XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.87 ($-0.63) -2.59%
XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF - Daily Information
Click for more stock information on XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.75 |
Previous Close | $23.87 |
High | $23.87 |
Low | $23.75 |
Adjusted Open | $23.75 |
Previous Adjusted Close | $23.87 |
Adjusted High | $23.87 |
Adjusted Low | $23.75 |
About XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG)
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 equity market performance of companies in emerging market countries selected on the investment style criteria (“factors”) of value, momentum, quality, low volatility and size. The companies eligible for the Underlying Index are derived from its starting universe, the FTSE Emerging Index, which is comprised of large- and mid-cap equity securities from emerging markets. The index provider, FTSE International Limited (“Index Provider”), selects companies for the Underlying Index using a proprietary rules-based multi-factor selection and weighting process designed to increase the Underlying Index’s exposure, relative to the starting universe, to companies demonstrating the following factors: Value. The value score is calculated based on a company’s valuation ratios (e.g., cash-flow yield, earnings yield and country relative sales to price). Value investing generally refers to a strategy that buys stocks whose price is lower than the fundamental value of the stock. The Index Provider’s methodology for measuring the value factor attempts to identify stocks that have low prices relative to their fundamental value and that provide the possibility of excess returns. Momentum. The momentum score is calculated based on each company’s cumulative 11 month return. Momentum investing is a strategy based on the concept that stock performance tends to persist, either continuing to rise or fall. Momentum style investing emphasizes investing in securities that have had higher recent price performance compared to other securities, with the expectation that this will continue to produce short term excess returns in the future. The Index Provider’s methodology for measuring the momentum factor attempts to identify stocks with stronger past performance over the short term. Quality. The quality score is calculated from a company’s leverage and profitability (e.g., return on assets, asset turnover and accruals). The Index Provider’s methodology for measuring the quality factor attempts to identify stocks that are characterized by low debt, stable earnings growth, and other “quality” metrics, with the expectation that these will provide the possibility of excess returns. Low Volatility. The low volatility score is calculated based on the standard deviation of 5 years of weekly local total returns. Volatility is a statistical measurement of the magnitude of increases or decreases in a stock’s price over time. Low volatility investing is a strategy based on the concept that stocks that exhibit low volatility tend to perform better than stocks with higher volatility. The Index Provider’s methodology for measuring the low volatility factor attempts to identify stocks with a historically lower risk (and higher return) profile relative to higher risk. Size. The size score is calculated based on the full market capitalization of a company. The Index Provider’s methodology for measuring the size factor attempts to identify stocks of smaller companies relative to their larger counterparts, with the expectation that these will provide the possibility of excess returns. Companies are weighted based on their relative exposure to all five factors. Companies that do not display meaningful multi-factor characteristics are not eligible for inclusion in the Underlying Index. 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. The Fund may invest in futures contracts, which are a type of derivative (a contract whose value is based on, for example, indices, currencies or securities), to gain exposure to certain emerging markets (primarily India) that do not permit, or restrict, direct investment or as an efficient substitute for direct investment. Because the futures contracts in which the Fund invests for these purposes may not reflect the foreign currency component of the emerging market securities underlying such futures contracts, the Fund may also use forward currency contracts to obtain exposure to the foreign currency component of those emerging market securities. As of October 31, 2018, the Underlying Index consisted of 855 securities, with an average market capitalization of approximately $14.3 billion and a minimum market capitalization of approximately $277.8 million from issuers in the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Pakistan, Peru, Philippines, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of issuers from emerging market countries. Emerging market countries are countries that major international financial institutions, such as the World Bank, generally consider to be less economically mature than developed nations. Emerging market countries can include every nation in the world except the United States, Canada, Japan, Australia, New Zealand and most countries located in Western Europe. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers from China (22%). 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 October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services sector (18.1%).
Invest in XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG)
Historical Stock Data for XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-11-12 | $23.75 | $23.87 | $23.75 | $23.87 | $23.87 | 837 |
2019-11-11 | $24.42 | $24.50 | $24.42 | $24.50 | $24.50 | 10,743 |
2019-11-08 | $24.22 | $24.22 | $24.20 | $24.20 | $24.20 | 800 |
2019-11-07 | $24.47 | $24.47 | $24.43 | $24.43 | $24.43 | 181 |
2019-11-06 | $24.26 | $24.29 | $24.26 | $24.29 | $24.29 | 1,000 |
2019-11-05 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
2019-11-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 9 |
2019-11-01 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 60 |
2019-10-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
2019-10-30 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
2019-10-29 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 100 |
2019-10-28 | $24.11 | $24.20 | $24.11 | $24.14 | $24.14 | 551 |
2019-10-25 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 259 |
2019-10-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 342 |
2019-10-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 102 |
2019-10-22 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 180 |
2019-10-21 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 77 |
2019-10-18 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 201 |
2019-10-17 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 292 |
2019-10-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 505 |
2019-10-15 | $23.50 | $23.50 | $23.49 | $23.49 | $23.49 | 2,966 |
2019-10-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 125 |
2019-10-11 | $23.55 | $23.55 | $23.52 | $23.52 | $23.52 | 521 |
2019-10-10 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 5 |
2019-10-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 102 |
2019-10-08 | $22.96 | $22.96 | $22.90 | $22.90 | $22.90 | 435 |
2019-10-07 | $23.20 | $23.20 | $23.04 | $23.04 | $23.04 | 342 |
2019-10-04 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
2019-10-03 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 140 |
2019-10-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
2019-10-01 | $22.99 | $22.99 | $22.93 | $22.93 | $22.93 | 2,838 |
2019-09-30 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 129 |
2019-09-27 | $23.02 | $23.02 | $22.55 | $23.02 | $23.02 | 1,455 |
2019-09-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 120 |
2019-09-25 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 181 |
2019-09-24 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2 |
