Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.96 ($0.04) 0.13%
Xtrackers MSCI EAFE ESG Leaders Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI EAFE ESG Leaders Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $31.83 |
Previous Close | $31.96 |
High | $32.06 |
Low | $31.83 |
Adjusted Open | $31.83 |
Previous Adjusted Close | $31.96 |
Adjusted High | $32.06 |
Adjusted Low | $31.83 |
About Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is a capitalization weighted index that provides exposure to companies with high environmental, social and governance (“ESG”) performance relative to their sector peers. The Underlying Index consists of large- and medium-capitalization companies across developed markets countries, excluding Canada and the United States. The Underlying Index is rebalanced quarterly in February, May, August and November, and thus the Fund rebalances its portfolio in a corresponding fashion.The Underlying Index uses MSCI ESG Ratings, MSCI ESG Controversies and MSCI Business Involvement Screening Research (collectively, “MSCI ESG Research”) to determine index components for the Underlying Index. MSCI ESG Ratings provides research, analysis and ratings of how well companies manage their ESG risks and opportunities. MSCI ESG Ratings provides a company with an overall ESG rating on a seven point scale, ranging from ‘AAA’ to ‘CCC.’ Existing constituents of the Underlying Index are required to have an MSCI ESG rating above CCC to remain in the index, while companies that are currently not constituents of the Underlying Index are required to have an MSCI ESG rating above B to be considered eligible for addition. MSCI ESG Controversies provides assessments of controversies concerning the negative ESG of company operations, products and services. MSCI ESG Controversies score companies on a scale of 0 to 10, with 0 being the most severe controversy. Existing constituents of the Underlying Index are required to have an MSCI ESG Controversies Score above 0 to remain in the index, while companies that are currently not constituents of the Underlying Index are required to have an MSCI ESG Controversies Score above 2 to be considered eligible for addition. MSCI ESG Business Involvement Screening Research aims to enable institutional investors to manage ESG standards and restrictions reliably and efficiently. Companies that are involved in specific businesses which have high potential for negative social and/or environmental impact, such as companies in the alcohol, tobacco, gambling, nuclear power, conventional and controversial weapons and civilian firearms industries, are ineligible for inclusion.The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index.As of October 31, 2018, the Underlying Index consisted of 454 securities, with an average market capitalization of approximately $19.33 billion and a minimum market capitalization of approximately $1.68 billion. