $26.72 | $26.75 | $26.69 | $26.70 | $23.31 | 4,064 |
2017-04-12 | $26.83 | $26.86 | $26.79 | $26.83 | $23.43 | 36,731 |
2017-04-11 | $26.72 | $26.91 | $26.72 | $26.91 | $23.50 | 161,843 |
2017-04-10 | $26.97 | $26.97 | $26.90 | $26.93 | $23.51 | 2,580 |
2017-04-07 | $26.90 | $26.99 | $26.90 | $26.98 | $23.56 | 11,313 |
2017-04-06 | $26.91 | $26.97 | $26.91 | $26.92 | $23.51 | 9,960 |
2017-04-05 | $27.04 | $27.07 | $26.84 | $26.89 | $23.48 | 33,616 |
2017-04-04 | $27.03 | $27.09 | $27.02 | $27.06 | $23.63 | 17,618 |
2017-04-03 | $27.14 | $27.16 | $26.94 | $27.08 | $23.64 | 16,795 |
2017-03-31 | $27.00 | $27.17 | $26.99 | $27.13 | $23.69 | 9,791 |
2017-03-30 | $26.90 | $26.99 | $26.87 | $26.98 | $23.56 | 32,920 |
2017-03-29 | $26.89 | $26.92 | $26.87 | $26.88 | $23.47 | 7,888 |
2017-03-28 | $26.57 | $26.83 | $26.57 | $26.83 | $23.43 | 22,717 |
2017-03-27 | $26.27 | $26.54 | $26.27 | $26.54 | $23.17 | 6,045 |
2017-03-24 | $26.61 | $26.64 | $26.59 | $26.60 | $23.23 | 2,224 |
2017-03-23 | $26.32 | $26.52 | $26.32 | $26.44 | $23.09 | 27,577 |
2017-03-22 | $26.19 | $26.33 | $26.19 | $26.33 | $22.99 | 95,743 |
2017-03-21 | $26.67 | $26.69 | $26.23 | $26.23 | $22.90 | 22,532 |
2017-03-20 | $26.63 | $26.63 | $26.56 | $26.57 | $23.20 | 2,116 |
2017-03-17 | $26.62 | $26.69 | $26.61 | $26.61 | $23.24 | 38,393 |
2017-03-16 | $26.56 | $26.63 | $26.56 | $26.61 | $23.24 | 791 |
2017-03-15 | $26.40 | $26.56 | $26.40 | $26.51 | $23.15 | 16,848 |
2017-03-14 | $26.35 | $26.42 | $26.35 | $26.41 | $23.06 | 3,036 |
2017-03-13 | $26.43 | $26.48 | $26.39 | $26.48 | $23.12 | 17,482 |
2017-03-10 | $26.44 | $26.44 | $26.31 | $26.33 | $22.99 | 11,019 |
2017-03-09 | $26.33 | $26.44 | $26.30 | $26.34 | $23.00 | 19,469 |
2017-03-08 | $26.36 | $26.40 | $26.27 | $26.31 | $22.97 | 12,694 |
2017-03-07 | $26.32 | $26.37 | $26.31 | $26.37 | $23.03 | 30,814 |
2017-03-06 | $26.34 | $26.46 | $26.30 | $26.46 | $23.10 | 41,329 |
2017-03-03 | $26.47 | $26.56 | $26.47 | $26.53 | $23.17 | 14,958 |
2017-03-02 | $26.55 | $26.59 | $26.52 | $26.52 | $23.16 | 45,496 |
2017-03-01 | $26.45 | $26.62 | $26.45 | $26.60 | $23.23 | 21,102 |
2017-02-28 | $26.06 | $26.10 | $26.06 | $26.07 | $22.76 | 4,498 |
2017-02-27 | $25.97 | $26.15 | $25.97 | $26.15 | $22.83 | 9,663 |
2017-02-24 | $25.96 | $26.12 | $25.90 | $26.12 | $22.81 | 20,658 |
2017-02-23 | $26.40 | $26.44 | $26.31 | $26.32 | $22.98 | 17,218 |
2017-02-22 | $26.38 | $26.49 | $26.38 | $26.49 | $23.13 | 27,427 |
2017-02-21 | $26.20 | $26.44 | $26.20 | $26.43 | $23.08 | 21,942 |
2017-02-17 | $25.87 | $26.04 | $25.87 | $26.03 | $22.73 | 11,282 |
2017-02-16 | $25.94 | $26.01 | $25.89 | $26.01 | $22.71 | 57,182 |
2017-02-15 | $25.89 | $26.05 | $25.89 | $26.02 | $22.72 | 193,583 |
2017-02-14 | $25.98 | $26.03 | $25.97 | $26.02 | $22.72 | 4,270 |
2017-02-13 | $26.04 | $26.05 | $26.00 | $26.00 | $22.70 | 6,286 |
2017-02-10 | $25.76 | $25.78 | $25.75 | $25.78 | $22.51 | 1,440 |
2017-02-09 | $25.59 | $25.71 | $25.56 | $25.71 | $22.45 | 5,872 |
2017-02-08 | $25.37 | $25.52 | $25.37 | $25.52 | $22.28 | 21,369 |
2017-02-07 | $25.58 | $25.58 | $25.45 | $25.52 | $22.28 | 7,879 |
2017-02-06 | $25.44 | $25.49 | $25.33 | $25.37 | $22.15 | 14,851 |
2017-02-03 | $25.71 | $25.71 | $25.63 | $25.70 | $22.44 | 3,330 |
2017-02-02 | $25.61 | $25.68 | $25.61 | $25.66 | $22.41 | 25,712 |
2017-02-01 | $25.82 | $25.82 | $25.68 | $25.74 | $22.48 | 19,713 |
2017-01-31 | $25.73 | $25.73 | $25.50 | $25.57 | $22.33 | 35,657 |
2017-01-30 | $25.77 | $25.81 | $25.76 | $25.81 | $22.53 | 21,090 |
2017-01-27 | $26.08 | $26.08 | $26.06 | $26.08 | $22.77 | 8,531 |
2017-01-26 | $26.12 | $26.12 | $26.10 | $26.11 | $22.80 | 4,709 |
2017-01-25 | $26.02 | $26.11 | $26.02 | $26.07 | $22.76 | 14,127 |