2019-09-23 | $23.45 | $23.45 | $23.39 | $23.39 | $23.39 | 1,101 |
2019-09-20 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 230 |
2019-09-19 | $23.78 | $23.78 | $23.78 | $23.78 | $23.36 | 101 |
2019-09-18 | $23.96 | $23.96 | $23.96 | $23.96 | $23.54 | 100 |
2019-09-17 | $23.94 | $24.03 | $23.93 | $24.03 | $23.61 | 958 |
2019-09-16 | $24.06 | $24.06 | $24.06 | $24.06 | $23.64 | 100 |
2019-09-13 | $24.23 | $24.23 | $24.12 | $24.12 | $23.70 | 285 |
2019-09-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.57 | 100 |
2019-09-11 | $23.93 | $23.93 | $23.86 | $23.86 | $23.44 | 305 |
2019-09-10 | $23.73 | $23.73 | $23.70 | $23.70 | $23.28 | 216 |
2019-09-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.25 | 100 |
2019-09-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.21 | 125 |
2019-09-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.14 | 106 |
2019-09-04 | $23.46 | $23.46 | $23.46 | $23.46 | $23.05 | 100 |
2019-09-03 | $23.07 | $23.07 | $23.07 | $23.07 | $22.66 | 138 |
2019-08-30 | $23.16 | $23.16 | $23.16 | $23.16 | $22.75 | 100 |
2019-08-29 | $22.97 | $22.97 | $22.97 | $22.97 | $22.57 | 105 |
2019-08-28 | $22.72 | $22.72 | $22.72 | $22.72 | $22.32 | 100 |
2019-08-27 | $22.75 | $22.75 | $22.65 | $22.65 | $22.25 | 677 |
2019-08-26 | $22.55 | $22.73 | $22.55 | $22.59 | $22.19 | 979 |
2019-08-23 | $22.54 | $22.54 | $22.54 | $22.54 | $22.15 | 0 |
2019-08-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.44 | 0 |
2019-08-21 | $23.06 | $23.07 | $22.96 | $23.01 | $22.60 | 2,601 |
2019-08-20 | $22.64 | $22.87 | $22.64 | $22.83 | $22.43 | 336 |
2019-08-19 | $22.89 | $22.89 | $22.82 | $22.82 | $22.41 | 140 |
2019-08-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.40 | 5 |
2019-08-15 | $22.56 | $22.56 | $22.56 | $22.56 | $22.16 | 20 |
2019-08-14 | $22.66 | $22.66 | $22.45 | $22.45 | $22.05 | 8,095 |
2019-08-13 | $23.07 | $23.07 | $23.07 | $23.07 | $22.67 | 40 |
2019-08-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.48 | 500 |
2019-08-09 | $23.16 | $23.16 | $23.16 | $23.16 | $22.76 | 21 |
2019-08-08 | $23.36 | $23.36 | $23.36 | $23.36 | $22.95 | 1,400 |
2019-08-07 | $23.09 | $23.09 | $23.09 | $23.09 | $22.68 | 3 |
2019-08-06 | $22.96 | $23.02 | $22.96 | $23.02 | $22.62 | 258 |
2019-08-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.33 | 0 |
2019-08-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.02 | 27 |
2019-08-01 | $23.95 | $24.05 | $23.54 | $23.54 | $23.13 | 607 |
2019-07-31 | $23.92 | $23.92 | $23.92 | $23.92 | $23.50 | 59 |
2019-07-30 | $24.13 | $24.13 | $24.13 | $24.13 | $23.71 | 0 |
2019-07-29 | $24.28 | $24.28 | $24.28 | $24.28 | $23.86 | 38 |
2019-07-26 | $24.27 | $24.27 | $24.27 | $24.27 | $23.84 | 2 |
2019-07-25 | $24.29 | $24.29 | $24.29 | $24.29 | $23.86 | 475 |
2019-07-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.03 | 0 |
2019-07-23 | $24.48 | $24.48 | $24.44 | $24.48 | $24.05 | 343 |
2019-07-22 | $24.53 | $24.53 | $24.53 | $24.53 | $24.10 | 0 |
2019-07-19 | $24.61 | $24.61 | $24.61 | $24.61 | $24.18 | 3 |
2019-07-18 | $24.70 | $24.73 | $24.70 | $24.73 | $24.30 | 287 |
2019-07-17 | $24.62 | $24.62 | $24.62 | $24.62 | $24.19 | 2 |
2019-07-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.20 | 6 |
2019-07-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.26 | 1 |
2019-07-12 | $24.64 | $24.64 | $24.62 | $24.62 | $24.19 | 135 |
2019-07-11 | $24.71 | $24.71 | $24.65 | $24.65 | $24.22 | 720 |
2019-07-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.24 | 4 |
2019-07-09 | $24.48 | $24.49 | $24.44 | $24.44 | $24.01 | 1,961 |
2019-07-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.09 | 20 |
2019-07-05 | $24.61 | $24.61 | $24.61 | $24.61 | $24.18 | 9 |
2019-07-03 | $24.69 | $24.69 | $24.68 | $24.68 | $24.25 | 183 |
2019-07-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.22 | 1 |
2019-07-01 | $24.68 | $24.71 | $24.68 | $24.71 | $24.27 | 198 |
2019-06-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.09 | 27 |
2019-06-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.10 | 5 |
2019-06-26 | $24.75 | $24.75 | $24.75 | $24.75 | $23.99 | 1 |
2019-06-25 | $24.74 | $24.74 | $24.58 | $24.58 | $23.83 | 145 |
2019-06-24 | $24.78 | $24.78 | $24.76 | $24.76 | $24.00 | 362 |
2019-06-21 | $24.73 | $24.73 | $24.68 | $24.73 | $23.97 | 2,259 |
2019-06-20 | $24.80 | $24.84 | $24.80 | $24.84 | $24.08 | 178 |
2019-06-19 | $24.44 | $24.61 | $24.44 | $24.61 | $23.86 | 207 |
2019-06-18 | $24.43 | $24.43 | $24.43 | $24.43 | $23.68 | 154 |
2019-06-17 | $24.04 | $24.04 | $24.04 | $24.04 | $23.30 | 40 |
2019-06-14 | $24.04 | $24.04 | $24.04 | $24.04 | $23.30 | 80 |
2019-06-13 | $24.17 | $24.17 | $24.17 | $24.17 | $23.43 | 129 |
2019-06-12 | $24.23 | $24.23 | $24.23 | $24.23 | $23.49 | 37 |
2019-06-11 | $24.39 | $24.39 | $24.39 | $24.39 | $23.64 | 0 |
2019-06-10 | $24.23 | $24.23 | $24.19 | $24.19 | $23.45 | 697 |
2019-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.27 | 16 |
2019-06-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.17 | 4 |
2019-06-05 | $23.89 | $23.89 | $23.87 | $23.87 | $23.14 | 140 |
2019-06-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.21 | 8 |
2019-06-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.26 | 92 |
2019-05-31 | $23.82 | $23.84 | $23.82 | $23.84 | $23.11 | 193 |
2019-05-30 | $23.70 | $23.70 | $23.70 | $23.70 | $22.97 | 2 |
2019-05-29 | $23.51 | $23.51 | $23.51 | $23.51 | $22.79 | 51 |
2019-05-28 | $23.30 | $23.30 | $23.30 | $23.30 | $22.58 | 3 |
2019-05-24 | $23.22 | $23.28 | $23.21 | $23.25 | $22.54 | 740 |
2019-05-23 | $23.22 | $23.22 | $23.22 | $23.22 | $22.51 | 0 |
2019-05-22 | $23.45 | $23.45 | $23.45 | $23.45 | $22.73 | 0 |
2019-05-21 | $23.51 | $23.51 | $23.51 | $23.51 | $22.79 | 1 |
2019-05-20 | $23.33 | $23.33 | $23.33 | $23.33 | $22.62 | 105 |
2019-05-17 | $23.31 | $23.31 | $23.31 | $23.31 | $22.60 | 98 |
2019-05-16 | $23.73 | $23.73 | $23.60 | $23.60 | $22.88 | 273 |
2019-05-15 | $23.54 | $23.54 | $23.54 | $23.54 | $22.82 | 83 |
2019-05-14 | $23.59 | $23.62 | $23.59 | $23.62 | $22.90 | 182 |
2019-05-13 | $23.32 | $23.32 | $23.32 | $23.32 | $22.60 | 85 |
2019-05-10 | $24.07 | $24.07 | $24.03 | $24.03 | $23.29 | 13,407 |
2019-05-09 | $23.06 | $23.91 | $23.04 | $23.91 | $23.18 | 17,308 |
2019-05-08 | $24.20 | $24.20 | $24.15 | $24.15 | $23.41 | 606 |
2019-05-07 | $24.17 | $24.23 | $24.17 | $24.23 | $23.49 | 679 |
2019-05-06 | $24.48 | $24.48 | $24.48 | $24.48 | $23.73 | 131 |
2019-05-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.10 | 0 |
2019-05-02 | $24.57 | $24.57 | $24.57 | $24.57 | $23.82 | 8 |
2019-05-01 | $24.63 | $24.63 | $24.63 | $24.63 | $23.88 | 27 |
2019-04-30 | $24.73 | $24.76 | $24.73 | $24.76 | $24.00 | 649 |
2019-04-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.01 | 160 |
2019-04-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.01 | 0 |
2019-04-25 | $24.62 | $24.62 | $24.62 | $24.62 | $23.87 | 6 |
2019-04-24 | $24.68 | $24.68 | $24.68 | $24.68 | $23.92 | 70 |
2019-04-23 | $24.86 | $24.89 | $24.86 | $24.89 | $24.13 | 592 |
2019-04-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 41 |
2019-04-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.28 | 20 |
2019-04-17 | $25.06 | $25.06 | $25.05 | $25.05 | $24.29 | 201 |
2019-04-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.21 | 6 |
2019-04-15 | $24.83 | $24.91 | $24.75 | $24.91 | $24.15 | 100,058 |
2019-04-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.23 | 0 |
2019-04-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.10 | 0 |
2019-04-10 | $25.11 | $25.11 | $25.11 | $25.11 | $24.34 | 40 |
2019-04-09 | $24.97 | $24.97 | $24.97 | $24.97 | $24.21 | 77 |
2019-04-08 | $25.01 | $25.01 | $25.00 | $25.00 | $24.24 | 229 |
2019-04-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.24 | 5 |
2019-04-04 | $24.84 | $24.85 | $24.84 | $24.85 | $24.09 | 160 |
2019-04-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.06 | 91 |
2019-04-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 9 |
2019-04-01 | $24.71 | $24.74 | $24.71 | $24.74 | $23.99 | 403 |
