XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.90 ($-0.05) -0.17%
XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF - Daily Information
Click for more stock information on XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.98 |
Previous Close | $26.90 |
High | $27.00 |
Low | $26.90 |
Adjusted Open | $26.98 |
Previous Adjusted Close | $26.90 |
Adjusted High | $27.00 |
Adjusted Low | $26.90 |
About XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO)
DELISTED - 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 South Korean equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the South Korean won. 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 114 securities, with an average market capitalization of approximately $6.56 billion and a minimum market capitalization of approximately $686 million. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the South Korean won. The Fund hedges the South Korean won to the U.S. dollar by selling South Korean won 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 South Korean won 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 South Korean won 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 South Korean issuers and in instruments designed to hedge against the Fund’s exposure to the South Korean won. As of July 31, 2018, the Underlying Index was solely comprised of securities of issuers from South Korea. 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 information technology (38.2%) sector.
Invest in XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO)
Historical Stock Data for XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-11-12 | $26.98 | $27.00 | $26.90 | $26.90 | $26.90 | 1,401 |
2019-11-11 | $26.69 | $26.95 | $26.69 | $26.95 | $26.95 | 511 |
2019-11-08 | $27.39 | $27.39 | $27.16 | $27.23 | $27.23 | 404 |
2019-11-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 17 |
2019-11-06 | $27.26 | $27.26 | $27.01 | $27.10 | $27.10 | 20,454 |
2019-11-05 | $27.33 | $27.41 | $27.12 | $27.31 | $27.31 | 7,094 |
2019-11-04 | $27.10 | $27.10 | $27.08 | $27.08 | $27.08 | 295 |
2019-11-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 15 |
2019-10-31 | $26.34 | $26.38 | $26.34 | $26.38 | $26.38 | 5,100 |
2019-10-30 | $26.45 | $26.52 | $26.45 | $26.52 | $26.52 | 105 |
2019-10-29 | $26.53 | $26.53 | $26.51 | $26.51 | $26.51 | 3,002 |
2019-10-28 | $26.63 | $26.69 | $26.60 | $26.65 | $26.65 | 1,441 |
2019-10-25 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 1 |
2019-10-24 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 9 |
2019-10-23 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 2 |
2019-10-22 | $26.43 | $26.63 | $26.43 | $26.52 | $26.52 | 629 |
2019-10-21 | $26.32 | $26.33 | $26.30 | $26.30 | $26.30 | 404 |
2019-10-18 | $26.03 | $26.03 | $26.01 | $26.01 | $26.01 | 10,835 |
2019-10-17 | $26.38 | $26.38 | $26.35 | $26.35 | $26.35 | 813 |
2019-10-16 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 38 |
2019-10-15 | $26.29 | $26.35 | $26.29 | $26.35 | $26.35 | 278 |
2019-10-14 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
2019-10-11 | $26.24 | $26.29 | $26.17 | $26.17 | $26.17 | 301 |
2019-10-10 | $25.97 | $25.97 | $25.90 | $25.96 | $25.96 | 1,200 |
2019-10-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 6 |
2019-10-08 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
2019-10-07 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 3 |
2019-10-04 | $25.43 | $25.55 | $25.43 | $25.55 | $25.55 | 2,100 |
2019-10-03 | $25.49 | $25.60 | $25.49 | $25.59 | $25.59 | 1,001 |
2019-10-02 | $25.40 | $25.44 | $25.35 | $25.44 | $25.44 | 13,585 |
2019-10-01 | $25.88 | $25.88 | $25.84 | $25.84 | $25.84 | 500 |
2019-09-30 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 167 |
2019-09-27 | $25.59 | $25.59 | $25.58 | $25.58 | $25.58 | 191 |
2019-09-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 82 |
2019-09-25 | $25.93 | $25.93 | $25.91 | $25.91 | $25.91 | 466 |
2019-09-24 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
2019-09-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 423 |
2019-09-20 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 55 |
2019-09-19 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2 |
2019-09-18 | $25.84 | $25.94 | $25.84 | $25.94 | $25.94 | 572 |
2019-09-17 | $25.73 | $25.90 | $25.65 | $25.90 | $25.90 | 526 |
2019-09-16 | $25.79 | $25.79 | $25.75 | $25.75 | $25.75 | 771 |
2019-09-13 | $26.00 | $26.08 | $26.00 | $26.08 | $26.08 | 240 |
2019-09-12 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1 |
2019-09-11 | $25.77 | $25.80 | $25.77 | $25.80 | $25.80 | 243 |
2019-09-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 4 |
2019-09-09 | $25.34 | $25.38 | $25.33 | $25.38 | $25.38 | 502 |
2019-09-06 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 201 |
2019-09-05 | $25.16 | $25.20 | $25.15 | $25.15 | $25.15 | 226 |
2019-09-04 | $24.84 | $24.91 | $24.84 | $24.86 | $24.86 | 435 |
2019-09-03 | $24.55 | $24.55 | $24.53 | $24.53 | $24.53 | 1,952 |
2019-08-30 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 100 |
2019-08-29 | $24.34 | $24.35 | $24.34 | $24.35 | $24.35 | 102 |
2019-08-28 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 3 |
2019-08-27 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 3 |
2019-08-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 16 |
2019-08-23 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 32 |
2019-08-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 7 |
2019-08-21 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
2019-08-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
2019-08-19 | $24.23 | $24.23 | $24.21 | $24.21 | $24.21 | 307 |
2019-08-16 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 99 |
2019-08-15 | $24.01 | $24.01 | $23.90 | $23.90 | $23.90 | 211 |
2019-08-14 | $23.91 | $23.96 | $23.83 | $23.83 | $23.83 | 841 |
2019-08-13 | $23.95 | $24.21 | $23.95 | $24.21 | $24.21 | 100 |
2019-08-12 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 2 |
2019-08-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 3 |
2019-08-08 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 26 |
2019-08-07 | $23.66 | $24.09 | $23.66 | $24.09 | $24.09 | 580 |
2019-08-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 126 |
2019-08-05 | $24.08 | $24.08 | $23.95 | $23.95 | $23.95 | 153 |
2019-08-02 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 89 |
2019-08-01 | $25.29 | $25.29 | $24.97 | $24.97 | $24.97 | 2,902 |
2019-07-31 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 21 |
2019-07-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
2019-07-29 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 15 |
2019-07-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 28 |
2019-07-25 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 2 |
2019-07-24 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 14 |
2019-07-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
2019-07-22 | $26.17 | $26.17 | $26.10 | $26.10 | $26.10 | 102 |
2019-07-19 | $25.94 | $25.98 | $25.92 | $25.92 | $25.92 | 303 |
2019-07-18 | $25.78 | $25.78 | $25.76 | $25.76 | $25.76 | 125 |
2019-07-17 | $25.61 | $25.67 | $25.61 | $25.67 | $25.67 | 103 |
2019-07-16 | $25.80 | $25.90 | $25.80 | $25.88 | $25.88 | 234 |
2019-07-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2 |
2019-07-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
2019-07-11 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 6 |
2019-07-10 | $25.70 | $25.70 | $25.66 | $25.66 | $25.66 | 104 |
2019-07-09 | $25.44 | $25.54 | $25.44 | $25.54 | $25.54 | 180 |
2019-07-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 12 |
2019-07-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 53 |
2019-07-03 | $25.89 | $25.90 | $25.89 | $25.90 | $25.90 | 348 |
2019-07-02 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 50 |
2019-07-01 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 100 |
2019-06-28 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
2019-06-27 | $27.21 | $27.21 | $27.21 | $27.21 | $26.46 | 3 |
2019-06-26 | $27.01 | $27.01 | $27.01 | $27.01 | $26.27 | 8 |
2019-06-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.07 | 0 |
2019-06-24 | $26.84 | $26.84 | $26.84 | $26.84 | $26.10 | 3 |
2019-06-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.15 | 76 |
2019-06-20 | $27.00 | $27.04 | $26.98 | $26.98 | $26.24 | 503 |
2019-06-19 | $26.85 | $26.85 | $26.85 | $26.85 | $26.11 | 4 |
2019-06-18 | $26.70 | $26.70 | $26.70 | $26.70 | $25.97 | 64 |
2019-06-17 | $26.32 | $26.32 | $26.32 | $26.32 | $25.60 | 0 |
2019-06-14 | $26.26 | $26.26 | $26.26 | $26.26 | $25.54 | 0 |
2019-06-13 | $26.31 | $26.31 | $26.31 | $26.31 | $25.59 | 0 |
2019-06-12 | $26.49 | $26.49 | $26.49 | $26.49 | $25.77 | 25 |
2019-06-11 | $26.65 | $26.65 | $26.65 | $26.65 | $25.92 | 0 |
2019-06-10 | $26.53 | $26.53 | $26.53 | $26.53 | $25.80 | 79 |
2019-06-07 | $26.27 | $26.27 | $26.27 | $26.27 | $25.55 | 2 |
2019-06-06 | $26.07 | $26.07 | $26.07 | $26.07 | $25.35 | 3 |