2017-01-24 | $25.57 | $25.70 | $25.57 | $25.69 | $22.43 | 3,801 |
2017-01-23 | $25.52 | $25.56 | $25.45 | $25.54 | $22.30 | 4,436 |
2017-01-20 | $25.63 | $25.64 | $25.61 | $25.62 | $22.37 | 11,775 |
2017-01-19 | $25.61 | $25.61 | $25.53 | $25.53 | $22.29 | 4,255 |
2017-01-18 | $25.50 | $25.63 | $25.50 | $25.63 | $22.38 | 20,005 |
2017-01-17 | $25.50 | $25.52 | $25.43 | $25.49 | $22.26 | 10,468 |
2017-01-13 | $25.57 | $25.63 | $25.57 | $25.62 | $22.37 | 273,705 |
2017-01-12 | $25.50 | $25.54 | $25.38 | $25.51 | $22.28 | 17,855 |
2017-01-11 | $25.58 | $25.76 | $25.55 | $25.69 | $22.43 | 20,378 |
2017-01-10 | $25.45 | $25.52 | $25.45 | $25.52 | $22.28 | 3,242 |
2017-01-09 | $25.44 | $25.49 | $25.44 | $25.47 | $22.24 | 6,298 |
2017-01-06 | $25.50 | $25.58 | $25.47 | $25.55 | $22.31 | 6,841 |
2017-01-05 | $25.51 | $25.55 | $25.45 | $25.50 | $22.27 | 6,235 |
2017-01-04 | $25.41 | $25.52 | $25.41 | $25.50 | $22.27 | 17,524 |
2017-01-03 | $25.50 | $25.59 | $25.47 | $25.52 | $22.28 | 2,282 |
2016-12-30 | $25.25 | $25.29 | $25.17 | $25.20 | $22.00 | 47,794 |
2016-12-29 | $25.17 | $25.22 | $25.16 | $25.17 | $21.98 | 20,053 |
2016-12-28 | $25.28 | $25.31 | $25.16 | $25.18 | $21.99 | 25,865 |
2016-12-27 | $25.22 | $25.27 | $25.22 | $25.25 | $22.04 | 18,036 |
2016-12-23 | $25.15 | $25.21 | $25.14 | $25.19 | $22.00 | 36,713 |
2016-12-22 | $25.21 | $25.23 | $25.18 | $25.19 | $21.99 | 17,768 |
2016-12-21 | $25.18 | $25.24 | $25.18 | $25.23 | $22.03 | 15,243 |
2016-12-20 | $25.18 | $25.20 | $25.17 | $25.18 | $21.99 | 9,267 |
2016-12-19 | $25.02 | $25.14 | $25.02 | $25.07 | $21.89 | 67,512 |
2016-12-16 | $25.03 | $25.12 | $25.00 | $25.03 | $21.86 | 32,970 |
2016-12-15 | $24.78 | $25.02 | $24.78 | $24.98 | $21.81 | 18,706 |
2016-12-14 | $24.73 | $24.91 | $24.72 | $24.72 | $21.59 | 30,434 |
2016-12-13 | $24.75 | $24.88 | $24.75 | $24.81 | $21.66 | 12,470 |
2016-12-12 | $24.56 | $24.64 | $24.56 | $24.60 | $21.48 | 8,411 |
2016-12-09 | $24.62 | $24.75 | $24.62 | $24.72 | $21.59 | 51,501 |
2016-12-08 | $24.54 | $24.65 | $24.51 | $24.56 | $21.45 | 25,273 |
2016-12-07 | $24.00 | $24.39 | $24.00 | $24.34 | $21.25 | 31,626 |
2016-12-06 | $23.59 | $23.87 | $23.59 | $23.87 | $20.84 | 15,019 |
2016-12-05 | $23.45 | $23.60 | $23.45 | $23.60 | $20.61 | 132,037 |
2016-12-02 | $23.06 | $23.27 | $23.06 | $23.22 | $20.28 | 20,357 |
2016-12-01 | $23.27 | $23.28 | $23.13 | $23.15 | $20.21 | 16,148 |
2016-11-30 | $23.51 | $23.55 | $23.48 | $23.48 | $20.50 | 12,697 |
2016-11-29 | $23.33 | $23.48 | $23.33 | $23.44 | $20.47 | 25,191 |
2016-11-28 | $23.44 | $23.47 | $23.32 | $23.32 | $20.36 | 28,060 |
2016-11-25 | $23.55 | $23.61 | $23.53 | $23.60 | $20.61 | 22,263 |
2016-11-23 | $23.34 | $23.55 | $23.34 | $23.53 | $20.55 | 51,139 |
2016-11-22 | $23.66 | $23.66 | $23.57 | $23.64 | $20.64 | 41,599 |
2016-11-21 | $23.53 | $23.61 | $23.49 | $23.57 | $20.58 | 34,177 |
2016-11-18 | $23.55 | $23.56 | $23.47 | $23.48 | $20.50 | 30,398 |
2016-11-17 | $23.42 | $23.61 | $23.42 | $23.61 | $20.62 | 18,099 |
2016-11-16 | $23.39 | $23.53 | $23.39 | $23.49 | $20.51 | 19,545 |
2016-11-15 | $23.54 | $23.66 | $23.52 | $23.66 | $20.66 | 42,444 |
2016-11-14 | $23.60 | $23.60 | $23.49 | $23.54 | $20.55 | 16,900 |
2016-11-11 | $23.50 | $23.54 | $23.44 | $23.54 | $20.55 | 17,807 |
2016-11-10 | $23.55 | $23.57 | $23.34 | $23.48 | $20.50 | 27,069 |
2016-11-09 | $23.09 | $23.55 | $23.09 | $23.54 | $20.55 | 38,983 |
2016-11-08 | $23.08 | $23.14 | $23.08 | $23.14 | $20.21 | 471 |
2016-11-07 | $23.05 | $23.12 | $23.05 | $23.11 | $20.18 | 10,943 |
2016-11-04 | $22.67 | $22.73 | $22.60 | $22.61 | $19.74 | 7,658 |
2016-11-03 | $23.01 | $23.01 | $22.81 | $22.83 | $19.93 | 84,438 |
2016-11-02 | $23.11 | $23.11 | $22.92 | $22.99 | $20.07 | 33,701 |