2019-03-29 | $24.43 | $24.43 | $24.43 | $24.43 | $23.68 | 1 |
2019-03-28 | $24.27 | $24.27 | $24.27 | $24.27 | $23.53 | 1 |
2019-03-27 | $24.08 | $24.13 | $24.08 | $24.13 | $23.40 | 698 |
2019-03-26 | $24.37 | $24.37 | $24.37 | $24.37 | $23.63 | 44 |
2019-03-25 | $24.29 | $24.29 | $24.29 | $24.29 | $23.55 | 113 |
2019-03-22 | $24.24 | $24.24 | $24.24 | $24.24 | $23.50 | 27 |
2019-03-21 | $24.81 | $24.81 | $24.81 | $24.81 | $24.05 | 88 |
2019-03-20 | $24.72 | $24.84 | $24.72 | $24.82 | $24.06 | 695 |
2019-03-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.02 | 72 |
2019-03-18 | $24.79 | $24.79 | $24.79 | $24.79 | $24.03 | 165 |
2019-03-15 | $24.52 | $24.55 | $24.52 | $24.55 | $23.80 | 129 |
2019-03-14 | $24.47 | $24.51 | $24.47 | $24.51 | $23.58 | 386 |
2019-03-13 | $24.66 | $24.66 | $24.66 | $24.66 | $23.72 | 485 |
2019-03-12 | $24.70 | $24.71 | $24.69 | $24.70 | $23.76 | 1,798 |
2019-03-11 | $24.61 | $24.61 | $24.61 | $24.61 | $23.67 | 0 |
2019-03-08 | $24.30 | $24.30 | $24.30 | $24.30 | $23.37 | 7 |
2019-03-07 | $24.36 | $24.36 | $24.36 | $24.36 | $23.44 | 82 |
2019-03-06 | $24.71 | $24.71 | $24.71 | $24.71 | $23.77 | 633 |
2019-03-05 | $24.81 | $24.81 | $24.81 | $24.81 | $23.87 | 226 |
2019-03-04 | $24.63 | $24.63 | $24.63 | $24.63 | $23.69 | 249 |
2019-03-01 | $24.71 | $24.71 | $24.71 | $24.71 | $23.77 | 2 |
2019-02-28 | $24.87 | $24.87 | $24.74 | $24.74 | $23.80 | 482 |
2019-02-27 | $25.14 | $25.14 | $25.05 | $25.05 | $24.10 | 471 |
2019-02-26 | $25.26 | $25.26 | $25.26 | $25.26 | $24.30 | 0 |
2019-02-25 | $25.39 | $25.44 | $25.27 | $25.27 | $24.31 | 309 |
2019-02-22 | $24.99 | $25.06 | $24.97 | $25.06 | $24.10 | 501 |
2019-02-21 | $24.83 | $24.83 | $24.83 | $24.83 | $23.89 | 65 |
2019-02-20 | $24.93 | $24.93 | $24.93 | $24.93 | $23.99 | 0 |
2019-02-19 | $24.85 | $24.85 | $24.85 | $24.85 | $23.91 | 4 |
2019-02-15 | $24.53 | $24.62 | $24.53 | $24.58 | $23.65 | 1,521 |
2019-02-14 | $24.58 | $24.58 | $24.58 | $24.58 | $23.65 | 0 |
2019-02-13 | $24.54 | $24.54 | $24.54 | $24.54 | $23.61 | 103 |
2019-02-12 | $24.84 | $24.84 | $24.84 | $24.84 | $23.90 | 0 |
2019-02-11 | $24.60 | $24.60 | $24.60 | $24.60 | $23.67 | 100 |
2019-02-08 | $24.81 | $24.81 | $24.81 | $24.81 | $23.87 | 153 |
2019-02-07 | $24.85 | $24.85 | $24.85 | $24.85 | $23.90 | 24 |
2019-02-06 | $25.18 | $25.18 | $25.08 | $25.08 | $24.13 | 386 |
2019-02-05 | $25.32 | $25.40 | $25.32 | $25.36 | $24.40 | 542 |
2019-02-04 | $25.16 | $25.16 | $25.11 | $25.11 | $24.16 | 231 |
2019-02-01 | $25.14 | $25.20 | $24.96 | $25.12 | $24.17 | 2,193 |
2019-01-31 | $25.24 | $25.24 | $25.24 | $25.24 | $24.28 | 100 |
2019-01-30 | $24.78 | $25.02 | $24.78 | $25.01 | $24.06 | 486 |
2019-01-29 | $24.64 | $24.64 | $24.64 | $24.64 | $23.70 | 123 |
2019-01-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.67 | 24 |
2019-01-25 | $24.86 | $24.86 | $24.86 | $24.86 | $23.91 | 1,000 |
2019-01-24 | $24.56 | $24.60 | $24.56 | $24.59 | $23.66 | 571 |
2019-01-23 | $24.39 | $24.39 | $24.39 | $24.39 | $23.47 | 86 |
2019-01-22 | $24.19 | $24.19 | $24.19 | $24.19 | $23.27 | 62 |
2019-01-18 | $24.50 | $24.50 | $24.44 | $24.44 | $23.52 | 107 |
2019-01-17 | $24.21 | $24.30 | $24.21 | $24.30 | $23.38 | 109 |
2019-01-16 | $24.38 | $24.38 | $24.36 | $24.36 | $23.43 | 114 |
2019-01-15 | $24.25 | $24.25 | $24.17 | $24.21 | $23.29 | 9,287 |
2019-01-14 | $24.10 | $24.10 | $24.10 | $24.10 | $23.18 | 0 |
2019-01-11 | $24.14 | $24.14 | $24.14 | $24.14 | $23.22 | 0 |
2019-01-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.28 | 1 |
2019-01-09 | $24.13 | $24.13 | $23.93 | $23.93 | $23.02 | 2,602 |
2019-01-08 | $23.78 | $23.78 | $23.78 | $23.78 | $22.88 | 60 |
2019-01-07 | $23.66 | $23.66 | $23.66 | $23.66 | $22.76 | 49 |
2019-01-04 | $23.75 | $23.75 | $23.63 | $23.67 | $22.77 | 562 |
2019-01-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.12 | 143 |
2019-01-02 | $23.19 | $23.19 | $23.19 | $23.19 | $22.31 | 27 |
2018-12-31 | $23.10 | $23.17 | $23.10 | $23.17 | $22.29 | 403 |
2018-12-28 | $23.23 | $23.29 | $23.21 | $23.26 | $22.38 | 2,434 |
2018-12-27 | $22.85 | $23.01 | $22.85 | $22.97 | $22.09 | 908 |
2018-12-26 | $22.89 | $23.24 | $22.89 | $23.24 | $22.36 | 479 |
2018-12-24 | $22.85 | $22.85 | $22.84 | $22.84 | $21.97 | 320 |
2018-12-21 | $22.79 | $22.89 | $22.72 | $22.89 | $22.02 | 715 |
2018-12-20 | $23.35 | $23.36 | $23.12 | $23.20 | $22.31 | 994 |
2018-12-19 | $23.36 | $23.39 | $22.77 | $22.88 | $22.01 | 11,724 |
2018-12-18 | $23.32 | $23.39 | $23.28 | $23.28 | $22.40 | 584 |
2018-12-17 | $23.25 | $23.25 | $23.06 | $23.06 | $22.18 | 1,520 |
2018-12-14 | $23.31 | $23.33 | $23.24 | $23.24 | $22.36 | 3,631 |
2018-12-13 | $23.55 | $23.55 | $23.37 | $23.50 | $22.61 | 6,848 |
2018-12-12 | $23.59 | $23.70 | $23.45 | $23.45 | $22.56 | 4,567 |
2018-12-11 | $23.20 | $23.22 | $23.20 | $23.22 | $22.34 | 241 |
2018-12-10 | $22.89 | $23.02 | $22.89 | $23.02 | $22.15 | 1,060 |
2018-12-07 | $23.57 | $23.57 | $23.19 | $23.19 | $22.31 | 1,196 |
2018-12-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.56 | 1,157 |
2018-12-04 | $24.56 | $24.56 | $24.56 | $24.56 | $23.19 | 52 |
2018-12-03 | $24.61 | $24.61 | $24.56 | $24.56 | $23.19 | 367 |
2018-11-30 | $24.24 | $24.24 | $24.24 | $24.24 | $22.89 | 254 |
2018-11-29 | $24.42 | $24.49 | $24.42 | $24.47 | $23.10 | 629 |
2018-11-28 | $24.39 | $24.58 | $24.39 | $24.57 | $23.19 | 1,522 |
2018-11-27 | $23.96 | $23.96 | $23.96 | $23.96 | $22.62 | 56 |
2018-11-26 | $23.96 | $23.96 | $23.96 | $23.96 | $22.62 | 256 |
2018-11-23 | $23.99 | $23.99 | $23.79 | $23.79 | $22.46 | 226 |
2018-11-21 | $24.05 | $24.05 | $24.05 | $24.05 | $22.70 | 100 |
2018-11-20 | $23.72 | $23.72 | $23.67 | $23.67 | $22.35 | 417 |
2018-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $22.70 | 50 |
2018-11-16 | $24.05 | $24.05 | $24.05 | $24.05 | $22.70 | 157 |
2018-11-15 | $24.05 | $24.05 | $24.05 | $24.05 | $22.70 | 188 |
2018-11-14 | $24.04 | $24.04 | $24.04 | $24.04 | $22.69 | 129 |
2018-11-13 | $23.85 | $23.85 | $23.85 | $23.85 | $22.52 | 109 |
2018-11-12 | $23.73 | $23.73 | $23.52 | $23.52 | $22.20 | 466 |
2018-11-09 | $23.86 | $23.89 | $23.86 | $23.89 | $22.55 | 1,370 |
2018-11-08 | $24.36 | $24.36 | $24.17 | $24.17 | $22.82 | 348 |
2018-11-07 | $24.65 | $24.65 | $24.65 | $24.65 | $23.27 | 112 |
2018-11-06 | $24.46 | $24.46 | $24.26 | $24.26 | $22.90 | 1,389 |
2018-11-05 | $24.38 | $24.38 | $24.33 | $24.33 | $22.97 | 1,816 |
2018-11-02 | $24.10 | $24.17 | $23.95 | $24.09 | $22.74 | 4,632 |
2018-11-01 | $23.84 | $23.84 | $23.84 | $23.84 | $22.51 | 545 |
2018-10-31 | $23.36 | $23.36 | $23.36 | $23.36 | $22.05 | 232 |
2018-10-30 | $23.08 | $23.08 | $23.08 | $23.08 | $21.78 | 114 |
2018-10-29 | $23.11 | $23.11 | $23.11 | $23.11 | $21.82 | 230 |
2018-10-26 | $23.44 | $23.44 | $23.44 | $23.44 | $22.13 | 51 |
2018-10-25 | $23.34 | $23.47 | $23.34 | $23.44 | $22.13 | 1,914 |
2018-10-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.23 | 0 |
2018-10-23 | $23.62 | $23.62 | $23.55 | $23.55 | $22.23 | 337 |
2018-10-22 | $23.84 | $23.84 | $23.84 | $23.84 | $22.51 | 19 |
2018-10-19 | $23.73 | $23.84 | $23.73 | $23.84 | $22.51 | 268 |
2018-10-18 | $23.57 | $23.57 | $23.45 | $23.46 | $22.15 | 2,580 |
2018-10-17 | $23.98 | $23.98 | $23.98 | $23.98 | $22.64 | 170 |
2018-10-16 | $24.17 | $24.22 | $24.17 | $24.22 | $22.87 | 929 |
2018-10-15 | $23.78 | $23.80 | $23.78 | $23.80 | $22.47 | 1,007 |
2018-10-12 | $23.79 | $23.79 | $23.72 | $23.72 | $22.39 | 420 |
2018-10-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.89 | 189 |
2018-10-10 | $24.25 | $24.25 | $24.25 | $24.25 | $22.89 | 6 |
2018-10-09 | $24.14 | $24.25 | $24.13 | $24.25 | $22.89 | 772 |
2018-10-08 | $24.28 | $24.28 | $24.28 | $24.28 | $22.92 | 172 |
2018-10-05 | $24.28 | $24.28 | $24.28 | $24.28 | $22.92 | 22 |
2018-10-04 | $24.37 | $24.37 | $24.28 | $24.28 | $22.92 | 500 |
2018-10-03 | $24.88 | $24.88 | $24.88 | $24.88 | $23.49 | 75 |
2018-10-02 | $24.88 | $24.88 | $24.88 | $24.88 | $23.49 | 200 |
2018-10-01 | $25.19 | $25.19 | $24.99 | $25.05 | $23.65 | 27,387 |
