AAM S&P Developed Markets High Dividend Value ETF (DMDV) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.63 ($0.00) -0.02%
AAM S&P Developed Markets High Dividend Value ETF - Daily Information
Click for more stock information on AAM S&P Developed Markets High Dividend Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.63 |
Previous Close | $23.63 |
High | $23.63 |
Low | $23.63 |
Adjusted Open | $23.63 |
Previous Adjusted Close | $23.63 |
Adjusted High | $23.63 |
Adjusted Low | $23.63 |
About AAM S&P Developed Markets High Dividend Value ETF (DMDV)
The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. The Index is a rules-based, equal-weighted index that is designed to provide exposure to the constituents of the S&P Developed BMI Ex-U.S. & Korea LargeMidCap Index (the “BMI Index”) that exhibit both high dividend yield and sustainable dividend distribution characteristics, while maintaining diversified sector exposure. The Index was developed in 2018 by S&P Dow Jones Indices, a division of S&P Global. S&P Developed Ex-U.S. Dividend and Free Cash Flow Yield Index The Index is designed to provide exposure to a subset of the constituents of the BMI Index. The BMI Index is a comprehensive benchmark including stocks from developed markets excluding the United States and Korea. The BMI Index includes equity securities that are listed in Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom (collectively, the “Developed ex-U.S. & Korea Markets”). Construction of the Index begins with the universe of equity securities that are included in the BMI Index, have a minimum float-adjusted market capitalization of US$1 billion, and have a median daily traded value of at least US$5 million. For each equity security in the BMI Index, the security’s dividend yield and free-cash-flow yield (i.e., a company’s cash flow from operations less capital expenditures divided by its market capitalization) are then adjusted to account for outliers. If a security’s dividend yield or free-cash-flow yield is in the top or bottom 2.5% of the BMI Index, the dividend yield or free-cash-flow yield, as applicable, for such security is replaced with the dividend yield or free-cash-flow yield of the security nearest to such top or bottom 2.5% threshold. The universe is then screened to keep only equity securities with a positive realized dividend yield (i.e., yield based on the total dividends paid for the most recent 12-month period) and free-cash-flow yield. These remaining securities are referred to as the “Selection Pool”. For each security in the Selection Pool, the security’s dividend yield or free-cash-flow yield are then scored using a statistical normalization model (i.e., a tool to compare how close each yield is to the average yield for the Selection Pool) to assign a dividend yield score and free-cash-flow yield score from zero to one for each company. The equity securities in the Selection Pool are then ranked by the product of their dividend yield score and free-cash-flow yield score, and the top five scoring securities are selected from each of the eleven sectors for a total of 55 securities (collectively, the “Index Constituents”). The Index uses Standard & Poor’s Global Industry Classification Standards to define companies within one of the following sectors: communication services, consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, and utilities. Fewer than five securities may be selected if there are fewer than five securities in the Selection Pool for a given sector. At the time of each reconstitution of the Index, up to 25% of the Index’s weight (i.e., 13 stocks) may be from any individual country. The Index is reconstituted (i.e., Index Constituents are added or deleted and weights are reset to equal-weight) semi-annually after the close of the third business day in January and July. At the time of each reconstitution of the Index, Index Constituents are added or deleted based on company data as of the last business day of December and June, respectively, and the Index Constituents are equally-weighted based on closing prices as of five business days prior to the last business day of the reconstitution month. If an Index Constituent is removed from the BMI Index, such security will simultaneously be removed from the Index. Additions to the Index Constituents only take place during the semi-annual reconstitutions. If multiple share classes of a single company qualify for inclusion in the Index, only the share class with the highest liquidity, measured by median daily value traded, is selected. As of December 31, 2019, the Index included significant exposure to companies in the United Kingdom and Japan. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts representing Index components. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund generally will invest in all of the component securities of the Index in approximately the same proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in AAM S&P Developed Markets High Dividend Value ETF (DMDV)
Historical Stock Data for AAM S&P Developed Markets High Dividend Value ETF (DMDV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-17 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 6 |
2024-10-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 5 |
2024-10-15 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 63 |
2024-10-14 | $23.55 | $23.63 | $23.54 | $23.63 | $23.63 | 861 |
2024-10-11 | $23.54 | $23.63 | $23.54 | $23.63 | $23.63 | 110 |
2024-10-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 6 |
2024-10-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 5 |
2024-10-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 13 |
2024-10-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 24 |
2024-10-04 | $23.59 | $23.74 | $23.59 | $23.74 | $23.74 | 775 |
2024-10-03 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 5 |
2024-10-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 46 |
2024-10-01 | $23.85 | $23.92 | $23.85 | $23.92 | $23.92 | 590 |
2024-09-30 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 156 |
2024-09-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 3 |
2024-09-26 | $24.07 | $24.16 | $24.07 | $24.16 | $24.16 | 460 |
2024-09-25 | $23.97 | $23.97 | $23.94 | $23.94 | $23.94 | 607 |
2024-09-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 25 |
2024-09-23 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 25 |
2024-09-20 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 140 |
2024-09-19 | $23.72 | $23.80 | $23.72 | $23.77 | $23.77 | 752 |
2024-09-18 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 15 |
2024-09-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 75 |
2024-09-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 17 |
2024-09-13 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 33 |
2024-09-12 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 13 |
2024-09-11 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 3 |
2024-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 31 |
2024-09-09 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 75 |
2024-09-06 | $23.07 | $23.07 | $23.02 | $23.02 | $23.02 | 1,055 |
2024-09-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 29 |
2024-09-04 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 49 |
2024-09-03 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 131 |
2024-08-30 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 102 |
2024-08-29 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 56 |
2024-08-28 | $26.14 | $26.14 | $23.60 | $23.60 | $23.50 | 2,942 |
2024-08-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.67 | 6 |
2024-08-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.52 | 44 |
2024-08-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.50 | 17 |
2024-08-22 | $23.25 | $23.25 | $23.16 | $23.16 | $23.06 | 465 |
2024-08-21 | $23.22 | $23.22 | $23.22 | $23.22 | $23.12 | 26 |
2024-08-20 | $23.03 | $23.09 | $23.03 | $23.09 | $22.99 | 133 |
2024-08-19 | $23.20 | $23.31 | $23.20 | $23.25 | $23.16 | 523 |
2024-08-16 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 55 |
2024-08-15 | $22.75 | $22.89 | $22.75 | $22.82 | $22.82 | 905 |
2024-08-14 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 87 |
2024-08-13 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 47 |
2024-08-12 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 115 |
2024-08-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 11 |
2024-08-08 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 65 |
2024-08-07 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 128 |
2024-08-06 | $21.79 | $21.98 | $21.79 | $21.98 | $21.98 | 1,369 |
2024-08-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 120 |
2024-08-02 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 39 |
2024-08-01 | $22.40 | $22.44 | $22.40 | $22.44 | $22.44 | 308 |
2024-07-31 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 29 |
2024-07-30 | $22.61 | $22.62 | $22.59 | $22.59 | $22.59 | 1,631 |
2024-07-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 5 |
2024-07-26 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 7 |
2024-07-25 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 96 |
2024-07-24 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 139 |
2024-07-23 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 4 |
2024-07-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 65 |
2024-07-19 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 10 |
2024-07-18 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 2 |
2024-07-17 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 5 |
2024-07-16 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 54 |
2024-07-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 71 |
2024-07-12 | $23.14 | $23.14 | $23.10 | $23.10 | $23.10 | 508 |
2024-07-11 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 67 |
2024-07-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 37 |
2024-07-09 | $22.57 | $22.57 | $22.52 | $22.52 | $22.52 | 271 |
2024-07-08 | $22.69 | $22.69 | $22.55 | $22.59 | $22.59 | 237 |
2024-07-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 138 |
2024-07-03 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 97 |
2024-07-02 | $22.36 | $22.36 | $22.33 | $22.33 | $22.33 | 158 |
2024-07-01 | $21.89 | $22.35 | $21.89 | $22.21 | $22.21 | 1,578 |
2024-06-28 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 544 |
2024-06-27 | $22.01 | $22.03 | $22.01 | $22.02 | $22.02 | 579 |
2024-06-26 | $22.21 | $22.21 | $22.16 | $22.16 | $22.06 | 586 |
2024-06-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.23 | 216 |
2024-06-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.28 | 107 |
2024-06-21 | $22.18 | $22.18 | $22.18 | $22.18 | $22.08 | 129 |
2024-06-20 | $22.36 | $22.36 | $22.28 | $22.28 | $22.18 | 553 |
2024-06-18 | $22.35 | $22.35 | $22.30 | $22.30 | $22.20 | 1,815 |
2024-06-17 | $22.20 | $22.21 | $22.20 | $22.21 | $22.21 | 1,102 |
2024-06-14 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 2 |
2024-06-13 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 260 |
2024-06-12 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 134 |
2024-06-11 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 8 |
2024-06-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 105 |
2024-06-07 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 3 |
2024-06-06 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 24 |
2024-06-05 | $23.33 | $23.33 | $23.28 | $23.28 | $23.28 | 184 |
2024-06-04 | $23.26 | $23.36 | $23.26 | $23.27 | $23.27 | 1,378 |
2024-06-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 261 |
2024-05-31 | $23.20 | $23.26 | $23.20 | $23.26 | $23.26 | 487 |
2024-05-30 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 213 |
2024-05-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.82 | 138 |
2024-05-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.18 | 27 |
2024-05-24 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 121 |
2024-05-23 | $22.97 | $22.98 | $22.97 | $22.98 | $22.98 | 263 |
2024-05-22 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 104 |
2024-05-21 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 121 |
2024-05-20 | $23.53 | $23.53 | $23.45 | $23.45 | $23.45 | 422 |
2024-05-17 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 23 |
2024-05-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 196 |
2024-05-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 196 |
2024-05-14 | $23.24 | $23.32 | $23.22 | $23.28 | $23.28 | 1,289 |
2024-05-13 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 228 |
2024-05-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 149 |