2016-11-01 | $23.53 | $23.53 | $23.18 | $23.28 | $20.33 | 34,507 |
2016-10-31 | $23.57 | $23.63 | $23.55 | $23.61 | $20.62 | 2,209 |
2016-10-28 | $23.58 | $23.67 | $23.54 | $23.56 | $20.57 | 19,395 |
2016-10-27 | $23.69 | $23.74 | $23.62 | $23.67 | $20.67 | 24,803 |
2016-10-26 | $23.58 | $23.68 | $23.58 | $23.64 | $20.64 | 91,006 |
2016-10-25 | $23.82 | $23.87 | $23.74 | $23.79 | $20.77 | 7,648 |
2016-10-24 | $23.87 | $23.92 | $23.80 | $23.83 | $20.81 | 6,500 |
2016-10-21 | $23.61 | $23.71 | $23.61 | $23.71 | $20.70 | 29,909 |
2016-10-20 | $23.65 | $23.76 | $23.63 | $23.71 | $20.70 | 47,805 |
2016-10-19 | $23.64 | $23.66 | $23.61 | $23.62 | $20.62 | 41,493 |
2016-10-18 | $23.61 | $23.62 | $23.56 | $23.58 | $20.59 | 18,800 |
2016-10-17 | $23.36 | $23.40 | $23.28 | $23.32 | $20.36 | 14,026 |
2016-10-14 | $23.47 | $23.51 | $23.45 | $23.50 | $20.52 | 15,674 |
2016-10-13 | $23.05 | $23.24 | $23.05 | $23.18 | $20.24 | 18,409 |
2016-10-12 | $23.36 | $23.42 | $23.33 | $23.39 | $20.42 | 11,097 |
2016-10-11 | $23.58 | $23.58 | $23.42 | $23.45 | $20.48 | 20,361 |
2016-10-10 | $23.49 | $23.61 | $23.49 | $23.61 | $20.61 | 7,195 |
2016-10-07 | $23.31 | $23.34 | $23.20 | $23.29 | $20.34 | 27,281 |
2016-10-06 | $23.47 | $23.57 | $23.47 | $23.55 | $20.56 | 25,993 |
2016-10-05 | $23.52 | $23.56 | $23.50 | $23.55 | $20.56 | 227,180 |
2016-10-04 | $23.50 | $23.65 | $23.38 | $23.44 | $20.47 | 186,075 |
2016-10-03 | $23.19 | $23.30 | $23.19 | $23.30 | $20.35 | 7,228 |
2016-09-30 | $23.06 | $23.43 | $23.06 | $23.39 | $20.42 | 9,573 |
2016-09-29 | $23.35 | $23.35 | $22.87 | $22.87 | $19.97 | 26,405 |
2016-09-28 | $23.25 | $23.37 | $23.18 | $23.37 | $20.41 | 7,718 |
2016-09-27 | $22.91 | $23.11 | $22.91 | $23.10 | $20.17 | 8,824 |
2016-09-26 | $23.15 | $23.15 | $23.06 | $23.06 | $20.14 | 7,323 |
2016-09-23 | $23.56 | $23.58 | $23.54 | $23.55 | $20.56 | 15,092 |
2016-09-22 | $23.64 | $23.72 | $23.64 | $23.68 | $20.68 | 19,670 |
2016-09-21 | $23.19 | $23.32 | $23.10 | $23.30 | $20.35 | 136,918 |
2016-09-20 | $23.14 | $23.18 | $23.05 | $23.09 | $20.16 | 64,957 |
2016-09-19 | $22.96 | $23.03 | $22.92 | $22.95 | $20.04 | 8,166 |
2016-09-16 | $22.80 | $22.88 | $22.80 | $22.85 | $19.95 | 11,374 |
2016-09-15 | $22.98 | $23.17 | $22.97 | $23.17 | $20.23 | 6,740 |
2016-09-14 | $23.02 | $23.07 | $22.98 | $22.98 | $20.07 | 5,241 |
2016-09-13 | $23.11 | $23.12 | $22.95 | $23.06 | $20.14 | 22,302 |
2016-09-12 | $22.94 | $23.33 | $22.94 | $23.33 | $20.37 | 13,617 |
2016-09-09 | $23.42 | $23.42 | $23.19 | $23.19 | $20.25 | 15,996 |
2016-09-08 | $23.53 | $23.68 | $23.53 | $23.63 | $20.63 | 11,452 |
2016-09-07 | $23.76 | $23.80 | $23.76 | $23.79 | $20.77 | 2,470 |
2016-09-06 | $23.78 | $23.78 | $23.61 | $23.69 | $20.69 | 138,940 |
2016-09-02 | $23.56 | $23.76 | $23.56 | $23.72 | $20.71 | 14,829 |
2016-09-01 | $23.53 | $23.53 | $23.29 | $23.42 | $20.45 | 22,863 |
2016-08-31 | $23.51 | $23.56 | $23.41 | $23.46 | $20.48 | 5,523 |
2016-08-30 | $23.58 | $23.65 | $23.54 | $23.56 | $20.57 | 10,680 |
2016-08-29 | $23.34 | $23.41 | $23.34 | $23.41 | $20.44 | 4,464 |
2016-08-26 | $23.44 | $23.44 | $23.19 | $23.31 | $20.35 | 13,650 |
2016-08-25 | $23.28 | $23.33 | $23.28 | $23.28 | $20.33 | 4,148 |
2016-08-24 | $23.48 | $23.54 | $23.48 | $23.52 | $20.54 | 23,788 |
2016-08-23 | $23.50 | $23.52 | $23.44 | $23.48 | $20.50 | 15,327 |
2016-08-22 | $23.18 | $23.31 | $23.18 | $23.31 | $20.35 | 18,243 |
2016-08-19 | $23.31 | $23.39 | $23.25 | $23.39 | $20.42 | 18,111 |
2016-08-18 | $23.46 | $23.49 | $23.41 | $23.46 | $20.48 | 17,635 |
2016-08-17 | $23.39 | $23.51 | $23.31 | $23.51 | $20.53 | 23,338 |
2016-08-16 | $23.63 | $23.71 | $23.63 | $23.64 | $20.64 | 13,679 |
2016-08-15 | $23.79 | $23.81 | $23.77 | $23.78 | $20.76 | 12,772 |