2018-09-28 | $25.12 | $25.21 | $25.11 | $25.21 | $23.80 | 1,109 |
2018-09-27 | $25.34 | $25.40 | $25.20 | $25.34 | $23.92 | 9,554 |
2018-09-26 | $25.20 | $25.28 | $25.04 | $25.04 | $23.64 | 10,225 |
2018-09-25 | $25.39 | $25.43 | $25.31 | $25.31 | $23.59 | 11,925 |
2018-09-24 | $25.48 | $25.48 | $25.41 | $25.43 | $23.70 | 731 |
2018-09-21 | $25.59 | $25.59 | $25.59 | $25.59 | $23.85 | 424 |
2018-09-20 | $25.48 | $25.54 | $25.48 | $25.53 | $23.79 | 842 |
2018-09-19 | $25.33 | $25.33 | $25.33 | $25.33 | $23.61 | 805 |
2018-09-18 | $25.11 | $25.11 | $25.11 | $25.11 | $23.40 | 212 |
2018-09-17 | $24.88 | $24.91 | $24.79 | $24.82 | $23.13 | 4,603 |
2018-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $23.29 | 284 |
2018-09-13 | $24.99 | $24.99 | $24.99 | $24.99 | $23.29 | 300 |
2018-09-12 | $24.58 | $24.58 | $24.58 | $24.58 | $22.91 | 115 |
2018-09-11 | $24.58 | $24.58 | $24.58 | $24.58 | $22.91 | 334 |
2018-09-10 | $24.57 | $24.57 | $24.57 | $24.57 | $22.90 | 164 |
2018-09-07 | $24.81 | $24.81 | $24.81 | $24.81 | $23.12 | 30 |
2018-09-06 | $24.81 | $24.81 | $24.81 | $24.81 | $23.12 | 300 |
2018-09-05 | $25.05 | $25.05 | $25.05 | $25.05 | $23.35 | 3 |
2018-09-04 | $25.10 | $25.10 | $25.05 | $25.05 | $23.35 | 300 |
2018-08-31 | $25.99 | $25.99 | $25.99 | $25.99 | $24.22 | 40 |
2018-08-30 | $25.99 | $25.99 | $25.99 | $25.99 | $24.22 | 11 |
2018-08-29 | $25.86 | $25.99 | $25.86 | $25.99 | $24.22 | 928 |
2018-08-28 | $25.86 | $25.86 | $25.86 | $25.86 | $24.10 | 108 |
2018-08-27 | $25.66 | $25.66 | $25.66 | $25.66 | $23.91 | 0 |
2018-08-24 | $25.66 | $25.66 | $25.66 | $25.66 | $23.91 | 118 |
2018-08-23 | $25.51 | $25.56 | $25.35 | $25.35 | $23.63 | 1,886 |
2018-08-22 | $25.60 | $25.62 | $25.60 | $25.62 | $23.88 | 924 |
2018-08-21 | $25.18 | $25.18 | $25.18 | $25.18 | $23.47 | 26 |
2018-08-20 | $25.12 | $25.18 | $25.12 | $25.18 | $23.47 | 1,356 |
2018-08-17 | $24.99 | $24.99 | $24.99 | $24.99 | $23.29 | 16 |
2018-08-16 | $24.99 | $24.99 | $24.99 | $24.99 | $23.29 | 200 |
2018-08-15 | $24.78 | $24.78 | $24.78 | $24.78 | $23.10 | 334 |
2018-08-14 | $25.13 | $25.13 | $25.13 | $25.13 | $23.42 | 18 |
2018-08-13 | $25.13 | $25.13 | $25.13 | $25.13 | $23.42 | 300 |
2018-08-10 | $26.17 | $26.17 | $26.17 | $26.17 | $24.39 | 100 |
2018-08-09 | $26.17 | $26.17 | $26.17 | $26.17 | $24.39 | 100 |
2018-08-08 | $26.30 | $26.31 | $26.30 | $26.31 | $24.52 | 275 |
2018-08-07 | $26.38 | $26.38 | $26.34 | $26.34 | $24.55 | 338 |
2018-08-06 | $26.07 | $26.07 | $26.07 | $26.07 | $24.30 | 246 |
2018-08-03 | $26.33 | $26.33 | $26.33 | $26.33 | $24.54 | 252 |
2018-08-02 | $26.22 | $26.22 | $26.22 | $26.22 | $24.44 | 108 |
2018-08-01 | $26.58 | $26.58 | $26.58 | $26.58 | $24.77 | 173 |
2018-07-31 | $26.47 | $26.47 | $26.47 | $26.47 | $24.67 | 225 |
2018-07-30 | $26.48 | $26.48 | $26.48 | $26.48 | $24.68 | 747 |
2018-07-27 | $26.55 | $26.55 | $26.55 | $26.55 | $24.74 | 156 |
2018-07-26 | $26.55 | $26.55 | $26.55 | $26.55 | $24.74 | 0 |
2018-07-25 | $26.34 | $26.55 | $26.32 | $26.55 | $24.74 | 805 |
2018-07-24 | $25.82 | $25.82 | $25.82 | $25.82 | $24.06 | 0 |
2018-07-23 | $25.82 | $25.82 | $25.82 | $25.82 | $24.06 | 515 |
2018-07-20 | $25.87 | $25.87 | $25.87 | $25.87 | $24.11 | 483 |
2018-07-19 | $25.52 | $25.65 | $25.52 | $25.56 | $23.82 | 8,004 |
2018-07-18 | $25.81 | $25.81 | $25.81 | $25.81 | $24.05 | 136 |
2018-07-17 | $25.74 | $25.80 | $25.72 | $25.80 | $24.04 | 960 |
2018-07-16 | $25.52 | $25.56 | $25.45 | $25.45 | $23.72 | 29,318 |
2018-07-13 | $25.63 | $25.77 | $25.63 | $25.77 | $24.02 | 4,262 |
2018-07-12 | $25.75 | $25.75 | $25.72 | $25.72 | $23.97 | 896 |
2018-07-11 | $25.84 | $25.84 | $25.43 | $25.45 | $23.72 | 422 |
2018-07-10 | $25.92 | $25.92 | $25.92 | $25.92 | $24.15 | 100 |
2018-07-09 | $25.49 | $25.49 | $25.49 | $25.49 | $23.76 | 1 |
2018-07-06 | $25.53 | $25.53 | $25.46 | $25.49 | $23.76 | 902 |
2018-07-05 | $25.25 | $25.52 | $25.20 | $25.31 | $23.59 | 2,012 |
2018-07-03 | $25.42 | $25.42 | $25.40 | $25.40 | $23.67 | 347 |
2018-07-02 | $25.45 | $25.45 | $25.45 | $25.45 | $23.72 | 86 |
2018-06-29 | $25.47 | $25.47 | $25.45 | $25.45 | $23.72 | 868 |
2018-06-28 | $24.97 | $24.97 | $24.97 | $24.97 | $23.27 | 512 |
2018-06-27 | $25.24 | $25.24 | $25.02 | $25.02 | $23.31 | 1,430 |
2018-06-26 | $25.79 | $25.79 | $25.79 | $25.79 | $23.78 | 150 |
2018-06-25 | $25.87 | $25.87 | $25.87 | $25.87 | $23.85 | 174 |
2018-06-22 | $25.87 | $25.87 | $25.87 | $25.87 | $23.85 | 80 |
2018-06-21 | $25.94 | $25.94 | $25.87 | $25.87 | $23.85 | 333 |
2018-06-20 | $26.17 | $26.17 | $26.17 | $26.17 | $24.13 | 15 |
2018-06-19 | $26.04 | $26.17 | $26.04 | $26.17 | $24.13 | 412 |
2018-06-18 | $26.30 | $26.33 | $26.29 | $26.29 | $24.24 | 952 |
2018-06-15 | $26.60 | $26.60 | $26.60 | $26.60 | $24.52 | 8,592 |
2018-06-14 | $26.99 | $26.99 | $26.74 | $26.74 | $24.65 | 87,202 |
2018-06-13 | $26.97 | $27.14 | $26.97 | $27.02 | $24.91 | 1,850 |
2018-06-12 | $27.28 | $27.28 | $27.16 | $27.23 | $25.10 | 5,486 |
2018-06-11 | $27.29 | $27.29 | $27.29 | $27.29 | $25.16 | 600 |
2018-06-08 | $27.25 | $27.42 | $27.25 | $27.42 | $25.28 | 1,227 |
2018-06-07 | $27.48 | $27.48 | $27.34 | $27.34 | $25.21 | 402 |
2018-06-06 | $27.53 | $27.66 | $27.53 | $27.66 | $25.50 | 1,222 |
2018-06-05 | $27.35 | $27.35 | $27.35 | $27.35 | $25.22 | 727 |
2018-06-04 | $27.55 | $27.60 | $27.55 | $27.60 | $25.44 | 1,188 |
2018-06-01 | $27.28 | $27.35 | $27.28 | $27.33 | $25.20 | 777 |
2018-05-31 | $27.19 | $27.19 | $27.19 | $27.19 | $25.07 | 412 |
2018-05-30 | $27.03 | $27.22 | $27.03 | $27.22 | $25.09 | 705 |
2018-05-29 | $26.85 | $26.96 | $26.83 | $26.96 | $24.85 | 1,375 |
2018-05-25 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 667 |
2018-05-24 | $27.44 | $27.44 | $27.44 | $27.44 | $25.30 | 604 |
2018-05-23 | $27.37 | $27.61 | $27.37 | $27.61 | $25.45 | 1,501 |
2018-05-22 | $27.66 | $27.71 | $27.65 | $27.71 | $25.55 | 1,780 |
2018-05-21 | $27.59 | $27.59 | $27.59 | $27.59 | $25.44 | 601 |
2018-05-18 | $27.56 | $27.56 | $27.56 | $27.56 | $25.41 | 338 |
2018-05-17 | $27.56 | $27.56 | $26.30 | $27.52 | $25.37 | 4,627 |
2018-05-16 | $27.96 | $28.08 | $27.96 | $28.08 | $25.88 | 781 |
2018-05-15 | $28.23 | $28.23 | $28.23 | $28.23 | $26.03 | 10,026 |
2018-05-14 | $28.25 | $28.25 | $28.23 | $28.23 | $26.03 | 764 |
2018-05-11 | $28.38 | $28.38 | $28.32 | $28.32 | $26.10 | 840 |
2018-05-10 | $28.32 | $28.35 | $28.29 | $28.35 | $26.14 | 649 |
2018-05-09 | $27.90 | $27.90 | $27.90 | $27.90 | $25.72 | 120 |
2018-05-08 | $27.85 | $27.90 | $27.78 | $27.90 | $25.72 | 6,308 |
2018-05-07 | $27.93 | $27.99 | $27.89 | $27.89 | $25.71 | 1,909 |
2018-05-04 | $28.03 | $28.47 | $28.01 | $28.47 | $26.25 | 9,317 |
2018-05-03 | $27.77 | $27.77 | $27.77 | $27.77 | $25.60 | 851 |
2018-05-02 | $28.23 | $28.25 | $28.08 | $28.08 | $25.89 | 1,115 |
2018-05-01 | $28.20 | $28.20 | $28.20 | $28.20 | $26.00 | 377 |
2018-04-30 | $28.64 | $28.69 | $28.51 | $28.53 | $26.30 | 1,721 |
2018-04-27 | $28.63 | $28.63 | $28.63 | $28.63 | $26.40 | 881 |
2018-04-26 | $28.51 | $28.52 | $28.49 | $28.49 | $26.26 | 865 |
2018-04-25 | $28.29 | $28.34 | $28.29 | $28.34 | $26.13 | 1,504 |
2018-04-24 | $28.55 | $28.55 | $28.39 | $28.39 | $26.17 | 946 |
2018-04-23 | $28.84 | $28.84 | $28.84 | $28.84 | $26.59 | 84 |
2018-04-20 | $28.81 | $28.84 | $28.81 | $28.84 | $26.59 | 261 |
2018-04-19 | $29.17 | $29.17 | $29.01 | $29.05 | $26.78 | 1,342 |
2018-04-18 | $29.06 | $29.19 | $29.06 | $29.18 | $26.90 | 1,396 |
2018-04-17 | $28.96 | $28.96 | $28.96 | $28.96 | $26.70 | 387 |
2018-04-16 | $28.88 | $28.93 | $28.85 | $28.93 | $26.67 | 1,589 |
2018-04-13 | $28.87 | $28.99 | $28.87 | $28.99 | $26.73 | 767 |
2018-04-12 | $29.23 | $29.24 | $29.20 | $29.20 | $26.92 | 1,938 |
2018-04-11 | $29.13 | $29.14 | $29.13 | $29.13 | $26.85 | 1,210 |
2018-04-10 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 1 |
2018-04-09 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 20 |
2018-04-06 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 138 |
2018-04-05 | $29.20 | $29.25 | $29.19 | $29.25 | $26.96 | 1,006 |
2018-04-04 | $29.07 | $29.07 | $29.07 | $29.07 | $26.80 | 380 |