2024-05-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 103 |
2024-05-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 8 |
2024-05-07 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 235 |
2024-05-06 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 68 |
2024-05-03 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 39 |
2024-05-02 | $22.28 | $22.40 | $22.28 | $22.40 | $22.40 | 191 |
2024-05-01 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 232 |
2024-04-30 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 42 |
2024-04-29 | $22.36 | $22.36 | $22.34 | $22.34 | $22.34 | 131 |
2024-04-26 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 76 |
2024-04-25 | $22.00 | $22.17 | $22.00 | $22.17 | $22.07 | 211 |
2024-04-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.17 | 7 |
2024-04-23 | $22.50 | $22.50 | $22.44 | $22.44 | $22.34 | 113 |
2024-04-22 | $22.22 | $22.22 | $22.22 | $22.22 | $22.12 | 60 |
2024-04-19 | $21.93 | $21.94 | $21.93 | $21.94 | $21.84 | 215 |
2024-04-18 | $21.83 | $21.83 | $21.83 | $21.83 | $21.73 | 20 |
2024-04-17 | $21.81 | $21.81 | $21.81 | $21.81 | $21.71 | 12 |
2024-04-16 | $21.76 | $21.76 | $21.72 | $21.72 | $21.62 | 348 |
2024-04-15 | $21.93 | $21.93 | $21.93 | $21.93 | $21.83 | 138 |
2024-04-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 3 |
2024-04-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 4 |
2024-04-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 5 |
2024-04-09 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 15 |
2024-04-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 156 |
2024-04-05 | $22.44 | $22.51 | $22.44 | $22.48 | $22.48 | 249 |
2024-04-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 30 |
2024-04-03 | $22.55 | $22.57 | $22.55 | $22.57 | $22.57 | 119 |
2024-04-02 | $22.51 | $22.51 | $22.45 | $22.46 | $22.46 | 493 |
2024-04-01 | $22.61 | $22.61 | $22.56 | $22.61 | $22.61 | 892 |
2024-03-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 141 |
2024-03-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 35 |
2024-03-26 | $22.60 | $22.60 | $22.51 | $22.51 | $22.51 | 115 |
2024-03-25 | $22.59 | $22.59 | $22.57 | $22.57 | $22.46 | 210 |
2024-03-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.49 | 29 |
2024-03-21 | $22.66 | $22.66 | $22.64 | $22.64 | $22.53 | 965 |
2024-03-20 | $22.69 | $22.69 | $22.69 | $22.69 | $22.58 | 21 |
2024-03-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.39 | 94 |
2024-03-18 | $22.40 | $22.45 | $22.40 | $22.45 | $22.34 | 1,251 |
2024-03-15 | $22.49 | $22.49 | $22.44 | $22.44 | $22.44 | 106 |
2024-03-14 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 43 |
2024-03-13 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 108 |
2024-03-12 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 7 |
2024-03-11 | $22.80 | $22.80 | $22.55 | $22.55 | $22.55 | 100 |
2024-03-08 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 11 |
2024-03-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 3 |
2024-03-06 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 27 |
2024-03-05 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 39 |
2024-03-04 | $22.53 | $22.54 | $22.41 | $22.41 | $22.41 | 1,006 |
2024-03-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 316 |
2024-02-29 | $22.45 | $22.46 | $22.45 | $22.46 | $22.46 | 369 |
2024-02-28 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 9 |
2024-02-27 | $22.46 | $22.46 | $22.42 | $22.43 | $22.43 | 985 |
2024-02-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.41 | 56 |
2024-02-23 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 6 |
2024-02-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 6 |
2024-02-21 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 4 |
2024-02-20 | $22.39 | $22.42 | $22.39 | $22.42 | $22.42 | 257 |
2024-02-16 | $22.40 | $22.43 | $22.38 | $22.38 | $22.38 | 499 |
2024-02-15 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 58 |
2024-02-14 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 5 |
2024-02-13 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 4 |
2024-02-12 | $22.18 | $22.18 | $22.16 | $22.16 | $22.16 | 255 |
2024-02-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 120 |
2024-02-08 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 3 |
2024-02-07 | $22.17 | $22.22 | $22.17 | $22.19 | $22.19 | 878 |
2024-02-06 | $22.21 | $22.25 | $22.15 | $22.25 | $22.25 | 574 |
2024-02-05 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 82 |
2024-02-02 | $22.41 | $22.41 | $22.39 | $22.39 | $22.39 | 1,219 |
2024-02-01 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 25 |
2024-01-31 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 36 |
2024-01-30 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 63 |
2024-01-29 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 32 |
2024-01-26 | $22.62 | $22.62 | $22.62 | $22.62 | $22.51 | 53 |
2024-01-25 | $22.64 | $22.64 | $22.64 | $22.64 | $22.53 | 11 |
2024-01-24 | $22.55 | $22.59 | $22.55 | $22.58 | $22.47 | 327 |
2024-01-23 | $22.46 | $22.46 | $22.46 | $22.46 | $22.35 | 1 |
2024-01-22 | $22.45 | $22.45 | $22.45 | $22.45 | $22.34 | 4 |
2024-01-19 | $22.46 | $22.46 | $22.42 | $22.42 | $22.31 | 262 |
2024-01-18 | $22.39 | $22.39 | $22.39 | $22.39 | $22.28 | 28 |
2024-01-17 | $22.31 | $22.31 | $22.31 | $22.31 | $22.21 | 5 |
2024-01-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.49 | 22 |
2024-01-12 | $22.97 | $22.97 | $22.81 | $22.81 | $22.70 | 304 |
2024-01-11 | $22.70 | $22.70 | $22.69 | $22.69 | $22.58 | 300 |
2024-01-10 | $22.70 | $22.73 | $22.70 | $22.73 | $22.62 | 242 |
2024-01-09 | $22.74 | $22.75 | $22.71 | $22.71 | $22.60 | 364 |
2024-01-08 | $22.74 | $22.91 | $22.74 | $22.91 | $22.80 | 114 |
2024-01-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.64 | 14 |
2024-01-04 | $22.76 | $22.76 | $22.72 | $22.72 | $22.61 | 307 |
2024-01-03 | $22.47 | $22.60 | $22.46 | $22.60 | $22.49 | 2,033 |
2024-01-02 | $22.75 | $22.75 | $22.63 | $22.63 | $22.52 | 356 |
2023-12-29 | $22.78 | $22.78 | $22.73 | $22.73 | $22.62 | 110 |
2023-12-28 | $22.93 | $22.93 | $22.78 | $22.78 | $22.67 | 695 |
2023-12-27 | $23.30 | $23.30 | $23.30 | $23.30 | $22.80 | 2 |
2023-12-26 | $23.03 | $23.15 | $23.03 | $23.15 | $22.65 | 928 |
2023-12-22 | $23.16 | $23.16 | $23.16 | $23.16 | $22.66 | 117 |
2023-12-21 | $22.98 | $23.00 | $22.98 | $23.00 | $22.51 | 1,782 |
2023-12-20 | $22.72 | $22.72 | $22.59 | $22.59 | $22.11 | 275 |
2023-12-19 | $22.79 | $22.79 | $22.75 | $22.75 | $22.27 | 3,102 |
2023-12-18 | $22.56 | $22.56 | $22.56 | $22.56 | $22.08 | 3 |
2023-12-15 | $22.38 | $22.38 | $22.38 | $22.38 | $21.90 | 4 |
2023-12-14 | $22.55 | $22.55 | $22.52 | $22.53 | $22.05 | 915 |
2023-12-13 | $22.17 | $22.17 | $22.14 | $22.14 | $21.67 | 187 |
2023-12-12 | $21.81 | $21.81 | $21.81 | $21.81 | $21.34 | 2 |
2023-12-11 | $21.82 | $21.82 | $21.82 | $21.82 | $21.35 | 10 |
2023-12-08 | $21.84 | $21.84 | $21.83 | $21.83 | $21.36 | 107 |
2023-12-07 | $21.70 | $21.85 | $21.70 | $21.81 | $21.34 | 862 |
2023-12-06 | $21.77 | $21.77 | $21.67 | $21.67 | $21.21 | 1,554 |
2023-12-05 | $21.64 | $21.64 | $21.64 | $21.64 | $21.18 | 25 |
2023-12-04 | $21.72 | $21.75 | $21.72 | $21.75 | $21.29 | 365 |
2023-12-01 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 12 |
2023-11-30 | $21.64 | $21.64 | $21.64 | $21.64 | $21.18 | 29 |
2023-11-29 | $21.62 | $21.62 | $21.62 | $21.62 | $21.16 | 116 |
2023-11-28 | $21.62 | $21.62 | $21.62 | $21.62 | $21.16 | 15 |
2023-11-27 | $21.35 | $21.64 | $21.35 | $21.64 | $21.08 | 669 |
2023-11-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.04 | 15 |
2023-11-22 | $21.35 | $21.35 | $21.35 | $21.35 | $20.80 | 15 |
2023-11-21 | $21.47 | $21.47 | $21.36 | $21.36 | $20.81 | 202 |
2023-11-20 | $21.47 | $21.47 | $21.47 | $21.47 | $20.92 | 53 |
2023-11-17 | $21.31 | $21.31 | $21.31 | $21.31 | $20.76 | 1 |
2023-11-16 | $21.03 | $21.03 | $21.03 | $21.03 | $20.48 | 4 |
2023-11-15 | $21.16 | $21.16 | $21.16 | $21.16 | $20.62 | 1 |
2023-11-14 | $20.56 | $21.14 | $20.56 | $21.14 | $20.59 | 120 |
2023-11-13 | $20.56 | $20.56 | $20.56 | $20.56 | $20.03 | 9 |
2023-11-10 | $20.46 | $20.46 | $20.46 | $20.46 | $19.93 | 7 |
2023-11-09 | $20.31 | $20.31 | $20.31 | $20.31 | $19.78 | 1 |
2023-11-08 | $20.39 | $20.39 | $20.39 | $20.39 | $19.86 | 9 |
2023-11-07 | $20.47 | $20.50 | $20.43 | $20.43 | $19.90 | 264 |
2023-11-06 | $20.63 | $20.64 | $20.63 | $20.64 | $20.11 | 105 |
2023-11-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.33 | 11 |
2023-11-02 | $20.56 | $20.65 | $20.56 | $20.65 | $20.11 | 199 |
2023-11-01 | $20.18 | $20.18 | $20.18 | $20.18 | $19.65 | 10 |
2023-10-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.47 | 49 |
2023-10-30 | $19.93 | $20.02 | $19.93 | $20.02 | $19.50 | 106 |
2023-10-27 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 57 |
2023-10-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.80 | 57 |
2023-10-25 | $20.08 | $20.08 | $20.08 | $20.08 | $19.91 | 3 |
2023-10-24 | $20.15 | $20.21 | $20.13 | $20.21 | $20.04 | 505 |
2023-10-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.04 | 0 |
2023-10-20 | $20.23 | $20.23 | $20.23 | $20.23 | $20.06 | 408 |
2023-10-19 | $20.58 | $20.58 | $20.39 | $20.39 | $20.22 | 408 |
2023-10-18 | $20.58 | $20.58 | $20.58 | $20.58 | $20.41 | 6 |
2023-10-17 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 31 |
2023-10-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 14 |
2023-10-13 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 11 |
2023-10-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 251 |
2023-10-11 | $21.16 | $21.16 | $21.14 | $21.14 | $21.14 | 251 |
2023-10-10 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 82 |
2023-10-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 2 |
2023-10-06 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 33 |
2023-10-05 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 33 |
2023-10-04 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 40 |
2023-10-03 | $20.49 | $20.49 | $20.38 | $20.38 | $20.38 | 176 |
2023-10-02 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 9 |
2023-09-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 60 |
2023-09-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1 |
2023-09-27 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 12 |
2023-09-26 | $21.24 | $21.26 | $21.15 | $21.15 | $20.98 | 504 |
2023-09-25 | $21.38 | $21.38 | $21.38 | $21.38 | $21.21 | 12 |
2023-09-22 | $21.62 | $21.62 | $21.53 | $21.53 | $21.36 | 104 |
2023-09-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.39 | 5 |
2023-09-20 | $21.82 | $21.82 | $21.82 | $21.82 | $21.65 | 14 |
2023-09-19 | $21.78 | $21.80 | $21.78 | $21.80 | $21.63 | 204 |
2023-09-18 | $21.68 | $21.68 | $21.68 | $21.68 | $21.51 | 29 |
2023-09-15 | $21.78 | $21.78 | $21.78 | $21.78 | $21.61 | 68 |
2023-09-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.65 | 73 |
2023-09-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.36 | 73 |
2023-09-12 | $21.56 | $21.56 | $21.56 | $21.56 | $21.39 | 5 |
2023-09-11 | $21.53 | $21.53 | $21.53 | $21.53 | $21.36 | 65 |
2023-09-08 | $21.29 | $21.29 | $21.29 | $21.29 | $21.12 | 11 |
2023-09-07 | $21.30 | $21.31 | $21.30 | $21.31 | $21.31 | 409 |
2023-09-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 302 |
2023-09-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 182 |
2023-09-01 | $21.79 | $21.79 | $21.74 | $21.74 | $21.74 | 293 |
2023-08-31 | $21.69 | $21.70 | $21.69 | $21.70 | $21.70 | 179 |
2023-08-30 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 7 |
2023-08-29 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 5 |
2023-08-28 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 11 |
2023-08-25 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 27 |
2023-08-24 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 5 |
2023-08-23 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2 |
2023-08-22 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 76 |
2023-08-21 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 76 |
2023-08-18 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 11 |
2023-08-17 | $20.84 | $21.38 | $20.84 | $21.38 | $21.38 | 917 |
2023-08-16 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 211 |
2023-08-15 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 26 |
2023-08-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 15 |
2023-08-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 51 |
2023-08-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 51 |
2023-08-09 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 3 |
2023-08-08 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1,139 |
2023-08-07 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 13 |