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of issuers from Europe, Australia and the Far East. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Japan (23.8%).The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018 a significant percentage of the Underlying Index was comprised of issuers in the financial services sector (19.8%).
Invest in Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG)
Historical Stock Data for Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $31.83 | $32.06 | $31.83 | $31.96 | $31.96 | 582 |
2025-04-29 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 97 |
2025-04-28 | $31.60 | $31.85 | $31.59 | $31.85 | $31.85 | 5,023 |
2025-04-25 | $31.37 | $31.72 | $31.37 | $31.68 | $31.68 | 1,349 |
2025-04-24 | $31.20 | $31.57 | $31.20 | $31.57 | $31.57 | 580 |
2025-04-23 | $31.24 | $31.43 | $31.08 | $31.10 | $31.10 | 2,054 |
2025-04-22 | $30.94 | $31.17 | $30.94 | $31.10 | $31.10 | 1,248 |
2025-04-21 | $30.84 | $30.84 | $30.32 | $30.47 | $30.47 | 5,295 |
2025-04-17 | $30.60 | $30.85 | $30.60 | $30.64 | $30.64 | 4,212 |
2025-04-16 | $30.48 | $30.57 | $30.26 | $30.26 | $30.26 | 1,510 |
2025-04-15 | $30.51 | $30.55 | $30.42 | $30.42 | $30.42 | 1,846 |
2025-04-14 | $29.88 | $30.24 | $29.88 | $30.16 | $30.16 | 2,351 |
2025-04-11 | $29.33 | $29.84 | $29.33 | $29.84 | $29.84 | 1,245 |
2025-04-10 | $29.05 | $29.26 | $28.51 | $29.10 | $29.10 | 7,113 |
2025-04-09 | $27.76 | $29.57 | $27.57 | $29.57 | $29.57 | 6,200 |
2025-04-08 | $28.60 | $28.70 | $27.61 | $27.61 | $27.61 | 12,522 |
2025-04-07 | $27.54 | $28.81 | $27.27 | $27.77 | $27.77 | 11,945 |
2025-04-04 | $29.82 | $29.82 | $28.38 | $28.41 | $28.41 | 4,160 |
2025-04-03 | $30.60 | $30.64 | $30.27 | $30.27 | $30.27 | 3,044 |
2025-04-02 | $30.65 | $30.95 | $30.65 | $30.95 | $30.95 | 2,411 |
2025-04-01 | $30.86 | $30.86 | $30.73 | $30.83 | $30.83 | 1,404 |
2025-03-31 | $30.70 | $30.87 | $30.58 | $30.74 | $30.74 | 9,485 |
2025-03-28 | $31.09 | $31.13 | $30.97 | $31.04 | $31.04 | 9,445 |
2025-03-27 | $31.42 | $31.42 | $31.34 | $31.38 | $31.38 | 1,716 |
2025-03-26 | $31.32 | $31.32 | $31.20 | $31.26 | $31.26 | 1,012 |
2025-03-25 | $31.80 | $31.80 | $31.65 | $31.66 | $31.66 | 1,152 |
2025-03-24 | $31.55 | $31.57 | $31.45 | $31.53 | $31.53 | 6,037 |
2025-03-21 | $31.57 | $31.58 | $31.55 | $31.58 | $31.58 | 835 |
2025-03-20 | $31.79 | $31.81 | $31.77 | $31.80 | $31.80 | 2,040 |
2025-03-19 | $31.92 | $32.01 | $31.92 | $32.01 | $32.01 | 1,292 |
2025-03-18 | $31.83 | $31.88 | $31.75 | $31.82 | $31.82 | 1,205 |