2018-04-03 | $28.61 | $28.61 | $28.61 | $28.61 | $26.37 | 23 |
2018-04-02 | $28.61 | $28.61 | $28.61 | $28.61 | $26.37 | 460 |
2018-03-29 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 60 |
2018-03-28 | $28.74 | $28.81 | $28.48 | $28.75 | $26.50 | 2,819 |
2018-03-27 | $28.82 | $28.82 | $28.82 | $28.82 | $26.57 | 112 |
2018-03-26 | $29.12 | $29.27 | $29.03 | $29.27 | $26.98 | 2,857 |
2018-03-23 | $29.05 | $29.11 | $28.60 | $28.60 | $26.37 | 1,211 |
2018-03-22 | $29.03 | $29.03 | $29.03 | $29.03 | $26.76 | 100 |
2018-03-21 | $29.62 | $29.62 | $29.62 | $29.62 | $27.31 | 531 |
2018-03-20 | $29.45 | $29.45 | $29.45 | $29.45 | $27.08 | 229 |
2018-03-19 | $29.21 | $29.44 | $29.21 | $29.28 | $26.93 | 1,229 |
2018-03-16 | $29.59 | $29.59 | $29.51 | $29.57 | $27.19 | 803 |
2018-03-15 | $29.81 | $29.81 | $29.81 | $29.81 | $27.41 | 80 |
2018-03-14 | $29.81 | $29.81 | $29.81 | $29.81 | $27.41 | 1 |
2018-03-13 | $29.90 | $29.92 | $29.81 | $29.81 | $27.41 | 1,094 |
2018-03-12 | $29.75 | $29.83 | $29.75 | $29.83 | $27.43 | 1,375 |
2018-03-09 | $29.39 | $29.39 | $29.39 | $29.39 | $27.03 | 24 |
2018-03-08 | $29.39 | $29.39 | $29.39 | $29.39 | $27.03 | 600 |
2018-03-07 | $29.35 | $29.35 | $29.30 | $29.30 | $26.95 | 701 |
2018-03-06 | $29.53 | $29.62 | $29.52 | $29.62 | $27.24 | 2,913 |
2018-03-05 | $28.96 | $29.09 | $28.96 | $29.09 | $26.75 | 266 |
2018-03-02 | $29.25 | $29.42 | $29.25 | $29.38 | $27.01 | 2,161 |
2018-03-01 | $29.38 | $29.38 | $29.38 | $29.38 | $27.02 | 96 |
2018-02-28 | $29.63 | $29.63 | $29.38 | $29.38 | $27.02 | 1,273 |
2018-02-27 | $30.20 | $30.20 | $29.70 | $29.70 | $27.31 | 626 |
2018-02-26 | $30.15 | $30.30 | $30.13 | $30.30 | $27.86 | 1,792 |
2018-02-23 | $29.90 | $30.00 | $29.90 | $30.00 | $27.59 | 549 |
2018-02-22 | $29.71 | $29.71 | $29.71 | $29.71 | $27.32 | 1,078 |
2018-02-21 | $29.70 | $29.70 | $29.70 | $29.70 | $27.31 | 205 |
2018-02-20 | $29.70 | $29.70 | $29.70 | $29.70 | $27.31 | 1,600 |
2018-02-16 | $29.72 | $29.75 | $29.72 | $29.75 | $27.36 | 579 |
2018-02-15 | $29.69 | $29.74 | $29.57 | $29.74 | $27.35 | 2,388 |
2018-02-14 | $29.17 | $29.33 | $29.09 | $29.33 | $26.97 | 2,636 |
2018-02-13 | $29.01 | $29.01 | $29.01 | $29.01 | $26.68 | 442 |
2018-02-12 | $28.94 | $28.94 | $28.74 | $28.77 | $26.46 | 471 |
2018-02-09 | $28.08 | $28.08 | $28.07 | $28.07 | $25.82 | 415 |
2018-02-08 | $28.63 | $28.63 | $28.56 | $28.56 | $26.26 | 540 |
2018-02-07 | $30.40 | $30.50 | $30.00 | $30.01 | $27.60 | 2,568 |
2018-02-06 | $29.73 | $30.81 | $29.70 | $30.81 | $28.33 | 758 |
2018-02-05 | $30.15 | $30.15 | $30.15 | $30.15 | $27.73 | 35 |
2018-02-02 | $30.15 | $30.15 | $30.15 | $30.15 | $27.73 | 260 |
2018-02-01 | $30.61 | $30.61 | $30.61 | $30.61 | $28.15 | 280 |
2018-01-31 | $30.70 | $30.70 | $30.66 | $30.66 | $28.20 | 994 |
2018-01-30 | $30.83 | $30.83 | $30.83 | $30.83 | $28.35 | 59 |
2018-01-29 | $30.85 | $30.87 | $30.83 | $30.83 | $28.35 | 11,121 |
2018-01-26 | $30.95 | $30.95 | $30.95 | $30.95 | $28.46 | 3 |
2018-01-25 | $30.95 | $30.95 | $30.95 | $30.95 | $28.46 | 600 |
2018-01-24 | $30.91 | $30.91 | $30.91 | $30.91 | $28.43 | 508 |
2018-01-23 | $30.63 | $30.63 | $30.63 | $30.63 | $28.17 | 459 |
2018-01-22 | $30.54 | $30.56 | $30.54 | $30.56 | $28.10 | 931 |
2018-01-19 | $30.33 | $30.33 | $30.33 | $30.33 | $27.89 | 1,288 |
2018-01-18 | $30.07 | $30.14 | $30.07 | $30.14 | $27.72 | 305 |
2018-01-17 | $29.88 | $29.88 | $29.88 | $29.88 | $27.48 | 183 |
2018-01-16 | $29.88 | $29.88 | $29.88 | $29.88 | $27.48 | 100 |
2018-01-12 | $29.95 | $29.95 | $29.95 | $29.95 | $27.54 | 491 |
2018-01-11 | $29.59 | $29.59 | $29.59 | $29.59 | $27.21 | 0 |
2018-01-10 | $29.59 | $29.59 | $29.59 | $29.59 | $27.21 | 300 |
2018-01-09 | $29.83 | $29.83 | $29.71 | $29.71 | $27.32 | 390 |
2018-01-08 | $29.91 | $29.91 | $29.78 | $29.78 | $27.39 | 627 |
2018-01-05 | $29.77 | $29.79 | $29.75 | $29.75 | $27.36 | 443 |
2018-01-04 | $29.69 | $29.71 | $29.55 | $29.55 | $27.18 | 424 |
2018-01-03 | $29.53 | $29.53 | $29.41 | $29.41 | $27.05 | 319 |
2018-01-02 | $29.40 | $29.45 | $29.26 | $29.26 | $26.91 | 548 |
2017-12-29 | $28.84 | $28.84 | $28.84 | $28.84 | $26.52 | 311 |
2017-12-28 | $28.89 | $28.89 | $28.70 | $28.70 | $26.39 | 571 |
2017-12-27 | $28.73 | $28.73 | $28.55 | $28.55 | $26.26 | 362 |
2017-12-26 | $28.54 | $28.54 | $28.45 | $28.45 | $26.16 | 434 |
2017-12-22 | $28.48 | $28.48 | $28.40 | $28.40 | $26.12 | 5,491 |
2017-12-21 | $28.21 | $28.21 | $28.21 | $28.21 | $25.94 | 156 |
2017-12-20 | $28.34 | $28.34 | $28.08 | $28.08 | $25.82 | 818 |
2017-12-19 | $28.06 | $28.10 | $27.99 | $27.99 | $25.74 | 1,748 |
2017-12-18 | $28.25 | $28.42 | $28.25 | $28.42 | $25.93 | 665 |
2017-12-15 | $27.85 | $27.85 | $27.85 | $27.85 | $25.41 | 245 |
2017-12-14 | $27.93 | $27.93 | $27.83 | $27.83 | $25.40 | 915 |
2017-12-13 | $27.82 | $27.82 | $27.73 | $27.73 | $25.30 | 216 |
2017-12-12 | $27.53 | $27.58 | $27.46 | $27.46 | $25.06 | 1,684 |
2017-12-11 | $27.76 | $27.76 | $27.73 | $27.73 | $25.30 | 303 |
2017-12-08 | $27.49 | $27.49 | $27.49 | $27.49 | $25.09 | 201 |
2017-12-07 | $28.17 | $28.17 | $28.06 | $28.06 | $24.91 | 712 |
2017-12-06 | $28.26 | $28.28 | $28.16 | $28.16 | $25.00 | 636 |
2017-12-05 | $28.64 | $28.64 | $28.44 | $28.44 | $25.25 | 300 |
2017-12-04 | $28.53 | $28.53 | $28.36 | $28.36 | $25.18 | 408 |
2017-12-01 | $28.24 | $28.24 | $28.24 | $28.24 | $25.07 | 5,301 |
2017-11-30 | $28.71 | $28.71 | $28.47 | $28.47 | $25.27 | 307 |
2017-11-29 | $28.65 | $28.65 | $28.51 | $28.51 | $25.31 | 659 |
2017-11-28 | $28.48 | $28.89 | $28.48 | $28.70 | $25.48 | 6,083 |
2017-11-27 | $28.45 | $28.45 | $28.36 | $28.39 | $25.20 | 690 |
2017-11-24 | $28.53 | $28.53 | $28.53 | $28.53 | $25.33 | 14 |
2017-11-22 | $28.51 | $28.53 | $28.51 | $28.53 | $25.33 | 1,949 |
2017-11-21 | $28.35 | $28.47 | $28.35 | $28.47 | $25.27 | 6,518 |
2017-11-20 | $28.12 | $28.12 | $27.98 | $28.05 | $24.90 | 1,058 |
2017-11-17 | $28.07 | $28.07 | $28.07 | $28.07 | $24.92 | 1,996 |
2017-11-16 | $27.98 | $27.98 | $27.98 | $27.98 | $24.83 | 164 |
2017-11-15 | $27.75 | $27.75 | $27.75 | $27.75 | $24.63 | 453 |
2017-11-14 | $28.02 | $28.02 | $28.00 | $28.00 | $24.86 | 578 |
2017-11-13 | $28.23 | $28.23 | $28.23 | $28.23 | $25.06 | 161 |
2017-11-10 | $28.25 | $28.25 | $28.23 | $28.23 | $25.06 | 1,573 |
2017-11-09 | $28.33 | $28.33 | $28.33 | $28.33 | $25.15 | 541 |
2017-11-08 | $28.55 | $28.55 | $28.55 | $28.55 | $25.35 | 106 |
2017-11-07 | $28.55 | $28.55 | $28.55 | $28.55 | $25.35 | 311 |
2017-11-06 | $28.50 | $28.55 | $28.50 | $28.55 | $25.35 | 605 |
2017-11-03 | $28.38 | $28.39 | $28.34 | $28.39 | $25.20 | 2,194 |
2017-11-02 | $28.46 | $28.50 | $28.46 | $28.50 | $25.30 | 446 |
2017-11-01 | $28.50 | $28.51 | $28.50 | $28.50 | $25.30 | 1,104 |
2017-10-31 | $28.34 | $28.41 | $28.34 | $28.41 | $25.22 | 574 |
2017-10-30 | $28.33 | $28.35 | $28.27 | $28.30 | $25.12 | 43,100 |
2017-10-27 | $28.37 | $28.37 | $28.35 | $28.35 | $25.17 | 318 |
2017-10-26 | $28.25 | $28.25 | $28.25 | $28.25 | $25.08 | 5 |
2017-10-25 | $28.25 | $28.25 | $28.25 | $28.25 | $25.08 | 100 |
2017-10-24 | $28.44 | $28.49 | $28.38 | $28.38 | $25.19 | 1,956 |
2017-10-23 | $28.48 | $28.48 | $28.34 | $28.34 | $25.16 | 1,088 |
2017-10-20 | $28.58 | $28.58 | $28.49 | $28.52 | $25.32 | 1,300 |
2017-10-19 | $28.46 | $28.53 | $28.46 | $28.52 | $25.32 | 303 |
2017-10-18 | $28.80 | $28.80 | $28.76 | $28.76 | $25.53 | 422 |
2017-10-17 | $28.73 | $28.74 | $28.71 | $28.73 | $25.50 | 1,613 |
2017-10-16 | $28.97 | $28.97 | $28.87 | $28.87 | $25.63 | 201 |
2017-10-13 | $28.61 | $28.61 | $28.61 | $28.61 | $25.40 | 0 |
2017-10-12 | $28.73 | $28.73 | $28.61 | $28.61 | $25.40 | 868 |
2017-10-11 | $28.73 | $28.73 | $28.62 | $28.66 | $25.44 | 1,823 |
2017-10-10 | $28.65 | $28.65 | $28.53 | $28.53 | $25.33 | 401 |
2017-10-09 | $28.31 | $28.41 | $28.31 | $28.41 | $25.22 | 896 |
2017-10-06 | $28.31 | $28.43 | $28.31 | $28.43 | $25.24 | 679 |
2017-10-05 | $28.53 | $28.53 | $28.53 | $28.53 | $25.33 | 828 |
2017-10-04 | $28.39 | $28.46 | $28.32 | $28.44 | $25.25 | 5,315 |