2023-08-04 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 18 |
2023-08-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 26 |
2023-08-02 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 87 |
2023-08-01 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 118 |
2023-07-31 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 37 |
2023-07-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 16 |
2023-07-27 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 118 |
2023-07-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.80 | 175 |
2023-07-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.73 | 8 |
2023-07-24 | $22.81 | $22.81 | $22.81 | $22.81 | $22.71 | 6 |
2023-07-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.68 | 8 |
2023-07-20 | $22.93 | $22.93 | $22.86 | $22.86 | $22.75 | 180 |
2023-07-19 | $22.97 | $23.01 | $22.87 | $22.87 | $22.77 | 971 |
2023-07-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.69 | 14 |
2023-07-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.63 | 47 |
2023-07-14 | $22.90 | $22.90 | $22.70 | $22.70 | $22.59 | 107 |
2023-07-13 | $22.87 | $22.87 | $22.87 | $22.87 | $22.76 | 3 |
2023-07-12 | $22.58 | $22.58 | $22.50 | $22.50 | $22.39 | 307 |
2023-07-11 | $22.07 | $22.07 | $22.07 | $22.07 | $21.97 | 13 |
2023-07-10 | $21.79 | $21.79 | $21.79 | $21.79 | $21.69 | 59 |
2023-07-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.73 | 57 |
2023-07-06 | $21.59 | $21.68 | $21.59 | $21.63 | $21.53 | 7,199 |
2023-07-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.87 | 82 |
2023-07-03 | $21.91 | $22.09 | $21.91 | $22.09 | $21.99 | 379 |
2023-06-30 | $21.91 | $21.91 | $21.91 | $21.91 | $21.81 | 22 |
2023-06-29 | $21.65 | $21.65 | $21.65 | $21.65 | $21.56 | 96 |
2023-06-28 | $21.72 | $21.72 | $21.68 | $21.68 | $21.59 | 310 |
2023-06-27 | $21.61 | $21.81 | $21.61 | $21.81 | $21.61 | 274 |
2023-06-26 | $21.61 | $21.61 | $21.61 | $21.61 | $21.41 | 1 |
2023-06-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 15 |
2023-06-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 8 |
2023-06-21 | $22.02 | $22.03 | $22.00 | $22.03 | $22.03 | 200 |
2023-06-20 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 273 |
2023-06-16 | $22.25 | $22.25 | $22.24 | $22.24 | $22.24 | 218 |
2023-06-15 | $22.22 | $22.28 | $22.22 | $22.28 | $22.28 | 203 |
2023-06-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
2023-06-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 58 |
2023-06-12 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 75 |
2023-06-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 59 |
2023-06-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 18 |
2023-06-07 | $21.55 | $21.55 | $21.53 | $21.53 | $21.53 | 511 |
2023-06-06 | $21.67 | $21.68 | $21.67 | $21.68 | $21.68 | 187 |
2023-06-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1 |
2023-06-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 369 |
2023-06-01 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 18 |
2023-05-31 | $20.87 | $20.97 | $20.87 | $20.96 | $20.96 | 315 |
2023-05-30 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 100 |
2023-05-26 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 99 |
2023-05-25 | $21.29 | $21.34 | $21.29 | $21.31 | $21.22 | 291 |
2023-05-24 | $21.80 | $21.80 | $21.42 | $21.42 | $21.33 | 387 |
2023-05-23 | $21.90 | $21.90 | $21.64 | $21.64 | $21.55 | 283 |
2023-05-22 | $22.03 | $22.03 | $21.81 | $21.81 | $21.72 | 389 |
2023-05-19 | $21.86 | $21.89 | $21.83 | $21.87 | $21.78 | 351 |
2023-05-18 | $22.05 | $22.05 | $21.81 | $21.81 | $21.72 | 227 |
2023-05-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.81 | 40 |
2023-05-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.76 | 11 |
2023-05-15 | $22.19 | $22.19 | $22.19 | $22.19 | $22.10 | 2 |
2023-05-12 | $22.01 | $22.01 | $22.01 | $22.01 | $21.92 | 6 |
2023-05-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.01 | 7 |
2023-05-10 | $22.12 | $22.45 | $22.12 | $22.38 | $22.28 | 2,965 |
2023-05-09 | $22.36 | $22.36 | $22.36 | $22.36 | $22.26 | 5 |
2023-05-08 | $22.43 | $22.43 | $22.43 | $22.43 | $22.34 | 22 |
2023-05-05 | $22.37 | $22.37 | $22.37 | $22.37 | $22.28 | 12 |
2023-05-04 | $21.91 | $21.91 | $21.91 | $21.91 | $21.81 | 1 |
2023-05-03 | $22.04 | $22.08 | $21.94 | $21.94 | $21.84 | 1,513 |
2023-05-02 | $21.90 | $21.93 | $21.90 | $21.93 | $21.84 | 260 |
2023-05-01 | $22.24 | $22.24 | $22.24 | $22.24 | $22.15 | 19 |
2023-04-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.22 | 34 |
2023-04-27 | $22.28 | $22.30 | $22.28 | $22.30 | $22.21 | 147 |
2023-04-26 | $22.02 | $22.02 | $22.02 | $22.02 | $21.93 | 87 |
2023-04-25 | $22.13 | $22.13 | $22.13 | $22.13 | $21.94 | 211 |
2023-04-24 | $22.29 | $22.29 | $22.29 | $22.29 | $22.11 | 19 |
2023-04-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.17 | 9 |
2023-04-20 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 9 |
2023-04-19 | $22.51 | $22.51 | $22.51 | $22.51 | $22.32 | 20 |
2023-04-18 | $22.29 | $22.62 | $22.29 | $22.62 | $22.43 | 146 |
2023-04-17 | $22.58 | $22.58 | $22.58 | $22.58 | $22.39 | 13 |
2023-04-14 | $22.59 | $22.59 | $22.59 | $22.59 | $22.40 | 22 |
2023-04-13 | $22.72 | $22.72 | $22.72 | $22.72 | $22.53 | 104 |
2023-04-12 | $22.43 | $22.43 | $22.43 | $22.43 | $22.25 | 11 |
2023-04-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 50 |
2023-04-10 | $22.07 | $22.07 | $22.07 | $22.07 | $21.89 | 122 |
2023-04-06 | $22.06 | $22.06 | $22.06 | $22.06 | $21.88 | 8 |
2023-04-05 | $21.92 | $21.92 | $21.92 | $21.92 | $21.74 | 23 |
2023-04-04 | $22.11 | $22.12 | $22.09 | $22.09 | $21.90 | 638 |
2023-04-03 | $22.03 | $22.03 | $22.03 | $22.03 | $21.85 | 14 |
2023-03-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.67 | 16 |
2023-03-30 | $21.89 | $21.89 | $21.89 | $21.89 | $21.71 | 37 |
2023-03-29 | $21.55 | $21.55 | $21.55 | $21.55 | $21.37 | 1 |
2023-03-28 | $21.44 | $21.44 | $21.44 | $21.44 | $21.18 | 0 |
2023-03-27 | $21.35 | $21.35 | $21.35 | $21.35 | $21.08 | 0 |
2023-03-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 106 |
2023-03-23 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 30 |
2023-03-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 158 |
2023-03-21 | $21.37 | $21.41 | $21.37 | $21.37 | $21.37 | 452 |
2023-03-20 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 109 |
2023-03-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 7 |
2023-03-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 4 |
2023-03-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 1 |
2023-03-14 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2 |
2023-03-13 | $21.27 | $21.27 | $21.23 | $21.23 | $21.23 | 186 |
2023-03-10 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 10 |
2023-03-09 | $21.78 | $21.78 | $21.45 | $21.45 | $21.45 | 203 |
2023-03-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 31 |
2023-03-07 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 94 |
2023-03-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 61 |
2023-03-03 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 6 |
2023-03-02 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 121 |
2023-03-01 | $21.68 | $21.70 | $21.67 | $21.67 | $21.67 | 210 |
2023-02-28 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 36 |
2023-02-27 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 5 |
2023-02-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 3 |
2023-02-23 | $21.86 | $21.86 | $21.86 | $21.86 | $21.76 | 25 |
2023-02-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.67 | 28 |
2023-02-21 | $21.91 | $21.91 | $21.84 | $21.84 | $21.73 | 127 |
2023-02-17 | $22.17 | $22.17 | $22.01 | $22.01 | $21.91 | 570 |
2023-02-16 | $21.80 | $21.92 | $21.80 | $21.92 | $21.82 | 106 |
2023-02-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.82 | 9 |
2023-02-14 | $22.07 | $22.10 | $22.02 | $22.02 | $21.92 | 1,068 |
2023-02-13 | $21.88 | $21.88 | $21.88 | $21.88 | $21.78 | 116 |
2023-02-10 | $21.78 | $21.78 | $21.75 | $21.75 | $21.65 | 104 |
2023-02-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.75 | 6 |
2023-02-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 32 |
2023-02-07 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 3 |
2023-02-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 146 |
2023-02-03 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 90 |
2023-02-02 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 22 |
2023-02-01 | $20.06 | $22.18 | $20.06 | $22.18 | $22.18 | 830 |
2023-01-31 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 7 |
2023-01-30 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 5 |
2023-01-27 | $21.94 | $22.06 | $21.94 | $22.06 | $21.96 | 254 |
2023-01-26 | $22.04 | $22.04 | $22.04 | $22.04 | $21.95 | 12 |
2023-01-25 | $22.08 | $22.08 | $22.08 | $22.08 | $21.99 | 209 |
2023-01-24 | $22.08 | $22.08 | $22.08 | $22.08 | $21.99 | 11 |
2023-01-23 | $22.08 | $22.08 | $22.08 | $22.08 | $21.99 | 19 |
2023-01-20 | $21.97 | $21.97 | $21.97 | $21.97 | $21.88 | 129 |
2023-01-19 | $21.79 | $21.79 | $21.79 | $21.79 | $21.70 | 23 |
2023-01-18 | $21.74 | $21.75 | $21.73 | $21.75 | $21.66 | 258 |
2023-01-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.75 | 149 |
2023-01-13 | $21.87 | $21.87 | $21.87 | $21.87 | $21.78 | 2 |
2023-01-12 | $21.98 | $21.98 | $21.54 | $21.90 | $21.81 | 1,265 |
2023-01-11 | $21.53 | $21.53 | $21.52 | $21.52 | $21.43 | 543 |
2023-01-10 | $21.38 | $21.38 | $21.38 | $21.38 | $21.29 | 32 |
2023-01-09 | $21.46 | $21.49 | $21.33 | $21.33 | $21.24 | 500 |
2023-01-06 | $21.27 | $21.29 | $21.27 | $21.29 | $21.20 | 131 |
2023-01-05 | $20.79 | $20.79 | $20.79 | $20.79 | $20.71 | 38 |
2023-01-04 | $20.96 | $20.96 | $20.96 | $20.96 | $20.87 | 17 |
2023-01-03 | $20.68 | $20.73 | $20.65 | $20.69 | $20.60 | 549 |
2022-12-30 | $20.61 | $20.61 | $20.61 | $20.61 | $20.53 | 6 |
2022-12-29 | $20.74 | $20.74 | $20.74 | $20.74 | $20.65 | 12 |
2022-12-28 | $20.62 | $20.62 | $20.54 | $20.54 | $20.41 | 216 |
2022-12-27 | $20.79 | $20.79 | $20.75 | $20.75 | $20.61 | 119 |
2022-12-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.56 | 40 |
2022-12-22 | $20.52 | $20.58 | $20.52 | $20.58 | $20.44 | 302 |
2022-12-21 | $20.61 | $20.68 | $20.56 | $20.68 | $20.54 | 1,631 |
2022-12-20 | $20.42 | $20.42 | $20.42 | $20.42 | $20.28 | 39 |
2022-12-19 | $20.29 | $20.29 | $20.29 | $20.29 | $20.15 | 10 |
2022-12-16 | $20.33 | $20.33 | $20.33 | $20.33 | $20.19 | 25 |
2022-12-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.29 | 16 |
2022-12-14 | $20.97 | $20.97 | $20.87 | $20.87 | $20.73 | 101 |
2022-12-13 | $20.89 | $20.89 | $20.89 | $20.89 | $20.75 | 15 |
2022-12-12 | $20.63 | $20.63 | $20.63 | $20.63 | $20.49 | 5 |
2022-12-09 | $20.63 | $20.63 | $20.63 | $20.63 | $20.49 | 5 |
2022-12-08 | $20.61 | $20.61 | $20.61 | $20.61 | $20.47 | 5 |
2022-12-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.40 | 22 |
2022-12-06 | $20.53 | $20.53 | $20.53 | $20.53 | $20.39 | 22 |
2022-12-05 | $20.61 | $20.61 | $20.61 | $20.61 | $20.47 | 5 |
2022-12-02 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 76 |
2022-12-01 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 53 |
2022-11-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 99 |
2022-11-29 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 50 |
2022-11-28 | $20.36 | $20.36 | $20.25 | $20.25 | $20.25 | 254 |
2022-11-25 | $20.67 | $20.67 | $20.67 | $20.67 | $20.55 | 1 |
2022-11-23 | $20.52 | $20.52 | $20.52 | $20.52 | $20.40 | 20 |
2022-11-22 | $20.39 | $20.39 | $20.37 | $20.37 | $20.25 | 165 |
2022-11-21 | $20.10 | $20.10 | $20.10 | $20.10 | $19.98 | 10 |
2022-11-18 | $20.26 | $20.26 | $20.26 | $20.26 | $20.15 | 2 |
2022-11-17 | $20.22 | $20.22 | $20.22 | $20.22 | $20.10 | 17 |
2022-11-16 | $20.30 | $20.30 | $20.30 | $20.30 | $20.18 | 196 |
2022-11-15 | $20.28 | $20.28 | $20.28 | $20.28 | $20.16 | 4 |
2022-11-14 | $20.24 | $20.24 | $20.24 | $20.24 | $20.12 | 2 |
2022-11-11 | $20.25 | $20.34 | $20.15 | $20.34 | $20.22 | 522 |
2022-11-10 | $19.87 | $19.87 | $19.87 | $19.87 | $19.75 | 3 |
2022-11-09 | $19.08 | $19.08 | $19.08 | $19.08 | $18.97 | 3 |
2022-11-08 | $19.34 | $19.34 | $19.34 | $19.34 | $19.23 | 5 |
2022-11-07 | $19.17 | $19.17 | $19.17 | $19.17 | $19.05 | 39 |
2022-11-04 | $18.98 | $18.98 | $18.98 | $18.98 | $18.86 | 8 |
2022-11-03 | $18.11 | $18.11 | $18.11 | $18.11 | $18.01 | 5 |
2022-11-02 | $18.31 | $18.31 | $18.31 | $18.31 | $18.20 | 49 |
2022-11-01 | $18.63 | $18.63 | $18.63 | $18.63 | $18.52 | 14 |
2022-10-31 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 40 |
2022-10-28 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1 |
2022-10-27 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 44 |