2025-03-17 | $31.60 | $31.91 | $31.60 | $31.91 | $31.91 | 6,686 |
2025-03-14 | $31.26 | $31.55 | $31.26 | $31.55 | $31.55 | 9,059 |
2025-03-13 | $31.12 | $31.20 | $30.98 | $31.05 | $31.05 | 3,681 |
2025-03-12 | $31.24 | $31.29 | $31.16 | $31.27 | $31.27 | 3,174 |
2025-03-11 | $31.20 | $31.20 | $30.93 | $31.07 | $31.07 | 2,129 |
2025-03-10 | $31.39 | $31.39 | $31.17 | $31.17 | $31.17 | 1,971 |
2025-03-07 | $31.74 | $31.98 | $31.74 | $31.98 | $31.98 | 863 |
2025-03-06 | $31.89 | $31.93 | $31.58 | $31.62 | $31.62 | 7,454 |
2025-03-05 | $31.72 | $31.90 | $31.72 | $31.90 | $31.90 | 10,205 |
2025-03-04 | $31.09 | $31.51 | $30.97 | $31.30 | $31.30 | 4,191 |
2025-03-03 | $31.62 | $31.62 | $31.28 | $31.31 | $31.31 | 4,410 |
2025-02-28 | $31.03 | $31.11 | $30.82 | $31.10 | $31.10 | 13,236 |
2025-02-27 | $31.26 | $31.31 | $31.05 | $31.05 | $31.05 | 9,933 |
2025-02-26 | $31.53 | $31.63 | $31.43 | $31.45 | $31.45 | 4,809 |
2025-02-25 | $31.38 | $31.39 | $31.34 | $31.39 | $31.39 | 10,075 |
2025-02-24 | $31.33 | $31.35 | $31.15 | $31.18 | $31.18 | 11,919 |
2025-02-21 | $31.35 | $31.35 | $31.18 | $31.27 | $31.27 | 16,831 |
2025-02-20 | $31.29 | $31.36 | $31.17 | $31.31 | $31.31 | 3,453 |
2025-02-19 | $31.19 | $31.24 | $31.05 | $31.18 | $31.18 | 3,063 |
2025-02-18 | $31.47 | $31.47 | $31.28 | $31.41 | $31.41 | 2,944 |
2025-02-14 | $31.41 | $31.41 | $31.24 | $31.24 | $31.24 | 1,424 |
2025-02-13 | $31.15 | $31.24 | $30.96 | $31.22 | $31.22 | 10,881 |
2025-02-12 | $30.62 | $30.87 | $30.59 | $30.87 | $30.87 | 6,913 |
2025-02-11 | $30.73 | $30.90 | $30.70 | $30.87 | $30.87 | 1,839 |
2025-02-10 | $30.72 | $30.77 | $30.66 | $30.67 | $30.67 | 4,105 |
2025-02-07 | $30.82 | $30.83 | $30.44 | $30.55 | $30.55 | 2,719 |
2025-02-06 | $30.94 | $30.95 | $30.84 | $30.90 | $30.90 | 1,740 |
2025-02-05 | $30.65 | $30.76 | $30.65 | $30.76 | $30.76 | 5,632 |
2025-02-04 | $30.22 | $30.43 | $30.20 | $30.41 | $30.41 | 5,112 |
2025-02-03 | $29.99 | $30.22 | $29.97 | $30.13 | $30.13 | 2,421 |
2025-01-31 | $30.71 | $30.74 | $30.43 | $30.43 | $30.43 | 2,234 |
2025-01-30 | $30.74 | $30.81 | $30.64 | $30.78 | $30.78 | 2,952 |
2025-01-29 | $30.43 | $30.43 | $30.39 | $30.39 | $30.39 | 405 |
2025-01-28 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 204 |
2025-01-27 | $30.37 | $30.44 | $30.37 | $30.44 | $30.44 | 783 |
2025-01-24 | $30.52 | $30.57 | $30.43 | $30.49 | $30.49 | 2,679 |
2025-01-23 | $30.11 | $30.36 | $30.10 | $30.31 | $30.31 | 3,009 |
2025-01-22 | $30.18 | $30.18 | $30.12 | $30.12 | $30.12 | 1,358 |
2025-01-21 | $30.02 | $30.19 | $29.93 | $30.19 | $30.19 | 4,541 |
2025-01-17 | $29.67 | $29.72 | $29.53 | $29.56 | $29.56 | 8,375 |
2025-01-16 | $29.38 | $29.53 | $29.38 | $29.50 | $29.50 | 2,923 |