2019-06-05 | $26.16 | $26.16 | $26.10 | $26.10 | $25.39 | 301 |
2019-06-04 | $26.29 | $26.29 | $26.29 | $26.29 | $25.56 | 57 |
2019-06-03 | $26.12 | $26.12 | $26.12 | $26.12 | $25.41 | 12 |
2019-05-31 | $25.82 | $25.82 | $25.76 | $25.76 | $25.05 | 237 |
2019-05-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.09 | 13 |
2019-05-29 | $25.60 | $25.60 | $25.60 | $25.60 | $24.90 | 41 |
2019-05-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.11 | 26 |
2019-05-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.06 | 2 |
2019-05-23 | $25.73 | $25.81 | $25.73 | $25.81 | $25.10 | 3,163 |
2019-05-22 | $26.04 | $26.04 | $26.04 | $26.04 | $25.33 | 69 |
2019-05-21 | $26.06 | $26.06 | $26.06 | $26.06 | $25.35 | 277 |
2019-05-20 | $25.73 | $25.73 | $25.73 | $25.73 | $25.02 | 2 |
2019-05-17 | $25.84 | $25.84 | $25.84 | $25.84 | $25.13 | 2 |
2019-05-16 | $26.13 | $26.20 | $26.09 | $26.09 | $25.38 | 467 |
2019-05-15 | $26.34 | $26.34 | $26.34 | $26.34 | $25.62 | 2 |
2019-05-14 | $26.19 | $26.27 | $26.19 | $26.24 | $25.52 | 465 |
2019-05-13 | $25.89 | $25.89 | $25.89 | $25.89 | $25.18 | 2 |
2019-05-10 | $26.42 | $26.61 | $26.42 | $26.60 | $25.87 | 650 |
2019-05-09 | $26.53 | $26.53 | $26.53 | $26.53 | $25.80 | 62 |
2019-05-08 | $27.22 | $27.22 | $27.22 | $27.22 | $26.47 | 0 |
2019-05-07 | $27.15 | $27.15 | $27.15 | $27.15 | $26.41 | 0 |
2019-05-06 | $27.40 | $27.48 | $27.40 | $27.48 | $26.73 | 102 |
2019-05-03 | $27.86 | $27.86 | $27.86 | $27.86 | $27.09 | 0 |
2019-05-02 | $27.92 | $27.92 | $27.92 | $27.92 | $27.16 | 4 |
2019-05-01 | $27.74 | $27.74 | $27.74 | $27.74 | $26.98 | 6 |
2019-04-30 | $27.87 | $27.87 | $27.87 | $27.87 | $27.11 | 7 |
2019-04-29 | $28.03 | $28.03 | $28.03 | $28.03 | $27.26 | 1 |
2019-04-26 | $27.44 | $27.57 | $27.44 | $27.57 | $26.81 | 165 |
2019-04-25 | $27.64 | $27.64 | $27.64 | $27.64 | $26.88 | 1 |
2019-04-24 | $27.90 | $27.90 | $27.70 | $27.70 | $26.94 | 624 |
2019-04-23 | $28.10 | $28.10 | $28.10 | $28.10 | $27.33 | 33 |
2019-04-22 | $27.95 | $27.95 | $27.95 | $27.95 | $27.18 | 10 |
2019-04-18 | $28.01 | $28.01 | $27.96 | $27.96 | $27.20 | 627 |
2019-04-17 | $28.30 | $28.30 | $28.28 | $28.28 | $27.50 | 100 |
2019-04-16 | $28.40 | $28.40 | $28.40 | $28.40 | $27.63 | 52 |
2019-04-15 | $28.38 | $28.38 | $28.24 | $28.24 | $27.46 | 202 |
2019-04-12 | $28.23 | $28.23 | $28.23 | $28.23 | $27.45 | 2 |
2019-04-11 | $28.02 | $28.02 | $28.02 | $28.02 | $27.25 | 0 |
2019-04-10 | $28.11 | $28.11 | $28.11 | $28.11 | $27.34 | 0 |
2019-04-09 | $27.93 | $27.93 | $27.93 | $27.93 | $27.17 | 2 |
2019-04-08 | $27.98 | $27.98 | $27.98 | $27.98 | $27.21 | 3 |
2019-04-05 | $28.00 | $28.07 | $28.00 | $28.07 | $27.30 | 399 |
2019-04-04 | $27.97 | $27.97 | $27.97 | $27.97 | $27.20 | 0 |
2019-04-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.13 | 0 |
2019-04-02 | $27.47 | $27.47 | $27.47 | $27.47 | $26.72 | 1 |
2019-04-01 | $27.47 | $27.47 | $27.47 | $27.47 | $26.71 | 10 |
2019-03-29 | $26.90 | $27.02 | $26.90 | $27.02 | $26.28 | 127 |
2019-03-28 | $27.11 | $27.11 | $26.90 | $26.90 | $26.16 | 102 |
2019-03-27 | $26.83 | $26.83 | $26.83 | $26.83 | $26.10 | 1 |
2019-03-26 | $27.03 | $27.03 | $27.03 | $27.03 | $26.29 | 0 |
2019-03-25 | $27.05 | $27.05 | $27.05 | $27.05 | $26.30 | 2 |
2019-03-22 | $27.17 | $27.17 | $27.17 | $27.17 | $26.42 | 7 |
2019-03-21 | $27.61 | $27.61 | $27.61 | $27.61 | $26.85 | 2 |
2019-03-20 | $27.32 | $27.32 | $27.32 | $27.32 | $26.57 | 4 |
2019-03-19 | $27.19 | $27.30 | $27.18 | $27.27 | $26.52 | 2,039 |
2019-03-18 | $27.30 | $27.39 | $27.30 | $27.39 | $26.64 | 1,396 |
2019-03-15 | $27.34 | $27.34 | $27.34 | $27.34 | $26.59 | 62 |
2019-03-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.20 | 0 |
2019-03-13 | $26.97 | $26.97 | $26.97 | $26.97 | $26.23 | 36 |
2019-03-12 | $27.09 | $27.09 | $27.09 | $27.09 | $26.34 | 0 |
2019-03-11 | $27.02 | $27.02 | $27.02 | $27.02 | $26.28 | 29 |
2019-03-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.06 | 3 |
2019-03-07 | $27.02 | $27.02 | $27.02 | $27.02 | $26.28 | 0 |
2019-03-06 | $27.37 | $27.37 | $27.28 | $27.28 | $26.53 | 103 |
2019-03-05 | $27.35 | $27.35 | $27.35 | $27.35 | $26.60 | 3 |
2019-03-04 | $27.42 | $27.42 | $27.42 | $27.42 | $26.67 | 46 |
2019-03-01 | $27.66 | $27.66 | $27.66 | $27.66 | $26.90 | 0 |
2019-02-28 | $27.61 | $27.61 | $27.61 | $27.61 | $26.85 | 79 |
2019-02-27 | $28.01 | $28.01 | $28.01 | $28.01 | $27.25 | 2 |
2019-02-26 | $27.99 | $28.14 | $27.99 | $28.04 | $27.27 | 1,553 |
2019-02-25 | $28.25 | $28.25 | $28.04 | $28.09 | $27.32 | 902 |
2019-02-22 | $28.08 | $28.08 | $28.08 | $28.08 | $27.31 | 12 |
2019-02-21 | $28.01 | $28.01 | $28.01 | $28.01 | $27.24 | 53 |
2019-02-20 | $28.08 | $28.13 | $28.04 | $28.04 | $27.27 | 897 |
2019-02-19 | $27.92 | $27.97 | $27.83 | $27.83 | $27.06 | 978 |
2019-02-15 | $27.88 | $27.88 | $27.79 | $27.79 | $27.03 | 481 |
2019-02-14 | $27.82 | $27.90 | $27.82 | $27.90 | $27.13 | 303 |
2019-02-13 | $27.71 | $27.71 | $27.71 | $27.71 | $26.95 | 0 |
2019-02-12 | $27.67 | $27.74 | $27.67 | $27.74 | $26.98 | 120 |
2019-02-11 | $27.52 | $27.52 | $27.52 | $27.52 | $26.76 | 56 |
2019-02-08 | $27.41 | $27.41 | $27.40 | $27.40 | $26.65 | 1,000 |
2019-02-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.02 | 0 |
2019-02-06 | $28.20 | $28.20 | $28.20 | $28.20 | $27.43 | 3 |
2019-02-05 | $28.29 | $28.29 | $28.29 | $28.29 | $27.52 | 89 |
2019-02-04 | $27.78 | $28.07 | $27.78 | $28.00 | $27.23 | 310 |
2019-02-01 | $27.92 | $27.92 | $27.90 | $27.90 | $27.14 | 342 |
2019-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.24 | 2 |
2019-01-30 | $28.17 | $28.17 | $28.17 | $28.17 | $27.40 | 73 |
2019-01-29 | $27.43 | $27.43 | $27.43 | $27.43 | $26.68 | 20 |
2019-01-28 | $27.33 | $27.33 | $27.33 | $27.33 | $26.58 | 4 |
2019-01-25 | $27.61 | $27.61 | $27.55 | $27.55 | $26.80 | 106 |
2019-01-24 | $27.05 | $27.05 | $27.05 | $27.05 | $26.30 | 0 |
2019-01-23 | $26.60 | $26.67 | $26.60 | $26.67 | $25.94 | 381 |
2019-01-22 | $26.42 | $26.50 | $26.40 | $26.40 | $25.67 | 3,411 |
2019-01-18 | $26.96 | $26.96 | $26.86 | $26.86 | $26.12 | 1,164 |
2019-01-17 | $26.61 | $26.61 | $26.61 | $26.61 | $25.88 | 0 |
2019-01-16 | $26.54 | $26.54 | $26.54 | $26.54 | $25.81 | 50 |
2019-01-15 | $26.19 | $26.19 | $26.19 | $26.19 | $25.47 | 0 |
2019-01-14 | $25.79 | $25.79 | $25.79 | $25.79 | $25.08 | 0 |
2019-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.28 | 0 |
2019-01-10 | $25.90 | $26.01 | $25.86 | $26.01 | $25.30 | 151,766 |
2019-01-09 | $25.95 | $25.95 | $25.95 | $25.95 | $25.24 | 0 |
2019-01-08 | $25.42 | $25.42 | $25.39 | $25.39 | $24.70 | 288 |
2019-01-07 | $25.53 | $25.61 | $25.53 | $25.61 | $24.91 | 304 |
2019-01-04 | $25.47 | $25.47 | $25.47 | $25.47 | $24.77 | 115 |
2019-01-03 | $24.89 | $24.89 | $24.77 | $24.77 | $24.09 | 1,200 |
2019-01-02 | $25.10 | $25.29 | $25.10 | $25.26 | $24.57 | 2,826 |
2018-12-31 | $25.72 | $25.72 | $25.37 | $25.46 | $24.76 | 1,320 |
2018-12-28 | $25.58 | $25.58 | $25.58 | $25.58 | $24.88 | 3 |
2018-12-27 | $25.57 | $25.57 | $25.57 | $25.57 | $24.87 | 28 |
2018-12-26 | $25.40 | $25.56 | $25.40 | $25.56 | $24.86 | 1,013 |
2018-12-24 | $25.52 | $25.52 | $25.35 | $25.35 | $24.65 | 765 |
2018-12-21 | $25.61 | $25.61 | $25.38 | $25.42 | $24.72 | 2,128 |
2018-12-20 | $25.54 | $25.54 | $25.41 | $25.48 | $24.79 | 393 |
2018-12-19 | $25.36 | $25.43 | $25.34 | $25.41 | $24.71 | 7,002 |
2018-12-18 | $25.62 | $25.63 | $25.62 | $25.63 | $24.93 | 175 |
2018-12-17 | $25.71 | $25.71 | $25.34 | $25.34 | $24.65 | 3,275 |
2018-12-14 | $25.67 | $25.67 | $25.60 | $25.60 | $24.90 | 100 |
2018-12-13 | $25.99 | $25.99 | $25.92 | $25.92 | $25.21 | 108 |
2018-12-12 | $25.89 | $26.03 | $25.89 | $25.94 | $25.23 | 1,026 |
2018-12-11 | $25.55 | $25.55 | $25.55 | $25.55 | $24.85 | 0 |
2018-12-10 | $25.68 | $25.68 | $25.64 | $25.64 | $24.94 | 1,251 |
2018-12-07 | $25.79 | $25.79 | $25.69 | $25.69 | $24.99 | 1,190 |
2018-12-06 | $26.09 | $26.09 | $26.09 | $26.09 | $25.37 | 53 |
2018-12-04 | $26.49 | $26.49 | $26.09 | $26.09 | $25.37 | 3,036 |
2018-12-03 | $26.53 | $26.65 | $26.53 | $26.57 | $25.84 | 1,837 |
2018-11-30 | $25.99 | $25.99 | $25.99 | $25.99 | $25.28 | 100 |
2018-11-29 | $26.19 | $26.39 | $26.19 | $26.29 | $25.57 | 61,161 |
2018-11-28 | $26.57 | $26.57 | $26.57 | $26.57 | $25.85 | 461 |
2018-11-27 | $26.07 | $26.07 | $26.07 | $26.07 | $25.35 | 271 |
2018-11-26 | $25.94 | $25.94 | $25.94 | $25.94 | $25.22 | 501 |
2018-11-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.09 | 61 |
2018-11-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.09 | 1,017 |
2018-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.29 | 0 |
2018-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.29 | 255 |
2018-11-16 | $25.97 | $26.08 | $25.91 | $26.08 | $25.36 | 319 |
2018-11-15 | $25.67 | $25.67 | $25.67 | $25.67 | $24.97 | 0 |
2018-11-14 | $25.67 | $25.67 | $25.67 | $25.67 | $24.97 | 33 |
2018-11-13 | $25.67 | $25.67 | $25.67 | $25.67 | $24.97 | 0 |
2018-11-12 | $25.69 | $25.69 | $25.67 | $25.67 | $24.97 | 400 |
2018-11-09 | $26.23 | $26.23 | $26.23 | $26.23 | $25.51 | 0 |