2022-10-26 | $18.64 | $18.64 | $18.56 | $18.56 | $18.49 | 127 |
2022-10-25 | $18.37 | $18.37 | $18.37 | $18.37 | $18.30 | 1 |
2022-10-24 | $18.07 | $18.07 | $18.07 | $18.07 | $18.00 | 1 |
2022-10-21 | $18.12 | $18.12 | $18.12 | $18.12 | $18.05 | 3 |
2022-10-20 | $17.74 | $17.74 | $17.74 | $17.74 | $17.67 | 3 |
2022-10-19 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 10 |
2022-10-18 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 5 |
2022-10-17 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 1 |
2022-10-14 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 3 |
2022-10-13 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 14 |
2022-10-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 214 |
2022-10-11 | $17.50 | $17.50 | $17.38 | $17.38 | $17.38 | 214 |
2022-10-10 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1 |
2022-10-07 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 28 |
2022-10-06 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 2 |
2022-10-05 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 13 |
2022-10-04 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 75 |
2022-10-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 9 |
2022-09-30 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 44 |
2022-09-29 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 70 |
2022-09-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 23 |
2022-09-27 | $17.43 | $17.43 | $17.43 | $17.43 | $17.33 | 2 |
2022-09-26 | $17.69 | $17.73 | $17.57 | $17.57 | $17.47 | 222 |
2022-09-23 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 13 |
2022-09-22 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 46 |
2022-09-21 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 53 |
2022-09-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 41 |
2022-09-19 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 16 |
2022-09-16 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 2 |
2022-09-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 6 |
2022-09-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 7 |
2022-09-13 | $19.42 | $19.42 | $19.27 | $19.27 | $19.27 | 109 |
2022-09-12 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 110 |
2022-09-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1 |
2022-09-08 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 1 |
2022-09-07 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 7 |
2022-09-06 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 486 |
2022-09-02 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 110 |
2022-09-01 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 11 |
2022-08-31 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 28 |
2022-08-30 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 14 |
2022-08-29 | $20.04 | $20.09 | $20.03 | $20.03 | $20.03 | 235 |
2022-08-26 | $20.06 | $20.06 | $20.06 | $20.06 | $19.97 | 10 |
2022-08-25 | $20.50 | $20.60 | $20.50 | $20.56 | $20.46 | 971 |
2022-08-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.28 | 46 |
2022-08-23 | $20.49 | $20.49 | $20.44 | $20.44 | $20.35 | 1,065 |
2022-08-22 | $20.35 | $20.35 | $20.24 | $20.24 | $20.15 | 5,114 |
2022-08-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.57 | 60 |
2022-08-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.86 | 1 |
2022-08-17 | $20.99 | $20.99 | $20.99 | $20.99 | $20.90 | 28 |
2022-08-16 | $21.27 | $21.27 | $21.27 | $21.27 | $21.17 | 9 |
2022-08-15 | $21.18 | $21.18 | $21.18 | $21.18 | $21.08 | 1 |
2022-08-12 | $21.48 | $21.48 | $21.48 | $21.48 | $21.39 | 54 |
2022-08-11 | $21.35 | $21.35 | $21.35 | $21.35 | $21.25 | 1 |
2022-08-10 | $21.45 | $21.45 | $21.40 | $21.40 | $21.31 | 1,454 |
2022-08-09 | $20.95 | $20.95 | $20.95 | $20.95 | $20.86 | 4 |
2022-08-08 | $21.04 | $21.04 | $21.04 | $21.04 | $20.95 | 35 |
2022-08-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.86 | 3 |
2022-08-04 | $20.94 | $20.94 | $20.94 | $20.94 | $20.85 | 16 |
2022-08-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.79 | 9 |
2022-08-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.63 | 119 |
2022-08-01 | $20.97 | $20.97 | $20.97 | $20.97 | $20.88 | 14 |
2022-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.90 | 44 |
2022-07-28 | $20.78 | $20.78 | $20.78 | $20.78 | $20.69 | 7 |
2022-07-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.73 | 16 |
2022-07-26 | $20.61 | $20.61 | $20.61 | $20.61 | $20.41 | 409 |
2022-07-25 | $20.53 | $20.85 | $20.53 | $20.77 | $20.57 | 758 |
2022-07-22 | $20.62 | $20.62 | $20.62 | $20.62 | $20.42 | 43 |
2022-07-21 | $20.72 | $20.72 | $20.72 | $20.72 | $20.52 | 43 |
2022-07-20 | $20.62 | $20.62 | $20.62 | $20.62 | $20.42 | 6 |
2022-07-19 | $20.79 | $20.79 | $20.79 | $20.79 | $20.59 | 6 |
2022-07-18 | $20.28 | $20.28 | $20.28 | $20.28 | $20.09 | 27 |
2022-07-15 | $20.09 | $20.09 | $20.09 | $20.09 | $19.89 | 25 |
2022-07-14 | $19.82 | $19.82 | $19.82 | $19.82 | $19.63 | 23 |
2022-07-13 | $20.21 | $20.21 | $20.21 | $20.21 | $20.01 | 23 |
2022-07-12 | $20.27 | $20.27 | $20.27 | $20.27 | $20.07 | 6 |
2022-07-11 | $20.24 | $20.24 | $20.24 | $20.24 | $20.05 | 6 |
2022-07-08 | $20.54 | $20.54 | $20.54 | $20.54 | $20.34 | 21 |
2022-07-07 | $20.48 | $20.48 | $20.48 | $20.48 | $20.28 | 32 |
2022-07-06 | $20.20 | $20.20 | $20.20 | $20.20 | $20.01 | 57 |
2022-07-05 | $20.37 | $20.37 | $20.37 | $20.37 | $20.17 | 82 |
2022-07-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.68 | 30 |
2022-06-30 | $20.83 | $20.83 | $20.83 | $20.83 | $20.63 | 139 |
2022-06-29 | $21.01 | $21.01 | $21.01 | $21.01 | $20.81 | 73 |
2022-06-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.00 | 45 |
2022-06-27 | $21.28 | $21.28 | $21.28 | $21.28 | $20.98 | 2 |
2022-06-24 | $20.68 | $21.21 | $20.68 | $21.21 | $20.91 | 1,243 |
2022-06-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.59 | 7 |
2022-06-22 | $20.99 | $20.99 | $20.99 | $20.99 | $20.69 | 54 |
2022-06-21 | $21.17 | $21.17 | $21.17 | $21.17 | $20.87 | 15 |
2022-06-17 | $20.96 | $20.96 | $20.96 | $20.96 | $20.66 | 4 |
2022-06-16 | $21.11 | $21.11 | $21.11 | $21.11 | $20.81 | 4 |
2022-06-15 | $21.59 | $21.59 | $21.59 | $21.59 | $21.28 | 7 |
2022-06-14 | $21.21 | $21.21 | $21.17 | $21.17 | $20.86 | 435 |
2022-06-13 | $21.32 | $21.32 | $21.32 | $21.32 | $21.01 | 199 |
2022-06-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.64 | 19 |
2022-06-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 8 |
2022-06-08 | $22.88 | $23.11 | $22.88 | $23.00 | $22.67 | 4,284 |
2022-06-07 | $23.31 | $23.31 | $23.31 | $23.31 | $22.97 | 3 |
2022-06-06 | $23.36 | $23.36 | $23.18 | $23.18 | $22.85 | 125 |
2022-06-03 | $23.13 | $23.13 | $23.13 | $23.13 | $22.79 | 17 |
2022-06-02 | $23.34 | $23.34 | $23.34 | $23.34 | $23.00 | 95 |
2022-06-01 | $23.04 | $23.04 | $23.04 | $23.04 | $22.71 | 11 |
2022-05-31 | $23.15 | $23.15 | $23.15 | $23.15 | $22.82 | 170 |
2022-05-27 | $23.19 | $23.28 | $23.19 | $23.28 | $22.95 | 221 |
2022-05-26 | $23.22 | $23.22 | $23.22 | $23.22 | $22.89 | 2 |
2022-05-25 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 67 |
2022-05-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 128 |
2022-05-23 | $22.90 | $22.96 | $22.90 | $22.96 | $22.53 | 1,487 |
2022-05-20 | $22.35 | $22.49 | $22.29 | $22.49 | $22.07 | 1,959 |
2022-05-19 | $22.52 | $22.52 | $22.40 | $22.40 | $21.98 | 294 |
2022-05-18 | $22.09 | $22.09 | $22.09 | $22.09 | $21.68 | 26 |
2022-05-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.12 | 2 |
2022-05-16 | $22.10 | $22.10 | $22.10 | $22.10 | $21.69 | 2 |
2022-05-13 | $21.91 | $21.94 | $21.91 | $21.94 | $21.53 | 503 |
2022-05-12 | $21.42 | $21.59 | $21.41 | $21.41 | $21.01 | 917 |
2022-05-11 | $21.51 | $21.51 | $21.51 | $21.51 | $21.11 | 1 |
2022-05-10 | $21.61 | $21.61 | $21.61 | $21.61 | $21.20 | 1 |
2022-05-09 | $21.59 | $21.59 | $21.59 | $21.59 | $21.18 | 10 |
2022-05-06 | $22.13 | $22.13 | $22.13 | $22.13 | $21.72 | 8 |
2022-05-05 | $22.23 | $22.23 | $22.23 | $22.23 | $21.82 | 29 |
2022-05-04 | $22.73 | $22.73 | $22.73 | $22.73 | $22.30 | 30 |
2022-05-03 | $22.09 | $22.30 | $22.09 | $22.30 | $21.88 | 419 |
2022-05-02 | $22.06 | $22.15 | $22.02 | $22.07 | $21.66 | 1,380 |
2022-04-29 | $22.12 | $22.12 | $22.12 | $22.12 | $21.70 | 31 |
2022-04-28 | $22.28 | $22.38 | $22.18 | $22.38 | $21.97 | 312 |
2022-04-27 | $22.19 | $22.19 | $22.07 | $22.07 | $21.66 | 106 |
2022-04-26 | $22.03 | $22.03 | $22.03 | $22.03 | $21.52 | 189 |
2022-04-25 | $22.37 | $22.37 | $22.37 | $22.37 | $21.85 | 189 |
2022-04-22 | $23.12 | $23.12 | $22.66 | $22.66 | $22.14 | 276 |
2022-04-21 | $23.36 | $23.36 | $23.00 | $23.00 | $22.47 | 476 |
2022-04-20 | $23.28 | $23.28 | $23.28 | $23.28 | $22.74 | 2 |
2022-04-19 | $23.38 | $23.38 | $23.23 | $23.23 | $22.69 | 482 |
2022-04-18 | $23.13 | $23.13 | $23.13 | $23.13 | $22.60 | 12 |
2022-04-14 | $23.14 | $23.14 | $23.14 | $23.14 | $22.60 | 52 |
2022-04-13 | $23.26 | $23.26 | $23.26 | $23.26 | $22.72 | 6 |
2022-04-12 | $22.91 | $22.91 | $22.91 | $22.91 | $22.38 | 9 |
2022-04-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.45 | 4 |
2022-04-08 | $23.16 | $23.16 | $23.16 | $23.16 | $22.62 | 62 |
2022-04-07 | $23.13 | $23.13 | $23.13 | $23.13 | $22.60 | 141 |
2022-04-06 | $23.00 | $23.11 | $23.00 | $23.11 | $22.57 | 214 |
2022-04-05 | $23.31 | $23.31 | $23.31 | $23.31 | $22.77 | 233 |
2022-04-04 | $23.59 | $23.59 | $23.59 | $23.59 | $23.04 | 66 |
2022-04-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.04 | 25 |
2022-03-31 | $23.42 | $23.42 | $23.42 | $23.42 | $22.88 | 160 |
2022-03-30 | $23.53 | $23.60 | $23.53 | $23.60 | $23.05 | 752 |
2022-03-29 | $23.63 | $23.63 | $23.63 | $23.63 | $23.08 | 56 |
2022-03-28 | $23.43 | $23.43 | $23.43 | $23.43 | $22.78 | 27 |
2022-03-25 | $23.51 | $23.51 | $23.51 | $23.51 | $22.87 | 14 |
2022-03-24 | $23.20 | $23.41 | $23.20 | $23.41 | $22.77 | 347 |
2022-03-23 | $23.29 | $23.29 | $23.29 | $23.29 | $22.65 | 195 |
2022-03-22 | $23.60 | $23.60 | $23.60 | $23.60 | $22.95 | 195 |
2022-03-21 | $22.99 | $23.34 | $22.99 | $23.34 | $22.69 | 151 |
2022-03-18 | $23.39 | $23.39 | $23.39 | $23.39 | $22.75 | 3 |
2022-03-17 | $23.20 | $23.20 | $23.20 | $23.20 | $22.56 | 3 |
2022-03-16 | $23.09 | $23.09 | $23.09 | $23.09 | $22.45 | 55 |
2022-03-15 | $22.51 | $22.51 | $22.51 | $22.51 | $21.89 | 2 |
2022-03-14 | $22.46 | $22.46 | $22.46 | $22.46 | $21.84 | 50 |
2022-03-11 | $22.68 | $22.68 | $22.39 | $22.39 | $21.77 | 390 |
2022-03-10 | $22.45 | $22.45 | $22.45 | $22.45 | $21.83 | 3 |
2022-03-09 | $22.71 | $22.71 | $22.57 | $22.57 | $21.95 | 887 |
2022-03-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.38 | 117 |
2022-03-07 | $21.94 | $21.94 | $21.94 | $21.94 | $21.34 | 32 |
2022-03-04 | $22.00 | $22.49 | $21.95 | $22.37 | $21.76 | 887 |
2022-03-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.15 | 44 |
2022-03-02 | $23.03 | $23.03 | $23.03 | $23.03 | $22.40 | 59 |
2022-03-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.07 | 14 |
2022-02-28 | $23.14 | $23.14 | $23.14 | $23.14 | $22.50 | 130 |
2022-02-25 | $23.48 | $23.48 | $23.48 | $23.48 | $22.83 | 5 |
2022-02-24 | $23.40 | $23.40 | $22.99 | $22.99 | $22.36 | 541 |
2022-02-23 | $23.71 | $23.71 | $23.60 | $23.60 | $22.85 | 409 |
2022-02-22 | $23.71 | $23.71 | $23.71 | $23.71 | $22.95 | 26 |
2022-02-18 | $23.83 | $23.98 | $23.83 | $23.98 | $23.22 | 176 |
2022-02-17 | $24.07 | $24.07 | $24.07 | $24.07 | $23.30 | 2 |
2022-02-16 | $24.39 | $24.39 | $24.39 | $24.39 | $23.61 | 53 |
2022-02-15 | $24.30 | $24.30 | $24.30 | $24.30 | $23.53 | 3 |
2022-02-14 | $24.17 | $24.17 | $24.17 | $24.17 | $23.40 | 76 |
2022-02-11 | $24.11 | $24.11 | $24.11 | $24.11 | $23.34 | 19 |
2022-02-10 | $24.85 | $24.85 | $24.44 | $24.44 | $23.66 | 303 |
2022-02-09 | $24.17 | $24.63 | $24.17 | $24.63 | $23.85 | 695 |
2022-02-08 | $24.46 | $24.55 | $24.43 | $24.43 | $23.65 | 891 |
2022-02-07 | $24.14 | $24.14 | $24.14 | $24.14 | $23.37 | 213 |
2022-02-04 | $23.90 | $24.14 | $23.90 | $24.14 | $23.38 | 213 |
2022-02-03 | $24.09 | $24.09 | $24.09 | $24.09 | $23.32 | 4 |
2022-02-02 | $24.11 | $24.11 | $24.11 | $24.11 | $23.34 | 54 |
2022-02-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.22 | 239 |
2022-01-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.14 | 139 |
2022-01-28 | $23.63 | $23.63 | $23.63 | $23.63 | $22.88 | 6 |
2022-01-27 | $23.99 | $23.99 | $23.70 | $23.70 | $22.95 | 877 |
2022-01-26 | $24.03 | $24.03 | $23.96 | $23.96 | $23.11 | 445 |
2022-01-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.05 | 3 |
2022-01-24 | $23.98 | $23.98 | $23.77 | $23.82 | $22.97 | 887 |
2022-01-21 | $24.10 | $24.22 | $23.90 | $23.90 | $23.04 | 607 |
2022-01-20 | $24.50 | $24.50 | $24.25 | $24.25 | $23.38 | 206 |