2016-08-12 | $23.72 | $23.73 | $23.69 | $23.71 | $20.70 | 9,682 |
2016-08-11 | $23.71 | $23.80 | $23.69 | $23.78 | $20.76 | 25,868 |
2016-08-10 | $23.56 | $23.61 | $23.54 | $23.55 | $20.56 | 15,489 |
2016-08-09 | $23.29 | $23.65 | $23.29 | $23.60 | $20.61 | 34,773 |
2016-08-08 | $23.08 | $23.13 | $23.05 | $23.08 | $20.15 | 40,344 |
2016-08-05 | $22.86 | $22.96 | $22.86 | $22.95 | $20.04 | 4,186 |
2016-08-04 | $22.64 | $22.69 | $22.57 | $22.65 | $19.78 | 75,251 |
2016-08-03 | $22.58 | $22.59 | $22.50 | $22.59 | $19.73 | 31,699 |
2016-08-02 | $22.58 | $22.59 | $22.42 | $22.48 | $19.63 | 36,854 |
2016-08-01 | $22.83 | $22.89 | $22.77 | $22.81 | $19.92 | 56,963 |
2016-07-29 | $22.78 | $22.90 | $22.78 | $22.88 | $19.98 | 57,728 |
2016-07-28 | $22.82 | $22.88 | $22.78 | $22.87 | $19.97 | 16,767 |
2016-07-27 | $22.85 | $22.85 | $22.77 | $22.78 | $19.89 | 22,085 |
2016-07-26 | $22.67 | $22.73 | $22.65 | $22.69 | $19.81 | 6,534 |
2016-07-25 | $22.62 | $22.62 | $22.51 | $22.55 | $19.69 | 35,240 |
2016-07-22 | $22.45 | $22.49 | $22.43 | $22.47 | $19.62 | 5,017 |
2016-07-21 | $22.43 | $22.52 | $22.36 | $22.40 | $19.56 | 43,386 |
2016-07-20 | $22.40 | $22.45 | $22.36 | $22.39 | $19.55 | 50,478 |
2016-07-19 | $22.10 | $22.12 | $22.07 | $22.10 | $19.30 | 9,880 |
2016-07-18 | $22.21 | $22.35 | $22.18 | $22.25 | $19.43 | 12,619 |
2016-07-15 | $22.24 | $22.27 | $22.21 | $22.26 | $19.44 | 103,539 |
2016-07-14 | $22.26 | $22.32 | $22.22 | $22.26 | $19.44 | 40,970 |
2016-07-13 | $22.05 | $22.05 | $21.93 | $22.00 | $19.21 | 30,019 |
2016-07-12 | $22.04 | $22.08 | $22.00 | $22.01 | $19.22 | 138,907 |
2016-07-11 | $21.65 | $21.78 | $21.65 | $21.66 | $18.91 | 12,534 |
2016-07-08 | $21.25 | $21.34 | $21.25 | $21.33 | $18.63 | 16,508 |
2016-07-07 | $20.92 | $20.98 | $20.77 | $20.82 | $18.18 | 13,673 |
2016-07-06 | $20.74 | $20.93 | $20.64 | $20.91 | $18.26 | 46,032 |
2016-07-05 | $21.21 | $21.21 | $20.97 | $21.05 | $18.38 | 29,913 |
2016-07-01 | $21.58 | $21.71 | $21.58 | $21.61 | $18.87 | 15,798 |
2016-06-30 | $21.27 | $21.64 | $21.22 | $21.56 | $18.83 | 28,133 |
2016-06-29 | $21.28 | $21.28 | $21.18 | $21.25 | $18.56 | 3,546 |
2016-06-28 | $21.05 | $21.09 | $20.89 | $21.04 | $18.37 | 291,304 |
2016-06-27 | $20.80 | $20.85 | $20.48 | $20.73 | $18.10 | 115,286 |
2016-06-24 | $21.22 | $21.53 | $20.99 | $21.05 | $18.38 | 174,882 |
2016-06-23 | $22.50 | $22.84 | $22.42 | $22.82 | $19.93 | 24,979 |
2016-06-22 | $22.33 | $22.40 | $22.21 | $22.21 | $19.39 | 68,800 |
2016-06-21 | $22.10 | $22.34 | $22.10 | $22.26 | $19.43 | 14,765 |
2016-06-20 | $22.69 | $22.72 | $22.64 | $22.66 | $19.17 | 19,183 |
2016-06-17 | $21.99 | $22.18 | $21.93 | $22.15 | $18.74 | 169,046 |
2016-06-16 | $21.64 | $22.03 | $21.57 | $22.03 | $18.64 | 139,204 |
2016-06-15 | $22.00 | $22.04 | $21.82 | $21.85 | $18.49 | 46,780 |
2016-06-14 | $21.87 | $21.93 | $21.73 | $21.87 | $18.50 | 30,848 |
2016-06-13 | $22.05 | $22.21 | $21.91 | $21.96 | $18.58 | 43,291 |
2016-06-10 | $22.45 | $22.54 | $22.32 | $22.40 | $18.95 | 107,525 |
2016-06-09 | $22.98 | $23.06 | $22.97 | $23.04 | $19.49 | 55,997 |
2016-06-08 | $23.31 | $23.33 | $23.22 | $23.33 | $19.74 | 49,832 |
2016-06-07 | $23.38 | $23.46 | $23.36 | $23.38 | $19.78 | 34,368 |
2016-06-06 | $23.06 | $23.12 | $23.06 | $23.11 | $19.55 | 6,949 |
2016-06-03 | $23.09 | $23.09 | $22.91 | $23.05 | $19.50 | 103,559 |
2016-06-02 | $23.16 | $23.38 | $23.16 | $23.35 | $19.76 | 81,096 |
2016-06-01 | $23.23 | $23.27 | $23.18 | $23.27 | $19.69 | 30,081 |
2016-05-31 | $23.47 | $23.54 | $23.32 | $23.41 | $19.81 | 111,065 |
2016-05-27 | $23.38 | $23.46 | $23.38 | $23.45 | $19.84 | 13,382 |
2016-05-26 | $23.35 | $23.41 | $23.34 | $23.38 | $19.78 | 17,599 |