2018-11-08 | $26.23 | $26.23 | $26.23 | $26.23 | $25.51 | 0 |
2018-11-07 | $26.23 | $26.23 | $26.23 | $26.23 | $25.51 | 0 |
2018-11-06 | $26.23 | $26.23 | $26.23 | $26.23 | $25.51 | 391 |
2018-11-05 | $25.96 | $26.03 | $25.96 | $26.03 | $25.32 | 7,080 |
2018-11-02 | $25.28 | $25.28 | $25.28 | $25.28 | $24.59 | 21 |
2018-11-01 | $25.28 | $25.28 | $25.28 | $25.28 | $24.59 | 1 |
2018-10-31 | $25.28 | $25.28 | $25.28 | $25.28 | $24.59 | 18 |
2018-10-30 | $25.28 | $25.28 | $25.28 | $25.28 | $24.59 | 0 |
2018-10-29 | $25.28 | $25.28 | $25.28 | $25.28 | $24.59 | 450 |
2018-10-26 | $25.92 | $25.92 | $25.92 | $25.92 | $25.21 | 3 |
2018-10-25 | $25.92 | $25.92 | $25.92 | $25.92 | $25.21 | 300 |
2018-10-24 | $26.54 | $26.54 | $26.54 | $26.54 | $25.82 | 2 |
2018-10-23 | $26.54 | $26.54 | $26.54 | $26.54 | $25.82 | 103 |
2018-10-22 | $26.54 | $26.54 | $26.54 | $26.54 | $25.82 | 21 |
2018-10-19 | $26.54 | $26.54 | $26.54 | $26.54 | $25.82 | 0 |
2018-10-18 | $26.54 | $26.54 | $26.54 | $26.54 | $25.81 | 600 |
2018-10-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.13 | 0 |
2018-10-16 | $26.87 | $26.87 | $26.87 | $26.87 | $26.13 | 57 |
2018-10-15 | $26.90 | $26.90 | $26.87 | $26.87 | $26.13 | 1,400 |
2018-10-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.24 | 300 |
2018-10-11 | $26.80 | $26.80 | $26.43 | $26.50 | $25.77 | 4,344 |
2018-10-10 | $27.32 | $27.32 | $27.32 | $27.32 | $26.57 | 25,002 |
2018-10-09 | $27.70 | $27.70 | $27.70 | $27.70 | $26.94 | 81,400 |
2018-10-08 | $28.08 | $28.08 | $28.08 | $28.08 | $27.31 | 3 |
2018-10-05 | $28.08 | $28.08 | $28.08 | $28.08 | $27.31 | 0 |
2018-10-04 | $28.08 | $28.08 | $28.08 | $28.08 | $27.31 | 200 |
2018-10-03 | $28.53 | $28.53 | $28.47 | $28.47 | $27.69 | 364 |
2018-10-02 | $28.59 | $28.59 | $28.59 | $28.59 | $27.81 | 300 |
2018-10-01 | $29.00 | $29.00 | $28.95 | $28.95 | $28.16 | 298 |
2018-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.20 | 515 |
2018-09-27 | $28.82 | $28.82 | $28.82 | $28.82 | $28.03 | 149 |
2018-09-26 | $28.82 | $28.82 | $28.82 | $28.82 | $28.03 | 3 |
2018-09-25 | $28.82 | $28.82 | $28.82 | $28.82 | $28.03 | 0 |
2018-09-24 | $28.82 | $28.82 | $28.82 | $28.82 | $28.03 | 400 |
2018-09-21 | $28.51 | $28.51 | $28.51 | $28.51 | $27.72 | 0 |
2018-09-20 | $28.51 | $28.51 | $28.51 | $28.51 | $27.72 | 40 |
2018-09-19 | $28.51 | $28.51 | $28.51 | $28.51 | $27.73 | 200 |
2018-09-18 | $28.51 | $28.52 | $28.51 | $28.52 | $27.74 | 403 |
2018-09-17 | $28.34 | $28.34 | $28.34 | $28.34 | $27.56 | 157 |
2018-09-14 | $28.41 | $28.41 | $28.41 | $28.41 | $27.63 | 1 |
2018-09-13 | $28.41 | $28.41 | $28.41 | $28.41 | $27.63 | 300 |
2018-09-12 | $28.01 | $28.01 | $28.01 | $28.01 | $27.24 | 0 |
2018-09-11 | $28.01 | $28.01 | $28.01 | $28.01 | $27.24 | 100 |
2018-09-10 | $28.01 | $28.01 | $28.01 | $28.01 | $27.24 | 1 |
2018-09-07 | $28.01 | $28.01 | $28.01 | $28.01 | $27.24 | 150 |
2018-09-06 | $28.25 | $28.25 | $28.25 | $28.25 | $27.48 | 217 |
2018-09-05 | $28.42 | $28.42 | $28.42 | $28.42 | $27.64 | 30 |
2018-09-04 | $28.42 | $28.42 | $28.42 | $28.42 | $27.64 | 1 |
2018-08-31 | $28.42 | $28.42 | $28.42 | $28.42 | $27.64 | 3 |
2018-08-30 | $28.47 | $28.47 | $28.42 | $28.42 | $27.64 | 739 |
2018-08-29 | $28.60 | $28.60 | $28.60 | $28.60 | $27.82 | 94 |
2018-08-28 | $28.60 | $28.60 | $28.60 | $28.60 | $27.82 | 125 |
2018-08-27 | $28.60 | $28.60 | $28.60 | $28.60 | $27.82 | 800 |
2018-08-24 | $28.51 | $28.51 | $28.51 | $28.51 | $27.73 | 275 |
2018-08-23 | $28.07 | $28.07 | $28.07 | $28.07 | $27.30 | 0 |
2018-08-22 | $28.07 | $28.07 | $28.07 | $28.07 | $27.30 | 1 |
2018-08-21 | $28.10 | $28.23 | $28.07 | $28.07 | $27.30 | 1,278 |
2018-08-20 | $27.76 | $27.76 | $27.76 | $27.76 | $27.00 | 616 |
2018-08-17 | $27.65 | $27.65 | $27.65 | $27.65 | $26.89 | 684 |
2018-08-16 | $27.64 | $27.64 | $27.63 | $27.63 | $26.87 | 3,753 |
2018-08-15 | $27.80 | $27.80 | $27.57 | $27.74 | $26.98 | 565 |
2018-08-14 | $28.06 | $28.08 | $28.00 | $28.00 | $27.23 | 10,128 |
2018-08-13 | $28.10 | $28.10 | $27.87 | $27.91 | $27.14 | 16,883 |
2018-08-10 | $28.15 | $28.15 | $28.15 | $28.15 | $27.38 | 600 |
2018-08-09 | $28.67 | $28.67 | $28.67 | $28.67 | $27.88 | 680 |
2018-08-08 | $28.79 | $28.79 | $28.64 | $28.70 | $27.91 | 1,560 |
2018-08-07 | $28.40 | $28.40 | $28.40 | $28.40 | $27.62 | 129 |
2018-08-06 | $28.40 | $28.40 | $28.40 | $28.40 | $27.62 | 10 |
2018-08-03 | $28.40 | $28.40 | $28.40 | $28.40 | $27.62 | 166 |
2018-08-02 | $28.65 | $28.65 | $28.65 | $28.65 | $27.86 | 41 |
2018-08-01 | $28.65 | $28.65 | $28.65 | $28.65 | $27.86 | 92 |
2018-07-31 | $28.65 | $28.65 | $28.65 | $28.65 | $27.86 | 0 |
2018-07-30 | $28.65 | $28.65 | $28.65 | $28.65 | $27.86 | 1 |
2018-07-27 | $28.65 | $28.65 | $28.65 | $28.65 | $27.86 | 635 |
2018-07-26 | $28.60 | $28.60 | $28.60 | $28.60 | $27.82 | 3,187 |
2018-07-25 | $28.43 | $28.43 | $28.43 | $28.43 | $27.65 | 500 |
2018-07-24 | $28.70 | $28.70 | $28.70 | $28.70 | $27.91 | 223 |
2018-07-23 | $28.47 | $28.60 | $28.47 | $28.60 | $27.82 | 7,417 |
2018-07-20 | $28.78 | $28.85 | $28.78 | $28.85 | $28.06 | 1,600 |
2018-07-19 | $28.61 | $28.65 | $28.61 | $28.64 | $27.85 | 2,000 |
2018-07-18 | $28.84 | $28.84 | $28.70 | $28.70 | $27.91 | 12,300 |
2018-07-17 | $28.70 | $28.98 | $28.70 | $28.98 | $28.18 | 42,794 |
2018-07-16 | $28.69 | $28.70 | $28.69 | $28.70 | $27.91 | 32,026 |
2018-07-13 | $28.74 | $28.74 | $28.74 | $28.74 | $27.95 | 500 |
2018-07-12 | $28.58 | $28.58 | $28.39 | $28.39 | $27.61 | 440 |
2018-07-11 | $28.41 | $28.52 | $28.41 | $28.43 | $27.65 | 145,761 |
2018-07-10 | $28.64 | $28.64 | $28.44 | $28.45 | $27.67 | 4,273 |
2018-07-09 | $28.29 | $28.29 | $28.29 | $28.29 | $27.51 | 0 |
2018-07-06 | $28.15 | $28.29 | $28.15 | $28.29 | $27.51 | 2,168 |
2018-07-05 | $28.22 | $28.22 | $28.10 | $28.10 | $27.33 | 5,738 |
2018-07-03 | $28.38 | $28.38 | $28.33 | $28.33 | $27.55 | 3,152 |
2018-07-02 | $28.35 | $28.35 | $28.22 | $28.26 | $27.48 | 2,292 |
2018-06-29 | $28.62 | $28.62 | $28.62 | $28.62 | $27.83 | 0 |
2018-06-28 | $28.64 | $28.64 | $28.62 | $28.62 | $27.83 | 2,430 |
2018-06-27 | $28.96 | $28.96 | $28.96 | $28.96 | $28.17 | 2,041 |
2018-06-26 | $28.97 | $29.15 | $28.97 | $29.15 | $28.35 | 2,537 |
2018-06-25 | $28.89 | $28.93 | $28.78 | $28.79 | $28.00 | 55,418 |
2018-06-22 | $29.29 | $29.29 | $29.29 | $29.29 | $28.48 | 0 |
2018-06-21 | $29.29 | $29.29 | $29.29 | $29.29 | $28.48 | 0 |
2018-06-20 | $29.29 | $29.29 | $29.29 | $29.29 | $28.49 | 1,000 |
2018-06-19 | $29.75 | $29.75 | $29.75 | $29.75 | $28.16 | 381 |
2018-06-18 | $30.25 | $30.25 | $30.25 | $30.25 | $28.63 | 137 |
2018-06-15 | $30.36 | $30.36 | $30.36 | $30.36 | $28.74 | 261 |
2018-06-14 | $30.95 | $30.95 | $30.95 | $30.95 | $29.30 | 138 |
2018-06-13 | $31.34 | $31.34 | $31.34 | $31.34 | $29.67 | 0 |
2018-06-12 | $31.34 | $31.34 | $31.34 | $31.34 | $29.67 | 55 |
2018-06-11 | $31.34 | $31.34 | $31.34 | $31.34 | $29.67 | 0 |
2018-06-08 | $31.34 | $31.34 | $31.34 | $31.34 | $29.67 | 0 |
2018-06-07 | $31.34 | $31.34 | $31.34 | $31.34 | $29.67 | 17 |
2018-06-06 | $31.28 | $31.34 | $31.28 | $31.34 | $29.67 | 231 |
2018-06-05 | $31.11 | $31.17 | $31.00 | $31.01 | $29.35 | 6,120 |
2018-06-04 | $31.15 | $31.25 | $31.13 | $31.13 | $29.47 | 62,550 |
2018-06-01 | $30.93 | $30.93 | $30.89 | $30.89 | $29.24 | 10,014 |
2018-05-31 | $30.75 | $30.75 | $30.59 | $30.59 | $28.96 | 498 |
2018-05-30 | $31.30 | $31.30 | $31.30 | $31.30 | $29.63 | 0 |
2018-05-29 | $31.30 | $31.30 | $31.30 | $31.30 | $29.63 | 40 |
2018-05-25 | $31.30 | $31.30 | $31.30 | $31.30 | $29.63 | 100 |
2018-05-24 | $31.18 | $31.18 | $31.18 | $31.18 | $29.51 | 253 |
2018-05-23 | $31.55 | $31.61 | $31.55 | $31.61 | $29.92 | 2,500 |
2018-05-22 | $31.39 | $31.39 | $31.39 | $31.39 | $29.71 | 167 |
2018-05-21 | $31.29 | $31.29 | $31.26 | $31.26 | $29.59 | 401 |
2018-05-18 | $31.08 | $31.08 | $31.08 | $31.08 | $29.42 | 2 |
2018-05-17 | $31.08 | $31.08 | $31.08 | $31.08 | $29.42 | 400 |
2018-05-16 | $31.29 | $31.29 | $31.29 | $31.29 | $29.62 | 111 |
2018-05-15 | $30.99 | $31.01 | $30.98 | $31.00 | $29.34 | 1,283 |
2018-05-14 | $31.50 | $31.50 | $31.48 | $31.48 | $29.80 | 1,962 |
2018-05-11 | $31.49 | $31.49 | $31.49 | $31.49 | $29.81 | 139 |
2018-05-10 | $31.49 | $31.49 | $31.49 | $31.49 | $29.81 | 100 |
2018-05-09 | $31.32 | $31.33 | $31.32 | $31.33 | $29.66 | 1,283 |
2018-05-08 | $31.06 | $31.22 | $31.06 | $31.13 | $29.47 | 2,415 |
2018-05-07 | $31.58 | $31.58 | $31.20 | $31.26 | $29.59 | 14,151 |
2018-05-04 | $31.09 | $31.65 | $31.09 | $31.59 | $29.90 | 5,713 |
2018-05-03 | $31.39 | $31.39 | $31.39 | $31.39 | $29.71 | 17 |
2018-05-02 | $31.39 | $31.39 | $31.39 | $31.39 | $29.71 | 0 |
2018-05-01 | $31.77 | $31.77 | $31.39 | $31.39 | $29.71 | 5,750 |
2018-04-30 | $32.10 | $32.10 | $31.99 | $31.99 | $30.28 | 740 |
2018-04-27 | $32.01 | $32.01 | $31.93 | $31.95 | $30.24 | 5,655 |
2018-04-26 | $31.78 | $31.78 | $31.78 | $31.78 | $30.08 | 501 |
2018-04-25 | $31.23 | $31.23 | $31.23 | $31.23 | $29.56 | 176 |
2018-04-24 | $31.47 | $31.47 | $31.21 | $31.23 | $29.56 | 10,122 |
2018-04-23 | $31.83 | $31.83 | $31.72 | $31.79 | $30.09 | 17,834 |