2022-01-19 | $24.52 | $24.52 | $24.52 | $24.52 | $23.64 | 179 |
2022-01-18 | $24.57 | $24.57 | $24.39 | $24.39 | $23.51 | 109 |
2022-01-14 | $24.43 | $24.59 | $24.43 | $24.59 | $23.71 | 188 |
2022-01-13 | $24.45 | $24.45 | $24.45 | $24.45 | $23.57 | 5 |
2022-01-12 | $24.49 | $24.49 | $24.49 | $24.49 | $23.62 | 5 |
2022-01-11 | $24.28 | $24.28 | $24.28 | $24.28 | $23.41 | 8 |
2022-01-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.14 | 80 |
2022-01-07 | $23.92 | $23.92 | $23.92 | $23.92 | $23.07 | 113 |
2022-01-06 | $23.71 | $23.71 | $23.71 | $23.71 | $22.87 | 113 |
2022-01-05 | $23.64 | $23.72 | $23.64 | $23.72 | $22.87 | 131 |
2022-01-04 | $23.86 | $23.86 | $23.86 | $23.86 | $23.01 | 127 |
2022-01-03 | $23.71 | $23.71 | $23.71 | $23.71 | $22.86 | 48 |
2021-12-31 | $23.54 | $23.54 | $23.54 | $23.54 | $22.70 | 26 |
2021-12-30 | $23.57 | $23.57 | $23.57 | $23.57 | $22.73 | 10 |
2021-12-29 | $23.66 | $23.66 | $23.66 | $23.66 | $22.81 | 56 |
2021-12-28 | $23.76 | $23.76 | $23.76 | $23.76 | $22.78 | 56 |
2021-12-27 | $23.53 | $23.75 | $23.53 | $23.75 | $22.76 | 1,106 |
2021-12-23 | $23.62 | $23.62 | $23.62 | $23.62 | $22.64 | 15 |
2021-12-22 | $23.48 | $23.48 | $23.48 | $23.48 | $22.50 | 15 |
2021-12-21 | $23.32 | $23.32 | $23.32 | $23.32 | $22.35 | 73 |
2021-12-20 | $23.08 | $23.08 | $22.87 | $23.06 | $22.10 | 2,321 |
2021-12-17 | $23.34 | $23.34 | $23.34 | $23.34 | $22.37 | 7 |
2021-12-16 | $23.28 | $23.28 | $23.28 | $23.28 | $22.31 | 7 |
2021-12-15 | $23.21 | $23.21 | $23.21 | $23.21 | $22.24 | 4 |
2021-12-14 | $23.02 | $23.02 | $23.02 | $23.02 | $22.06 | 4 |
2021-12-13 | $22.90 | $23.01 | $22.90 | $23.01 | $22.05 | 515 |
2021-12-10 | $23.29 | $23.29 | $23.29 | $23.29 | $22.32 | 91 |
2021-12-09 | $23.30 | $23.30 | $23.03 | $23.17 | $22.20 | 598 |
2021-12-08 | $23.40 | $23.40 | $23.40 | $23.40 | $22.43 | 21 |
2021-12-07 | $23.37 | $23.37 | $23.37 | $23.37 | $22.40 | 0 |
2021-12-06 | $23.02 | $23.02 | $23.02 | $23.02 | $22.06 | 33 |
2021-12-03 | $22.64 | $22.64 | $22.64 | $22.64 | $21.70 | 33 |
2021-12-02 | $22.72 | $22.72 | $22.72 | $22.72 | $21.78 | 26 |
2021-12-01 | $22.42 | $22.42 | $22.42 | $22.42 | $21.49 | 8 |
2021-11-30 | $22.63 | $22.75 | $22.60 | $22.60 | $21.66 | 394 |
2021-11-29 | $23.01 | $23.01 | $22.86 | $22.86 | $21.91 | 104 |
2021-11-26 | $22.78 | $22.78 | $22.78 | $22.78 | $21.83 | 14 |
2021-11-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.48 | 11 |
2021-11-23 | $23.40 | $23.46 | $23.40 | $23.46 | $22.45 | 895 |
2021-11-22 | $23.43 | $23.43 | $23.43 | $23.43 | $22.42 | 12 |
2021-11-19 | $23.51 | $23.51 | $23.33 | $23.33 | $22.32 | 215 |
2021-11-18 | $23.69 | $23.69 | $23.54 | $23.54 | $22.52 | 255 |
2021-11-17 | $23.68 | $23.68 | $23.66 | $23.66 | $22.64 | 269 |
2021-11-16 | $23.86 | $23.86 | $23.76 | $23.76 | $22.73 | 181 |
2021-11-15 | $23.96 | $23.96 | $23.96 | $23.96 | $22.92 | 95 |
2021-11-12 | $23.87 | $23.87 | $23.87 | $23.87 | $22.84 | 114 |
2021-11-11 | $23.99 | $23.99 | $23.84 | $23.84 | $22.80 | 208 |
2021-11-10 | $23.84 | $23.84 | $23.84 | $23.84 | $22.81 | 96 |
2021-11-09 | $24.15 | $24.15 | $24.04 | $24.04 | $23.00 | 632 |
2021-11-08 | $24.21 | $24.21 | $24.21 | $24.21 | $23.17 | 4 |
2021-11-05 | $24.24 | $24.24 | $24.24 | $24.24 | $23.20 | 9 |
2021-11-04 | $24.04 | $24.16 | $24.04 | $24.16 | $23.12 | 157 |
2021-11-03 | $24.29 | $24.29 | $24.29 | $24.29 | $23.24 | 12 |
2021-11-02 | $24.19 | $24.19 | $24.19 | $24.19 | $23.14 | 79 |
2021-11-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.20 | 32 |
2021-10-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.01 | 12 |
2021-10-28 | $24.35 | $24.35 | $24.35 | $24.35 | $23.30 | 3 |
2021-10-27 | $24.26 | $24.26 | $24.26 | $24.26 | $23.21 | 44 |
2021-10-26 | $24.49 | $24.49 | $24.49 | $24.49 | $23.35 | 31 |
2021-10-25 | $24.74 | $24.74 | $24.63 | $24.63 | $23.48 | 816 |
2021-10-22 | $24.61 | $24.61 | $24.55 | $24.55 | $23.40 | 143 |
2021-10-21 | $24.60 | $24.60 | $24.49 | $24.49 | $23.35 | 1,408 |
2021-10-20 | $24.20 | $24.76 | $24.20 | $24.62 | $23.47 | 506 |
2021-10-19 | $24.46 | $24.46 | $24.46 | $24.46 | $23.32 | 8 |
2021-10-18 | $24.48 | $24.48 | $24.34 | $24.34 | $23.20 | 107 |
2021-10-15 | $24.44 | $24.44 | $24.44 | $24.44 | $23.30 | 7 |
2021-10-14 | $24.33 | $24.33 | $24.33 | $24.33 | $23.19 | 1 |
2021-10-13 | $24.13 | $24.13 | $24.13 | $24.13 | $23.00 | 38 |
2021-10-12 | $23.94 | $23.94 | $23.94 | $23.94 | $22.83 | 49 |
2021-10-11 | $23.96 | $23.96 | $23.96 | $23.96 | $22.84 | 15 |
2021-10-08 | $24.02 | $24.02 | $24.02 | $24.02 | $22.90 | 55 |
2021-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.88 | 3 |
2021-10-06 | $23.84 | $23.84 | $23.84 | $23.84 | $22.73 | 3 |
2021-10-05 | $23.96 | $23.96 | $23.96 | $23.96 | $22.84 | 78 |
2021-10-04 | $23.27 | $23.59 | $23.24 | $23.59 | $22.49 | 1,353 |
2021-10-01 | $23.83 | $23.83 | $23.83 | $23.83 | $22.72 | 29 |
2021-09-30 | $23.72 | $23.72 | $23.72 | $23.72 | $22.61 | 21 |
2021-09-29 | $23.85 | $23.85 | $23.85 | $23.85 | $22.73 | 111 |
2021-09-28 | $23.86 | $23.86 | $23.86 | $23.86 | $22.75 | 111 |
2021-09-27 | $24.23 | $24.23 | $24.23 | $24.23 | $23.05 | 6 |
2021-09-24 | $24.03 | $24.03 | $24.03 | $24.03 | $22.86 | 85 |
2021-09-23 | $24.11 | $24.11 | $24.11 | $24.11 | $22.93 | 14 |
2021-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.83 | 134 |
2021-09-21 | $23.80 | $23.80 | $23.80 | $23.80 | $22.63 | 3 |
2021-09-20 | $23.98 | $23.98 | $23.63 | $23.63 | $22.48 | 111 |
2021-09-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.02 | 80 |
2021-09-16 | $24.46 | $24.46 | $24.46 | $24.46 | $23.27 | 49 |
2021-09-15 | $24.55 | $24.55 | $24.55 | $24.55 | $23.35 | 1 |
2021-09-14 | $24.45 | $24.45 | $24.45 | $24.45 | $23.25 | 3 |
2021-09-13 | $24.60 | $24.60 | $24.60 | $24.60 | $23.40 | 5 |
2021-09-10 | $24.46 | $24.46 | $24.37 | $24.37 | $23.18 | 209 |
2021-09-09 | $24.54 | $24.54 | $24.54 | $24.54 | $23.35 | 2 |
2021-09-08 | $24.60 | $24.60 | $24.60 | $24.60 | $23.40 | 23 |
2021-09-07 | $24.80 | $24.81 | $24.68 | $24.68 | $23.47 | 1,201 |
2021-09-03 | $24.76 | $24.76 | $24.76 | $24.76 | $23.55 | 9 |
2021-09-02 | $24.59 | $24.70 | $24.59 | $24.70 | $23.49 | 295 |
2021-09-01 | $24.64 | $24.64 | $24.64 | $24.64 | $23.44 | 21 |
2021-08-31 | $24.42 | $24.42 | $24.42 | $24.42 | $23.23 | 22 |
2021-08-30 | $24.53 | $24.53 | $24.53 | $24.53 | $23.34 | 1 |
2021-08-27 | $24.54 | $24.54 | $24.54 | $24.54 | $23.35 | 4 |
2021-08-26 | $24.44 | $24.44 | $24.44 | $24.44 | $23.15 | 1 |
2021-08-25 | $24.67 | $24.67 | $24.67 | $24.67 | $23.37 | 5 |
2021-08-24 | $24.72 | $24.72 | $24.72 | $24.72 | $23.41 | 1 |
2021-08-23 | $24.48 | $24.57 | $24.47 | $24.57 | $23.27 | 787 |
2021-08-20 | $24.28 | $24.48 | $24.28 | $24.48 | $23.18 | 404 |
2021-08-19 | $24.40 | $24.40 | $24.40 | $24.40 | $23.11 | 6 |
2021-08-18 | $24.68 | $24.68 | $24.68 | $24.68 | $23.38 | 36 |
2021-08-17 | $24.66 | $24.66 | $24.66 | $24.66 | $23.36 | 19 |
2021-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.68 | 1 |
2021-08-13 | $25.08 | $25.08 | $25.08 | $25.08 | $23.76 | 2 |
2021-08-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.67 | 1 |
2021-08-11 | $25.28 | $25.28 | $25.01 | $25.01 | $23.69 | 188 |
2021-08-10 | $24.72 | $24.72 | $24.72 | $24.72 | $23.41 | 4 |
2021-08-09 | $24.75 | $24.75 | $24.75 | $24.75 | $23.44 | 17 |
2021-08-06 | $24.79 | $24.79 | $24.79 | $24.79 | $23.48 | 32 |
2021-08-05 | $24.97 | $24.97 | $24.97 | $24.97 | $23.66 | 3 |
2021-08-04 | $24.90 | $24.90 | $24.89 | $24.89 | $23.57 | 204 |
2021-08-03 | $24.99 | $24.99 | $24.99 | $24.99 | $23.67 | 61 |
2021-08-02 | $24.87 | $24.87 | $24.87 | $24.87 | $23.56 | 21 |
2021-07-30 | $24.73 | $24.73 | $24.73 | $24.73 | $23.43 | 22 |
2021-07-29 | $24.98 | $24.98 | $24.98 | $24.98 | $23.66 | 28 |
2021-07-28 | $24.87 | $24.87 | $24.87 | $24.87 | $23.56 | 5 |
2021-07-27 | $24.84 | $24.84 | $24.84 | $24.84 | $23.44 | 74 |
2021-07-26 | $25.02 | $25.02 | $25.02 | $25.02 | $23.60 | 110 |
2021-07-23 | $24.90 | $24.90 | $24.90 | $24.90 | $23.49 | 20 |
2021-07-22 | $24.54 | $24.74 | $24.54 | $24.74 | $23.33 | 182 |
2021-07-21 | $24.76 | $24.76 | $24.76 | $24.76 | $23.36 | 168 |
2021-07-20 | $24.20 | $24.48 | $24.20 | $24.48 | $23.09 | 223 |
2021-07-19 | $24.29 | $24.29 | $24.29 | $24.29 | $22.91 | 207 |
2021-07-16 | $24.85 | $24.85 | $24.85 | $24.85 | $23.44 | 6 |
2021-07-15 | $24.97 | $24.97 | $24.97 | $24.97 | $23.55 | 7 |
2021-07-14 | $25.14 | $25.14 | $25.14 | $25.14 | $23.72 | 53 |
2021-07-13 | $25.04 | $25.04 | $25.04 | $25.04 | $23.62 | 6 |
2021-07-12 | $25.26 | $25.26 | $25.26 | $25.26 | $23.83 | 22 |
2021-07-09 | $25.11 | $25.11 | $25.11 | $25.11 | $23.69 | 31 |
2021-07-08 | $24.66 | $24.66 | $24.66 | $24.66 | $23.26 | 18 |
2021-07-07 | $25.01 | $25.01 | $25.01 | $25.01 | $23.59 | 26 |
2021-07-06 | $25.16 | $25.16 | $24.66 | $24.97 | $23.55 | 3,196 |
2021-07-02 | $25.16 | $25.31 | $25.16 | $25.31 | $23.88 | 165 |
2021-07-01 | $25.16 | $25.16 | $25.16 | $25.16 | $23.73 | 1,044 |
2021-06-30 | $24.77 | $25.03 | $24.77 | $25.03 | $23.61 | 122 |
2021-06-29 | $25.23 | $25.23 | $25.23 | $25.23 | $23.80 | 17 |
2021-06-28 | $25.29 | $25.29 | $25.29 | $25.29 | $23.86 | 7 |
2021-06-25 | $25.47 | $25.47 | $25.47 | $25.47 | $23.92 | 5 |
2021-06-24 | $25.44 | $25.44 | $25.44 | $25.44 | $23.90 | 8 |
2021-06-23 | $25.32 | $25.32 | $25.32 | $25.32 | $23.78 | 12 |
2021-06-22 | $25.40 | $25.40 | $25.40 | $25.40 | $23.86 | 19 |
2021-06-21 | $25.44 | $25.44 | $25.44 | $25.44 | $23.90 | 33 |
2021-06-18 | $25.15 | $25.15 | $25.15 | $25.15 | $23.63 | 40 |
2021-06-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.07 | 4 |
2021-06-16 | $25.77 | $25.77 | $25.77 | $25.77 | $24.20 | 4 |
2021-06-15 | $25.87 | $25.87 | $25.87 | $25.87 | $24.30 | 2 |
2021-06-14 | $25.92 | $25.92 | $25.89 | $25.89 | $24.32 | 262 |
2021-06-11 | $25.85 | $25.85 | $25.85 | $25.85 | $24.29 | 5 |
2021-06-10 | $25.89 | $25.89 | $25.89 | $25.89 | $24.32 | 2 |
2021-06-09 | $25.81 | $25.81 | $25.81 | $25.81 | $24.25 | 164 |
2021-06-08 | $26.07 | $26.07 | $25.87 | $25.87 | $24.30 | 164 |
2021-06-07 | $25.92 | $25.92 | $25.92 | $25.92 | $24.35 | 14 |
2021-06-04 | $25.78 | $25.78 | $25.78 | $25.78 | $24.22 | 90 |
2021-06-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 71 |
2021-06-02 | $25.36 | $25.59 | $25.36 | $25.59 | $24.03 | 1,772 |
2021-06-01 | $25.44 | $25.44 | $25.44 | $25.44 | $23.90 | 12 |
2021-05-28 | $25.49 | $25.49 | $25.49 | $25.49 | $23.94 | 36 |
2021-05-27 | $25.41 | $25.41 | $25.41 | $25.41 | $23.87 | 14 |
2021-05-26 | $25.38 | $25.38 | $25.38 | $25.38 | $23.84 | 1 |
2021-05-25 | $25.49 | $25.49 | $25.49 | $25.49 | $23.86 | 15 |
2021-05-24 | $25.40 | $25.63 | $25.40 | $25.63 | $24.00 | 400 |
2021-05-21 | $25.48 | $25.48 | $25.48 | $25.48 | $23.86 | 45 |
2021-05-20 | $25.45 | $25.45 | $25.45 | $25.45 | $23.83 | 19 |
2021-05-19 | $24.97 | $25.24 | $24.97 | $25.24 | $23.63 | 1,596 |
2021-05-18 | $25.48 | $25.48 | $25.48 | $25.48 | $23.86 | 11 |
2021-05-17 | $25.40 | $25.40 | $25.40 | $25.40 | $23.78 | 7 |
2021-05-14 | $25.01 | $25.28 | $25.01 | $25.28 | $23.66 | 4,525 |
2021-05-13 | $25.02 | $25.02 | $25.02 | $25.02 | $23.43 | 81 |
2021-05-12 | $25.28 | $25.28 | $24.80 | $24.80 | $23.22 | 1,129 |
2021-05-11 | $24.93 | $25.14 | $24.93 | $25.14 | $23.54 | 105 |
2021-05-10 | $25.44 | $25.44 | $25.44 | $25.44 | $23.82 | 65 |
2021-05-07 | $25.34 | $25.34 | $25.34 | $25.34 | $23.72 | 135 |
2021-05-06 | $24.90 | $24.90 | $24.90 | $24.90 | $23.31 | 6 |
2021-05-05 | $24.78 | $24.78 | $24.78 | $24.78 | $23.20 | 8 |
2021-05-04 | $24.51 | $24.51 | $24.51 | $24.51 | $22.94 | 57 |
2021-05-03 | $24.71 | $24.71 | $24.71 | $24.71 | $23.13 | 25 |
2021-04-30 | $24.52 | $24.52 | $24.52 | $24.52 | $22.95 | 72 |
2021-04-29 | $24.64 | $24.64 | $24.64 | $24.64 | $23.07 | 60 |
2021-04-28 | $24.36 | $24.60 | $24.36 | $24.60 | $23.03 | 903 |
2021-04-27 | $24.64 | $24.64 | $24.64 | $24.64 | $22.99 | 50 |
2021-04-26 | $24.67 | $24.67 | $24.67 | $24.67 | $23.02 | 50 |
2021-04-23 | $24.66 | $24.66 | $24.66 | $24.66 | $23.01 | 5 |
2021-04-22 | $24.46 | $24.46 | $24.46 | $24.46 | $22.83 | 3 |
2021-04-21 | $24.63 | $24.63 | $24.63 | $24.63 | $22.98 | 3 |
2021-04-20 | $24.41 | $24.41 | $24.41 | $24.41 | $22.78 | 115 |
2021-04-19 | $24.78 | $24.78 | $24.78 | $24.78 | $23.12 | 96 |
2021-04-16 | $24.50 | $24.75 | $24.50 | $24.75 | $23.09 | 145 |
2021-04-15 | $24.42 | $24.64 | $24.42 | $24.62 | $22.98 | 2,055 |
2021-04-14 | $24.48 | $24.48 | $24.48 | $24.48 | $22.85 | 2 |
2021-04-13 | $24.45 | $24.45 | $24.45 | $24.45 | $22.82 | 1 |
2021-04-12 | $24.30 | $24.30 | $24.30 | $24.30 | $22.68 | 151 |
2021-04-09 | $24.13 | $24.37 | $24.13 | $24.37 | $22.74 | 102 |
2021-04-08 | $24.41 | $24.41 | $24.41 | $24.41 | $22.78 | 3 |
2021-04-07 | $24.26 | $24.34 | $24.26 | $24.34 | $22.71 | 213 |