2016-05-25 | $23.17 | $23.29 | $23.17 | $23.25 | $19.67 | 15,833 |
2016-05-24 | $22.81 | $23.09 | $22.81 | $23.05 | $19.50 | 89,094 |
2016-05-23 | $22.50 | $22.59 | $22.47 | $22.48 | $19.02 | 56,597 |
2016-05-20 | $22.57 | $22.66 | $22.57 | $22.63 | $19.15 | 7,677 |
2016-05-19 | $22.41 | $22.47 | $22.39 | $22.47 | $19.01 | 7,852 |
2016-05-18 | $22.46 | $22.72 | $22.46 | $22.67 | $19.18 | 6,423 |
2016-05-17 | $22.58 | $22.63 | $22.42 | $22.47 | $19.01 | 11,586 |
2016-05-16 | $22.44 | $22.70 | $22.44 | $22.69 | $19.20 | 39,431 |
2016-05-13 | $22.59 | $22.73 | $22.54 | $22.56 | $19.09 | 11,075 |
2016-05-12 | $22.80 | $22.80 | $22.52 | $22.55 | $19.08 | 42,876 |
2016-05-11 | $22.78 | $22.83 | $22.66 | $22.66 | $19.17 | 2,569 |
2016-05-10 | $22.86 | $22.98 | $22.84 | $22.97 | $19.44 | 21,260 |
2016-05-09 | $22.80 | $22.86 | $22.70 | $22.75 | $19.25 | 49,948 |
2016-05-06 | $22.54 | $22.61 | $22.47 | $22.60 | $19.12 | 19,158 |
2016-05-05 | $22.36 | $22.48 | $22.36 | $22.46 | $19.00 | 12,445 |
2016-05-04 | $22.43 | $22.58 | $22.37 | $22.40 | $18.95 | 297,686 |
2016-05-03 | $22.68 | $22.72 | $22.63 | $22.67 | $19.18 | 13,775 |
2016-05-02 | $23.09 | $23.11 | $22.97 | $23.09 | $19.54 | 50,762 |
2016-04-29 | $23.04 | $23.05 | $22.86 | $22.92 | $19.39 | 11,057 |
2016-04-28 | $23.24 | $23.50 | $23.24 | $23.25 | $19.67 | 8,096 |
2016-04-27 | $23.40 | $23.55 | $23.40 | $23.51 | $19.89 | 26,784 |
2016-04-26 | $23.35 | $23.43 | $23.30 | $23.43 | $19.82 | 65,646 |
2016-04-25 | $23.43 | $23.49 | $23.35 | $23.49 | $19.88 | 25,130 |
2016-04-22 | $23.63 | $23.67 | $23.53 | $23.63 | $19.99 | 63,840 |
2016-04-21 | $23.59 | $23.71 | $23.57 | $23.66 | $20.02 | 8,019 |
2016-04-20 | $23.60 | $23.78 | $23.57 | $23.71 | $20.06 | 40,360 |
2016-04-19 | $23.46 | $23.59 | $23.46 | $23.59 | $19.96 | 36,611 |
2016-04-18 | $22.88 | $23.10 | $22.86 | $23.09 | $19.54 | 8,753 |
2016-04-15 | $22.92 | $22.93 | $22.85 | $22.88 | $19.36 | 12,484 |
2016-04-14 | $22.95 | $23.01 | $22.95 | $22.99 | $19.45 | 10,475 |
2016-04-13 | $22.68 | $22.90 | $22.68 | $22.86 | $19.34 | 53,863 |
2016-04-12 | $22.15 | $22.35 | $22.14 | $22.33 | $18.89 | 18,462 |
2016-04-11 | $22.21 | $22.21 | $22.06 | $22.06 | $18.67 | 2,226 |
2016-04-08 | $22.08 | $22.08 | $21.90 | $21.96 | $18.58 | 15,226 |
2016-04-07 | $21.88 | $21.88 | $21.61 | $21.66 | $18.33 | 37,493 |
2016-04-06 | $21.75 | $22.09 | $21.74 | $22.07 | $18.67 | 15,537 |
2016-04-05 | $21.85 | $21.98 | $21.76 | $21.76 | $18.41 | 107,772 |
2016-04-04 | $22.43 | $22.44 | $22.27 | $22.31 | $18.88 | 19,541 |
2016-04-01 | $22.18 | $22.43 | $22.11 | $22.41 | $18.96 | 23,284 |
2016-03-31 | $22.74 | $22.76 | $22.63 | $22.64 | $19.16 | 80,688 |
2016-03-30 | $22.92 | $23.02 | $22.87 | $22.89 | $19.37 | 68,552 |
2016-03-29 | $22.33 | $22.64 | $22.33 | $22.64 | $19.16 | 30,651 |
2016-03-28 | $22.31 | $22.52 | $22.31 | $22.49 | $19.03 | 81,832 |
2016-03-24 | $22.45 | $22.50 | $22.43 | $22.48 | $19.02 | 41,853 |
2016-03-23 | $22.88 | $22.88 | $22.69 | $22.75 | $19.25 | 27,742 |
2016-03-22 | $22.50 | $22.78 | $22.50 | $22.74 | $19.24 | 20,446 |
2016-03-21 | $22.56 | $22.69 | $22.55 | $22.66 | $19.17 | 26,446 |
2016-03-18 | $22.54 | $22.64 | $22.54 | $22.62 | $19.14 | 32,131 |
2016-03-17 | $22.36 | $22.54 | $22.30 | $22.50 | $19.04 | 83,318 |
2016-03-16 | $22.58 | $22.75 | $22.58 | $22.73 | $19.23 | 13,309 |
2016-03-15 | $22.48 | $22.59 | $22.48 | $22.59 | $19.11 | 12,820 |
2016-03-14 | $22.61 | $22.77 | $22.61 | $22.74 | $19.24 | 16,810 |
2016-03-11 | $22.26 | $22.50 | $22.19 | $22.50 | $19.04 | 388,454 |
2016-03-10 | $22.34 | $22.42 | $21.41 | $21.62 | $18.29 | 151,216 |
2016-03-09 | $22.22 | $22.23 | $22.01 | $22.03 | $18.64 | 62,784 |
2016-03-08 | $22.11 | $22.13 | $21.95 | $22.00 | $18.61 | 17,502 |