2025-01-15 | $29.41 | $29.42 | $29.26 | $29.32 | $29.32 | 6,084 |
2025-01-14 | $29.04 | $29.04 | $28.80 | $28.96 | $28.96 | 2,870 |
2025-01-13 | $28.70 | $28.89 | $28.70 | $28.88 | $28.88 | 7,385 |
2025-01-10 | $29.32 | $29.33 | $28.94 | $28.99 | $28.99 | 12,976 |
2025-01-08 | $29.29 | $29.41 | $29.19 | $29.41 | $29.41 | 4,078 |
2025-01-07 | $29.85 | $29.85 | $29.53 | $29.53 | $29.53 | 4,179 |
2025-01-06 | $29.60 | $29.67 | $29.49 | $29.57 | $29.57 | 1,191 |
2025-01-03 | $29.35 | $29.35 | $29.18 | $29.32 | $29.32 | 8,530 |
2025-01-02 | $29.37 | $29.37 | $29.18 | $29.22 | $29.22 | 819 |
2024-12-31 | $29.38 | $29.38 | $29.23 | $29.34 | $29.34 | 2,616 |
2024-12-30 | $29.39 | $29.39 | $29.18 | $29.32 | $29.32 | 6,376 |
2024-12-27 | $29.55 | $29.55 | $29.36 | $29.50 | $29.50 | 4,214 |
2024-12-26 | $29.58 | $29.60 | $29.44 | $29.59 | $29.59 | 5,515 |
2024-12-24 | $29.33 | $29.43 | $29.33 | $29.43 | $29.43 | 241 |
2024-12-23 | $29.25 | $29.36 | $29.13 | $29.36 | $29.36 | 3,482 |
2024-12-20 | $28.94 | $29.40 | $28.94 | $29.18 | $29.18 | 7,927 |
2024-12-19 | $29.83 | $29.88 | $29.67 | $29.67 | $29.33 | 2,732 |
2024-12-18 | $30.54 | $30.55 | $29.78 | $29.78 | $29.44 | 1,177 |
2024-12-17 | $30.62 | $30.63 | $30.52 | $30.52 | $30.17 | 6,599 |
2024-12-16 | $30.57 | $30.62 | $30.35 | $30.54 | $30.19 | 5,819 |
2024-12-13 | $30.68 | $32.97 | $30.53 | $30.67 | $30.31 | 9,890 |
2024-12-12 | $30.92 | $30.92 | $30.77 | $30.77 | $30.41 | 1,626 |
2024-12-11 | $31.13 | $31.13 | $30.98 | $31.07 | $30.71 | 3,400 |
2024-12-10 | $31.14 | $31.14 | $30.82 | $30.86 | $30.50 | 6,940 |
2024-12-09 | $31.38 | $31.38 | $31.14 | $31.14 | $30.78 | 7,268 |
2024-12-06 | $31.35 | $31.35 | $31.12 | $31.15 | $30.79 | 2,472 |
2024-12-05 | $31.20 | $31.21 | $31.05 | $31.12 | $30.76 | 16,202 |
2024-12-04 | $31.04 | $31.04 | $30.92 | $30.92 | $30.56 | 6,324 |
2024-12-03 | $31.10 | $31.15 | $30.99 | $31.03 | $30.67 | 41,024 |
2024-12-02 | $30.83 | $30.87 | $30.73 | $30.87 | $30.51 | 3,006 |
2024-11-29 | $30.57 | $30.73 | $30.57 | $30.73 | $30.73 | 807 |
2024-11-27 | $30.30 | $30.36 | $30.26 | $30.29 | $30.29 | 3,008 |
2024-11-26 | $30.17 | $30.17 | $30.05 | $30.12 | $30.12 | 730 |
2024-11-25 | $30.35 | $30.40 | $30.21 | $30.27 | $30.27 | 3,047 |
2024-11-22 | $30.02 | $30.22 | $30.02 | $30.06 | $30.06 | 6,971 |
2024-11-21 | $29.90 | $29.91 | $29.90 | $29.91 | $29.91 | 1,364 |
2024-11-20 | $29.84 | $29.84 | $29.72 | $29.83 | $29.83 | 3,357 |
2024-11-19 | $29.85 | $30.16 | $29.85 | $30.16 | $30.16 | 4,477 |
2024-11-18 | $29.94 | $30.08 | $29.86 | $30.02 | $30.02 | 6,478 |
2024-11-15 | $30.00 | $30.05 | $29.79 | $29.88 | $29.88 | 4,526 |
2024-11-14 | $30.22 | $30.22 | $30.04 | $30.04 | $30.04 | 4,358 |