2021-04-06 | $24.41 | $24.41 | $24.26 | $24.26 | $22.64 | 199 |
2021-04-05 | $24.49 | $24.49 | $24.49 | $24.49 | $22.85 | 50 |
2021-04-01 | $24.14 | $24.14 | $24.14 | $24.14 | $22.53 | 86 |
2021-03-31 | $24.10 | $24.10 | $24.10 | $24.10 | $22.49 | 32 |
2021-03-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.63 | 29 |
2021-03-29 | $24.36 | $24.36 | $24.36 | $24.36 | $22.74 | 165 |
2021-03-26 | $24.47 | $24.47 | $24.47 | $24.47 | $22.76 | 7 |
2021-03-25 | $24.19 | $24.19 | $24.19 | $24.19 | $22.50 | 1 |
2021-03-24 | $24.05 | $24.05 | $24.05 | $24.05 | $22.37 | 23 |
2021-03-23 | $24.20 | $24.20 | $24.20 | $24.20 | $22.50 | 32 |
2021-03-22 | $24.44 | $24.44 | $24.44 | $24.44 | $22.73 | 31 |
2021-03-19 | $24.37 | $24.37 | $24.37 | $24.37 | $22.66 | 11 |
2021-03-18 | $24.26 | $24.26 | $24.26 | $24.26 | $22.56 | 32 |
2021-03-17 | $23.95 | $24.39 | $23.95 | $24.39 | $22.69 | 397 |
2021-03-16 | $24.28 | $24.28 | $24.28 | $24.28 | $22.59 | 30 |
2021-03-15 | $24.00 | $24.31 | $24.00 | $24.31 | $22.61 | 158 |
2021-03-12 | $24.04 | $24.25 | $24.04 | $24.25 | $22.55 | 1,205 |
2021-03-11 | $24.15 | $24.15 | $24.15 | $24.15 | $22.47 | 4 |
2021-03-10 | $24.05 | $24.05 | $24.05 | $24.05 | $22.37 | 94 |
2021-03-09 | $23.95 | $23.95 | $23.95 | $23.95 | $22.28 | 7 |
2021-03-08 | $23.62 | $23.62 | $23.62 | $23.62 | $21.97 | 59 |
2021-03-05 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 9 |
2021-03-04 | $23.35 | $23.60 | $23.32 | $23.36 | $21.73 | 2,677 |
2021-03-03 | $23.43 | $23.43 | $23.43 | $23.43 | $21.79 | 3 |
2021-03-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 42 |
2021-03-01 | $23.55 | $23.55 | $23.55 | $23.55 | $21.90 | 116 |
2021-02-26 | $23.18 | $23.18 | $23.18 | $23.18 | $21.56 | 39 |
2021-02-25 | $23.92 | $24.13 | $23.52 | $23.52 | $21.87 | 1,077 |
2021-02-24 | $23.92 | $23.92 | $23.92 | $23.92 | $22.24 | 90 |
2021-02-23 | $23.77 | $23.77 | $23.77 | $23.77 | $22.04 | 24 |
2021-02-22 | $23.61 | $23.65 | $23.37 | $23.65 | $21.93 | 328 |
2021-02-19 | $23.66 | $23.66 | $23.52 | $23.52 | $21.80 | 306 |
2021-02-18 | $24.09 | $24.09 | $23.45 | $23.45 | $21.74 | 150 |
2021-02-17 | $23.66 | $23.66 | $23.66 | $23.66 | $21.93 | 46 |
2021-02-16 | $23.66 | $23.66 | $23.66 | $23.66 | $21.94 | 46 |
2021-02-12 | $23.53 | $23.53 | $23.53 | $23.53 | $21.82 | 41 |
2021-02-11 | $23.46 | $23.46 | $23.46 | $23.46 | $21.75 | 41 |
2021-02-10 | $23.36 | $23.36 | $23.36 | $23.36 | $21.66 | 178 |
2021-02-09 | $23.22 | $23.37 | $23.20 | $23.37 | $21.67 | 1,921 |
2021-02-08 | $23.60 | $23.60 | $23.39 | $23.39 | $21.68 | 268 |
2021-02-05 | $23.17 | $23.17 | $23.17 | $23.17 | $21.48 | 58 |
2021-02-04 | $23.14 | $23.16 | $22.96 | $22.96 | $21.29 | 1,230 |
2021-02-03 | $22.95 | $22.95 | $22.95 | $22.95 | $21.28 | 5 |
2021-02-02 | $22.79 | $22.79 | $22.79 | $22.79 | $21.13 | 52 |
2021-02-01 | $22.65 | $22.65 | $22.65 | $22.65 | $21.00 | 49 |
2021-01-29 | $22.47 | $22.47 | $22.47 | $22.47 | $20.83 | 62 |
2021-01-28 | $22.99 | $22.99 | $22.99 | $22.99 | $21.31 | 16 |
2021-01-27 | $22.81 | $22.81 | $22.81 | $22.81 | $21.14 | 38 |
2021-01-26 | $23.36 | $23.36 | $23.36 | $23.36 | $21.58 | 37 |
2021-01-25 | $23.23 | $23.23 | $23.23 | $23.23 | $21.45 | 42 |
2021-01-22 | $23.05 | $23.33 | $23.05 | $23.33 | $21.55 | 393 |
2021-01-21 | $23.48 | $23.48 | $23.48 | $23.48 | $21.68 | 126 |
2021-01-20 | $23.52 | $23.52 | $23.52 | $23.52 | $21.72 | 1 |
2021-01-19 | $24.46 | $24.46 | $23.07 | $23.30 | $21.51 | 601 |
2021-01-15 | $23.40 | $23.40 | $23.29 | $23.29 | $21.51 | 203 |
2021-01-14 | $23.61 | $23.61 | $23.61 | $23.61 | $21.80 | 74 |
2021-01-13 | $23.39 | $23.39 | $23.39 | $23.39 | $21.61 | 42 |
2021-01-12 | $23.29 | $23.29 | $23.29 | $23.29 | $21.51 | 24 |
2021-01-11 | $23.14 | $23.14 | $23.14 | $23.14 | $21.37 | 172 |
2021-01-08 | $23.37 | $23.37 | $23.37 | $23.37 | $21.58 | 8 |
2021-01-07 | $23.28 | $23.28 | $23.28 | $23.28 | $21.50 | 19 |
2021-01-06 | $23.24 | $23.24 | $23.24 | $23.24 | $21.47 | 57 |
2021-01-05 | $22.64 | $22.64 | $22.64 | $22.64 | $20.91 | 31 |
2021-01-04 | $22.35 | $22.35 | $22.16 | $22.33 | $20.63 | 513 |
2020-12-31 | $22.31 | $22.31 | $22.31 | $22.31 | $20.60 | 141 |
2020-12-30 | $22.58 | $22.58 | $22.47 | $22.47 | $20.75 | 143 |
2020-12-29 | $22.51 | $22.51 | $22.51 | $22.51 | $20.71 | 14 |
2020-12-28 | $22.39 | $22.39 | $22.39 | $22.39 | $20.60 | 84 |
2020-12-24 | $22.27 | $22.27 | $22.27 | $22.27 | $20.49 | 90 |
2020-12-23 | $22.25 | $22.25 | $22.25 | $22.25 | $20.47 | 61 |
2020-12-22 | $22.20 | $22.20 | $22.00 | $22.00 | $20.24 | 1,104 |
2020-12-21 | $21.95 | $22.04 | $21.76 | $22.04 | $20.28 | 686 |
2020-12-18 | $22.48 | $22.48 | $22.48 | $22.48 | $20.69 | 20 |
2020-12-17 | $22.63 | $22.63 | $22.63 | $22.63 | $20.82 | 6 |
2020-12-16 | $22.74 | $22.76 | $22.57 | $22.57 | $20.77 | 1,710 |
2020-12-15 | $22.43 | $22.43 | $22.43 | $22.43 | $20.63 | 111 |
2020-12-14 | $22.40 | $22.40 | $22.30 | $22.30 | $20.52 | 522 |
2020-12-11 | $22.21 | $22.21 | $22.21 | $22.21 | $20.43 | 4 |
2020-12-10 | $22.53 | $22.53 | $22.40 | $22.40 | $20.60 | 510 |
2020-12-09 | $22.29 | $22.29 | $22.29 | $22.29 | $20.50 | 39 |
2020-12-08 | $22.15 | $22.29 | $22.15 | $22.29 | $20.51 | 475 |
2020-12-07 | $21.98 | $22.34 | $21.98 | $22.34 | $20.55 | 772 |
2020-12-04 | $22.40 | $22.40 | $22.40 | $22.40 | $20.61 | 29 |
2020-12-03 | $22.18 | $22.20 | $22.18 | $22.20 | $20.42 | 179 |
2020-12-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.24 | 55 |
2020-12-01 | $21.80 | $22.04 | $21.80 | $22.04 | $20.28 | 1,750 |
2020-11-30 | $21.64 | $21.64 | $21.60 | $21.60 | $19.83 | 1,014 |
2020-11-27 | $22.08 | $22.08 | $22.08 | $22.08 | $20.28 | 2 |
2020-11-25 | $22.07 | $22.07 | $22.06 | $22.06 | $20.26 | 500 |
2020-11-24 | $22.23 | $22.23 | $22.00 | $22.10 | $20.29 | 1,498 |
2020-11-23 | $21.62 | $21.62 | $21.62 | $21.62 | $19.85 | 17 |
2020-11-20 | $21.42 | $21.42 | $21.42 | $21.42 | $19.67 | 5 |
2020-11-19 | $21.43 | $21.43 | $21.43 | $21.43 | $19.68 | 12 |
2020-11-18 | $21.43 | $21.55 | $21.43 | $21.49 | $19.73 | 2,192 |
2020-11-17 | $21.48 | $21.54 | $21.48 | $21.54 | $19.78 | 105 |
2020-11-16 | $21.43 | $21.43 | $21.43 | $21.43 | $19.68 | 52 |
2020-11-13 | $20.80 | $21.09 | $20.80 | $21.09 | $19.36 | 1,952 |
2020-11-12 | $20.85 | $20.87 | $20.77 | $20.77 | $19.07 | 649 |
2020-11-11 | $21.13 | $21.13 | $21.13 | $21.13 | $19.41 | 11 |
2020-11-10 | $21.12 | $21.12 | $21.12 | $21.12 | $19.40 | 224 |
2020-11-09 | $20.89 | $20.89 | $20.68 | $20.68 | $18.99 | 379 |
2020-11-06 | $19.79 | $19.79 | $19.79 | $19.79 | $18.17 | 21 |
2020-11-05 | $19.57 | $19.70 | $19.57 | $19.70 | $18.09 | 826 |
2020-11-04 | $19.58 | $19.67 | $19.58 | $19.67 | $18.07 | 336 |
2020-11-03 | $19.29 | $19.42 | $19.29 | $19.42 | $17.83 | 141 |
2020-11-02 | $18.91 | $18.91 | $18.91 | $18.91 | $17.36 | 172 |
2020-10-30 | $18.58 | $18.58 | $18.58 | $18.58 | $17.03 | 46 |
2020-10-29 | $18.45 | $18.67 | $18.45 | $18.67 | $17.12 | 581 |
2020-10-28 | $18.61 | $18.61 | $18.61 | $18.61 | $17.06 | 20 |
2020-10-27 | $19.29 | $19.29 | $19.29 | $19.29 | $17.69 | 49 |
2020-10-26 | $19.54 | $19.60 | $19.54 | $19.54 | $17.91 | 322 |
2020-10-23 | $19.87 | $19.87 | $19.87 | $19.87 | $18.21 | 6 |
2020-10-22 | $19.68 | $19.68 | $19.68 | $19.68 | $18.05 | 7 |
2020-10-21 | $19.73 | $19.73 | $19.73 | $19.73 | $18.09 | 1 |
2020-10-20 | $19.72 | $19.72 | $19.72 | $19.72 | $18.08 | 67 |
2020-10-19 | $19.62 | $19.62 | $19.62 | $19.62 | $17.99 | 59 |
2020-10-16 | $19.65 | $19.65 | $19.65 | $19.65 | $18.01 | 58 |
2020-10-15 | $19.82 | $19.82 | $19.54 | $19.54 | $17.91 | 1,910 |
2020-10-14 | $19.87 | $19.87 | $19.87 | $19.87 | $18.22 | 114 |
2020-10-13 | $19.86 | $19.93 | $19.84 | $19.93 | $18.27 | 1,037 |
2020-10-12 | $20.14 | $20.18 | $20.13 | $20.13 | $18.46 | 3,305 |
2020-10-09 | $20.04 | $20.10 | $20.04 | $20.09 | $18.42 | 4,409 |
2020-10-08 | $20.07 | $20.07 | $20.07 | $20.07 | $18.40 | 2,116 |
2020-10-07 | $19.92 | $19.93 | $19.92 | $19.93 | $18.27 | 1,086 |
2020-10-06 | $19.95 | $19.95 | $19.88 | $19.88 | $18.23 | 374 |
2020-10-05 | $19.85 | $19.93 | $19.85 | $19.93 | $18.27 | 2,314 |
2020-10-02 | $19.51 | $19.51 | $19.49 | $19.49 | $17.87 | 1,422 |
2020-10-01 | $19.34 | $19.37 | $19.34 | $19.37 | $17.76 | 1,337 |
2020-09-30 | $19.49 | $19.49 | $19.49 | $19.49 | $17.87 | 8 |
2020-09-29 | $19.66 | $19.66 | $19.57 | $19.57 | $17.94 | 160 |
2020-09-28 | $19.66 | $19.66 | $19.66 | $19.66 | $18.02 | 132 |
2020-09-25 | $19.43 | $19.43 | $19.43 | $19.43 | $17.81 | 38 |
2020-09-24 | $19.34 | $19.43 | $19.34 | $19.43 | $17.81 | 108 |
2020-09-23 | $19.39 | $19.39 | $19.39 | $19.39 | $17.78 | 37 |
2020-09-22 | $19.50 | $19.61 | $19.50 | $19.61 | $17.98 | 3,166 |
2020-09-21 | $19.50 | $19.64 | $19.50 | $19.64 | $18.00 | 846 |
2020-09-18 | $20.16 | $20.16 | $20.16 | $20.16 | $18.48 | 115 |
2020-09-17 | $20.38 | $20.44 | $20.38 | $20.44 | $18.73 | 185 |
2020-09-16 | $20.33 | $20.42 | $20.33 | $20.42 | $18.72 | 338 |
2020-09-15 | $20.37 | $20.47 | $20.37 | $20.47 | $18.76 | 541 |
2020-09-14 | $20.27 | $20.27 | $20.27 | $20.27 | $18.58 | 105 |
2020-09-11 | $20.20 | $20.20 | $20.20 | $20.20 | $18.52 | 181 |
2020-09-10 | $20.12 | $20.12 | $20.12 | $20.12 | $18.45 | 72 |
2020-09-09 | $20.39 | $20.39 | $20.39 | $20.39 | $18.69 | 154 |
2020-09-08 | $20.04 | $20.04 | $20.04 | $20.04 | $18.37 | 144 |
2020-09-04 | $20.32 | $20.32 | $20.32 | $20.32 | $18.63 | 195 |
2020-09-03 | $20.33 | $20.33 | $20.05 | $20.05 | $18.38 | 1,806 |
2020-09-02 | $20.52 | $20.52 | $20.52 | $20.52 | $18.81 | 12 |
2020-09-01 | $20.35 | $20.38 | $20.33 | $20.38 | $18.68 | 570 |
2020-08-31 | $20.51 | $20.51 | $20.51 | $20.51 | $18.74 | 92 |
2020-08-28 | $20.53 | $20.53 | $20.53 | $20.53 | $18.76 | 141 |
2020-08-27 | $20.41 | $20.41 | $20.41 | $20.41 | $18.64 | 22 |
2020-08-26 | $20.53 | $20.53 | $20.53 | $20.53 | $18.76 | 2 |
2020-08-25 | $20.43 | $20.43 | $20.43 | $20.43 | $18.67 | 2 |
2020-08-24 | $20.38 | $20.38 | $20.38 | $20.38 | $18.62 | 9 |
2020-08-21 | $20.17 | $20.17 | $20.17 | $20.17 | $18.43 | 10 |
2020-08-20 | $20.24 | $20.24 | $20.22 | $20.22 | $18.47 | 115 |
2020-08-19 | $20.19 | $20.19 | $20.19 | $20.19 | $18.45 | 160 |
2020-08-18 | $20.34 | $20.34 | $20.34 | $20.34 | $18.58 | 27 |
2020-08-17 | $20.38 | $20.38 | $20.38 | $20.38 | $18.62 | 76 |
2020-08-14 | $20.33 | $20.33 | $20.33 | $20.33 | $18.57 | 117 |
2020-08-13 | $20.53 | $20.53 | $20.45 | $20.45 | $18.69 | 301 |
2020-08-12 | $20.34 | $20.62 | $20.34 | $20.62 | $18.84 | 404 |
2020-08-11 | $20.28 | $20.28 | $20.20 | $20.20 | $18.46 | 334 |
2020-08-10 | $20.15 | $20.15 | $20.15 | $20.15 | $18.41 | 161 |
2020-08-07 | $20.01 | $20.01 | $20.01 | $20.01 | $18.28 | 76 |
2020-08-06 | $20.15 | $20.15 | $20.15 | $20.15 | $18.41 | 94 |
2020-08-05 | $20.47 | $20.47 | $20.20 | $20.20 | $18.45 | 582 |
2020-08-04 | $20.01 | $20.01 | $20.01 | $20.01 | $18.28 | 26 |
2020-08-03 | $19.74 | $19.74 | $19.74 | $19.74 | $18.03 | 143 |
2020-07-31 | $19.49 | $19.49 | $19.49 | $19.49 | $17.74 | 24 |
2020-07-30 | $19.56 | $19.99 | $19.56 | $19.99 | $18.19 | 2,589 |
2020-07-29 | $20.43 | $20.43 | $20.43 | $20.43 | $18.59 | 492 |
2020-07-28 | $20.25 | $20.25 | $20.25 | $20.25 | $18.43 | 492 |
2020-07-27 | $20.72 | $20.72 | $20.38 | $20.38 | $18.55 | 2,984 |
2020-07-24 | $20.14 | $20.40 | $19.95 | $20.27 | $18.44 | 1,654 |
2020-07-23 | $20.32 | $20.32 | $20.32 | $20.32 | $18.49 | 807 |
2020-07-22 | $20.43 | $20.53 | $20.43 | $20.46 | $18.61 | 807 |
2020-07-21 | $20.51 | $20.63 | $20.01 | $20.43 | $18.59 | 2,339 |
2020-07-20 | $20.41 | $20.41 | $20.38 | $20.38 | $18.55 | 193 |
2020-07-17 | $20.39 | $20.39 | $20.39 | $20.39 | $18.56 | 100 |
2020-07-16 | $20.26 | $20.33 | $19.90 | $20.33 | $18.50 | 3,895 |
2020-07-15 | $20.21 | $20.37 | $19.82 | $20.37 | $18.54 | 4,707 |
2020-07-14 | $20.24 | $20.24 | $20.24 | $20.24 | $18.42 | 2 |
2020-07-13 | $20.15 | $20.15 | $19.85 | $19.85 | $18.06 | 671 |
2020-07-10 | $19.85 | $19.85 | $19.85 | $19.85 | $18.06 | 51 |
2020-07-09 | $19.67 | $19.67 | $19.67 | $19.67 | $17.89 | 100 |
2020-07-08 | $19.90 | $19.90 | $19.90 | $19.90 | $18.10 | 415 |
2020-07-07 | $19.77 | $19.77 | $19.77 | $19.77 | $17.99 | 286 |
2020-07-06 | $20.17 | $20.17 | $20.17 | $20.17 | $18.35 | 100 |
2020-07-02 | $19.91 | $19.91 | $19.83 | $19.83 | $18.04 | 994 |
2020-07-01 | $19.68 | $19.68 | $19.68 | $19.68 | $17.90 | 100 |
2020-06-30 | $19.73 | $19.73 | $19.73 | $19.73 | $17.88 | 1 |
2020-06-29 | $19.66 | $19.66 | $19.66 | $19.66 | $17.81 | 34 |
2020-06-26 | $19.47 | $19.47 | $19.47 | $19.47 | $17.65 | 0 |
2020-06-25 | $19.83 | $19.83 | $19.83 | $19.83 | $17.97 | 42 |
2020-06-24 | $19.29 | $19.80 | $19.29 | $19.62 | $17.78 | 323 |
2020-06-23 | $20.42 | $20.42 | $20.26 | $20.26 | $18.36 | 708 |
2020-06-22 | $20.10 | $20.10 | $20.10 | $20.10 | $18.21 | 107 |