2018-04-20 | $31.65 | $31.77 | $31.59 | $31.77 | $30.07 | 60,112 |
2018-04-19 | $31.74 | $31.81 | $31.74 | $31.81 | $30.11 | 27,229 |
2018-04-18 | $31.68 | $31.80 | $31.68 | $31.73 | $30.04 | 124,051 |
2018-04-17 | $31.45 | $31.45 | $31.45 | $31.45 | $29.77 | 31 |
2018-04-16 | $31.45 | $31.45 | $31.45 | $31.45 | $29.77 | 200 |
2018-04-13 | $31.12 | $31.12 | $31.12 | $31.12 | $29.46 | 174 |
2018-04-12 | $31.04 | $31.27 | $31.04 | $31.12 | $29.46 | 758 |
2018-04-11 | $31.11 | $31.11 | $31.11 | $31.11 | $29.45 | 103 |
2018-04-10 | $31.11 | $31.11 | $31.11 | $31.11 | $29.45 | 27 |
2018-04-09 | $31.11 | $31.11 | $31.11 | $31.11 | $29.45 | 2,013 |
2018-04-06 | $31.14 | $31.14 | $31.14 | $31.14 | $29.48 | 0 |
2018-04-05 | $31.14 | $31.14 | $31.14 | $31.14 | $29.48 | 600 |
2018-04-04 | $30.54 | $30.93 | $30.54 | $30.91 | $29.26 | 10,502 |
2018-04-03 | $30.60 | $30.60 | $30.60 | $30.60 | $28.97 | 1 |
2018-04-02 | $30.60 | $30.60 | $30.60 | $30.60 | $28.97 | 200 |
2018-03-29 | $31.25 | $31.49 | $31.25 | $31.49 | $29.81 | 561 |
2018-03-28 | $30.98 | $30.98 | $30.98 | $30.98 | $29.33 | 0 |
2018-03-27 | $30.97 | $30.98 | $30.95 | $30.98 | $29.33 | 2,270 |
2018-03-26 | $30.89 | $30.89 | $30.89 | $30.89 | $29.24 | 73 |
2018-03-23 | $31.03 | $31.07 | $30.89 | $30.89 | $29.24 | 1,642 |
2018-03-22 | $31.85 | $31.85 | $31.58 | $31.62 | $29.93 | 10,818 |
2018-03-21 | $31.87 | $31.87 | $31.87 | $31.87 | $30.16 | 5 |
2018-03-20 | $31.87 | $31.87 | $31.87 | $31.87 | $30.17 | 100 |
2018-03-19 | $31.76 | $31.76 | $31.45 | $31.52 | $29.84 | 6,300 |
2018-03-16 | $31.91 | $32.01 | $31.91 | $32.01 | $30.30 | 2,542 |
2018-03-15 | $31.87 | $31.87 | $31.87 | $31.87 | $30.17 | 137 |
2018-03-14 | $31.87 | $31.87 | $31.87 | $31.87 | $30.17 | 84 |
2018-03-13 | $31.87 | $31.87 | $31.87 | $31.87 | $30.17 | 1,700 |
2018-03-12 | $31.84 | $31.84 | $31.83 | $31.83 | $30.13 | 1,212 |
2018-03-09 | $31.69 | $31.79 | $31.69 | $31.76 | $30.06 | 3,863 |
2018-03-08 | $31.04 | $31.20 | $31.04 | $31.20 | $29.53 | 18,175 |
2018-03-07 | $30.81 | $30.91 | $30.80 | $30.91 | $29.26 | 5,402 |
2018-03-06 | $30.46 | $30.46 | $30.46 | $30.46 | $28.83 | 7 |
2018-03-05 | $30.44 | $30.46 | $30.44 | $30.46 | $28.83 | 9,788 |
2018-03-02 | $30.34 | $30.34 | $30.34 | $30.34 | $28.72 | 3,533 |
2018-03-01 | $30.91 | $30.92 | $30.88 | $30.88 | $29.23 | 12,053 |
2018-02-28 | $31.34 | $31.34 | $31.34 | $31.34 | $29.67 | 0 |
2018-02-27 | $31.34 | $31.34 | $31.34 | $31.34 | $29.67 | 121 |
2018-02-26 | $31.34 | $31.34 | $31.34 | $31.34 | $29.67 | 0 |
2018-02-23 | $31.34 | $31.34 | $31.34 | $31.34 | $29.67 | 256 |
2018-02-22 | $30.85 | $30.85 | $30.84 | $30.84 | $29.19 | 1,250 |
2018-02-21 | $31.03 | $31.03 | $31.00 | $31.00 | $29.34 | 556 |
2018-02-20 | $30.66 | $30.66 | $30.64 | $30.64 | $29.00 | 2,282 |
2018-02-16 | $31.61 | $31.80 | $31.61 | $31.76 | $30.06 | 4,788 |
2018-02-15 | $31.48 | $31.48 | $31.30 | $31.30 | $29.63 | 2,281 |
2018-02-14 | $30.48 | $30.48 | $30.48 | $30.48 | $28.85 | 18 |
2018-02-13 | $30.48 | $30.48 | $30.48 | $30.48 | $28.85 | 1,200 |
2018-02-12 | $30.24 | $30.45 | $30.24 | $30.45 | $28.82 | 1,557 |
2018-02-09 | $29.77 | $29.77 | $29.77 | $29.77 | $28.18 | 203 |
2018-02-08 | $30.18 | $30.18 | $29.95 | $29.95 | $28.35 | 1,600 |
2018-02-07 | $31.47 | $31.47 | $31.47 | $31.47 | $29.79 | 25 |
2018-02-06 | $31.47 | $31.47 | $31.47 | $31.47 | $29.79 | 200 |
2018-02-05 | $31.63 | $31.66 | $31.02 | $31.02 | $29.36 | 9,385 |
2018-02-02 | $31.97 | $31.97 | $31.71 | $31.71 | $30.02 | 1,086 |
2018-02-01 | $32.48 | $32.48 | $32.32 | $32.32 | $30.59 | 1,151 |
2018-01-31 | $32.71 | $32.74 | $32.52 | $32.53 | $30.79 | 1,920 |
2018-01-30 | $32.57 | $32.57 | $32.43 | $32.43 | $30.69 | 944 |
2018-01-29 | $32.86 | $32.94 | $32.86 | $32.94 | $31.18 | 2,190 |
2018-01-26 | $32.55 | $32.55 | $32.55 | $32.55 | $30.81 | 56 |
2018-01-25 | $32.51 | $32.55 | $32.51 | $32.55 | $30.81 | 1,540 |
2018-01-24 | $32.16 | $32.16 | $32.16 | $32.16 | $30.44 | 85 |
2018-01-23 | $32.16 | $32.16 | $32.16 | $32.16 | $30.44 | 100 |
2018-01-22 | $31.96 | $31.96 | $31.69 | $31.93 | $30.23 | 1,584 |
2018-01-19 | $32.29 | $32.29 | $32.29 | $32.29 | $30.56 | 0 |
2018-01-18 | $32.29 | $32.29 | $32.29 | $32.29 | $30.56 | 0 |
2018-01-17 | $32.25 | $32.29 | $32.25 | $32.29 | $30.56 | 510 |
2018-01-16 | $32.36 | $32.36 | $32.20 | $32.20 | $30.48 | 1,079 |
2018-01-12 | $32.17 | $32.21 | $32.17 | $32.20 | $30.48 | 682 |
2018-01-11 | $31.90 | $31.90 | $31.90 | $31.90 | $30.20 | 0 |
2018-01-10 | $31.90 | $31.90 | $31.90 | $31.90 | $30.20 | 415 |
2018-01-09 | $32.11 | $32.12 | $32.11 | $32.12 | $30.40 | 666 |
2018-01-08 | $32.21 | $32.21 | $32.17 | $32.17 | $30.45 | 510 |
2018-01-05 | $31.92 | $31.92 | $31.92 | $31.92 | $30.22 | 1,014 |
2018-01-04 | $31.46 | $31.46 | $31.46 | $31.46 | $29.78 | 42,135 |
2018-01-03 | $31.40 | $31.40 | $31.40 | $31.40 | $29.72 | 32 |
2018-01-02 | $31.40 | $31.40 | $31.40 | $31.40 | $29.72 | 19 |
2017-12-29 | $31.40 | $31.40 | $31.40 | $31.40 | $29.72 | 726 |
2017-12-28 | $30.87 | $30.87 | $30.87 | $30.87 | $29.22 | 26 |
2017-12-27 | $30.87 | $30.87 | $30.87 | $30.87 | $29.22 | 409 |
2017-12-26 | $30.46 | $30.47 | $30.42 | $30.42 | $28.80 | 3,601 |
2017-12-22 | $30.56 | $30.56 | $30.56 | $30.56 | $28.93 | 330 |
2017-12-21 | $30.50 | $30.50 | $30.44 | $30.44 | $28.81 | 812 |
2017-12-20 | $31.02 | $31.02 | $31.02 | $31.02 | $29.36 | 2 |
2017-12-19 | $31.00 | $31.02 | $31.00 | $31.02 | $29.36 | 1,004 |
2017-12-18 | $31.18 | $31.21 | $31.16 | $31.16 | $29.50 | 2,409 |
2017-12-15 | $31.14 | $31.14 | $31.14 | $31.14 | $29.48 | 353 |
2017-12-14 | $31.09 | $31.13 | $31.09 | $31.09 | $29.43 | 1,617 |
2017-12-13 | $31.16 | $31.16 | $31.16 | $31.16 | $29.50 | 130 |
2017-12-12 | $30.80 | $30.85 | $30.80 | $30.85 | $29.20 | 903 |
2017-12-11 | $30.87 | $30.89 | $30.86 | $30.89 | $29.24 | 2,134 |
2017-12-08 | $30.83 | $30.85 | $30.83 | $30.85 | $29.21 | 700 |
2017-12-07 | $30.82 | $30.84 | $30.82 | $30.83 | $29.18 | 908 |
2017-12-06 | $30.83 | $30.94 | $30.83 | $30.92 | $29.27 | 1,609 |
2017-12-05 | $31.32 | $31.34 | $31.32 | $31.34 | $29.67 | 5,987 |
2017-12-04 | $31.09 | $31.20 | $31.08 | $31.08 | $29.42 | 6,524 |
2017-12-01 | $30.85 | $30.85 | $30.53 | $30.84 | $29.19 | 3,513 |
2017-11-30 | $31.18 | $31.18 | $30.99 | $31.14 | $29.48 | 2,035 |
2017-11-29 | $31.53 | $31.53 | $31.34 | $31.34 | $29.67 | 2,589 |
2017-11-28 | $31.51 | $31.62 | $31.51 | $31.59 | $29.90 | 1,483 |
2017-11-27 | $31.98 | $31.98 | $31.98 | $31.98 | $30.27 | 117 |
2017-11-24 | $31.98 | $31.98 | $31.98 | $31.98 | $30.27 | 0 |
2017-11-22 | $31.94 | $31.98 | $31.94 | $31.98 | $30.27 | 440 |
2017-11-21 | $31.94 | $32.02 | $31.94 | $32.02 | $30.31 | 2,592 |
2017-11-20 | $31.84 | $31.85 | $31.83 | $31.84 | $30.14 | 174,539 |
2017-11-17 | $31.81 | $31.86 | $31.80 | $31.84 | $30.14 | 3,928 |
2017-11-16 | $31.97 | $32.03 | $31.97 | $32.03 | $30.32 | 1,256 |
2017-11-15 | $31.57 | $31.57 | $31.55 | $31.55 | $29.87 | 1,701 |
2017-11-14 | $31.62 | $31.72 | $31.62 | $31.68 | $29.99 | 4,656 |
2017-11-13 | $31.71 | $31.75 | $31.68 | $31.75 | $30.05 | 36,882 |
2017-11-10 | $31.84 | $31.84 | $31.80 | $31.81 | $30.11 | 6,952 |
2017-11-09 | $31.84 | $31.84 | $31.75 | $31.75 | $30.05 | 925 |
2017-11-08 | $32.13 | $32.15 | $32.13 | $32.15 | $30.43 | 334 |
2017-11-07 | $31.90 | $31.91 | $31.89 | $31.89 | $30.19 | 2,449 |
2017-11-06 | $32.10 | $32.14 | $32.07 | $32.14 | $30.42 | 1,990 |
2017-11-03 | $32.19 | $32.29 | $32.18 | $32.28 | $30.56 | 12,671 |
2017-11-02 | $32.00 | $32.13 | $31.98 | $32.13 | $30.42 | 5,639 |
2017-11-01 | $32.34 | $32.34 | $32.32 | $32.33 | $30.60 | 2,953 |
2017-10-31 | $31.80 | $31.80 | $31.80 | $31.80 | $30.10 | 1,414 |
2017-10-30 | $31.42 | $31.42 | $31.34 | $31.34 | $29.67 | 331 |
2017-10-27 | $31.43 | $31.48 | $31.43 | $31.48 | $29.80 | 2,474 |
2017-10-26 | $31.12 | $31.12 | $31.07 | $31.07 | $29.41 | 715 |
2017-10-25 | $31.23 | $31.23 | $31.06 | $31.22 | $29.55 | 6,695 |
2017-10-24 | $31.38 | $31.38 | $31.29 | $31.29 | $29.62 | 961 |
2017-10-23 | $31.27 | $31.27 | $31.22 | $31.22 | $29.55 | 1,286 |
2017-10-20 | $31.22 | $31.24 | $31.20 | $31.23 | $29.56 | 1,327 |
2017-10-19 | $30.91 | $30.95 | $30.84 | $30.93 | $29.28 | 924 |
2017-10-18 | $31.27 | $31.28 | $31.23 | $31.23 | $29.56 | 3,735 |
2017-10-17 | $31.17 | $31.18 | $31.15 | $31.18 | $29.52 | 1,356 |
2017-10-16 | $31.13 | $31.13 | $31.05 | $31.05 | $29.39 | 2,787 |
2017-10-13 | $31.11 | $31.19 | $31.11 | $31.15 | $29.49 | 30,439 |
2017-10-12 | $31.15 | $31.15 | $31.11 | $31.11 | $29.45 | 1,394 |
2017-10-11 | $30.87 | $30.97 | $30.87 | $30.96 | $29.30 | 6,530 |
2017-10-10 | $30.69 | $30.72 | $30.66 | $30.72 | $29.08 | 1,185 |
2017-10-09 | $30.54 | $30.57 | $30.49 | $30.57 | $28.94 | 1,072 |
2017-10-06 | $30.51 | $30.63 | $30.45 | $30.62 | $28.99 | 9,322 |
2017-10-05 | $30.49 | $30.69 | $30.49 | $30.69 | $29.05 | 2,727 |
2017-10-04 | $30.44 | $30.44 | $30.39 | $30.41 | $28.79 | 7,384 |
2017-10-03 | $30.37 | $30.48 | $30.37 | $30.48 | $28.85 | 314 |
2017-10-02 | $30.32 | $30.37 | $30.32 | $30.34 | $28.72 | 4,863 |