2017-10-03 | $28.24 | $28.30 | $28.24 | $28.30 | $25.13 | 1,630 |
2017-10-02 | $28.00 | $28.22 | $27.91 | $27.91 | $24.78 | 107,217 |
2017-09-29 | $27.96 | $28.00 | $27.88 | $28.00 | $24.86 | 63,923 |
2017-09-28 | $27.82 | $27.82 | $27.79 | $27.82 | $24.70 | 980 |
2017-09-27 | $27.88 | $27.90 | $27.82 | $27.84 | $24.71 | 14,555 |
2017-09-26 | $28.16 | $28.16 | $28.16 | $28.16 | $25.00 | 147 |
2017-09-25 | $28.20 | $28.20 | $28.11 | $28.11 | $24.95 | 409 |
2017-09-22 | $28.56 | $28.57 | $28.52 | $28.54 | $25.34 | 35,462 |
2017-09-21 | $28.84 | $28.84 | $28.73 | $28.73 | $25.50 | 2,492 |
2017-09-20 | $29.37 | $29.46 | $28.96 | $29.26 | $25.58 | 206,802 |
2017-09-19 | $29.34 | $29.44 | $29.34 | $29.41 | $25.71 | 811 |
2017-09-18 | $29.49 | $29.49 | $29.49 | $29.49 | $25.78 | 184 |
2017-09-15 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 0 |
2017-09-14 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 83 |
2017-09-13 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 5 |
2017-09-12 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 1 |
2017-09-11 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 0 |
2017-09-08 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 103 |
2017-09-07 | $29.38 | $29.38 | $29.38 | $29.38 | $25.68 | 5 |
2017-09-06 | $29.38 | $29.38 | $29.38 | $29.38 | $25.68 | 510 |
2017-09-05 | $29.36 | $29.36 | $29.36 | $29.36 | $25.67 | 3 |
2017-09-01 | $29.36 | $29.36 | $29.36 | $29.36 | $25.67 | 1,050 |
2017-08-31 | $29.05 | $29.05 | $29.05 | $29.05 | $25.39 | 0 |
2017-08-30 | $29.05 | $29.05 | $29.05 | $29.05 | $25.39 | 23 |
2017-08-29 | $29.05 | $29.05 | $29.05 | $29.05 | $25.39 | 251 |
2017-08-28 | $28.71 | $28.71 | $28.71 | $28.71 | $25.10 | 0 |
2017-08-25 | $28.71 | $28.71 | $28.71 | $28.71 | $25.10 | 4 |
2017-08-24 | $28.71 | $28.71 | $28.71 | $28.71 | $25.10 | 10 |
2017-08-23 | $28.71 | $28.71 | $28.71 | $28.71 | $25.10 | 202 |
2017-08-22 | $28.24 | $28.24 | $28.24 | $28.24 | $24.69 | 7 |
2017-08-21 | $28.24 | $28.24 | $28.24 | $28.24 | $24.69 | 74 |
2017-08-18 | $28.24 | $28.24 | $28.24 | $28.24 | $24.69 | 0 |
2017-08-17 | $28.24 | $28.24 | $28.24 | $28.24 | $24.69 | 199 |
2017-08-16 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 58 |
2017-08-15 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 2 |
2017-08-14 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 10 |
2017-08-11 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 18 |
2017-08-10 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 0 |
2017-08-09 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 196 |
2017-08-08 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 2 |
2017-08-07 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 0 |
2017-08-04 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 22 |
2017-08-03 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 0 |
2017-08-02 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 105 |
2017-08-01 | $28.46 | $28.46 | $28.44 | $28.44 | $24.86 | 417 |
2017-07-31 | $28.53 | $28.53 | $28.53 | $28.53 | $24.94 | 80 |
2017-07-28 | $28.54 | $28.54 | $28.53 | $28.53 | $24.94 | 400 |
2017-07-27 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 95 |
2017-07-26 | $28.61 | $28.61 | $28.53 | $28.54 | $24.95 | 972 |
2017-07-25 | $28.52 | $28.52 | $28.52 | $28.52 | $24.93 | 0 |
2017-07-24 | $28.61 | $28.61 | $28.52 | $28.52 | $24.93 | 1,300 |
2017-07-21 | $28.55 | $28.57 | $28.55 | $28.57 | $24.98 | 240 |
2017-07-20 | $28.62 | $28.62 | $28.62 | $28.62 | $25.02 | 2 |
2017-07-19 | $28.64 | $28.66 | $28.62 | $28.62 | $25.02 | 588 |
2017-07-18 | $28.38 | $28.38 | $28.38 | $28.38 | $24.81 | 50 |
2017-07-17 | $28.47 | $28.47 | $28.38 | $28.38 | $24.81 | 531 |
2017-07-14 | $28.48 | $28.48 | $28.42 | $28.42 | $24.84 | 270 |
2017-07-13 | $28.10 | $28.10 | $28.10 | $28.10 | $24.56 | 100 |
2017-07-12 | $27.48 | $27.48 | $27.48 | $27.48 | $24.02 | 1 |
2017-07-11 | $27.48 | $27.48 | $27.48 | $27.48 | $24.02 | 436 |
2017-07-10 | $27.38 | $27.38 | $27.36 | $27.36 | $23.92 | 997 |
2017-07-07 | $27.26 | $27.26 | $27.26 | $27.26 | $23.83 | 6 |
2017-07-06 | $27.26 | $27.26 | $27.26 | $27.26 | $23.83 | 157 |
2017-07-05 | $27.33 | $27.33 | $27.33 | $27.33 | $23.89 | 231 |
2017-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
2017-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 30 |
2017-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 7 |
2017-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 8 |
2017-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
2017-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 44 |
2017-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
2017-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 40 |
2017-06-21 | $26.98 | $27.00 | $26.98 | $27.00 | $23.60 | 1,072 |
2017-06-20 | $27.42 | $27.42 | $27.42 | $27.42 | $23.79 | 0 |
2017-06-19 | $27.43 | $27.43 | $27.42 | $27.42 | $23.79 | 254 |
2017-06-16 | $27.12 | $27.12 | $27.12 | $27.12 | $23.53 | 12 |
2017-06-15 | $27.24 | $27.30 | $27.11 | $27.12 | $23.53 | 1,963 |
2017-06-14 | $27.56 | $27.56 | $27.56 | $27.56 | $23.91 | 100 |
2017-06-13 | $27.58 | $27.58 | $27.58 | $27.58 | $23.93 | 130 |
2017-06-12 | $27.50 | $27.50 | $27.50 | $27.50 | $23.86 | 105 |
2017-06-09 | $27.59 | $27.59 | $27.59 | $27.59 | $23.94 | 0 |
2017-06-08 | $27.59 | $27.59 | $27.59 | $27.59 | $23.94 | 43 |
2017-06-07 | $27.59 | $27.59 | $27.59 | $27.59 | $23.94 | 100 |
2017-06-06 | $27.65 | $27.65 | $27.65 | $27.65 | $23.99 | 125 |
2017-06-05 | $27.71 | $27.71 | $27.71 | $27.71 | $24.04 | 132 |
2017-06-02 | $27.66 | $27.66 | $27.66 | $27.66 | $24.00 | 109 |
2017-06-01 | $27.60 | $27.69 | $27.60 | $27.60 | $23.94 | 1,073 |
2017-05-31 | $27.38 | $27.38 | $27.38 | $27.38 | $23.75 | 100 |
2017-05-30 | $27.63 | $27.63 | $27.63 | $27.63 | $23.97 | 40 |
2017-05-26 | $27.63 | $27.63 | $27.63 | $27.63 | $23.97 | 0 |
2017-05-25 | $27.64 | $27.65 | $27.63 | $27.63 | $23.97 | 480 |
2017-05-24 | $27.61 | $27.61 | $27.61 | $27.61 | $23.95 | 700 |
2017-05-23 | $27.29 | $27.29 | $27.29 | $27.29 | $23.68 | 5 |
2017-05-22 | $27.29 | $27.29 | $27.29 | $27.29 | $23.68 | 180 |
2017-05-19 | $27.13 | $27.40 | $27.13 | $27.40 | $23.77 | 677 |
2017-05-18 | $26.67 | $26.67 | $26.67 | $26.67 | $23.14 | 200 |
2017-05-17 | $27.77 | $27.77 | $27.43 | $27.43 | $23.80 | 2,925 |
2017-05-16 | $27.80 | $27.81 | $27.77 | $27.77 | $24.09 | 380 |
2017-05-15 | $27.36 | $27.36 | $27.36 | $27.36 | $23.74 | 70 |
2017-05-12 | $27.36 | $27.36 | $27.36 | $27.36 | $23.74 | 0 |
2017-05-11 | $27.36 | $27.36 | $27.36 | $27.36 | $23.74 | 100 |
2017-05-10 | $27.10 | $27.10 | $27.10 | $27.10 | $23.51 | 24 |
2017-05-09 | $27.10 | $27.10 | $27.10 | $27.10 | $23.51 | 55 |
2017-05-08 | $27.10 | $27.10 | $27.10 | $27.10 | $23.51 | 732 |
2017-05-05 | $27.21 | $27.30 | $27.19 | $27.30 | $23.68 | 626 |
2017-05-04 | $27.45 | $27.45 | $27.45 | $27.45 | $23.82 | 59 |
2017-05-03 | $27.45 | $27.45 | $27.45 | $27.45 | $23.82 | 20 |
2017-05-02 | $27.45 | $27.45 | $27.45 | $27.45 | $23.82 | 24 |
2017-05-01 | $27.46 | $27.46 | $27.45 | $27.45 | $23.82 | 254 |
2017-04-28 | $27.25 | $27.25 | $27.25 | $27.25 | $23.64 | 140 |
2017-04-27 | $27.25 | $27.25 | $27.25 | $27.25 | $23.64 | 155 |
2017-04-26 | $27.42 | $27.42 | $27.42 | $27.42 | $23.79 | 91 |
2017-04-25 | $27.42 | $27.42 | $27.42 | $27.42 | $23.79 | 100 |
2017-04-24 | $27.19 | $27.19 | $27.19 | $27.19 | $23.59 | 164 |
2017-04-21 | $26.84 | $26.89 | $26.84 | $26.89 | $23.33 | 1,105 |
2017-04-20 | $26.92 | $26.92 | $26.92 | $26.92 | $23.35 | 316 |
2017-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 0 |
2017-04-18 | $26.97 | $27.00 | $26.97 | $27.00 | $23.42 | 234 |
2017-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 0 |
2017-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 16 |
2017-04-12 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 210 |
2017-04-11 | $26.85 | $26.85 | $26.85 | $26.85 | $23.29 | 0 |
2017-04-10 | $26.84 | $26.85 | $26.83 | $26.85 | $23.29 | 734 |
2017-04-07 | $26.93 | $26.93 | $26.93 | $26.93 | $23.36 | 129 |
2017-04-06 | $27.02 | $27.08 | $27.02 | $27.08 | $23.49 | 500 |