2020-06-19 | $19.89 | $19.89 | $19.89 | $19.89 | $18.02 | 8 |
2020-06-18 | $20.03 | $20.03 | $20.02 | $20.02 | $18.14 | 230 |
2020-06-17 | $20.24 | $20.24 | $20.10 | $20.10 | $18.22 | 320 |
2020-06-16 | $20.24 | $20.24 | $20.12 | $20.12 | $18.23 | 455 |
2020-06-15 | $19.87 | $19.87 | $19.87 | $19.87 | $18.01 | 185 |
2020-06-12 | $19.78 | $19.78 | $19.76 | $19.76 | $17.90 | 2,515 |
2020-06-11 | $19.32 | $19.32 | $19.32 | $19.32 | $17.51 | 270 |
2020-06-10 | $20.95 | $20.97 | $20.95 | $20.97 | $19.00 | 1,031 |
2020-06-09 | $20.79 | $20.85 | $20.78 | $20.85 | $18.90 | 258 |
2020-06-08 | $21.05 | $21.19 | $21.05 | $21.19 | $19.20 | 1,023 |
2020-06-05 | $21.02 | $21.03 | $21.02 | $21.03 | $19.06 | 595 |
2020-06-04 | $20.69 | $20.70 | $20.49 | $20.49 | $18.57 | 552 |
2020-06-03 | $20.06 | $20.67 | $20.06 | $20.67 | $18.73 | 262 |
2020-06-02 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 72 |
2020-06-01 | $19.61 | $19.61 | $19.61 | $19.61 | $17.78 | 23 |
2020-05-29 | $19.12 | $19.12 | $19.12 | $19.12 | $17.32 | 6 |
2020-05-28 | $18.26 | $19.29 | $18.26 | $19.29 | $17.47 | 533 |
2020-05-27 | $19.31 | $19.31 | $18.88 | $18.94 | $17.16 | 944 |
2020-05-26 | $18.71 | $18.80 | $18.71 | $18.80 | $17.03 | 1,683 |
2020-05-22 | $18.13 | $18.13 | $18.13 | $18.13 | $16.42 | 28 |
2020-05-21 | $18.30 | $18.30 | $18.30 | $18.30 | $16.58 | 158 |
2020-05-20 | $18.44 | $18.44 | $18.44 | $18.44 | $16.71 | 318 |
2020-05-19 | $18.13 | $18.15 | $17.85 | $18.15 | $16.44 | 2,926 |
2020-05-18 | $18.44 | $18.44 | $18.44 | $18.44 | $16.70 | 85 |
2020-05-15 | $17.75 | $17.75 | $17.75 | $17.75 | $16.08 | 17 |
2020-05-14 | $17.77 | $17.77 | $17.77 | $17.77 | $16.09 | 36 |
2020-05-13 | $17.95 | $17.95 | $17.95 | $17.95 | $16.26 | 63 |
2020-05-12 | $18.33 | $18.36 | $18.27 | $18.27 | $16.55 | 3,298 |
2020-05-11 | $18.44 | $18.44 | $18.44 | $18.44 | $16.70 | 105 |
2020-05-08 | $18.92 | $18.92 | $18.43 | $18.43 | $16.69 | 754 |
2020-05-07 | $15.71 | $18.16 | $15.71 | $18.16 | $16.45 | 171 |
2020-05-06 | $18.21 | $18.21 | $18.21 | $18.21 | $16.49 | 19 |
2020-05-05 | $18.40 | $18.40 | $18.21 | $18.21 | $16.49 | 461 |
2020-05-04 | $18.20 | $18.29 | $18.20 | $18.29 | $16.57 | 159 |
2020-05-01 | $18.18 | $18.18 | $17.58 | $18.09 | $16.39 | 1,630 |
2020-04-30 | $18.68 | $18.68 | $18.68 | $18.68 | $16.91 | 406 |
2020-04-29 | $19.11 | $19.13 | $18.99 | $18.99 | $17.19 | 1,074 |
2020-04-28 | $18.25 | $18.25 | $18.25 | $18.25 | $16.52 | 7 |
2020-04-27 | $18.50 | $18.50 | $18.16 | $18.25 | $16.52 | 11,299 |
2020-04-24 | $17.86 | $17.86 | $17.86 | $17.86 | $16.17 | 307 |
2020-04-23 | $17.67 | $17.73 | $17.67 | $17.69 | $16.02 | 733 |
2020-04-22 | $17.26 | $17.39 | $16.94 | $17.36 | $15.72 | 15,408 |
2020-04-21 | $17.20 | $17.20 | $17.20 | $17.20 | $15.57 | 357 |
2020-04-20 | $17.74 | $17.74 | $17.47 | $17.47 | $15.82 | 196 |
2020-04-17 | $17.35 | $17.80 | $17.35 | $17.80 | $16.11 | 1,726 |
2020-04-16 | $17.48 | $17.48 | $17.48 | $17.48 | $15.83 | 897 |
2020-04-15 | $18.21 | $18.21 | $18.21 | $18.21 | $16.49 | 109 |
2020-04-14 | $18.28 | $18.28 | $18.21 | $18.21 | $16.49 | 255 |
2020-04-13 | $18.55 | $18.55 | $18.07 | $18.07 | $16.36 | 1,029 |
2020-04-09 | $18.46 | $18.54 | $18.00 | $18.24 | $16.51 | 4,718 |
2020-04-08 | $17.86 | $18.00 | $17.70 | $17.70 | $16.02 | 1,542 |
2020-04-07 | $18.10 | $18.10 | $17.60 | $17.60 | $15.93 | 3,706 |
2020-04-06 | $17.25 | $17.33 | $17.25 | $17.33 | $15.69 | 387 |
2020-04-03 | $16.11 | $16.63 | $16.11 | $16.44 | $14.88 | 1,572 |
2020-04-02 | $17.21 | $17.40 | $16.93 | $16.93 | $15.33 | 1,281 |
2020-04-01 | $16.03 | $16.03 | $16.03 | $16.03 | $14.51 | 126 |
2020-03-31 | $17.46 | $17.46 | $17.46 | $17.46 | $15.73 | 38 |
2020-03-30 | $17.52 | $17.52 | $17.46 | $17.46 | $15.73 | 872 |
2020-03-27 | $17.41 | $17.45 | $17.01 | $17.01 | $15.32 | 783 |
2020-03-26 | $17.82 | $17.83 | $17.69 | $17.69 | $15.94 | 883 |
2020-03-25 | $16.31 | $17.42 | $16.31 | $16.94 | $15.26 | 3,669 |
2020-03-24 | $16.07 | $16.70 | $15.63 | $16.54 | $14.90 | 5,597 |
2020-03-23 | $15.18 | $15.18 | $15.18 | $15.18 | $13.68 | 20 |
2020-03-20 | $16.23 | $16.66 | $15.63 | $15.63 | $14.08 | 3,061 |
2020-03-19 | $15.80 | $15.80 | $15.49 | $15.70 | $14.14 | 481 |
2020-03-18 | $15.53 | $15.58 | $14.94 | $15.48 | $13.95 | 3,185 |
2020-03-17 | $15.82 | $16.41 | $15.82 | $16.41 | $14.78 | 798 |
2020-03-16 | $15.77 | $16.37 | $14.19 | $16.10 | $14.50 | 4,523 |
2020-03-13 | $17.16 | $17.53 | $16.94 | $17.53 | $15.79 | 2,570 |
2020-03-12 | $18.00 | $18.00 | $16.77 | $16.77 | $15.11 | 776 |
2020-03-11 | $19.66 | $19.66 | $19.21 | $19.21 | $17.30 | 847 |
2020-03-10 | $20.44 | $21.19 | $20.08 | $20.21 | $18.20 | 4,472 |
2020-03-09 | $19.85 | $19.85 | $19.85 | $19.85 | $17.88 | 133 |
2020-03-06 | $22.15 | $22.30 | $22.12 | $22.12 | $19.92 | 335 |
2020-03-05 | $22.54 | $22.92 | $22.45 | $22.45 | $20.22 | 3,010 |
2020-03-04 | $23.00 | $23.07 | $23.00 | $23.07 | $20.78 | 254 |
2020-03-03 | $22.93 | $22.93 | $22.44 | $22.44 | $20.22 | 136 |
2020-03-02 | $22.39 | $22.60 | $22.38 | $22.60 | $20.36 | 343 |
2020-02-28 | $22.10 | $22.55 | $22.10 | $22.55 | $20.21 | 234 |
2020-02-27 | $23.24 | $23.24 | $22.74 | $22.74 | $20.39 | 2,821 |
2020-02-26 | $23.55 | $23.55 | $23.55 | $23.55 | $21.11 | 172 |
2020-02-25 | $23.66 | $23.66 | $23.53 | $23.53 | $21.09 | 170 |
2020-02-24 | $24.16 | $24.16 | $23.95 | $23.95 | $21.47 | 838 |
2020-02-21 | $25.15 | $25.15 | $25.01 | $25.03 | $22.44 | 3,865 |
2020-02-20 | $25.19 | $25.19 | $25.09 | $25.09 | $22.49 | 327 |
2020-02-19 | $25.19 | $25.19 | $25.16 | $25.16 | $22.55 | 263 |
2020-02-18 | $26.01 | $26.01 | $25.10 | $25.12 | $22.52 | 4,385 |
2020-02-14 | $25.23 | $25.23 | $25.23 | $25.23 | $22.61 | 25 |
2020-02-13 | $25.33 | $25.33 | $25.24 | $25.24 | $22.62 | 286 |
2020-02-12 | $25.41 | $25.41 | $25.41 | $25.41 | $22.78 | 25 |
2020-02-11 | $25.45 | $25.45 | $25.25 | $25.25 | $22.63 | 2,342 |
2020-02-10 | $25.09 | $25.10 | $25.07 | $25.07 | $22.47 | 624 |
2020-02-07 | $25.17 | $25.62 | $25.17 | $25.28 | $22.66 | 6,269 |
2020-02-06 | $25.33 | $25.39 | $25.33 | $25.39 | $22.76 | 266 |
2020-02-05 | $25.37 | $25.58 | $25.37 | $25.58 | $22.93 | 3,073 |
2020-02-04 | $25.26 | $25.26 | $25.15 | $25.15 | $22.54 | 1,131 |
2020-02-03 | $24.95 | $24.95 | $24.95 | $24.95 | $22.36 | 333 |
2020-01-31 | $25.11 | $25.46 | $24.97 | $25.06 | $22.38 | 2,316 |
2020-01-30 | $25.55 | $25.55 | $25.12 | $25.50 | $22.76 | 7,547 |
2020-01-29 | $25.66 | $25.66 | $25.66 | $25.66 | $22.91 | 382 |
2020-01-28 | $25.81 | $25.81 | $25.39 | $25.43 | $22.71 | 716 |
2020-01-27 | $25.80 | $25.80 | $25.07 | $25.53 | $22.79 | 5,133 |
2020-01-24 | $26.05 | $26.11 | $26.05 | $26.09 | $23.30 | 785 |
2020-01-23 | $25.91 | $26.03 | $25.91 | $26.03 | $23.24 | 594 |
2020-01-22 | $26.22 | $26.22 | $26.18 | $26.19 | $23.38 | 1,172 |
2020-01-21 | $26.24 | $26.35 | $26.16 | $26.16 | $23.36 | 3,383 |
2020-01-17 | $26.34 | $26.36 | $26.34 | $26.36 | $23.54 | 1,050 |
2020-01-16 | $26.29 | $26.29 | $26.29 | $26.29 | $23.48 | 274 |
2020-01-15 | $26.25 | $26.25 | $26.24 | $26.24 | $23.43 | 603 |
2020-01-14 | $26.25 | $26.56 | $26.16 | $26.18 | $23.38 | 2,985 |
2020-01-13 | $26.38 | $26.38 | $26.13 | $26.18 | $23.37 | 1,884 |
2020-01-10 | $26.20 | $26.25 | $26.11 | $26.15 | $23.34 | 1,659 |
2020-01-09 | $26.57 | $26.57 | $26.18 | $26.18 | $23.37 | 383 |
2020-01-08 | $26.29 | $26.31 | $26.29 | $26.31 | $23.49 | 351 |
2020-01-07 | $26.28 | $26.30 | $26.28 | $26.29 | $23.47 | 1,823 |
2020-01-06 | $26.29 | $26.33 | $26.15 | $26.27 | $23.45 | 4,752 |
2020-01-03 | $26.32 | $27.38 | $26.31 | $26.32 | $23.50 | 7,396 |
2020-01-02 | $28.05 | $28.05 | $26.50 | $26.71 | $23.85 | 12,375 |
2019-12-31 | $26.87 | $29.00 | $26.87 | $29.00 | $25.89 | 653 |
2019-12-30 | $27.25 | $28.09 | $27.14 | $27.14 | $24.23 | 1,646 |
2019-12-27 | $26.85 | $26.85 | $26.85 | $26.85 | $23.69 | 174 |
2019-12-26 | $26.51 | $26.84 | $26.20 | $26.63 | $23.49 | 2,905 |
2019-12-24 | $26.54 | $26.56 | $26.49 | $26.49 | $23.37 | 7,719 |
2019-12-23 | $26.38 | $26.45 | $26.38 | $26.45 | $23.34 | 1,588 |
2019-12-20 | $26.46 | $26.58 | $26.40 | $26.46 | $23.35 | 7,421 |
2019-12-19 | $27.05 | $27.05 | $26.36 | $26.36 | $23.26 | 1,232 |
2019-12-18 | $26.35 | $26.35 | $26.34 | $26.34 | $23.24 | 479 |
2019-12-17 | $26.48 | $26.48 | $26.42 | $26.42 | $23.31 | 377 |
2019-12-16 | $26.72 | $26.73 | $26.68 | $26.68 | $23.54 | 1,874 |
2019-12-13 | $26.34 | $26.34 | $26.34 | $26.34 | $23.24 | 0 |
2019-12-12 | $25.86 | $25.86 | $25.86 | $25.86 | $22.81 | 0 |
2019-12-11 | $25.70 | $25.78 | $25.70 | $25.74 | $22.71 | 2,674 |
2019-12-10 | $25.59 | $25.59 | $25.59 | $25.59 | $22.58 | 355 |
2019-12-09 | $25.60 | $25.60 | $25.60 | $25.60 | $22.59 | 316 |
2019-12-06 | $25.76 | $25.78 | $25.66 | $25.66 | $22.64 | 1,264 |
2019-12-05 | $25.42 | $25.42 | $25.41 | $25.41 | $22.42 | 488 |
2019-12-04 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 258 |
2019-12-03 | $24.97 | $25.18 | $24.81 | $25.10 | $22.15 | 4,654 |
2019-12-02 | $25.31 | $25.34 | $25.26 | $25.26 | $22.28 | 4,000 |
2019-11-29 | $25.70 | $25.70 | $25.70 | $25.70 | $22.39 | 100 |
2019-11-27 | $25.97 | $25.97 | $25.97 | $25.97 | $22.62 | 0 |
2019-11-26 | $25.84 | $25.84 | $25.84 | $25.84 | $22.50 | 0 |
2019-11-25 | $25.89 | $25.89 | $25.89 | $25.89 | $22.55 | 0 |
2019-11-22 | $25.85 | $25.90 | $25.69 | $25.69 | $22.38 | 1,000 |
2019-11-21 | $25.51 | $25.51 | $25.51 | $25.51 | $22.22 | 108 |
2019-11-20 | $25.59 | $25.59 | $25.59 | $25.59 | $22.29 | 0 |
2019-11-19 | $25.71 | $25.71 | $25.71 | $25.71 | $22.39 | 200 |
2019-11-18 | $25.50 | $25.69 | $25.48 | $25.69 | $22.38 | 8,752 |
2019-11-15 | $25.53 | $25.53 | $25.50 | $25.51 | $22.22 | 510 |
2019-11-14 | $25.39 | $25.42 | $25.39 | $25.42 | $22.14 | 1,382 |
2019-11-13 | $25.53 | $25.53 | $25.53 | $25.53 | $22.23 | 10 |
2019-11-12 | $25.70 | $25.70 | $25.70 | $25.70 | $22.38 | 0 |
2019-11-11 | $25.70 | $25.70 | $25.70 | $25.70 | $22.39 | 4 |
2019-11-08 | $25.69 | $25.73 | $25.68 | $25.70 | $22.39 | 12,826 |
2019-11-07 | $25.74 | $25.74 | $25.74 | $25.74 | $22.42 | 17 |
2019-11-06 | $25.63 | $25.63 | $25.63 | $25.63 | $22.32 | 1 |
2019-11-05 | $25.53 | $25.60 | $25.53 | $25.56 | $22.26 | 1,481 |
2019-11-04 | $25.64 | $25.64 | $25.64 | $25.64 | $22.34 | 9 |
2019-11-01 | $25.47 | $25.47 | $25.47 | $25.47 | $22.19 | 1 |
2019-10-31 | $25.38 | $25.38 | $25.38 | $25.38 | $22.00 | 0 |
2019-10-30 | $25.30 | $25.42 | $25.30 | $25.42 | $22.03 | 398 |
2019-10-29 | $25.40 | $25.40 | $25.40 | $25.40 | $22.01 | 2 |
2019-10-28 | $25.48 | $25.48 | $25.44 | $25.44 | $22.05 | 502 |
2019-10-25 | $25.29 | $25.29 | $25.29 | $25.29 | $21.92 | 1 |
2019-10-24 | $25.31 | $25.31 | $25.31 | $25.31 | $21.94 | 0 |
2019-10-23 | $25.32 | $25.40 | $25.32 | $25.40 | $22.02 | 200 |
2019-10-22 | $25.24 | $25.24 | $25.13 | $25.13 | $21.78 | 200 |
2019-10-21 | $25.21 | $25.21 | $25.21 | $25.21 | $21.85 | 8 |
2019-10-18 | $25.03 | $25.03 | $25.03 | $25.03 | $21.70 | 1 |
2019-10-17 | $25.01 | $25.01 | $24.98 | $24.98 | $21.65 | 187 |
2019-10-16 | $24.86 | $24.86 | $24.86 | $24.86 | $21.55 | 0 |
2019-10-15 | $24.86 | $24.86 | $24.86 | $24.86 | $21.55 | 0 |
2019-10-14 | $24.50 | $24.50 | $24.50 | $24.50 | $21.24 | 0 |
2019-10-11 | $24.60 | $24.60 | $24.60 | $24.60 | $21.32 | 4 |
2019-10-10 | $24.02 | $24.02 | $23.91 | $23.99 | $20.79 | 709 |
2019-10-09 | $23.71 | $23.71 | $23.71 | $23.71 | $20.55 | 2 |
2019-10-08 | $23.62 | $23.62 | $23.62 | $23.62 | $20.47 | 13 |
2019-10-07 | $23.86 | $23.86 | $23.86 | $23.86 | $20.68 | 15 |
2019-10-04 | $23.90 | $23.90 | $23.90 | $23.90 | $20.71 | 2 |
2019-10-03 | $23.75 | $23.75 | $23.75 | $23.75 | $20.59 | 22 |
2019-10-02 | $23.73 | $23.73 | $23.73 | $23.73 | $20.57 | 43 |
2019-10-01 | $24.19 | $24.19 | $24.19 | $24.19 | $20.97 | 3 |
2019-09-30 | $24.53 | $24.53 | $24.45 | $24.45 | $21.08 | 100 |
2019-09-27 | $24.38 | $24.38 | $24.38 | $24.38 | $21.02 | 0 |
2019-09-26 | $24.41 | $24.41 | $24.41 | $24.41 | $21.05 | 0 |
2019-09-25 | $24.45 | $24.45 | $24.45 | $24.45 | $21.09 | 0 |
2019-09-24 | $24.56 | $24.56 | $24.56 | $24.56 | $21.18 | 20 |
2019-09-23 | $24.73 | $24.73 | $24.73 | $24.73 | $21.33 | 45 |
2019-09-20 | $24.90 | $24.90 | $24.90 | $24.90 | $21.47 | 0 |
2019-09-19 | $24.94 | $24.94 | $24.94 | $24.94 | $21.50 | 10 |
2019-09-18 | $24.90 | $24.90 | $24.90 | $24.90 | $21.47 | 0 |
2019-09-17 | $25.00 | $25.00 | $25.00 | $25.00 | $21.56 | 0 |
2019-09-16 | $25.03 | $25.03 | $25.03 | $25.03 | $21.59 | 1 |
2019-09-13 | $25.15 | $25.15 | $25.15 | $25.15 | $21.69 | 0 |
2019-09-12 | $24.89 | $24.89 | $24.89 | $24.89 | $21.46 | 0 |
2019-09-11 | $24.90 | $24.90 | $24.90 | $24.90 | $21.47 | 0 |
2019-09-10 | $24.71 | $24.71 | $24.71 | $24.71 | $21.30 | 5 |