2017-09-29 | $30.02 | $30.09 | $30.02 | $30.09 | $28.48 | 20,183 |
2017-09-28 | $29.80 | $29.80 | $29.76 | $29.77 | $28.18 | 1,071 |
2017-09-27 | $29.80 | $29.80 | $29.73 | $29.79 | $28.20 | 1,540 |
2017-09-26 | $29.85 | $29.89 | $29.83 | $29.85 | $28.25 | 25,744 |
2017-09-25 | $29.94 | $29.94 | $29.81 | $29.89 | $28.29 | 10,469 |
2017-09-22 | $29.93 | $29.97 | $29.92 | $29.97 | $28.37 | 5,489 |
2017-09-21 | $30.24 | $30.24 | $30.15 | $30.17 | $28.56 | 29,498 |
2017-09-20 | $30.22 | $30.22 | $30.07 | $30.07 | $28.47 | 16,088 |
2017-09-19 | $30.24 | $30.25 | $30.22 | $30.24 | $28.63 | 2,293 |
2017-09-18 | $30.23 | $30.24 | $30.18 | $30.18 | $28.57 | 3,991 |
2017-09-15 | $29.72 | $29.77 | $29.72 | $29.77 | $28.18 | 1,104 |
2017-09-14 | $29.53 | $29.57 | $29.53 | $29.57 | $27.99 | 1,773 |
2017-09-13 | $29.37 | $29.38 | $29.37 | $29.38 | $27.81 | 3,491 |
2017-09-12 | $29.44 | $29.47 | $29.44 | $29.46 | $27.89 | 5,990 |
2017-09-11 | $29.47 | $29.56 | $29.47 | $29.55 | $27.97 | 3,748 |
2017-09-08 | $29.15 | $29.15 | $29.05 | $29.06 | $27.51 | 5,677 |
2017-09-07 | $29.20 | $29.21 | $29.17 | $29.17 | $27.61 | 25,205 |
2017-09-06 | $28.91 | $28.92 | $28.88 | $28.91 | $27.37 | 45,144 |
2017-09-05 | $28.87 | $28.91 | $28.67 | $28.75 | $27.21 | 38,996 |
2017-09-01 | $29.20 | $29.29 | $29.20 | $29.26 | $27.70 | 11,541 |
2017-08-31 | $29.36 | $29.36 | $29.29 | $29.35 | $27.78 | 2,862 |
2017-08-30 | $29.43 | $29.46 | $29.42 | $29.42 | $27.85 | 539 |
2017-08-29 | $29.12 | $29.36 | $29.12 | $29.34 | $27.77 | 27,322 |
2017-08-28 | $29.45 | $29.45 | $29.45 | $29.45 | $27.88 | 439 |
2017-08-25 | $29.69 | $29.69 | $29.53 | $29.53 | $27.95 | 14,412 |
2017-08-24 | $29.60 | $29.63 | $29.60 | $29.63 | $28.04 | 2,449 |
2017-08-23 | $29.43 | $29.43 | $29.38 | $29.38 | $27.81 | 1,093 |
2017-08-22 | $29.48 | $29.48 | $29.48 | $29.48 | $27.91 | 117 |
2017-08-21 | $29.30 | $29.30 | $29.30 | $29.30 | $27.74 | 1,354 |
2017-08-18 | $29.27 | $29.38 | $29.27 | $29.32 | $27.75 | 1,504 |
2017-08-17 | $29.16 | $29.16 | $29.04 | $29.06 | $27.51 | 1,716 |
2017-08-16 | $29.27 | $29.32 | $29.27 | $29.27 | $27.71 | 2,398 |
2017-08-15 | $29.24 | $29.34 | $29.24 | $29.33 | $27.76 | 10,125 |
2017-08-14 | $29.17 | $29.24 | $29.17 | $29.24 | $27.68 | 1,084 |
2017-08-11 | $28.81 | $28.85 | $28.75 | $28.83 | $27.29 | 25,020 |
2017-08-10 | $29.07 | $29.07 | $28.82 | $28.82 | $27.28 | 3,433 |
2017-08-09 | $29.30 | $29.34 | $29.09 | $29.34 | $27.77 | 5,333 |
2017-08-08 | $29.75 | $29.75 | $29.52 | $29.57 | $27.99 | 23,108 |
2017-08-07 | $29.81 | $29.81 | $29.75 | $29.75 | $28.17 | 888 |
2017-08-04 | $29.71 | $29.75 | $29.67 | $29.71 | $28.12 | 2,589 |
2017-08-03 | $29.53 | $29.53 | $29.38 | $29.48 | $27.91 | 52,085 |
2017-08-02 | $30.19 | $30.19 | $30.00 | $30.06 | $28.45 | 4,255 |
2017-08-01 | $30.08 | $30.12 | $30.04 | $30.08 | $28.47 | 23,948 |
2017-07-31 | $29.87 | $29.87 | $29.80 | $29.80 | $28.21 | 2,129 |
2017-07-28 | $29.77 | $29.85 | $29.75 | $29.85 | $28.26 | 1,318 |
2017-07-27 | $30.42 | $30.42 | $30.25 | $30.26 | $28.64 | 19,811 |
2017-07-26 | $30.37 | $30.37 | $30.32 | $30.36 | $28.74 | 2,991 |
2017-07-25 | $30.44 | $30.44 | $30.38 | $30.41 | $28.79 | 4,888 |
2017-07-24 | $30.52 | $30.53 | $30.48 | $30.48 | $28.85 | 12,943 |
2017-07-21 | $30.45 | $30.50 | $30.41 | $30.50 | $28.87 | 987 |
2017-07-20 | $30.36 | $30.41 | $30.30 | $30.37 | $28.75 | 58,445 |
2017-07-19 | $30.31 | $30.31 | $30.21 | $30.23 | $28.62 | 5,669 |
2017-07-18 | $30.15 | $30.19 | $30.15 | $30.19 | $28.58 | 1,339 |
2017-07-17 | $30.12 | $30.16 | $30.11 | $30.12 | $28.51 | 8,610 |
2017-07-14 | $30.14 | $30.28 | $30.14 | $30.27 | $28.65 | 6,771 |
2017-07-13 | $30.04 | $30.04 | $29.97 | $30.02 | $28.42 | 8,343 |
2017-07-12 | $29.77 | $29.88 | $29.69 | $29.84 | $28.25 | 5,553 |
2017-07-11 | $29.63 | $29.69 | $29.60 | $29.65 | $28.07 | 11,001 |
2017-07-10 | $29.75 | $29.75 | $29.48 | $29.55 | $27.97 | 15,226 |
2017-07-07 | $29.50 | $29.50 | $29.50 | $29.50 | $27.92 | 179 |
2017-07-06 | $29.54 | $29.54 | $29.44 | $29.49 | $27.92 | 7,729 |
2017-07-05 | $29.53 | $29.63 | $29.53 | $29.63 | $28.04 | 13,161 |
2017-07-03 | $29.74 | $29.78 | $29.72 | $29.75 | $28.16 | 44,361 |
2017-06-30 | $29.67 | $29.67 | $29.62 | $29.63 | $28.05 | 1,699 |
2017-06-29 | $29.66 | $29.66 | $29.39 | $29.46 | $27.89 | 10,603 |
2017-06-28 | $29.62 | $29.63 | $29.62 | $29.63 | $28.05 | 722 |
2017-06-27 | $29.54 | $29.60 | $29.53 | $29.53 | $27.95 | 1,988 |
2017-06-26 | $29.57 | $29.62 | $29.54 | $29.55 | $27.97 | 1,580 |
2017-06-23 | $29.45 | $29.45 | $29.44 | $29.44 | $27.87 | 1,142 |
2017-06-22 | $29.36 | $29.36 | $29.36 | $29.36 | $27.79 | 293 |
2017-06-21 | $29.16 | $29.16 | $29.16 | $29.16 | $27.60 | 605 |
2017-06-20 | $29.26 | $29.26 | $29.21 | $29.21 | $27.65 | 796 |
2017-06-19 | $29.29 | $29.34 | $29.28 | $29.34 | $27.77 | 3,920 |
2017-06-16 | $29.03 | $29.03 | $29.03 | $29.03 | $27.48 | 360 |
2017-06-15 | $28.95 | $29.06 | $28.95 | $29.05 | $27.50 | 8,298 |
2017-06-14 | $29.37 | $29.37 | $29.22 | $29.24 | $27.68 | 2,335 |
2017-06-13 | $29.24 | $29.30 | $29.22 | $29.30 | $27.73 | 5,039 |
2017-06-12 | $29.01 | $29.06 | $28.99 | $29.06 | $27.51 | 2,601 |
2017-06-09 | $29.41 | $29.42 | $29.14 | $29.14 | $27.58 | 5,911 |
2017-06-08 | $29.00 | $29.00 | $29.00 | $29.00 | $27.45 | 0 |
2017-06-07 | $28.99 | $29.00 | $28.96 | $29.00 | $27.45 | 3,206 |
2017-06-06 | $29.17 | $29.19 | $29.16 | $29.16 | $27.60 | 6,238 |
2017-06-05 | $29.24 | $29.24 | $29.15 | $29.15 | $27.59 | 7,987 |
2017-06-02 | $28.90 | $28.90 | $28.90 | $28.90 | $27.36 | 0 |
2017-06-01 | $28.87 | $28.91 | $28.87 | $28.90 | $27.36 | 1,244 |
2017-05-31 | $28.78 | $28.80 | $28.78 | $28.80 | $27.26 | 9,941 |
2017-05-30 | $28.94 | $28.94 | $28.84 | $28.88 | $27.34 | 3,099 |
2017-05-26 | $29.12 | $29.15 | $29.12 | $29.13 | $27.57 | 1,913 |
2017-05-25 | $28.97 | $29.00 | $28.97 | $28.98 | $27.43 | 29,336 |
2017-05-24 | $28.65 | $28.68 | $28.65 | $28.67 | $27.14 | 1,844 |
2017-05-23 | $28.63 | $28.66 | $28.62 | $28.66 | $27.13 | 3,310 |
2017-05-22 | $28.56 | $28.56 | $28.56 | $28.56 | $27.03 | 217 |
2017-05-19 | $28.34 | $28.39 | $28.34 | $28.39 | $26.87 | 1,225 |
2017-05-18 | $28.18 | $28.23 | $28.12 | $28.23 | $26.72 | 2,951 |
2017-05-17 | $28.25 | $28.25 | $28.14 | $28.14 | $26.64 | 3,073 |
2017-05-16 | $28.32 | $28.32 | $28.32 | $28.32 | $26.81 | 202 |
2017-05-15 | $28.32 | $28.37 | $28.30 | $28.34 | $26.83 | 11,404 |
2017-05-12 | $28.20 | $28.25 | $28.20 | $28.23 | $26.72 | 1,352 |
2017-05-11 | $28.35 | $28.36 | $28.24 | $28.34 | $26.83 | 14,590 |
2017-05-10 | $27.96 | $27.98 | $27.91 | $27.98 | $26.49 | 37,032 |
2017-05-09 | $28.45 | $28.61 | $28.41 | $28.55 | $27.03 | 10,957 |
2017-05-08 | $28.12 | $28.22 | $28.12 | $28.17 | $26.67 | 15,052 |
2017-05-05 | $27.36 | $27.54 | $27.36 | $27.54 | $26.07 | 9,272 |
2017-05-04 | $27.42 | $27.42 | $27.42 | $27.42 | $25.96 | 373 |
2017-05-03 | $27.18 | $27.23 | $27.07 | $27.17 | $25.72 | 7,792 |
2017-05-02 | $27.20 | $27.25 | $27.19 | $27.24 | $25.78 | 18,026 |
2017-05-01 | $26.94 | $27.10 | $26.94 | $27.07 | $25.62 | 12,927 |
2017-04-28 | $26.93 | $26.95 | $26.93 | $26.95 | $25.51 | 2,787 |
2017-04-27 | $26.94 | $26.96 | $26.90 | $26.90 | $25.46 | 7,200 |
2017-04-26 | $26.91 | $26.93 | $26.91 | $26.93 | $25.49 | 3,809 |
2017-04-25 | $26.86 | $26.86 | $26.85 | $26.85 | $25.42 | 774 |
2017-04-24 | $26.50 | $26.54 | $26.50 | $26.54 | $25.12 | 3,565 |
2017-04-21 | $26.34 | $26.34 | $26.30 | $26.30 | $24.90 | 3,700 |
2017-04-20 | $26.19 | $26.22 | $26.19 | $26.22 | $24.82 | 13,545 |
2017-04-19 | $26.04 | $26.04 | $25.88 | $25.88 | $24.50 | 8,048 |
2017-04-18 | $26.10 | $26.10 | $26.05 | $26.06 | $24.67 | 1,693 |
2017-04-17 | $26.12 | $26.19 | $26.12 | $26.19 | $24.79 | 2,793 |
2017-04-13 | $26.05 | $26.10 | $26.03 | $26.03 | $24.64 | 2,621 |
2017-04-12 | $25.90 | $25.91 | $25.90 | $25.91 | $24.53 | 642 |
2017-04-11 | $25.88 | $25.89 | $25.85 | $25.87 | $24.49 | 116,606 |
2017-04-10 | $26.10 | $26.10 | $25.96 | $25.96 | $24.57 | 1,060 |
2017-04-07 | $26.17 | $26.17 | $26.17 | $26.17 | $24.77 | 219 |
2017-04-06 | $26.26 | $26.29 | $26.25 | $26.25 | $24.85 | 2,711 |
2017-04-05 | $26.36 | $26.44 | $26.35 | $26.35 | $24.94 | 4,998 |
2017-04-04 | $26.36 | $26.39 | $26.33 | $26.39 | $24.98 | 4,308 |
2017-04-03 | $26.54 | $26.54 | $26.39 | $26.45 | $25.04 | 4,070 |
2017-03-31 | $26.45 | $26.46 | $26.41 | $26.41 | $25.00 | 4,420 |
2017-03-30 | $26.43 | $26.50 | $26.43 | $26.47 | $25.06 | 92,386 |
2017-03-29 | $26.52 | $26.53 | $26.51 | $26.51 | $25.09 | 994 |
2017-03-28 | $26.47 | $26.57 | $26.47 | $26.55 | $25.13 | 5,399 |
2017-03-27 | $26.44 | $26.47 | $26.38 | $26.47 | $25.06 | 3,113 |
2017-03-24 | $26.64 | $26.64 | $26.64 | $26.64 | $25.21 | 276 |
2017-03-23 | $26.62 | $26.63 | $26.62 | $26.63 | $25.21 | 1,000 |
2017-03-22 | $26.51 | $26.60 | $26.51 | $26.58 | $25.16 | 27,570 |
2017-03-21 | $26.80 | $26.80 | $26.59 | $26.61 | $25.19 | 24,533 |
2017-03-20 | $26.48 | $26.48 | $26.41 | $26.47 | $25.06 | 5,912 |
2017-03-17 | $26.48 | $26.48 | $26.39 | $26.41 | $25.00 | 4,049 |