2017-04-05 | $27.18 | $27.19 | $27.18 | $27.18 | $23.58 | 1,444 |
2017-04-04 | $27.11 | $27.21 | $27.11 | $27.20 | $23.60 | 3,039 |
2017-04-03 | $27.09 | $27.14 | $27.09 | $27.10 | $23.51 | 995 |
2017-03-31 | $26.99 | $27.05 | $26.99 | $27.05 | $23.47 | 1,160 |
2017-03-30 | $27.33 | $27.33 | $27.25 | $27.25 | $23.64 | 904 |
2017-03-29 | $27.40 | $27.40 | $27.40 | $27.40 | $23.77 | 70 |
2017-03-28 | $27.42 | $27.42 | $27.40 | $27.40 | $23.77 | 1,399 |
2017-03-27 | $27.36 | $27.46 | $27.36 | $27.46 | $23.82 | 9,751 |
2017-03-24 | $27.48 | $27.60 | $27.45 | $27.54 | $23.89 | 402 |
2017-03-23 | $27.43 | $27.54 | $27.43 | $27.50 | $23.86 | 2,758 |
2017-03-22 | $27.47 | $27.52 | $27.47 | $27.51 | $23.87 | 7,431 |
2017-03-21 | $27.73 | $27.73 | $27.39 | $27.39 | $23.76 | 1,429 |
2017-03-20 | $27.62 | $27.62 | $27.62 | $27.62 | $23.96 | 110 |
2017-03-17 | $27.36 | $27.36 | $27.36 | $27.36 | $23.73 | 1 |
2017-03-16 | $27.36 | $27.36 | $27.36 | $27.36 | $23.73 | 129 |
2017-03-15 | $26.59 | $27.12 | $26.59 | $27.12 | $23.53 | 1,639 |
2017-03-14 | $26.56 | $26.56 | $26.55 | $26.55 | $23.03 | 698 |
2017-03-13 | $26.47 | $26.52 | $26.46 | $26.52 | $23.01 | 1,550 |
2017-03-10 | $26.31 | $26.31 | $26.31 | $26.31 | $22.83 | 115 |
2017-03-09 | $26.45 | $26.45 | $26.45 | $26.45 | $22.95 | 329 |
2017-03-08 | $26.61 | $26.62 | $26.38 | $26.45 | $22.95 | 21,429 |
2017-03-07 | $26.66 | $26.66 | $26.66 | $26.66 | $23.13 | 1,800 |
2017-03-06 | $26.61 | $26.67 | $26.54 | $26.67 | $23.13 | 256,402 |
2017-03-03 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 0 |
2017-03-02 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 0 |
2017-03-01 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 55 |
2017-02-28 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 0 |
2017-02-27 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 3,058 |
2017-02-24 | $26.83 | $26.83 | $26.83 | $26.83 | $23.28 | 125 |
2017-02-23 | $26.92 | $26.92 | $26.92 | $26.92 | $23.35 | 110 |
2017-02-22 | $26.92 | $26.92 | $26.90 | $26.92 | $23.35 | 2,179 |
2017-02-21 | $26.77 | $26.82 | $26.76 | $26.80 | $23.25 | 2,638 |
2017-02-17 | $26.67 | $26.70 | $26.67 | $26.70 | $23.16 | 539 |
2017-02-16 | $26.79 | $26.79 | $26.79 | $26.79 | $23.24 | 50 |
2017-02-15 | $26.79 | $26.79 | $26.79 | $26.79 | $23.24 | 20 |
2017-02-14 | $26.66 | $26.79 | $26.66 | $26.79 | $23.24 | 417 |
2017-02-13 | $26.64 | $26.71 | $26.64 | $26.71 | $23.17 | 1,766 |
2017-02-10 | $26.46 | $26.51 | $26.46 | $26.49 | $22.98 | 2,224 |
2017-02-09 | $26.31 | $26.33 | $26.29 | $26.30 | $22.82 | 1,077 |
2017-02-08 | $26.14 | $26.14 | $26.11 | $26.11 | $22.66 | 1,238 |
2017-02-07 | $26.01 | $26.01 | $25.99 | $25.99 | $22.55 | 646 |
2017-02-06 | $26.09 | $26.09 | $26.06 | $26.08 | $22.63 | 750 |
2017-02-03 | $26.22 | $26.24 | $26.22 | $26.24 | $22.76 | 1,050 |
2017-02-02 | $25.96 | $25.98 | $25.96 | $25.98 | $22.54 | 1,976 |
2017-02-01 | $25.83 | $25.83 | $25.83 | $25.83 | $22.41 | 424 |
2017-01-31 | $25.75 | $25.75 | $25.73 | $25.73 | $22.33 | 348 |
2017-01-30 | $25.71 | $25.74 | $25.71 | $25.74 | $22.33 | 322 |
2017-01-27 | $25.92 | $25.95 | $25.91 | $25.95 | $22.51 | 8,900 |
2017-01-26 | $26.00 | $26.04 | $25.98 | $26.04 | $22.59 | 327 |
2017-01-25 | $25.92 | $25.93 | $25.92 | $25.93 | $22.50 | 87,843 |
2017-01-24 | $25.83 | $25.87 | $25.83 | $25.87 | $22.44 | 553 |
2017-01-23 | $25.58 | $25.58 | $25.55 | $25.55 | $22.17 | 509 |
2017-01-20 | $25.30 | $25.31 | $25.30 | $25.31 | $21.96 | 240 |
2017-01-19 | $25.36 | $25.36 | $25.28 | $25.28 | $21.93 | 690 |
2017-01-18 | $25.49 | $25.53 | $25.36 | $25.39 | $22.03 | 3,949 |
2017-01-17 | $25.51 | $25.79 | $25.47 | $25.79 | $22.38 | 4,159 |
2017-01-13 | $25.46 | $25.46 | $25.46 | $25.46 | $22.09 | 309 |
2017-01-12 | $25.39 | $25.48 | $25.36 | $25.46 | $22.09 | 1,866 |
2017-01-11 | $25.01 | $25.17 | $25.01 | $25.11 | $21.78 | 537 |
2017-01-10 | $25.10 | $25.42 | $25.10 | $25.12 | $21.79 | 15,598 |
2017-01-09 | $25.14 | $25.14 | $25.14 | $25.14 | $21.81 | 121 |
2017-01-06 | $25.14 | $25.14 | $25.14 | $25.14 | $21.81 | 30 |
2017-01-05 | $25.14 | $25.14 | $25.14 | $25.14 | $21.81 | 225,701 |
2017-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $21.69 | 216 |
2017-01-03 | $24.81 | $24.81 | $24.81 | $24.81 | $21.52 | 100 |
2016-12-30 | $24.68 | $24.68 | $24.68 | $24.68 | $21.41 | 11 |
2016-12-29 | $24.68 | $24.68 | $24.68 | $24.68 | $21.41 | 103 |
2016-12-28 | $24.24 | $24.24 | $24.24 | $24.24 | $21.03 | 553 |
2016-12-27 | $23.97 | $23.97 | $23.97 | $23.97 | $20.80 | 4 |
2016-12-23 | $24.07 | $24.07 | $23.97 | $23.97 | $20.80 | 460 |
2016-12-22 | $24.10 | $24.10 | $24.10 | $24.10 | $20.91 | 100 |
2016-12-21 | $24.29 | $24.29 | $24.28 | $24.28 | $21.07 | 222 |
2016-12-20 | $24.35 | $24.35 | $24.35 | $24.35 | $21.04 | 53 |
2016-12-19 | $24.35 | $24.35 | $24.35 | $24.35 | $21.04 | 155 |
2016-12-16 | $24.51 | $24.51 | $24.51 | $24.51 | $21.17 | 344 |
2016-12-15 | $24.55 | $24.55 | $24.55 | $24.55 | $21.21 | 100 |
2016-12-14 | $24.85 | $24.85 | $24.85 | $24.85 | $21.47 | 0 |
2016-12-13 | $24.85 | $24.85 | $24.85 | $24.85 | $21.47 | 0 |
2016-12-12 | $24.85 | $24.85 | $24.85 | $24.85 | $21.47 | 345 |
2016-12-09 | $26.32 | $26.32 | $26.32 | $26.32 | $22.74 | 0 |
2016-12-08 | $25.09 | $26.59 | $25.09 | $26.32 | $22.59 | 4,400 |
2016-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $21.45 | 100 |
2016-12-06 | $24.56 | $24.56 | $24.56 | $24.56 | $21.08 | 0 |
2016-12-05 | $24.56 | $24.56 | $24.56 | $24.56 | $21.08 | 0 |
2016-12-02 | $24.56 | $24.56 | $24.56 | $24.56 | $21.08 | 0 |
2016-12-01 | $24.56 | $24.56 | $24.56 | $24.56 | $21.08 | 0 |
2016-11-30 | $24.57 | $24.57 | $24.56 | $24.56 | $21.08 | 262 |
2016-11-29 | $24.35 | $24.35 | $24.35 | $24.35 | $20.90 | 0 |
2016-11-28 | $24.35 | $24.35 | $24.35 | $24.35 | $20.90 | 38 |
2016-11-25 | $24.35 | $24.35 | $24.35 | $24.35 | $20.90 | 125 |
2016-11-23 | $24.34 | $24.35 | $24.34 | $24.35 | $20.90 | 658 |
2016-11-22 | $24.59 | $24.59 | $24.45 | $24.45 | $20.98 | 375 |
2016-11-21 | $24.29 | $24.29 | $24.29 | $24.29 | $20.85 | 0 |
2016-11-18 | $24.29 | $24.29 | $24.29 | $24.29 | $20.85 | 0 |
2016-11-17 | $24.29 | $24.29 | $24.29 | $24.29 | $20.85 | 205 |
2016-11-16 | $24.20 | $24.20 | $24.19 | $24.19 | $20.76 | 400 |
2016-11-15 | $25.73 | $25.73 | $25.73 | $25.73 | $22.08 | 30 |
2016-11-14 | $25.73 | $25.73 | $25.73 | $25.73 | $22.08 | 0 |
2016-11-11 | $25.73 | $25.73 | $25.73 | $25.73 | $22.08 | 0 |
2016-11-10 | $25.73 | $25.73 | $25.73 | $25.73 | $22.08 | 30 |
2016-11-09 | $25.79 | $25.83 | $25.73 | $25.73 | $22.08 | 475 |
2016-11-08 | $25.70 | $25.70 | $25.70 | $25.70 | $22.06 | 0 |
2016-11-07 | $25.70 | $25.70 | $25.70 | $25.70 | $22.06 | 30 |
2016-11-04 | $25.70 | $25.70 | $25.70 | $25.70 | $22.06 | 0 |
2016-11-03 | $25.70 | $25.70 | $25.70 | $25.70 | $22.06 | 190 |
2016-11-02 | $25.66 | $25.66 | $25.66 | $25.66 | $22.02 | 0 |
2016-11-01 | $25.66 | $25.66 | $25.66 | $25.66 | $22.02 | 300 |
2016-10-31 | $25.83 | $25.83 | $25.83 | $25.83 | $22.17 | 30 |
2016-10-28 | $25.92 | $25.97 | $25.83 | $25.83 | $22.17 | 465 |
2016-10-27 | $25.98 | $25.98 | $25.97 | $25.97 | $22.29 | 535 |
2016-10-26 | $26.10 | $26.16 | $26.10 | $26.11 | $22.41 | 337 |
2016-10-25 | $26.11 | $26.11 | $26.11 | $26.11 | $22.41 | 70 |
2016-10-24 | $26.11 | $26.11 | $26.11 | $26.11 | $22.41 | 0 |
2016-10-21 | $26.11 | $26.11 | $26.11 | $26.11 | $22.41 | 0 |
2016-10-20 | $26.12 | $26.12 | $26.11 | $26.11 | $22.41 | 440 |
2016-10-19 | $26.21 | $26.21 | $26.21 | $26.21 | $22.49 | 680 |
2016-10-18 | $25.79 | $25.79 | $25.79 | $25.79 | $22.13 | 115 |
2016-10-17 | $25.79 | $25.79 | $25.79 | $25.79 | $22.13 | 0 |
2016-10-14 | $25.73 | $25.79 | $25.73 | $25.79 | $22.13 | 775 |
2016-10-13 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 70 |
2016-10-12 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 20 |
2016-10-11 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 0 |
2016-10-10 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 0 |
2016-10-07 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 0 |