2019-09-09 | $24.40 | $24.40 | $24.40 | $24.40 | $21.04 | 7 |
2019-09-06 | $24.27 | $24.34 | $24.21 | $24.21 | $20.88 | 1,820 |
2019-09-05 | $24.18 | $24.18 | $24.18 | $24.18 | $20.85 | 100 |
2019-09-04 | $23.90 | $23.90 | $23.90 | $23.90 | $20.61 | 100 |
2019-09-03 | $23.56 | $23.56 | $23.56 | $23.56 | $20.32 | 100 |
2019-08-30 | $23.76 | $23.76 | $23.76 | $23.76 | $20.41 | 0 |
2019-08-29 | $23.77 | $23.77 | $23.77 | $23.77 | $20.41 | 55 |
2019-08-28 | $23.67 | $23.67 | $23.67 | $23.67 | $20.32 | 0 |
2019-08-27 | $23.74 | $23.74 | $23.74 | $23.74 | $20.38 | 59 |
2019-08-26 | $23.64 | $23.64 | $23.64 | $23.64 | $20.30 | 84 |
2019-08-23 | $23.46 | $23.46 | $23.46 | $23.46 | $20.15 | 226 |
2019-08-22 | $23.85 | $23.85 | $23.85 | $23.85 | $20.48 | 0 |
2019-08-21 | $23.71 | $23.71 | $23.70 | $23.70 | $20.35 | 300 |
2019-08-20 | $23.55 | $23.55 | $23.55 | $23.55 | $20.22 | 0 |
2019-08-19 | $23.77 | $23.77 | $23.67 | $23.67 | $20.33 | 305 |
2019-08-16 | $23.46 | $23.46 | $23.46 | $23.46 | $20.14 | 0 |
2019-08-15 | $23.13 | $23.13 | $23.13 | $23.13 | $19.86 | 5 |
2019-08-14 | $23.13 | $23.13 | $23.13 | $23.13 | $19.86 | 700 |
2019-08-13 | $23.79 | $23.79 | $23.79 | $23.79 | $20.42 | 200 |
2019-08-12 | $23.40 | $23.40 | $23.40 | $23.40 | $20.09 | 200 |
2019-08-09 | $23.77 | $23.77 | $23.77 | $23.77 | $20.41 | 0 |
2019-08-08 | $23.72 | $23.97 | $23.72 | $23.97 | $20.58 | 111 |
2019-08-07 | $23.81 | $23.81 | $23.81 | $23.81 | $20.44 | 6 |
2019-08-06 | $23.99 | $23.99 | $23.78 | $23.78 | $20.42 | 147 |
2019-08-05 | $23.70 | $23.70 | $23.70 | $23.70 | $20.35 | 18 |
2019-08-02 | $24.35 | $24.35 | $24.35 | $24.35 | $20.91 | 10 |
2019-08-01 | $24.57 | $24.57 | $24.57 | $24.57 | $21.10 | 45 |
2019-07-31 | $24.90 | $24.90 | $24.73 | $24.73 | $21.14 | 402 |
2019-07-30 | $24.92 | $24.92 | $24.92 | $24.92 | $21.31 | 27 |
2019-07-29 | $25.30 | $25.30 | $25.30 | $25.30 | $21.63 | 4 |
2019-07-26 | $25.22 | $25.28 | $25.22 | $25.28 | $21.62 | 10,008 |
2019-07-25 | $25.28 | $25.28 | $25.28 | $25.28 | $21.62 | 72 |
2019-07-24 | $25.54 | $25.54 | $25.54 | $25.54 | $21.84 | 0 |
2019-07-23 | $25.35 | $25.45 | $25.35 | $25.45 | $21.76 | 1,600 |
2019-07-22 | $25.41 | $25.41 | $25.41 | $25.41 | $21.73 | 35 |
2019-07-19 | $25.37 | $25.37 | $25.37 | $25.37 | $21.70 | 302 |
2019-07-18 | $25.32 | $25.32 | $25.32 | $25.32 | $21.65 | 30 |
2019-07-17 | $25.39 | $25.40 | $25.27 | $25.27 | $21.61 | 1,305 |
2019-07-16 | $25.36 | $25.36 | $25.36 | $25.36 | $21.69 | 0 |
2019-07-15 | $25.43 | $25.48 | $25.43 | $25.48 | $21.79 | 400 |
2019-07-12 | $25.45 | $25.45 | $25.45 | $25.45 | $21.76 | 102 |
2019-07-11 | $25.39 | $25.39 | $25.39 | $25.39 | $21.71 | 110 |
2019-07-10 | $25.32 | $25.32 | $25.32 | $25.32 | $21.65 | 100 |
2019-07-09 | $25.14 | $25.14 | $25.14 | $25.14 | $21.50 | 351 |
2019-07-08 | $25.22 | $25.22 | $25.22 | $25.22 | $21.56 | 28 |
2019-07-05 | $25.33 | $25.33 | $25.33 | $25.33 | $21.66 | 0 |
2019-07-03 | $25.53 | $25.53 | $25.53 | $25.53 | $21.83 | 300 |
2019-07-02 | $25.36 | $25.36 | $25.36 | $25.36 | $21.69 | 249 |
2019-07-01 | $25.25 | $25.25 | $25.25 | $25.25 | $21.59 | 330 |
2019-06-28 | $25.19 | $25.19 | $25.19 | $25.19 | $21.45 | 0 |
2019-06-27 | $25.14 | $25.14 | $25.14 | $25.14 | $21.40 | 201 |
2019-06-26 | $25.07 | $25.07 | $25.07 | $25.07 | $21.34 | 300 |
2019-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.28 | 228 |
2019-06-24 | $25.20 | $25.20 | $25.20 | $25.20 | $21.45 | 100 |
2019-06-21 | $25.16 | $25.16 | $25.16 | $25.16 | $21.42 | 301 |
2019-06-20 | $25.17 | $25.17 | $25.17 | $25.17 | $21.43 | 300 |
2019-06-19 | $24.98 | $24.98 | $24.98 | $24.98 | $21.26 | 360 |
2019-06-18 | $24.85 | $24.85 | $24.85 | $24.85 | $21.15 | 251 |
2019-06-17 | $24.47 | $24.47 | $24.47 | $24.47 | $20.83 | 300 |
2019-06-14 | $24.58 | $24.58 | $24.58 | $24.58 | $20.92 | 304 |
2019-06-13 | $24.77 | $24.77 | $24.77 | $24.77 | $21.09 | 329 |
2019-06-12 | $24.79 | $24.79 | $24.79 | $24.79 | $21.10 | 310 |
2019-06-11 | $25.03 | $25.03 | $25.01 | $25.01 | $21.29 | 400 |
2019-06-10 | $24.89 | $24.89 | $24.89 | $24.89 | $21.19 | 141 |
2019-06-07 | $24.84 | $24.84 | $24.84 | $24.84 | $21.15 | 210 |
2019-06-06 | $24.57 | $24.57 | $24.57 | $24.57 | $20.92 | 300 |
2019-06-05 | $24.46 | $24.46 | $24.46 | $24.46 | $20.82 | 217 |
2019-06-04 | $24.58 | $24.58 | $24.58 | $24.58 | $20.92 | 210 |
2019-06-03 | $24.09 | $24.09 | $24.09 | $24.09 | $20.51 | 200 |
2019-05-31 | $24.07 | $24.07 | $24.07 | $24.07 | $20.39 | 0 |
2019-05-30 | $24.27 | $24.27 | $24.27 | $24.27 | $20.56 | 10 |
2019-05-29 | $24.20 | $24.20 | $24.20 | $24.20 | $20.50 | 2 |
2019-05-28 | $24.45 | $24.45 | $24.45 | $24.45 | $20.71 | 100 |
2019-05-24 | $24.62 | $24.62 | $24.62 | $24.62 | $20.85 | 300 |
2019-05-23 | $24.37 | $24.37 | $24.37 | $24.37 | $20.64 | 100 |
2019-05-22 | $24.71 | $24.71 | $24.71 | $24.71 | $20.93 | 300 |
2019-05-21 | $24.85 | $24.85 | $24.85 | $24.85 | $21.05 | 300 |
2019-05-20 | $24.69 | $24.69 | $24.67 | $24.67 | $20.90 | 300 |
2019-05-17 | $24.73 | $24.73 | $24.73 | $24.73 | $20.95 | 201 |
2019-05-16 | $24.83 | $24.88 | $24.83 | $24.88 | $21.07 | 304 |
2019-05-15 | $24.88 | $24.88 | $24.88 | $24.88 | $21.08 | 2 |
2019-05-14 | $24.90 | $24.90 | $24.85 | $24.85 | $21.05 | 360 |
2019-05-13 | $24.69 | $24.69 | $24.69 | $24.69 | $20.91 | 44 |
2019-05-10 | $25.10 | $25.21 | $25.10 | $25.21 | $21.35 | 300 |
2019-05-09 | $24.98 | $24.98 | $24.98 | $24.98 | $21.16 | 112 |
2019-05-08 | $24.98 | $24.98 | $24.98 | $24.98 | $21.16 | 102 |
2019-05-07 | $25.12 | $25.13 | $25.12 | $25.13 | $21.28 | 301 |
2019-05-06 | $25.45 | $25.50 | $25.45 | $25.50 | $21.60 | 600 |
2019-05-03 | $25.74 | $25.74 | $25.74 | $25.74 | $21.80 | 203 |
2019-05-02 | $25.46 | $25.46 | $25.46 | $25.46 | $21.57 | 212 |
2019-05-01 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
2019-04-30 | $25.85 | $25.85 | $25.85 | $25.85 | $21.88 | 209 |
2019-04-29 | $25.95 | $25.95 | $25.95 | $25.95 | $21.96 | 9 |
2019-04-26 | $25.92 | $25.92 | $25.92 | $25.92 | $21.94 | 0 |
2019-04-25 | $25.85 | $25.85 | $25.85 | $25.85 | $21.89 | 4 |
2019-04-24 | $25.88 | $25.88 | $25.88 | $25.88 | $21.91 | 92 |
2019-04-23 | $26.22 | $26.22 | $26.22 | $26.22 | $22.20 | 87 |
2019-04-22 | $26.29 | $26.33 | $26.24 | $26.24 | $22.21 | 1,200 |
2019-04-18 | $26.31 | $26.31 | $26.31 | $26.31 | $22.27 | 0 |
2019-04-17 | $26.39 | $26.39 | $26.39 | $26.39 | $22.34 | 0 |
2019-04-16 | $26.45 | $26.45 | $26.33 | $26.33 | $22.29 | 475 |
2019-04-15 | $26.37 | $26.37 | $26.37 | $26.37 | $22.32 | 0 |
2019-04-12 | $26.37 | $26.37 | $26.37 | $26.37 | $22.32 | 200 |
2019-04-11 | $26.28 | $26.28 | $26.28 | $26.28 | $22.25 | 10 |
2019-04-10 | $26.25 | $26.25 | $26.25 | $26.25 | $22.22 | 300 |
2019-04-09 | $26.18 | $26.18 | $26.18 | $26.18 | $22.16 | 336 |
2019-04-08 | $26.31 | $26.31 | $26.31 | $26.31 | $22.27 | 220 |
2019-04-05 | $26.34 | $26.34 | $26.32 | $26.32 | $22.28 | 390 |
2019-04-04 | $26.37 | $26.37 | $26.37 | $26.37 | $22.32 | 6 |
2019-04-03 | $26.44 | $26.44 | $26.44 | $26.44 | $22.38 | 164 |
2019-04-02 | $26.25 | $26.25 | $26.25 | $26.25 | $22.22 | 0 |
2019-04-01 | $26.31 | $26.31 | $26.31 | $26.31 | $22.27 | 308 |
2019-03-29 | $26.10 | $26.10 | $26.10 | $26.10 | $21.98 | 120 |
2019-03-28 | $26.01 | $26.01 | $26.01 | $26.01 | $21.91 | 123 |
2019-03-27 | $26.05 | $26.05 | $26.05 | $26.05 | $21.94 | 210 |
2019-03-26 | $26.10 | $26.10 | $26.10 | $26.10 | $21.98 | 300 |
2019-03-25 | $25.91 | $25.91 | $25.91 | $25.91 | $21.82 | 100 |
2019-03-22 | $25.89 | $25.89 | $25.89 | $25.89 | $21.81 | 200 |
2019-03-21 | $26.31 | $26.31 | $26.31 | $26.31 | $22.16 | 0 |
2019-03-20 | $26.44 | $26.44 | $26.35 | $26.35 | $22.20 | 583 |
2019-03-19 | $26.55 | $26.55 | $26.41 | $26.41 | $22.25 | 403 |
2019-03-18 | $26.32 | $26.32 | $26.32 | $26.32 | $22.17 | 104 |
2019-03-15 | $26.16 | $26.16 | $26.16 | $26.16 | $22.04 | 200 |
2019-03-14 | $25.93 | $25.93 | $25.93 | $25.93 | $21.84 | 100 |
2019-03-13 | $25.99 | $25.99 | $25.99 | $25.99 | $21.89 | 100 |
2019-03-12 | $25.74 | $25.74 | $25.74 | $25.74 | $21.68 | 100 |
2019-03-11 | $25.79 | $25.79 | $25.79 | $25.79 | $21.72 | 4 |
2019-03-08 | $25.51 | $25.51 | $25.51 | $25.51 | $21.49 | 302 |
2019-03-07 | $25.61 | $25.61 | $25.61 | $25.61 | $21.57 | 3 |
2019-03-06 | $25.93 | $25.93 | $25.93 | $25.93 | $21.84 | 0 |
2019-03-05 | $25.94 | $25.94 | $25.94 | $25.94 | $21.85 | 10 |
2019-03-04 | $25.91 | $25.91 | $25.91 | $25.91 | $21.83 | 0 |
2019-03-01 | $25.98 | $25.98 | $25.98 | $25.98 | $21.88 | 1 |
2019-02-28 | $26.05 | $26.05 | $25.91 | $25.91 | $21.77 | 448 |
2019-02-27 | $26.00 | $26.00 | $26.00 | $26.00 | $21.85 | 15,200 |
2019-02-26 | $26.09 | $26.10 | $26.09 | $26.10 | $21.94 | 300 |
2019-02-25 | $26.03 | $26.03 | $25.98 | $25.98 | $21.83 | 532 |
2019-02-22 | $25.96 | $25.96 | $25.96 | $25.96 | $21.82 | 0 |
2019-02-21 | $25.85 | $25.85 | $25.84 | $25.84 | $21.71 | 400 |
2019-02-20 | $26.09 | $26.09 | $26.05 | $26.05 | $21.89 | 1,000 |
2019-02-19 | $25.87 | $26.08 | $25.87 | $26.08 | $21.92 | 218 |
2019-02-15 | $25.92 | $25.92 | $25.92 | $25.92 | $21.78 | 0 |
2019-02-14 | $25.60 | $25.60 | $25.49 | $25.49 | $21.42 | 781 |
2019-02-13 | $25.59 | $25.59 | $25.59 | $25.59 | $21.51 | 0 |
2019-02-12 | $25.58 | $25.58 | $25.58 | $25.58 | $21.50 | 6 |
2019-02-11 | $25.28 | $25.28 | $25.28 | $25.28 | $21.24 | 0 |
2019-02-08 | $25.27 | $25.31 | $25.27 | $25.31 | $21.27 | 253 |
2019-02-07 | $25.52 | $25.52 | $25.52 | $25.52 | $21.44 | 1 |
2019-02-06 | $25.77 | $25.77 | $25.75 | $25.75 | $21.64 | 800 |
2019-02-05 | $25.89 | $25.89 | $25.89 | $25.89 | $21.76 | 204 |
2019-02-04 | $25.76 | $25.76 | $25.73 | $25.73 | $21.62 | 254 |
2019-02-01 | $25.69 | $25.69 | $25.69 | $25.69 | $21.59 | 300 |
2019-01-31 | $25.87 | $25.87 | $25.82 | $25.82 | $21.69 | 572 |
2019-01-30 | $26.06 | $26.06 | $25.95 | $25.95 | $21.80 | 219 |
2019-01-29 | $25.61 | $25.61 | $25.61 | $25.61 | $21.52 | 100 |
2019-01-28 | $25.50 | $25.50 | $25.50 | $25.50 | $21.42 | 200 |
2019-01-25 | $25.64 | $25.64 | $25.61 | $25.61 | $21.52 | 567 |
2019-01-24 | $25.33 | $25.34 | $25.31 | $25.34 | $21.28 | 201 |
2019-01-23 | $25.23 | $25.23 | $25.23 | $25.23 | $21.20 | 6 |
2019-01-22 | $25.16 | $25.16 | $25.02 | $25.02 | $21.02 | 520 |
2019-01-18 | $25.40 | $25.42 | $25.40 | $25.42 | $21.35 | 100 |
2019-01-17 | $25.21 | $25.23 | $25.16 | $25.16 | $21.14 | 1,700 |
2019-01-16 | $25.23 | $25.23 | $25.07 | $25.07 | $21.06 | 607 |
2019-01-15 | $24.93 | $24.93 | $24.93 | $24.93 | $20.94 | 315 |
2019-01-14 | $25.06 | $25.06 | $24.91 | $24.91 | $20.93 | 302 |
2019-01-11 | $25.08 | $25.13 | $24.99 | $24.99 | $20.99 | 10,237 |
2019-01-10 | $25.16 | $25.16 | $25.16 | $25.16 | $21.14 | 1 |
2019-01-09 | $25.01 | $25.01 | $25.01 | $25.01 | $21.01 | 499 |
2019-01-08 | $24.76 | $24.81 | $24.72 | $24.72 | $20.77 | 17,601 |
2019-01-07 | $24.56 | $24.56 | $24.56 | $24.56 | $20.63 | 22 |
2019-01-04 | $24.46 | $24.46 | $24.32 | $24.32 | $20.43 | 202 |
2019-01-03 | $23.71 | $23.85 | $23.69 | $23.73 | $19.94 | 1,143 |
2019-01-02 | $23.63 | $23.75 | $23.63 | $23.65 | $19.87 | 15,275 |
2018-12-31 | $23.91 | $23.91 | $23.67 | $23.67 | $19.89 | 215 |
2018-12-28 | $23.71 | $23.71 | $23.71 | $23.71 | $19.92 | 1 |
2018-12-27 | $23.29 | $23.54 | $23.22 | $23.54 | $19.73 | 5,803 |
2018-12-26 | $23.67 | $23.67 | $23.67 | $23.67 | $19.83 | 80 |
2018-12-24 | $23.34 | $23.34 | $23.34 | $23.34 | $19.55 | 300 |
2018-12-21 | $23.81 | $23.81 | $23.81 | $23.81 | $19.95 | 0 |
2018-12-20 | $24.03 | $24.08 | $23.81 | $23.81 | $19.95 | 3,885 |
2018-12-19 | $23.77 | $23.77 | $23.77 | $23.77 | $19.92 | 0 |
2018-12-18 | $23.93 | $23.93 | $23.93 | $23.93 | $20.05 | 0 |
2018-12-17 | $24.19 | $24.19 | $23.93 | $23.93 | $20.05 | 144 |
2018-12-14 | $24.54 | $24.54 | $24.54 | $24.54 | $20.56 | 2 |
2018-12-13 | $24.63 | $24.63 | $24.54 | $24.54 | $20.56 | 992 |
2018-12-12 | $24.62 | $24.62 | $24.57 | $24.57 | $20.59 | 700 |
2018-12-11 | $24.38 | $24.38 | $24.21 | $24.21 | $20.28 | 1,100 |
2018-12-10 | $24.27 | $24.27 | $24.18 | $24.18 | $20.26 | 802 |
2018-12-07 | $24.70 | $24.70 | $24.66 | $24.66 | $20.66 | 2,406 |
2018-12-06 | $24.61 | $24.61 | $24.61 | $24.61 | $20.62 | 5,100 |
2018-12-04 | $25.33 | $25.33 | $25.33 | $25.33 | $21.22 | 0 |
2018-12-03 | $25.33 | $25.33 | $25.33 | $25.33 | $21.22 | 1,080 |
2018-11-30 | $25.26 | $25.26 | $25.26 | $25.26 | $21.16 | 10 |
2018-11-29 | $25.26 | $25.26 | $25.26 | $25.26 | $21.16 | 396 |
2018-11-28 | $25.83 | $25.83 | $25.83 | $25.83 | $21.64 | 100 |
AAM S&P Developed Markets High Dividend Value ETF (DMDV) News Headlines
Recent AAM S&P Developed Markets High Dividend Value ETF (DMDV) News
Similar Companies to AAM S&P Developed Markets High Dividend Value ETF (DMDV) 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 | -- | -- | -- |