2017-03-16 | $26.40 | $26.40 | $26.23 | $26.25 | $24.84 | 36,056 |
2017-03-15 | $26.23 | $26.46 | $26.15 | $26.41 | $25.00 | 247,385 |
2017-03-14 | $26.18 | $26.22 | $26.16 | $26.21 | $24.81 | 13,188 |
2017-03-13 | $25.98 | $26.08 | $25.97 | $26.06 | $24.67 | 14,654 |
2017-03-10 | $25.68 | $25.74 | $25.64 | $25.74 | $24.37 | 7,617 |
2017-03-09 | $25.50 | $25.61 | $25.50 | $25.61 | $24.24 | 288,736 |
2017-03-08 | $25.67 | $25.70 | $25.53 | $25.54 | $24.18 | 75,018 |
2017-03-07 | $25.55 | $25.61 | $25.53 | $25.53 | $24.17 | 96,887 |
2017-03-06 | $25.47 | $25.54 | $25.36 | $25.49 | $24.13 | 291,598 |
2017-03-03 | $25.38 | $25.39 | $25.37 | $25.38 | $24.03 | 2,085 |
2017-03-02 | $25.63 | $25.63 | $25.56 | $25.56 | $24.20 | 5,192 |
2017-03-01 | $25.63 | $25.65 | $25.54 | $25.55 | $24.19 | 42,994 |
2017-02-28 | $25.37 | $25.43 | $25.36 | $25.36 | $24.01 | 21,953 |
2017-02-27 | $25.37 | $25.37 | $25.34 | $25.34 | $23.99 | 1,303 |
2017-02-24 | $25.44 | $25.49 | $25.44 | $25.49 | $24.13 | 7,928 |
2017-02-23 | $25.80 | $25.80 | $25.71 | $25.73 | $24.36 | 6,815 |
2017-02-22 | $25.69 | $25.74 | $25.69 | $25.74 | $24.36 | 1,428 |
2017-02-21 | $25.66 | $25.73 | $25.66 | $25.72 | $24.35 | 8,700 |
2017-02-17 | $25.37 | $25.41 | $25.34 | $25.41 | $24.05 | 7,121 |
2017-02-16 | $25.35 | $25.35 | $25.31 | $25.33 | $23.98 | 4,729 |
2017-02-15 | $25.32 | $25.40 | $25.30 | $25.40 | $24.04 | 8,687 |
2017-02-14 | $25.25 | $25.27 | $25.12 | $25.24 | $23.89 | 30,216 |
2017-02-13 | $25.38 | $25.46 | $25.38 | $25.46 | $24.10 | 5,622 |
2017-02-10 | $25.33 | $25.33 | $25.33 | $25.33 | $23.98 | 156 |
2017-02-09 | $25.39 | $25.48 | $25.39 | $25.43 | $24.07 | 12,849 |
2017-02-08 | $25.26 | $25.33 | $25.26 | $25.30 | $23.95 | 3,941 |
2017-02-07 | $25.44 | $25.44 | $25.32 | $25.34 | $23.99 | 12,891 |
2017-02-06 | $25.45 | $25.47 | $25.44 | $25.44 | $24.08 | 3,702 |
2017-02-03 | $25.41 | $25.54 | $25.41 | $25.53 | $24.17 | 4,010 |
2017-02-02 | $25.45 | $25.45 | $25.39 | $25.43 | $24.07 | 22,714 |
2017-02-01 | $25.48 | $25.51 | $25.46 | $25.48 | $24.12 | 37,723 |
2017-01-31 | $25.41 | $25.47 | $25.33 | $25.44 | $24.08 | 26,345 |
2017-01-30 | $25.56 | $25.56 | $25.37 | $25.44 | $24.09 | 6,768 |
2017-01-27 | $25.55 | $25.62 | $25.54 | $25.62 | $24.25 | 6,971 |
2017-01-26 | $25.56 | $25.62 | $25.49 | $25.56 | $24.19 | 38,623 |
2017-01-25 | $25.40 | $25.48 | $25.39 | $25.48 | $24.12 | 1,282 |
2017-01-24 | $25.25 | $25.37 | $25.25 | $25.36 | $24.01 | 2,154 |
2017-01-23 | $25.15 | $25.21 | $25.12 | $25.21 | $23.86 | 3,744 |
2017-01-20 | $25.16 | $25.16 | $25.05 | $25.16 | $23.82 | 6,799 |
2017-01-19 | $25.15 | $25.19 | $25.11 | $25.14 | $23.80 | 11,321 |
2017-01-18 | $25.16 | $25.20 | $25.16 | $25.20 | $23.86 | 23,228 |
2017-01-17 | $25.11 | $25.22 | $25.11 | $25.21 | $23.86 | 7,102 |
2017-01-13 | $25.29 | $25.29 | $25.22 | $25.26 | $23.91 | 36,704 |
2017-01-12 | $25.21 | $25.35 | $25.17 | $25.35 | $24.00 | 10,786 |
2017-01-11 | $25.28 | $25.33 | $25.28 | $25.32 | $23.97 | 3,469 |
2017-01-10 | $24.91 | $24.91 | $24.85 | $24.85 | $23.52 | 2,500 |
2017-01-09 | $24.80 | $24.82 | $24.77 | $24.77 | $23.45 | 1,370 |
2017-01-06 | $24.87 | $24.93 | $24.77 | $24.91 | $23.58 | 9,327 |
2017-01-05 | $24.71 | $24.73 | $24.68 | $24.72 | $23.40 | 45,897 |
2017-01-04 | $24.80 | $24.83 | $24.77 | $24.78 | $23.46 | 8,418 |
2017-01-03 | $24.75 | $24.87 | $24.75 | $24.77 | $23.45 | 2,016 |
2016-12-30 | $24.57 | $24.58 | $24.47 | $24.52 | $23.21 | 33,317 |
2016-12-29 | $24.51 | $24.60 | $24.51 | $24.60 | $23.29 | 30,178 |
2016-12-28 | $24.53 | $24.54 | $24.48 | $24.53 | $23.22 | 9,095 |
2016-12-27 | $24.42 | $24.54 | $24.42 | $24.54 | $23.23 | 35,012 |
2016-12-23 | $24.33 | $24.34 | $24.32 | $24.33 | $23.03 | 2,368 |
2016-12-22 | $24.36 | $24.36 | $24.29 | $24.29 | $22.99 | 24,358 |
2016-12-21 | $24.44 | $24.47 | $24.37 | $24.37 | $23.07 | 15,070 |
2016-12-20 | $24.55 | $24.60 | $24.52 | $24.57 | $23.21 | 41,294 |
2016-12-19 | $24.46 | $24.47 | $24.44 | $24.45 | $23.10 | 16,446 |
2016-12-16 | $24.36 | $24.39 | $24.35 | $24.39 | $23.04 | 16,222 |
2016-12-15 | $24.33 | $24.40 | $24.33 | $24.38 | $23.03 | 13,165 |
2016-12-14 | $24.37 | $24.47 | $24.15 | $24.22 | $22.88 | 75,136 |
2016-12-13 | $24.42 | $24.51 | $24.41 | $24.49 | $23.14 | 198,375 |
2016-12-12 | $24.40 | $24.40 | $24.28 | $24.31 | $22.96 | 25,228 |
2016-12-09 | $24.42 | $24.50 | $24.42 | $24.47 | $23.12 | 11,932 |
2016-12-08 | $24.35 | $24.43 | $24.33 | $24.42 | $23.07 | 17,192 |
2016-12-07 | $23.91 | $24.10 | $23.90 | $24.08 | $22.75 | 3,371 |
2016-12-06 | $23.85 | $23.87 | $23.83 | $23.87 | $22.55 | 17,172 |
2016-12-05 | $23.70 | $23.71 | $23.63 | $23.65 | $22.35 | 11,180 |
2016-12-02 | $23.65 | $23.65 | $23.58 | $23.58 | $22.28 | 18,405 |
2016-12-01 | $23.74 | $23.80 | $23.71 | $23.76 | $22.45 | 7,672 |
2016-11-30 | $23.89 | $23.94 | $23.87 | $23.94 | $22.62 | 19,767 |
2016-11-29 | $23.70 | $23.75 | $23.69 | $23.71 | $22.40 | 8,444 |
2016-11-28 | $23.73 | $23.74 | $23.73 | $23.74 | $22.43 | 400 |
2016-11-25 | $23.71 | $23.71 | $23.70 | $23.70 | $22.39 | 2,000 |
2016-11-23 | $23.78 | $23.82 | $23.78 | $23.82 | $22.50 | 2,485 |
2016-11-22 | $23.69 | $23.70 | $23.66 | $23.70 | $22.39 | 22,443 |
2016-11-21 | $23.50 | $23.50 | $23.44 | $23.46 | $22.16 | 20,364 |
2016-11-18 | $23.45 | $23.51 | $23.36 | $23.42 | $22.13 | 95,092 |
2016-11-17 | $23.45 | $23.55 | $23.45 | $23.50 | $22.20 | 16,661 |
2016-11-16 | $23.37 | $23.41 | $23.31 | $23.36 | $22.07 | 27,556 |
2016-11-15 | $23.42 | $23.55 | $23.42 | $23.55 | $22.25 | 20,182 |
2016-11-14 | $23.39 | $23.42 | $23.30 | $23.34 | $22.05 | 18,780 |
2016-11-11 | $23.44 | $23.50 | $23.37 | $23.45 | $22.16 | 29,094 |
2016-11-10 | $23.77 | $23.77 | $23.58 | $23.61 | $22.31 | 73,070 |
2016-11-09 | $23.85 | $23.95 | $23.69 | $23.69 | $22.38 | 108,771 |
2016-11-08 | $24.17 | $24.26 | $23.97 | $24.13 | $22.80 | 2,929,335 |
2016-11-07 | $24.14 | $24.33 | $24.14 | $24.33 | $22.99 | 10,764 |
2016-11-04 | $23.89 | $23.94 | $23.81 | $23.81 | $22.50 | 39,630 |
2016-11-03 | $23.98 | $23.99 | $23.88 | $23.92 | $22.60 | 42,961 |
2016-11-02 | $23.94 | $23.95 | $23.83 | $23.90 | $22.58 | 69,803 |
2016-11-01 | $24.22 | $24.23 | $24.03 | $24.13 | $22.80 | 65,127 |
2016-10-31 | $24.26 | $24.30 | $24.19 | $24.29 | $22.95 | 547,828 |
2016-10-28 | $24.34 | $24.34 | $24.18 | $24.30 | $22.96 | 528,906 |
2016-10-27 | $24.32 | $24.32 | $24.19 | $24.23 | $22.89 | 133,630 |
2016-10-26 | $24.15 | $24.22 | $24.12 | $24.20 | $22.87 | 46,544 |
2016-10-25 | $24.39 | $24.45 | $24.36 | $24.42 | $23.07 | 165,206 |
2016-10-24 | $24.53 | $24.56 | $24.46 | $24.51 | $23.16 | 106,390 |
2016-10-21 | $24.25 | $24.40 | $24.25 | $24.40 | $23.05 | 2,527,280 |
2016-10-20 | $24.23 | $24.31 | $24.23 | $24.27 | $22.93 | 60,949 |
2016-10-19 | $24.31 | $24.32 | $24.29 | $24.30 | $22.96 | 5,298 |
2016-10-18 | $24.28 | $24.31 | $24.24 | $24.24 | $22.90 | 4,182 |
2016-10-17 | $23.98 | $23.98 | $23.98 | $23.98 | $22.66 | 208 |
2016-10-14 | $24.10 | $24.10 | $23.95 | $23.98 | $22.66 | 18,961 |
2016-10-13 | $23.85 | $23.94 | $23.84 | $23.93 | $22.61 | 14,940 |
2016-10-12 | $23.97 | $24.05 | $23.97 | $24.03 | $22.70 | 9,837 |
2016-10-11 | $23.99 | $23.99 | $23.94 | $23.99 | $22.67 | 44,025 |
2016-10-10 | $24.58 | $24.59 | $24.53 | $24.53 | $23.18 | 6,226 |
2016-10-07 | $24.38 | $24.38 | $24.38 | $24.38 | $23.03 | 1,401 |
2016-10-06 | $24.45 | $24.58 | $24.45 | $24.58 | $23.22 | 8,671 |
2016-10-05 | $24.42 | $24.50 | $24.42 | $24.49 | $23.14 | 54,288 |
2016-10-04 | $24.18 | $24.52 | $24.18 | $24.24 | $22.90 | 16,936 |
2016-10-03 | $24.28 | $24.42 | $24.28 | $24.40 | $23.05 | 22,831 |
2016-09-30 | $24.39 | $24.39 | $24.21 | $24.32 | $22.98 | 6,406 |
2016-09-29 | $24.40 | $24.40 | $24.21 | $24.27 | $22.93 | 16,179 |
2016-09-28 | $24.24 | $24.32 | $24.17 | $24.31 | $22.97 | 40,914 |
2016-09-27 | $24.23 | $24.28 | $24.23 | $24.28 | $22.94 | 7,362 |
2016-09-26 | $24.09 | $24.13 | $24.07 | $24.08 | $22.75 | 4,739 |
2016-09-23 | $24.27 | $24.27 | $24.23 | $24.23 | $22.89 | 4,095 |
2016-09-22 | $24.44 | $24.45 | $24.44 | $24.45 | $23.10 | 517 |
2016-09-21 | $24.12 | $24.31 | $24.10 | $24.26 | $22.92 | 4,710 |
2016-09-20 | $23.97 | $23.98 | $23.92 | $23.92 | $22.60 | 12,060 |
2016-09-19 | $23.90 | $23.90 | $23.78 | $23.78 | $22.47 | 1,400 |
2016-09-16 | $23.55 | $23.65 | $23.55 | $23.62 | $22.32 | 700 |
2016-09-15 | $23.66 | $23.77 | $23.64 | $23.74 | $22.43 | 9,001 |
2016-09-14 | $23.64 | $23.69 | $23.60 | $23.62 | $22.32 | 2,782 |
2016-09-13 | $23.65 | $23.68 | $23.45 | $23.48 | $22.18 | 6,955 |
2016-09-12 | $23.60 | $23.87 | $23.60 | $23.87 | $22.55 | 11,550 |
2016-09-09 | $24.05 | $24.05 | $23.82 | $23.82 | $22.50 | 15,308 |
2016-09-08 | $24.32 | $24.39 | $24.32 | $24.36 | $23.01 | 2,964 |
2016-09-07 | $24.45 | $24.48 | $24.41 | $24.47 | $23.12 | 9,915 |
2016-09-06 | $24.55 | $24.58 | $24.48 | $24.52 | $23.17 | 10,995 |
2016-09-02 | $24.19 | $24.20 | $24.11 | $24.20 | $22.86 | 46,840 |
2016-09-01 | $24.12 | $24.14 | $23.95 | $24.00 | $22.67 | 88,496 |