2024-11-13 | $29.97 | $30.06 | $29.97 | $30.06 | $30.06 | 1,013 |
2024-11-12 | $30.50 | $30.50 | $30.05 | $30.15 | $30.15 | 3,401 |
2024-11-11 | $30.92 | $31.00 | $30.74 | $30.74 | $30.74 | 5,755 |
2024-11-08 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 270 |
2024-11-07 | $30.92 | $31.08 | $30.92 | $31.05 | $31.05 | 2,652 |
2024-11-06 | $30.62 | $30.62 | $30.39 | $30.57 | $30.57 | 1,241 |
2024-11-05 | $30.91 | $31.09 | $30.91 | $31.09 | $31.09 | 1,543 |
2024-11-04 | $30.99 | $31.00 | $30.80 | $30.80 | $30.80 | 2,889 |
2024-11-01 | $30.96 | $30.96 | $30.78 | $30.78 | $30.78 | 570 |
2024-10-31 | $30.90 | $30.90 | $30.69 | $30.75 | $30.75 | 2,486 |
2024-10-30 | $31.11 | $31.14 | $31.01 | $31.01 | $31.01 | 4,390 |
2024-10-29 | $31.33 | $31.33 | $31.14 | $31.24 | $31.24 | 7,781 |
2024-10-28 | $31.29 | $31.41 | $31.29 | $31.37 | $31.37 | 1,110 |
2024-10-25 | $31.28 | $31.28 | $31.08 | $31.08 | $31.08 | 873 |
2024-10-24 | $31.17 | $31.20 | $31.17 | $31.20 | $31.20 | 635 |
2024-10-23 | $31.08 | $31.08 | $31.02 | $31.02 | $31.02 | 318 |
2024-10-22 | $31.48 | $31.50 | $31.47 | $31.47 | $31.47 | 3,264 |
2024-10-21 | $31.97 | $31.97 | $31.63 | $31.63 | $31.63 | 8,864 |
2024-10-18 | $32.11 | $32.11 | $32.01 | $32.09 | $32.09 | 8,439 |
2024-10-17 | $32.01 | $32.01 | $31.88 | $31.89 | $31.89 | 4,401 |
2024-10-16 | $31.87 | $31.88 | $31.84 | $31.84 | $31.84 | 1,252 |
2024-10-15 | $32.40 | $32.40 | $31.88 | $31.88 | $31.88 | 2,568 |
2024-10-14 | $32.38 | $32.58 | $32.38 | $32.58 | $32.58 | 739 |
2024-10-11 | $32.40 | $32.41 | $32.34 | $32.41 | $32.41 | 1,230 |
2024-10-10 | $32.26 | $32.26 | $32.20 | $32.25 | $32.25 | 955 |
2024-10-09 | $32.17 | $32.37 | $32.17 | $32.33 | $32.33 | 1,113 |
2024-10-08 | $32.35 | $32.35 | $32.25 | $32.30 | $32.30 | 2,412 |
2024-10-07 | $32.47 | $32.52 | $32.41 | $32.41 | $32.41 | 1,694 |
2024-10-04 | $32.52 | $33.10 | $32.36 | $32.61 | $32.61 | 7,090 |
2024-10-03 | $32.37 | $32.37 | $32.33 | $32.33 | $32.33 | 302 |
2024-10-02 | $32.67 | $32.67 | $32.64 | $32.65 | $32.65 | 376 |
2024-10-01 | $32.59 | $32.78 | $32.57 | $32.74 | $32.74 | 2,699 |
2024-09-30 | $32.98 | $32.98 | $32.85 | $32.91 | $32.91 | 1,883 |
2024-09-27 | $33.11 | $33.46 | $33.10 | $33.10 | $33.10 | 3,240 |
2024-09-26 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 449 |
2024-09-25 | $32.81 | $32.81 | $32.56 | $32.56 | $32.56 | 948 |
2024-09-24 | $32.65 | $32.66 | $32.64 | $32.66 | $32.66 | 724 |
2024-09-23 | $32.51 | $32.53 | $32.37 | $32.49 | $32.49 | 1,506 |
2024-09-20 | $32.46 | $32.48 | $32.38 | $32.39 | $32.39 | 1,767 |
2024-09-19 | $32.73 | $32.76 | $32.55 | $32.76 | $32.76 | 963 |
2024-09-18 | $32.22 | $32.37 | $32.05 | $32.05 | $32.05 | 1,207 |