2016-10-06 | $26.01 | $26.04 | $26.01 | $26.04 | $22.35 | 595 |
2016-10-05 | $26.08 | $26.08 | $26.08 | $26.08 | $22.38 | 600 |
2016-10-04 | $25.92 | $25.92 | $25.92 | $25.92 | $22.24 | 0 |
2016-10-03 | $25.92 | $25.92 | $25.92 | $25.92 | $22.24 | 0 |
2016-09-30 | $25.92 | $25.92 | $25.92 | $25.92 | $22.24 | 185 |
2016-09-29 | $26.06 | $26.06 | $25.82 | $25.82 | $22.15 | 1,131 |
2016-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $22.31 | 4 |
2016-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $22.31 | 120 |
2016-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $22.31 | 0 |
2016-09-23 | $26.06 | $26.06 | $26.00 | $26.00 | $22.31 | 1,100 |
2016-09-22 | $26.31 | $26.31 | $26.27 | $26.27 | $22.54 | 900 |
2016-09-21 | $26.11 | $26.11 | $26.11 | $26.11 | $22.41 | 110 |
2016-09-20 | $25.22 | $25.35 | $25.20 | $25.35 | $21.51 | 13,700 |
2016-09-19 | $25.83 | $25.83 | $25.83 | $25.83 | $21.91 | 215 |
2016-09-16 | $25.66 | $25.66 | $25.66 | $25.66 | $21.77 | 160 |
2016-09-15 | $25.61 | $25.61 | $25.61 | $25.61 | $21.73 | 0 |
2016-09-14 | $25.62 | $25.62 | $25.61 | $25.61 | $21.73 | 210 |
2016-09-13 | $25.98 | $25.98 | $25.98 | $25.98 | $22.04 | 0 |
2016-09-12 | $25.98 | $25.98 | $25.98 | $25.98 | $22.04 | 100 |
2016-09-09 | $26.06 | $26.06 | $25.81 | $25.81 | $21.90 | 1,115 |
2016-09-08 | $26.66 | $26.66 | $26.66 | $26.66 | $22.62 | 0 |
2016-09-07 | $26.67 | $26.67 | $26.66 | $26.66 | $22.62 | 260 |
2016-09-06 | $25.74 | $25.74 | $25.74 | $25.74 | $21.84 | 0 |
2016-09-02 | $25.74 | $25.74 | $25.74 | $25.74 | $21.84 | 15 |
2016-09-01 | $25.74 | $25.74 | $25.74 | $25.74 | $21.84 | 0 |
2016-08-31 | $25.76 | $25.76 | $25.74 | $25.74 | $21.84 | 700 |
2016-08-30 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
2016-08-29 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
2016-08-26 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
2016-08-25 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
2016-08-24 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
2016-08-23 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
2016-08-22 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
2016-08-19 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
2016-08-18 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 500 |
2016-08-17 | $26.69 | $26.73 | $26.69 | $26.73 | $22.68 | 700 |
2016-08-16 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 0 |
2016-08-15 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 0 |
2016-08-12 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 0 |
2016-08-11 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 300 |
2016-08-10 | $26.27 | $26.27 | $26.27 | $26.27 | $22.29 | 0 |
2016-08-09 | $26.27 | $26.27 | $26.27 | $26.27 | $22.29 | 0 |
2016-08-08 | $26.27 | $26.27 | $26.27 | $26.27 | $22.29 | 0 |
2016-08-05 | $26.27 | $26.27 | $26.27 | $26.27 | $22.29 | 426 |
2016-08-04 | $25.81 | $25.81 | $25.81 | $25.81 | $21.90 | 0 |
2016-08-03 | $25.81 | $25.81 | $25.81 | $25.81 | $21.90 | 345 |
2016-08-02 | $25.87 | $25.87 | $25.87 | $25.87 | $21.95 | 0 |
2016-08-01 | $25.87 | $25.87 | $25.87 | $25.87 | $21.95 | 0 |
2016-07-29 | $25.87 | $25.87 | $25.87 | $25.87 | $21.95 | 176 |
2016-07-28 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 0 |
2016-07-27 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 0 |
2016-07-26 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 48 |
2016-07-25 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 1 |
2016-07-22 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 100 |
2016-07-21 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
2016-07-20 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
2016-07-19 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 48 |
2016-07-18 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
2016-07-15 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
2016-07-14 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
2016-07-13 | $24.66 | $25.44 | $24.66 | $25.44 | $21.58 | 328 |
2016-07-12 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 300 |
2016-07-11 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
2016-07-08 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 39 |
2016-07-07 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
2016-07-06 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
2016-07-05 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
2016-07-01 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
2016-06-30 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 144 |
2016-06-29 | $23.42 | $23.42 | $23.42 | $23.42 | $19.87 | 0 |
2016-06-28 | $23.42 | $23.42 | $23.42 | $23.42 | $19.87 | 1 |
2016-06-27 | $23.42 | $23.42 | $23.42 | $23.42 | $19.87 | 100 |
2016-06-24 | $24.18 | $24.34 | $24.02 | $24.02 | $20.38 | 515 |
2016-06-23 | $24.13 | $24.13 | $24.13 | $24.13 | $20.47 | 0 |
2016-06-22 | $24.13 | $24.13 | $24.13 | $24.13 | $20.47 | 0 |
2016-06-21 | $24.13 | $24.13 | $24.13 | $24.13 | $20.47 | 0 |
2016-06-20 | $24.13 | $24.13 | $24.13 | $24.13 | $20.42 | 0 |
2016-06-17 | $24.13 | $24.13 | $24.13 | $24.13 | $20.42 | 805 |
2016-06-16 | $23.70 | $23.97 | $23.70 | $23.97 | $20.29 | 724 |
2016-06-15 | $24.43 | $24.43 | $24.43 | $24.43 | $20.68 | 0 |
2016-06-14 | $24.43 | $24.43 | $24.43 | $24.43 | $20.68 | 0 |
2016-06-13 | $24.43 | $24.43 | $24.43 | $24.43 | $20.68 | 0 |
2016-06-10 | $24.43 | $24.43 | $24.43 | $24.43 | $20.68 | 325 |
2016-06-09 | $25.12 | $25.12 | $25.12 | $25.12 | $21.26 | 0 |
2016-06-08 | $25.12 | $25.12 | $25.12 | $25.12 | $21.26 | 200 |
2016-06-07 | $24.11 | $24.11 | $24.11 | $24.11 | $20.41 | 0 |
2016-06-06 | $24.11 | $24.11 | $24.11 | $24.11 | $20.41 | 0 |
2016-06-03 | $24.11 | $24.11 | $24.11 | $24.11 | $20.41 | 0 |
2016-06-02 | $24.11 | $24.11 | $24.11 | $24.11 | $20.41 | 100 |
2016-06-01 | $23.95 | $23.95 | $23.95 | $23.95 | $20.27 | 440 |
2016-05-31 | $23.03 | $23.03 | $23.03 | $23.03 | $19.49 | 182 |
2016-05-27 | $23.73 | $23.73 | $23.73 | $23.73 | $20.09 | 0 |
2016-05-26 | $23.73 | $23.73 | $23.73 | $23.73 | $20.09 | 0 |
2016-05-25 | $23.73 | $23.73 | $23.73 | $23.73 | $20.09 | 4,950 |
2016-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 75 |
2016-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
2016-05-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
2016-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 2 |
2016-05-18 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
2016-05-17 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 75 |
2016-05-16 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
2016-05-13 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
2016-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 3 |
2016-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
2016-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 2 |
2016-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
2016-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
2016-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 176 |
2016-05-04 | $24.94 | $24.94 | $24.94 | $24.94 | $21.11 | 0 |
2016-05-03 | $24.94 | $24.94 | $24.94 | $24.94 | $21.11 | 2 |
2016-05-02 | $24.94 | $24.94 | $24.94 | $24.94 | $21.11 | 690 |
2016-04-29 | $24.91 | $24.91 | $24.91 | $24.91 | $21.08 | 157 |
2016-04-28 | $25.09 | $25.13 | $25.09 | $25.13 | $21.27 | 200 |
2016-04-27 | $24.94 | $25.17 | $24.94 | $25.17 | $21.30 | 300 |
2016-04-26 | $24.92 | $24.92 | $24.92 | $24.92 | $21.09 | 444 |
2016-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.16 | 0 |
2016-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $21.16 | 40 |
2016-04-21 | $25.90 | $25.90 | $25.00 | $25.00 | $21.16 | 404 |
2016-04-20 | $25.34 | $25.38 | $25.34 | $25.38 | $21.48 | 400 |
2016-04-19 | $25.36 | $25.43 | $25.23 | $25.38 | $21.48 | 3,600 |
XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG) News Headlines
Recent XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG) News
Similar Companies to XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG) 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 | -- | -- | -- |