2016-03-07 | $22.07 | $22.24 | $22.07 | $22.19 | $18.78 | 6,298 |
2016-03-04 | $22.31 | $22.40 | $22.17 | $22.27 | $18.84 | 15,752 |
2016-03-03 | $22.21 | $22.26 | $22.11 | $22.24 | $18.82 | 232,513 |
2016-03-02 | $22.10 | $22.23 | $22.04 | $22.21 | $18.79 | 69,791 |
2016-03-01 | $21.93 | $22.23 | $21.90 | $22.22 | $18.80 | 54,018 |
2016-02-29 | $21.50 | $21.59 | $21.41 | $21.43 | $18.13 | 10,389 |
2016-02-26 | $21.63 | $21.67 | $21.57 | $21.59 | $18.27 | 40,616 |
2016-02-25 | $21.30 | $21.36 | $21.13 | $21.36 | $18.07 | 25,926 |
2016-02-24 | $20.99 | $21.19 | $20.79 | $21.17 | $17.91 | 93,063 |
2016-02-23 | $21.68 | $21.68 | $21.40 | $21.45 | $18.15 | 21,151 |
2016-02-22 | $21.73 | $21.85 | $21.73 | $21.81 | $18.45 | 52,728 |
2016-02-19 | $21.34 | $21.41 | $21.29 | $21.37 | $18.08 | 86,582 |
2016-02-18 | $21.72 | $21.72 | $21.50 | $21.55 | $18.23 | 146,418 |
2016-02-17 | $21.24 | $21.47 | $21.24 | $21.47 | $18.17 | 185,126 |
2016-02-16 | $20.78 | $20.99 | $20.71 | $20.99 | $17.76 | 54,373 |
2016-02-12 | $20.29 | $20.43 | $20.15 | $20.43 | $17.29 | 59,926 |
2016-02-11 | $20.04 | $20.15 | $19.87 | $20.09 | $17.00 | 148,854 |
2016-02-10 | $20.55 | $20.75 | $20.27 | $20.29 | $17.17 | 85,955 |
2016-02-09 | $19.93 | $20.34 | $19.89 | $20.22 | $17.11 | 98,401 |
2016-02-08 | $20.51 | $20.55 | $20.29 | $20.48 | $17.33 | 69,591 |
2016-02-05 | $21.46 | $21.46 | $21.03 | $21.05 | $17.81 | 27,816 |
2016-02-04 | $21.26 | $21.45 | $21.17 | $21.38 | $18.09 | 141,535 |
2016-02-03 | $21.79 | $21.79 | $21.30 | $21.67 | $18.34 | 106,565 |
2016-02-02 | $21.85 | $21.85 | $21.62 | $21.65 | $18.32 | 33,272 |
2016-02-01 | $22.09 | $22.23 | $21.96 | $22.23 | $18.81 | 70,412 |
2016-01-29 | $22.22 | $22.37 | $22.10 | $22.37 | $18.93 | 94,856 |
2016-01-28 | $22.19 | $22.19 | $21.85 | $21.94 | $18.56 | 21,113 |
2016-01-27 | $22.32 | $22.53 | $22.08 | $22.14 | $18.73 | 38,424 |
2016-01-26 | $22.15 | $22.42 | $22.15 | $22.42 | $18.97 | 46,091 |
2016-01-25 | $22.14 | $22.21 | $21.98 | $22.02 | $18.63 | 95,890 |
2016-01-22 | $22.31 | $22.36 | $22.17 | $22.32 | $18.89 | 66,150 |
2016-01-21 | $21.60 | $21.89 | $21.57 | $21.69 | $18.35 | 57,002 |
2016-01-20 | $21.45 | $21.56 | $20.98 | $21.42 | $18.12 | 125,233 |
2016-01-19 | $21.96 | $21.98 | $21.68 | $21.81 | $18.45 | 16,022 |
2016-01-15 | $21.52 | $21.73 | $21.36 | $21.51 | $18.20 | 145,619 |
2016-01-14 | $22.19 | $22.57 | $22.10 | $22.57 | $19.10 | 36,636 |
2016-01-13 | $22.91 | $22.91 | $22.16 | $22.23 | $18.81 | 144,085 |
2016-01-12 | $22.82 | $22.90 | $22.58 | $22.85 | $19.33 | 291,065 |
2016-01-11 | $22.59 | $22.59 | $22.26 | $22.44 | $18.99 | 56,873 |
2016-01-08 | $22.76 | $22.76 | $22.10 | $22.13 | $18.72 | 55,817 |
2016-01-07 | $22.58 | $22.76 | $22.31 | $22.31 | $18.88 | 86,535 |
2016-01-06 | $23.00 | $23.20 | $22.95 | $23.09 | $19.54 | 251,314 |
2016-01-05 | $23.44 | $23.48 | $23.33 | $23.46 | $19.85 | 11,538 |
2016-01-04 | $23.58 | $23.68 | $23.29 | $23.47 | $19.86 | 46,977 |
2015-12-31 | $24.20 | $24.23 | $24.00 | $24.01 | $20.32 | 50,217 |
2015-12-30 | $24.37 | $24.37 | $24.22 | $24.22 | $20.49 | 27,446 |
2015-12-29 | $24.58 | $24.64 | $24.52 | $24.58 | $20.80 | 16,435 |
2015-12-28 | $24.20 | $24.26 | $24.11 | $24.21 | $20.48 | 49,202 |
2015-12-24 | $24.25 | $24.41 | $24.25 | $24.36 | $20.61 | 61,443 |
2015-12-23 | $24.15 | $24.38 | $24.15 | $24.35 | $20.60 | 126,035 |
2015-12-22 | $23.80 | $23.97 | $23.67 | $23.95 | $20.26 | 42,044 |
2015-12-21 | $24.35 | $24.35 | $23.73 | $23.87 | $20.20 | 23,937 |
2015-12-18 | $24.03 | $24.07 | $23.90 | $23.90 | $20.23 | 20,035 |
2015-12-17 | $24.46 | $24.46 | $24.27 | $24.35 | $20.60 | 27,872 |
2015-12-16 | $23.89 | $24.16 | $23.72 | $24.13 | $20.41 | 245,723 |