2016-08-31 | $24.07 | $24.07 | $23.96 | $23.97 | $22.65 | 46,239 |
2016-08-30 | $24.19 | $24.19 | $24.18 | $24.18 | $22.84 | 4,220 |
2016-08-29 | $24.12 | $24.22 | $24.12 | $24.20 | $22.86 | 5,248 |
2016-08-26 | $24.15 | $24.25 | $23.96 | $24.00 | $22.68 | 24,950 |
2016-08-25 | $24.13 | $24.17 | $24.12 | $24.16 | $22.83 | 19,241 |
2016-08-24 | $24.22 | $24.22 | $24.17 | $24.20 | $22.86 | 11,959 |
2016-08-23 | $24.36 | $24.36 | $24.29 | $24.29 | $22.95 | 16,344 |
2016-08-22 | $24.23 | $24.23 | $24.15 | $24.18 | $22.85 | 1,088 |
2016-08-19 | $24.33 | $24.33 | $24.33 | $24.33 | $22.99 | 0 |
2016-08-18 | $24.33 | $24.34 | $24.29 | $24.33 | $22.99 | 5,615 |
2016-08-17 | $23.94 | $24.00 | $23.94 | $24.00 | $22.67 | 340 |
2016-08-16 | $24.04 | $24.04 | $23.99 | $24.01 | $22.68 | 9,338 |
2016-08-15 | $24.13 | $24.20 | $24.13 | $24.20 | $22.86 | 3,318 |
2016-08-12 | $24.04 | $24.04 | $24.02 | $24.04 | $22.71 | 1,227 |
2016-08-11 | $24.03 | $24.20 | $24.03 | $24.19 | $22.85 | 83,332 |
2016-08-10 | $24.01 | $24.01 | $23.92 | $23.97 | $22.65 | 57,116 |
2016-08-09 | $24.03 | $24.06 | $24.01 | $24.05 | $22.72 | 58,116 |
2016-08-08 | $23.92 | $23.92 | $23.82 | $23.84 | $22.52 | 94,321 |
2016-08-05 | $23.79 | $23.83 | $23.79 | $23.82 | $22.50 | 84,263 |
2016-08-04 | $23.37 | $23.52 | $23.36 | $23.46 | $22.16 | 663,086 |
2016-08-03 | $23.32 | $23.32 | $23.29 | $23.31 | $22.02 | 13,494 |
2016-08-02 | $23.47 | $23.47 | $23.34 | $23.41 | $22.12 | 26,738 |
2016-08-01 | $23.71 | $23.71 | $23.68 | $23.70 | $22.39 | 36,849 |
2016-07-29 | $23.65 | $23.65 | $23.54 | $23.61 | $22.31 | 411,481 |
2016-07-28 | $23.48 | $23.48 | $23.47 | $23.48 | $22.18 | 1,685 |
2016-07-27 | $23.58 | $23.66 | $23.55 | $23.61 | $22.31 | 15,879 |
2016-07-26 | $23.66 | $23.67 | $23.60 | $23.60 | $22.30 | 15,039 |
2016-07-25 | $23.41 | $23.43 | $23.40 | $23.41 | $22.12 | 2,621 |
2016-07-22 | $23.52 | $23.55 | $23.52 | $23.53 | $22.23 | 1,209 |
2016-07-21 | $23.42 | $23.42 | $23.35 | $23.35 | $22.06 | 2,581 |
2016-07-20 | $23.46 | $23.57 | $23.46 | $23.52 | $22.22 | 2,509 |
2016-07-19 | $23.48 | $23.48 | $23.48 | $23.48 | $22.18 | 1,419 |
2016-07-18 | $23.51 | $23.62 | $23.51 | $23.62 | $22.32 | 1,326 |
2016-07-15 | $23.51 | $23.55 | $23.51 | $23.53 | $22.23 | 2,180 |
2016-07-14 | $23.44 | $23.55 | $23.44 | $23.52 | $22.22 | 3,392 |
2016-07-13 | $23.29 | $23.34 | $23.29 | $23.33 | $22.04 | 5,792 |
2016-07-12 | $23.15 | $23.29 | $23.15 | $23.25 | $21.97 | 21,090 |
2016-07-11 | $23.00 | $23.04 | $23.00 | $23.03 | $21.76 | 871 |
2016-07-08 | $22.95 | $23.08 | $22.92 | $23.06 | $21.79 | 19,681 |
2016-07-07 | $22.86 | $22.86 | $22.75 | $22.76 | $21.50 | 6,620 |
2016-07-06 | $22.48 | $22.72 | $22.47 | $22.69 | $21.44 | 14,531 |
2016-07-05 | $23.01 | $23.01 | $22.97 | $23.00 | $21.73 | 3,657 |
2016-07-01 | $23.13 | $23.19 | $23.13 | $23.17 | $21.89 | 12,923 |
2016-06-30 | $22.91 | $22.91 | $22.85 | $22.85 | $21.59 | 7,070 |
2016-06-29 | $22.69 | $22.78 | $22.69 | $22.74 | $21.48 | 2,520 |
2016-06-28 | $22.48 | $22.57 | $22.42 | $22.54 | $21.30 | 27,367 |
2016-06-27 | $22.14 | $22.14 | $21.85 | $21.97 | $20.76 | 21,550 |
2016-06-24 | $22.46 | $22.74 | $22.33 | $22.35 | $21.12 | 69,936 |
2016-06-23 | $23.10 | $23.26 | $23.10 | $23.24 | $21.96 | 1,053 |
2016-06-22 | $23.08 | $23.08 | $22.99 | $22.99 | $21.72 | 8,467 |
2016-06-21 | $22.85 | $22.89 | $22.82 | $22.89 | $21.63 | 1,451 |
2016-06-20 | $22.91 | $23.03 | $22.91 | $22.92 | $21.59 | 684 |
2016-06-17 | $22.58 | $22.63 | $22.58 | $22.59 | $21.28 | 780 |
2016-06-16 | $22.54 | $22.68 | $22.48 | $22.68 | $21.36 | 10,311 |
2016-06-15 | $22.79 | $22.83 | $22.75 | $22.76 | $21.44 | 18,587 |
2016-06-14 | $22.69 | $22.69 | $22.55 | $22.60 | $21.28 | 64,018 |
2016-06-13 | $22.84 | $22.84 | $22.73 | $22.73 | $21.41 | 764 |
2016-06-10 | $23.15 | $23.18 | $23.11 | $23.15 | $21.80 | 12,674 |
2016-06-09 | $23.36 | $23.43 | $23.36 | $23.38 | $22.02 | 2,686 |
2016-06-08 | $23.42 | $23.42 | $23.42 | $23.42 | $22.06 | 1,298 |
2016-06-07 | $23.27 | $23.27 | $23.22 | $23.22 | $21.87 | 3,272 |
2016-06-06 | $23.07 | $23.22 | $23.07 | $23.14 | $21.79 | 14,399 |
2016-06-03 | $22.80 | $22.98 | $22.80 | $22.96 | $21.62 | 383,370 |
2016-06-02 | $22.95 | $22.96 | $22.93 | $22.96 | $21.62 | 6,289 |
2016-06-01 | $22.80 | $22.85 | $22.79 | $22.84 | $21.51 | 5,747 |
2016-05-31 | $22.72 | $22.74 | $22.72 | $22.73 | $21.41 | 5,856 |
2016-05-27 | $22.70 | $22.70 | $22.64 | $22.65 | $21.33 | 2,529 |
2016-05-26 | $22.54 | $22.59 | $22.54 | $22.57 | $21.26 | 3,756 |
2016-05-25 | $22.63 | $22.63 | $22.63 | $22.63 | $21.32 | 1,409 |
2016-05-24 | $22.35 | $22.40 | $22.35 | $22.38 | $21.08 | 1,266 |
2016-05-23 | $22.39 | $22.40 | $22.33 | $22.33 | $21.03 | 2,843 |
2016-05-20 | $22.32 | $22.38 | $22.32 | $22.34 | $21.04 | 42,086 |
2016-05-19 | $22.27 | $22.34 | $22.24 | $22.34 | $21.04 | 11,233 |
2016-05-18 | $22.33 | $22.42 | $22.29 | $22.31 | $21.01 | 483,301 |
2016-05-17 | $22.46 | $22.51 | $22.36 | $22.40 | $21.10 | 8,641 |
2016-05-16 | $22.54 | $22.60 | $22.54 | $22.60 | $21.28 | 4,141 |
2016-05-13 | $22.49 | $22.51 | $22.40 | $22.42 | $21.12 | 5,523 |
2016-05-12 | $22.78 | $22.78 | $22.69 | $22.73 | $21.41 | 5,502 |
2016-05-11 | $22.71 | $22.74 | $22.66 | $22.67 | $21.35 | 14,956 |
2016-05-10 | $22.87 | $22.87 | $22.87 | $22.87 | $21.54 | 2,233 |
2016-05-09 | $22.66 | $22.69 | $22.66 | $22.67 | $21.35 | 10,406 |
2016-05-06 | $22.63 | $22.68 | $22.51 | $22.68 | $21.36 | 7,292 |
2016-05-05 | $22.75 | $22.78 | $22.54 | $22.62 | $21.30 | 34,790 |
2016-05-04 | $22.73 | $22.73 | $22.65 | $22.66 | $21.34 | 23,700 |
2016-05-03 | $22.75 | $22.77 | $22.73 | $22.73 | $21.41 | 4,868 |
2016-05-02 | $22.87 | $22.94 | $22.86 | $22.94 | $21.60 | 31,086 |
2016-04-29 | $22.86 | $22.93 | $22.84 | $22.91 | $21.58 | 7,951 |
2016-04-28 | $23.04 | $23.12 | $22.97 | $23.01 | $21.67 | 981,130 |
2016-04-27 | $23.35 | $23.45 | $23.35 | $23.45 | $22.09 | 1,167 |
2016-04-26 | $23.41 | $23.41 | $23.36 | $23.41 | $22.05 | 3,384 |
2016-04-25 | $23.26 | $23.28 | $23.26 | $23.27 | $21.92 | 16,164 |
2016-04-22 | $23.26 | $23.33 | $23.26 | $23.30 | $21.94 | 1,331 |
2016-04-21 | $23.36 | $23.40 | $23.33 | $23.35 | $21.99 | 24,926 |
2016-04-20 | $23.33 | $23.40 | $23.33 | $23.35 | $21.99 | 587,104 |
2016-04-19 | $23.36 | $23.46 | $23.36 | $23.43 | $22.07 | 34,419 |
2016-04-18 | $23.35 | $23.44 | $23.35 | $23.44 | $22.08 | 27,505 |
2016-04-15 | $23.35 | $23.36 | $23.26 | $23.27 | $21.92 | 14,672 |
2016-04-14 | $23.39 | $23.46 | $23.37 | $23.41 | $22.05 | 9,479 |
2016-04-13 | $23.36 | $23.49 | $23.28 | $23.40 | $22.04 | 37,021 |
2016-04-12 | $22.92 | $23.03 | $22.92 | $23.00 | $21.66 | 4,926 |
2016-04-11 | $22.89 | $22.89 | $22.77 | $22.80 | $21.47 | 403,134 |
2016-04-08 | $22.85 | $22.85 | $22.73 | $22.74 | $21.42 | 20,934 |
2016-04-07 | $22.75 | $22.78 | $22.72 | $22.72 | $21.40 | 61,840 |
2016-04-06 | $22.81 | $22.92 | $22.81 | $22.91 | $21.58 | 13,563 |
2016-04-05 | $22.61 | $22.73 | $22.61 | $22.67 | $21.35 | 338,413 |
2016-04-04 | $22.95 | $22.95 | $22.87 | $22.87 | $21.54 | 1,924 |
2016-04-01 | $22.71 | $22.95 | $22.71 | $22.94 | $21.60 | 13,614 |
2016-03-31 | $23.19 | $23.23 | $23.18 | $23.19 | $21.84 | 41,117 |
2016-03-30 | $23.57 | $23.57 | $23.35 | $23.40 | $22.04 | 2,026,484 |
2016-03-29 | $23.26 | $23.55 | $23.26 | $23.50 | $22.13 | 59,725 |
2016-03-28 | $23.20 | $23.20 | $23.18 | $23.20 | $21.85 | 1,424 |
2016-03-24 | $23.14 | $23.27 | $23.14 | $23.27 | $21.92 | 571,913 |
2016-03-23 | $23.22 | $23.22 | $23.13 | $23.16 | $21.81 | 26,946 |
2016-03-22 | $23.32 | $23.37 | $23.32 | $23.34 | $21.98 | 1,432 |
2016-03-21 | $23.26 | $23.31 | $23.23 | $23.24 | $21.89 | 30,902 |
2016-03-18 | $23.28 | $23.36 | $23.28 | $23.36 | $22.00 | 4,985 |
2016-03-17 | $23.14 | $23.25 | $23.08 | $23.23 | $21.88 | 87,010 |
2016-03-16 | $22.91 | $23.19 | $22.91 | $23.14 | $21.79 | 831,850 |
2016-03-15 | $22.79 | $22.92 | $22.74 | $22.92 | $21.59 | 790,746 |
2016-03-14 | $22.90 | $22.90 | $22.88 | $22.88 | $21.55 | 10,755 |
2016-03-11 | $22.95 | $23.02 | $22.90 | $23.02 | $21.68 | 35,322 |
2016-03-10 | $22.68 | $22.86 | $22.66 | $22.81 | $21.48 | 359,891 |
2016-03-09 | $22.49 | $22.51 | $22.39 | $22.44 | $21.13 | 25,177 |
2016-03-08 | $22.31 | $22.39 | $22.31 | $22.31 | $21.01 | 105,616 |
2016-03-07 | $22.59 | $22.65 | $22.59 | $22.63 | $21.31 | 23,906 |
2016-03-04 | $22.59 | $22.74 | $22.57 | $22.73 | $21.41 | 1,134,875 |
2016-03-03 | $22.52 | $22.66 | $22.51 | $22.63 | $21.31 | 1,032,465 |
2016-03-02 | $22.65 | $22.67 | $22.48 | $22.56 | $21.25 | 877,700 |
2016-03-01 | $22.56 | $22.65 | $22.52 | $22.65 | $21.33 | 9,237 |
2016-02-29 | $22.24 | $22.28 | $22.24 | $22.28 | $20.99 | 715 |
2016-02-26 | $22.21 | $22.21 | $22.16 | $22.18 | $20.89 | 2,799 |
2016-02-25 | $22.17 | $22.31 | $22.15 | $22.29 | $20.99 | 31,736 |
2016-02-24 | $22.03 | $22.03 | $21.99 | $21.99 | $20.71 | 1,076 |
2016-02-23 | $22.24 | $22.24 | $22.17 | $22.17 | $20.88 | 46,667 |
2016-02-22 | $22.33 | $22.36 | $22.31 | $22.33 | $21.03 | 5,055 |
2016-02-19 | $22.16 | $22.19 | $22.12 | $22.12 | $20.83 | 10,376 |