2024-09-17 | $32.14 | $32.15 | $32.14 | $32.15 | $32.15 | 405 |
2024-09-16 | $32.31 | $32.38 | $32.31 | $32.38 | $32.38 | 785 |
2024-09-13 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 99 |
2024-09-12 | $32.10 | $32.13 | $32.04 | $32.09 | $32.09 | 3,450 |
2024-09-11 | $31.42 | $31.85 | $31.42 | $31.85 | $31.85 | 1,481 |
2024-09-10 | $31.47 | $31.58 | $31.42 | $31.58 | $31.58 | 1,795 |
2024-09-09 | $31.75 | $31.80 | $31.70 | $31.70 | $31.70 | 5,557 |
2024-09-06 | $31.74 | $31.74 | $31.34 | $31.37 | $31.37 | 3,968 |
2024-09-05 | $32.08 | $32.08 | $32.01 | $32.01 | $32.01 | 431 |
2024-09-04 | $32.06 | $32.06 | $31.99 | $32.03 | $32.03 | 1,445 |
2024-09-03 | $32.42 | $32.42 | $32.19 | $32.19 | $32.19 | 1,808 |
2024-08-30 | $32.74 | $32.79 | $32.74 | $32.79 | $32.79 | 452 |
2024-08-29 | $32.75 | $32.87 | $32.65 | $32.68 | $32.68 | 1,351 |
2024-08-28 | $32.63 | $32.63 | $32.50 | $32.56 | $32.56 | 1,834 |
2024-08-27 | $32.59 | $32.72 | $32.59 | $32.65 | $32.65 | 2,495 |
2024-08-26 | $32.52 | $32.52 | $32.47 | $32.47 | $32.47 | 731 |
2024-08-23 | $32.60 | $32.71 | $32.55 | $32.71 | $32.71 | 1,328 |
2024-08-22 | $32.33 | $32.33 | $32.16 | $32.18 | $32.18 | 5,510 |
2024-08-21 | $32.30 | $32.32 | $32.30 | $32.32 | $32.32 | 1,682 |
2024-08-20 | $32.17 | $32.17 | $32.04 | $32.06 | $32.06 | 6,671 |
2024-08-19 | $32.01 | $32.09 | $32.01 | $32.09 | $32.09 | 906 |
2024-08-16 | $31.67 | $31.77 | $31.61 | $31.70 | $31.70 | 1,090 |
2024-08-15 | $31.52 | $31.57 | $31.52 | $31.57 | $31.57 | 1,294 |
2024-08-14 | $31.13 | $31.15 | $31.04 | $31.15 | $31.15 | 419 |
2024-08-13 | $30.80 | $31.07 | $30.80 | $31.07 | $31.07 | 1,448 |
2024-08-12 | $30.57 | $30.57 | $30.50 | $30.50 | $30.50 | 1,237 |
2024-08-09 | $30.36 | $30.56 | $30.31 | $30.56 | $30.56 | 2,294 |
2024-08-08 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 36 |
2024-08-07 | $30.26 | $30.31 | $29.92 | $29.92 | $29.92 | 2,565 |
2024-08-06 | $29.74 | $29.85 | $29.67 | $29.77 | $29.77 | 2,025 |
2024-08-05 | $29.41 | $29.81 | $29.41 | $29.65 | $29.65 | 3,087 |
2024-08-02 | $30.16 | $30.24 | $30.10 | $30.24 | $30.24 | 2,323 |
2024-08-01 | $31.25 | $31.25 | $30.80 | $30.96 | $30.96 | 4,848 |
2024-07-31 | $31.86 | $31.92 | $31.65 | $31.81 | $31.81 | 8,174 |
2024-07-30 | $31.38 | $31.38 | $31.14 | $31.22 | $31.22 | 4,357 |
2024-07-29 | $31.03 | $31.16 | $31.03 | $31.09 | $31.09 | 3,756 |
2024-07-26 | $31.08 | $31.12 | $31.08 | $31.12 | $31.12 | 449 |
2024-07-25 | $30.86 | $31.00 | $30.78 | $30.78 | $30.78 | 10,092 |
2024-07-24 | $31.23 | $31.27 | $31.04 | $31.04 | $31.04 | 1,810 |
2024-07-23 | $31.54 | $31.56 | $31.48 | $31.48 | $31.48 | 1,142 |
2024-07-22 | $31.59 | $31.65 | $31.59 | $31.65 | $31.65 | 301 |