2015-12-15 | $23.65 | $23.81 | $23.65 | $23.68 | $19.99 | 31,704 |
2015-12-14 | $23.41 | $23.41 | $22.98 | $23.32 | $19.69 | 119,968 |
2015-12-11 | $23.48 | $23.55 | $23.30 | $23.34 | $19.71 | 68,459 |
2015-12-10 | $23.94 | $24.20 | $23.94 | $24.05 | $20.30 | 57,658 |
2015-12-09 | $24.03 | $24.24 | $23.75 | $23.85 | $20.14 | 23,078 |
2015-12-08 | $24.25 | $24.38 | $24.16 | $24.27 | $20.49 | 14,919 |
2015-12-07 | $24.93 | $24.93 | $24.68 | $24.80 | $20.94 | 23,987 |
2015-12-04 | $24.28 | $24.71 | $24.28 | $24.67 | $20.83 | 30,561 |
2015-12-03 | $24.88 | $24.89 | $24.17 | $24.23 | $20.45 | 146,612 |
2015-12-02 | $25.42 | $25.53 | $25.17 | $25.17 | $21.25 | 18,287 |
2015-12-01 | $25.68 | $25.70 | $25.51 | $25.57 | $21.59 | 20,583 |
2015-11-30 | $25.77 | $25.81 | $25.72 | $25.74 | $21.73 | 67,691 |
2015-11-27 | $25.59 | $25.64 | $25.57 | $25.62 | $21.63 | 27,206 |
2015-11-25 | $25.26 | $25.37 | $25.26 | $25.30 | $21.36 | 22,753 |
2015-11-24 | $24.77 | $24.95 | $24.76 | $24.91 | $21.03 | 47,075 |
2015-11-23 | $25.19 | $25.23 | $25.05 | $25.12 | $21.21 | 19,630 |
2015-11-20 | $25.26 | $25.30 | $25.18 | $25.20 | $21.28 | 28,503 |
2015-11-19 | $25.15 | $25.23 | $25.12 | $25.12 | $21.21 | 102,621 |
2015-11-18 | $24.91 | $25.08 | $24.82 | $25.06 | $21.16 | 45,192 |
2015-11-17 | $24.80 | $24.95 | $24.70 | $24.78 | $20.92 | 41,882 |
2015-11-16 | $24.31 | $24.58 | $24.31 | $24.58 | $20.76 | 23,799 |
2015-11-13 | $24.31 | $24.37 | $24.14 | $24.24 | $20.46 | 53,015 |
2015-11-12 | $24.47 | $24.53 | $24.36 | $24.36 | $20.56 | 163,204 |
2015-11-11 | $24.78 | $24.78 | $24.64 | $24.67 | $20.83 | 31,314 |
2015-11-10 | $24.57 | $24.66 | $24.51 | $24.65 | $20.81 | 6,317 |
2015-11-09 | $24.86 | $24.86 | $24.50 | $24.62 | $20.78 | 40,892 |
2015-11-06 | $25.02 | $25.08 | $24.92 | $24.94 | $21.06 | 4,626 |
2015-11-05 | $24.79 | $24.83 | $24.67 | $24.73 | $20.88 | 15,284 |
2015-11-04 | $24.80 | $24.80 | $24.60 | $24.68 | $20.84 | 47,968 |
2015-11-03 | $24.80 | $24.98 | $24.80 | $24.88 | $21.00 | 9,893 |
2015-11-02 | $24.93 | $24.99 | $24.88 | $24.98 | $21.09 | 35,944 |
2015-10-30 | $24.55 | $24.75 | $24.55 | $24.61 | $20.78 | 38,276 |
2015-10-29 | $24.61 | $24.64 | $24.49 | $24.63 | $20.79 | 75,214 |
2015-10-28 | $24.48 | $24.82 | $24.48 | $24.82 | $20.95 | 14,516 |
2015-10-27 | $24.42 | $24.49 | $24.32 | $24.37 | $20.57 | 12,269 |
2015-10-26 | $24.68 | $24.69 | $24.51 | $24.58 | $20.75 | 34,510 |
2015-10-23 | $24.53 | $24.73 | $24.52 | $24.68 | $20.84 | 68,315 |
2015-10-22 | $23.72 | $24.13 | $23.72 | $24.05 | $20.30 | 36,500 |
2015-10-21 | $23.39 | $23.46 | $23.26 | $23.26 | $19.64 | 47,184 |
2015-10-20 | $23.12 | $23.24 | $23.12 | $23.17 | $19.56 | 58,612 |
2015-10-19 | $23.16 | $23.25 | $23.15 | $23.22 | $19.60 | 31,336 |
2015-10-16 | $23.06 | $23.12 | $23.01 | $23.12 | $19.52 | 29,166 |
2015-10-15 | $23.00 | $23.21 | $22.95 | $23.16 | $19.55 | 130,279 |
2015-10-14 | $22.83 | $22.96 | $22.69 | $22.71 | $19.17 | 69,455 |
2015-10-13 | $22.77 | $23.01 | $22.77 | $22.88 | $19.32 | 14,695 |
2015-10-12 | $23.06 | $23.19 | $23.06 | $23.16 | $19.55 | 34,412 |
2015-10-09 | $23.16 | $23.16 | $23.03 | $23.16 | $19.56 | 14,890 |
2015-10-08 | $22.87 | $23.14 | $22.86 | $23.13 | $19.53 | 37,260 |
2015-10-07 | $22.97 | $23.09 | $22.79 | $22.95 | $19.38 | 34,558 |
2015-10-06 | $22.66 | $22.76 | $22.59 | $22.63 | $19.11 | 61,179 |
2015-10-05 | $22.50 | $22.64 | $22.48 | $22.62 | $19.10 | 142,322 |
2015-10-02 | $21.65 | $22.17 | $21.55 | $22.17 | $18.72 | 24,573 |
2015-10-01 | $22.09 | $22.09 | $21.73 | $21.91 | $18.50 | 38,703 |
2015-09-30 | $22.19 | $22.28 | $21.97 | $22.15 | $18.70 | 43,352 |
2015-09-29 | $21.68 | $21.76 | $21.57 | $21.72 | $18.34 | 69,496 |
2015-09-28 | $21.96 | $21.96 | $21.65 | $21.69 | $18.31 | 48,344 |