2016-02-18 | $22.16 | $22.17 | $22.11 | $22.11 | $20.82 | 4,934 |
2016-02-17 | $22.19 | $22.29 | $22.19 | $22.29 | $20.99 | 10,156 |
2016-02-16 | $21.80 | $21.91 | $21.80 | $21.87 | $20.60 | 34,966 |
2016-02-12 | $21.45 | $21.60 | $21.44 | $21.58 | $20.32 | 14,584 |
2016-02-11 | $21.26 | $21.40 | $21.24 | $21.33 | $20.09 | 402,216 |
2016-02-10 | $21.71 | $21.85 | $21.55 | $21.55 | $20.30 | 38,042 |
2016-02-09 | $21.83 | $21.83 | $21.43 | $21.66 | $20.40 | 102,767 |
2016-02-08 | $21.73 | $21.97 | $21.59 | $21.97 | $20.69 | 1,319,862 |
2016-02-05 | $22.00 | $22.01 | $21.87 | $21.88 | $20.61 | 13,799 |
2016-02-04 | $21.76 | $21.96 | $21.74 | $21.95 | $20.67 | 652,486 |
2016-02-03 | $21.41 | $21.59 | $21.29 | $21.57 | $20.31 | 45,761 |
2016-02-02 | $21.63 | $21.63 | $21.39 | $21.40 | $20.15 | 10,998 |
2016-02-01 | $21.83 | $21.87 | $21.80 | $21.81 | $20.54 | 41,403 |
2016-01-29 | $21.80 | $22.00 | $21.77 | $22.00 | $20.72 | 546,160 |
2016-01-28 | $21.65 | $21.76 | $21.64 | $21.76 | $20.49 | 5,537 |
2016-01-27 | $21.62 | $21.64 | $21.52 | $21.53 | $20.28 | 607,584 |
2016-01-26 | $21.49 | $21.58 | $21.48 | $21.48 | $20.23 | 63,131 |
2016-01-25 | $21.73 | $21.73 | $21.41 | $21.46 | $20.21 | 432,752 |
2016-01-22 | $21.71 | $21.73 | $21.62 | $21.72 | $20.46 | 14,078 |
2016-01-21 | $21.20 | $21.34 | $21.13 | $21.24 | $20.00 | 76,928 |
2016-01-20 | $21.13 | $21.17 | $20.86 | $21.17 | $19.94 | 30,694 |
2016-01-19 | $21.82 | $21.84 | $21.67 | $21.68 | $20.42 | 3,325 |
2016-01-15 | $21.32 | $21.40 | $21.20 | $21.28 | $20.04 | 32,892 |
2016-01-14 | $21.98 | $22.08 | $21.88 | $22.04 | $20.76 | 27,544 |
2016-01-13 | $21.94 | $21.94 | $21.78 | $21.80 | $20.53 | 141,093 |
2016-01-12 | $21.72 | $21.84 | $21.69 | $21.81 | $20.54 | 45,287 |
2016-01-11 | $21.78 | $21.79 | $21.69 | $21.77 | $20.50 | 14,507 |
2016-01-08 | $21.75 | $21.75 | $21.72 | $21.73 | $20.47 | 6,040 |
2016-01-07 | $21.75 | $21.75 | $21.54 | $21.54 | $20.29 | 46,115 |
2016-01-06 | $21.99 | $22.04 | $21.94 | $21.94 | $20.66 | 397,056 |
2016-01-05 | $22.23 | $22.27 | $22.22 | $22.23 | $20.94 | 9,479 |
2016-01-04 | $22.04 | $22.08 | $21.96 | $22.08 | $20.79 | 64,588 |
2015-12-31 | $22.52 | $22.52 | $22.41 | $22.41 | $21.11 | 7,434 |
2015-12-30 | $22.58 | $22.64 | $22.56 | $22.56 | $21.25 | 20,422 |
2015-12-29 | $22.83 | $22.87 | $22.80 | $22.84 | $21.51 | 16,546 |
2015-12-28 | $22.59 | $22.64 | $22.52 | $22.55 | $21.24 | 22,004 |
2015-12-24 | $22.89 | $22.94 | $22.88 | $22.94 | $21.60 | 3,790 |
2015-12-23 | $23.03 | $23.18 | $23.03 | $23.18 | $21.83 | 8,880 |
2015-12-22 | $22.85 | $22.99 | $22.85 | $22.99 | $21.65 | 7,094 |
2015-12-21 | $22.80 | $22.83 | $22.70 | $22.83 | $21.50 | 5,991 |
2015-12-18 | $22.78 | $22.79 | $22.63 | $22.63 | $21.31 | 9,088 |
2015-12-17 | $22.83 | $22.83 | $22.61 | $22.62 | $21.30 | 2,247 |
2015-12-16 | $22.81 | $22.91 | $22.81 | $22.90 | $21.57 | 10,646 |
2015-12-15 | $22.49 | $22.55 | $22.43 | $22.44 | $21.11 | 4,732 |
2015-12-14 | $22.17 | $22.38 | $22.17 | $22.38 | $21.05 | 4,706 |
2015-12-11 | $22.33 | $22.33 | $22.16 | $22.16 | $20.84 | 35,588 |
2015-12-10 | $22.45 | $22.49 | $22.41 | $22.41 | $21.08 | 149,165 |
2015-12-09 | $22.41 | $22.41 | $22.32 | $22.36 | $21.03 | 1,847 |
2015-12-08 | $22.26 | $22.45 | $22.25 | $22.41 | $21.08 | 70,949 |
2015-12-07 | $22.53 | $22.54 | $22.45 | $22.47 | $21.13 | 395,474 |
2015-12-04 | $22.53 | $22.87 | $22.53 | $22.74 | $21.39 | 741,096 |
2015-12-03 | $22.87 | $22.89 | $22.65 | $22.66 | $21.31 | 227,856 |
2015-12-02 | $23.27 | $23.27 | $23.05 | $23.09 | $21.72 | 22,406 |
2015-12-01 | $23.33 | $23.41 | $23.30 | $23.41 | $22.02 | 92,707 |
2015-11-30 | $23.02 | $23.05 | $22.99 | $23.05 | $21.68 | 7,629 |
2015-11-27 | $23.30 | $23.39 | $23.30 | $23.36 | $21.97 | 4,192 |
2015-11-25 | $23.23 | $23.30 | $23.20 | $23.24 | $21.86 | 1,244,181 |
2015-11-24 | $23.06 | $23.28 | $23.06 | $23.27 | $21.89 | 18,135 |
2015-11-23 | $23.13 | $23.20 | $23.08 | $23.18 | $21.80 | 538,393 |
2015-11-20 | $23.13 | $23.16 | $23.00 | $23.02 | $21.65 | 46,228 |
2015-11-19 | $23.15 | $23.15 | $22.94 | $22.98 | $21.61 | 2,565,670 |
2015-11-18 | $22.88 | $23.03 | $22.80 | $22.98 | $21.61 | 24,442 |
2015-11-17 | $22.86 | $22.88 | $22.79 | $22.81 | $21.45 | 2,164 |
2015-11-16 | $22.73 | $22.92 | $22.68 | $22.88 | $21.52 | 90,974 |
2015-11-13 | $22.81 | $22.81 | $22.72 | $22.74 | $21.39 | 53,982 |
2015-11-12 | $23.06 | $23.08 | $22.96 | $22.97 | $21.61 | 13,603 |
2015-11-11 | $23.15 | $23.19 | $23.09 | $23.14 | $21.77 | 264,678 |
2015-11-10 | $23.06 | $23.06 | $23.00 | $23.02 | $21.65 | 8,278 |
2015-11-09 | $23.35 | $23.43 | $23.22 | $23.22 | $21.84 | 33,777 |
2015-11-06 | $23.45 | $23.62 | $23.44 | $23.60 | $22.20 | 16,893 |
2015-11-05 | $23.74 | $23.79 | $23.69 | $23.77 | $22.35 | 33,072 |
2015-11-04 | $23.92 | $23.92 | $23.69 | $23.71 | $22.30 | 33,019 |
2015-11-03 | $23.76 | $23.95 | $23.76 | $23.91 | $22.49 | 26,278 |
2015-11-02 | $23.60 | $23.90 | $23.59 | $23.90 | $22.48 | 505,665 |
2015-10-30 | $23.61 | $23.61 | $23.40 | $23.40 | $22.01 | 9,351 |
2015-10-29 | $23.22 | $23.26 | $23.22 | $23.23 | $21.85 | 2,812 |
2015-10-28 | $23.43 | $23.43 | $23.17 | $23.35 | $21.96 | 19,351 |
2015-10-27 | $23.38 | $23.38 | $23.31 | $23.32 | $21.93 | 11,832 |
2015-10-26 | $23.39 | $23.42 | $23.34 | $23.40 | $22.01 | 8,582 |
2015-10-23 | $23.43 | $23.53 | $23.31 | $23.49 | $22.09 | 1,116,428 |
2015-10-22 | $23.29 | $23.37 | $23.27 | $23.30 | $21.92 | 126,273 |
2015-10-21 | $23.38 | $23.38 | $23.14 | $23.14 | $21.77 | 13,671 |
2015-10-20 | $23.22 | $23.25 | $23.14 | $23.15 | $21.77 | 8,583 |
2015-10-19 | $23.16 | $23.16 | $23.09 | $23.13 | $21.76 | 1,525 |
2015-10-16 | $23.17 | $23.18 | $23.15 | $23.16 | $21.78 | 3,737 |
2015-10-15 | $23.27 | $23.27 | $23.07 | $23.27 | $21.89 | 1,367,207 |
2015-10-14 | $22.88 | $22.89 | $22.77 | $22.77 | $21.42 | 12,771 |
2015-10-13 | $22.68 | $22.99 | $22.68 | $22.77 | $21.42 | 1,768,728 |
2015-10-12 | $22.62 | $22.82 | $22.62 | $22.78 | $21.43 | 21,812 |
2015-10-09 | $22.99 | $23.13 | $22.89 | $22.90 | $21.54 | 7,537 |
2015-10-08 | $22.69 | $22.90 | $22.69 | $22.84 | $21.48 | 72,790 |
2015-10-07 | $22.62 | $22.70 | $22.57 | $22.67 | $21.32 | 2,462 |
2015-10-06 | $21.99 | $22.15 | $21.99 | $22.10 | $20.79 | 21,762 |
2015-10-05 | $22.04 | $22.14 | $22.00 | $22.11 | $20.80 | 1,617,004 |
2015-10-02 | $22.02 | $22.09 | $21.91 | $22.06 | $20.75 | 2,870,405 |
2015-10-01 | $22.05 | $22.18 | $22.05 | $22.18 | $20.86 | 25,872 |
2015-09-30 | $21.81 | $21.90 | $21.81 | $21.86 | $20.56 | 959 |
2015-09-29 | $21.24 | $21.31 | $21.20 | $21.30 | $20.03 | 5,877 |
2015-09-28 | $21.53 | $21.53 | $21.24 | $21.30 | $20.03 | 14,900 |
2015-09-25 | $21.88 | $21.88 | $21.63 | $21.72 | $20.43 | 32,083 |
2015-09-24 | $21.65 | $21.75 | $21.64 | $21.71 | $20.42 | 2,678 |
2015-09-23 | $21.89 | $21.90 | $21.78 | $21.85 | $20.55 | 23,729 |
2015-09-22 | $21.80 | $21.86 | $21.73 | $21.83 | $20.53 | 771,731 |
2015-09-21 | $21.95 | $22.01 | $21.89 | $21.97 | $20.66 | 36,891 |
2015-09-18 | $22.28 | $22.28 | $22.09 | $22.10 | $20.79 | 36,739 |
2015-09-17 | $22.20 | $22.45 | $22.17 | $22.27 | $20.95 | 1,122,743 |
2015-09-16 | $22.20 | $22.42 | $22.11 | $22.40 | $21.07 | 1,638,742 |
2015-09-15 | $21.53 | $21.63 | $21.51 | $21.59 | $20.31 | 18,771 |
2015-09-14 | $21.42 | $21.42 | $21.37 | $21.41 | $20.14 | 11,996 |
2015-09-11 | $21.42 | $21.57 | $21.40 | $21.57 | $20.28 | 11,308 |
2015-09-10 | $21.48 | $21.59 | $21.45 | $21.50 | $20.22 | 1,075,920 |
2015-09-09 | $21.47 | $21.68 | $21.43 | $21.43 | $20.16 | 744,737 |
2015-09-08 | $21.14 | $21.22 | $21.14 | $21.18 | $19.92 | 418 |
2015-09-04 | $20.92 | $20.92 | $20.72 | $20.79 | $19.55 | 17,461 |
2015-09-03 | $21.19 | $21.33 | $21.15 | $21.15 | $19.89 | 37,854 |
2015-09-02 | $21.18 | $21.20 | $21.07 | $21.18 | $19.92 | 6,002 |
2015-09-01 | $20.99 | $20.99 | $20.79 | $20.86 | $19.62 | 16,257 |
2015-08-31 | $21.45 | $21.45 | $21.28 | $21.32 | $20.05 | 18,130 |
2015-08-28 | $21.27 | $21.41 | $21.27 | $21.41 | $20.14 | 47,926 |
2015-08-27 | $21.06 | $21.24 | $21.00 | $21.16 | $19.90 | 38,360 |
2015-08-26 | $20.67 | $20.94 | $20.66 | $20.94 | $19.70 | 32,698 |
2015-08-25 | $20.73 | $20.80 | $20.44 | $20.44 | $19.23 | 20,125 |
2015-08-24 | $19.72 | $20.46 | $19.57 | $20.03 | $18.84 | 69,724 |
2015-08-21 | $20.82 | $20.91 | $20.52 | $20.52 | $19.30 | 49,012 |
2015-08-20 | $20.91 | $20.94 | $20.80 | $20.82 | $19.58 | 65,833 |
2015-08-19 | $21.36 | $21.42 | $21.29 | $21.34 | $20.07 | 881,642 |
2015-08-18 | $21.55 | $21.55 | $21.44 | $21.45 | $20.18 | 20,468 |
2015-08-17 | $21.71 | $21.71 | $21.50 | $21.56 | $20.28 | 222,631 |
2015-08-14 | $21.89 | $21.89 | $21.78 | $21.88 | $20.58 | 31,808 |
2015-08-13 | $21.82 | $21.85 | $21.76 | $21.83 | $20.53 | 52,822 |
XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO) News Headlines
Recent XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO) News
Similar Companies to XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO) 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 | -- | -- | -- |