2015-09-25 | $22.21 | $22.28 | $21.97 | $22.07 | $18.63 | 45,945 |
2015-09-24 | $21.61 | $21.92 | $21.48 | $21.89 | $18.48 | 54,340 |
2015-09-23 | $22.17 | $22.21 | $21.98 | $22.02 | $18.59 | 98,359 |
2015-09-22 | $22.16 | $22.19 | $21.97 | $22.11 | $18.66 | 36,532 |
2015-09-21 | $22.79 | $22.86 | $22.68 | $22.84 | $19.28 | 39,360 |
2015-09-18 | $22.70 | $22.90 | $22.65 | $22.81 | $19.26 | 34,228 |
2015-09-17 | $23.47 | $23.57 | $23.35 | $23.38 | $19.73 | 19,375 |
2015-09-16 | $23.45 | $23.51 | $23.43 | $23.51 | $19.85 | 10,413 |
2015-09-15 | $23.28 | $23.51 | $23.24 | $23.50 | $19.84 | 73,501 |
2015-09-14 | $23.25 | $23.37 | $23.18 | $23.27 | $19.65 | 32,357 |
2015-09-11 | $23.25 | $23.36 | $23.20 | $23.34 | $19.70 | 62,877 |
2015-09-10 | $23.40 | $23.54 | $23.39 | $23.50 | $19.84 | 36,562 |
2015-09-09 | $23.93 | $23.95 | $23.29 | $23.32 | $19.69 | 69,852 |
2015-09-08 | $23.65 | $23.71 | $23.50 | $23.67 | $19.98 | 125,731 |
2015-09-04 | $23.02 | $23.13 | $22.82 | $22.97 | $19.39 | 59,369 |
2015-09-03 | $23.55 | $23.77 | $23.46 | $23.46 | $19.81 | 169,739 |
2015-09-02 | $23.16 | $23.21 | $22.97 | $23.21 | $19.60 | 239,311 |
2015-09-01 | $22.97 | $23.00 | $22.71 | $22.76 | $19.22 | 281,353 |
2015-08-31 | $23.37 | $23.54 | $23.36 | $23.46 | $19.81 | 32,723 |
2015-08-28 | $23.49 | $23.62 | $23.40 | $23.60 | $19.92 | 26,391 |
2015-08-27 | $23.61 | $23.75 | $23.45 | $23.72 | $20.03 | 804,061 |
2015-08-26 | $23.13 | $23.30 | $22.68 | $23.30 | $19.67 | 83,736 |
2015-08-25 | $22.94 | $23.26 | $22.36 | $22.41 | $18.92 | 66,774 |
2015-08-24 | $21.63 | $22.62 | $21.03 | $21.95 | $18.53 | 621,154 |
2015-08-21 | $23.46 | $23.66 | $22.80 | $22.86 | $19.30 | 262,338 |
2015-08-20 | $24.21 | $24.21 | $23.59 | $23.60 | $19.92 | 86,753 |
2015-08-19 | $24.67 | $24.67 | $24.45 | $24.50 | $20.68 | 76,387 |
2015-08-18 | $25.03 | $25.05 | $24.91 | $24.96 | $21.07 | 78,214 |
2015-08-17 | $24.86 | $25.12 | $24.83 | $25.12 | $21.21 | 128,666 |
2015-08-14 | $25.16 | $25.28 | $25.09 | $25.25 | $21.32 | 60,591 |
2015-08-13 | $25.24 | $25.26 | $25.11 | $25.13 | $21.22 | 76,637 |
2015-08-12 | $25.09 | $25.22 | $24.85 | $25.21 | $21.28 | 671,796 |
2015-08-11 | $25.86 | $25.88 | $25.72 | $25.80 | $21.78 | 76,114 |
2015-08-10 | $26.32 | $26.48 | $26.32 | $26.48 | $22.36 | 34,080 |
2015-08-07 | $26.30 | $26.35 | $26.20 | $26.26 | $22.17 | 16,246 |
2015-08-06 | $26.55 | $26.57 | $26.31 | $26.43 | $22.31 | 19,972 |
2015-08-05 | $26.45 | $26.58 | $26.45 | $26.48 | $22.36 | 163,061 |
2015-08-04 | $26.11 | $26.20 | $26.11 | $26.20 | $22.12 | 17,912 |
2015-08-03 | $26.12 | $26.14 | $25.99 | $26.06 | $22.00 | 31,017 |
2015-07-31 | $25.63 | $25.86 | $25.55 | $25.82 | $21.80 | 264,682 |
2015-07-30 | $25.62 | $25.69 | $25.42 | $25.69 | $21.69 | 93,597 |
2015-07-29 | $25.55 | $25.73 | $25.52 | $25.68 | $21.68 | 80,474 |
2015-07-28 | $25.45 | $25.60 | $25.31 | $25.56 | $21.58 | 325,242 |
2015-07-27 | $25.39 | $25.39 | $25.15 | $25.19 | $21.27 | 369,988 |
2015-07-24 | $26.12 | $26.14 | $25.73 | $25.74 | $21.73 | 216,908 |
2015-07-23 | $26.23 | $26.27 | $26.05 | $26.07 | $22.01 | 34,241 |
2015-07-22 | $26.14 | $26.33 | $26.14 | $26.29 | $22.20 | 58,402 |
2015-07-21 | $26.59 | $26.59 | $26.35 | $26.41 | $22.30 | 99,386 |
2015-07-20 | $26.82 | $26.82 | $26.68 | $26.76 | $22.59 | 56,358 |
2015-07-17 | $26.65 | $26.65 | $26.55 | $26.63 | $22.48 | 96,700 |
2015-07-16 | $26.69 | $26.77 | $26.65 | $26.70 | $22.54 | 458,499 |
Xtrackers MSCI Germany Hedged Equity ETF (DBGR) News Headlines
Recent Xtrackers MSCI Germany Hedged Equity ETF (DBGR) News
Similar Companies to Xtrackers MSCI Germany Hedged Equity ETF (DBGR) 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 | -- | -- | -- |