2024-07-19 | $31.50 | $31.50 | $31.33 | $31.33 | $31.33 | 1,741 |
2024-07-18 | $31.87 | $31.87 | $31.40 | $31.50 | $31.50 | 1,578 |
2024-07-17 | $31.87 | $32.01 | $31.82 | $31.88 | $31.88 | 8,111 |
2024-07-16 | $31.91 | $32.19 | $31.91 | $32.19 | $32.19 | 1,708 |
2024-07-15 | $32.41 | $32.41 | $32.04 | $32.09 | $32.09 | 7,300 |
2024-07-12 | $32.32 | $32.58 | $32.32 | $32.35 | $32.35 | 3,839 |
2024-07-11 | $32.09 | $32.09 | $32.00 | $32.00 | $32.00 | 1,702 |
2024-07-10 | $31.68 | $31.96 | $31.68 | $31.96 | $31.96 | 822 |
2024-07-09 | $31.51 | $31.57 | $31.49 | $31.49 | $31.49 | 1,402 |
2024-07-08 | $31.77 | $32.49 | $31.60 | $31.60 | $31.60 | 1,531 |
2024-07-05 | $33.05 | $34.04 | $31.56 | $31.74 | $31.74 | 7,091 |
2024-07-03 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 43 |
2024-07-02 | $31.05 | $31.23 | $31.05 | $31.20 | $31.20 | 1,296 |
2024-07-01 | $31.43 | $31.43 | $31.08 | $31.15 | $31.15 | 4,559 |
2024-06-28 | $31.12 | $31.22 | $31.09 | $31.09 | $31.09 | 5,758 |
2024-06-27 | $31.16 | $31.19 | $31.02 | $31.10 | $31.10 | 13,379 |
2024-06-26 | $31.13 | $31.16 | $30.99 | $31.12 | $31.12 | 13,001 |
2024-06-25 | $31.29 | $31.30 | $31.25 | $31.30 | $31.30 | 1,764 |
2024-06-24 | $31.22 | $31.29 | $31.17 | $31.17 | $31.17 | 928 |
2024-06-21 | $30.83 | $31.00 | $30.83 | $30.95 | $30.95 | 3,388 |
2024-06-20 | $31.72 | $31.72 | $31.67 | $31.67 | $31.15 | 703 |
2024-06-18 | $31.65 | $31.66 | $31.59 | $31.66 | $31.66 | 1,276 |
2024-06-17 | $31.31 | $31.60 | $31.30 | $31.54 | $31.54 | 4,760 |
2024-06-14 | $31.42 | $31.42 | $31.36 | $31.41 | $31.41 | 1,917 |
2024-06-13 | $32.03 | $32.03 | $31.71 | $31.78 | $31.78 | 2,242 |
2024-06-12 | $32.30 | $32.38 | $32.11 | $32.15 | $32.15 | 6,755 |
2024-06-11 | $31.83 | $31.83 | $31.75 | $31.80 | $31.80 | 1,610 |
2024-06-10 | $31.93 | $32.42 | $31.90 | $32.09 | $32.09 | 4,522 |
2024-06-07 | $32.28 | $32.28 | $32.11 | $32.11 | $32.11 | 1,358 |
2024-06-06 | $32.33 | $32.46 | $32.27 | $32.46 | $32.46 | 2,492 |
2024-06-05 | $32.46 | $32.46 | $32.19 | $32.35 | $32.35 | 4,368 |
2024-06-04 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 10 |
2024-06-03 | $31.97 | $32.03 | $31.97 | $32.03 | $32.03 | 2,014 |
2024-05-31 | $31.98 | $31.98 | $31.72 | $31.98 | $31.98 | 2,847 |
2024-05-30 | $31.59 | $31.64 | $31.56 | $31.61 | $31.61 | 1,173 |
2024-05-29 | $31.29 | $31.38 | $31.29 | $31.32 | $31.32 | 1,895 |
2024-05-28 | $31.86 | $31.86 | $31.83 | $31.83 | $31.83 | 327 |
2024-05-24 | $31.84 | $31.91 | $31.76 | $31.90 | $31.90 | 2,201 |
2024-05-23 | $31.93 | $31.93 | $31.51 | $31.59 | $31.59 | 1,614 |
2024-05-22 | $31.88 | $31.88 | $31.66 | $31.71 | $31.71 | 1,162 |
2024-05-21 | $32.00 | $32.04 | $31.95 | $32.02 | $32.02 | 3,130 |
2024-05-20 | $32.12 | $32.17 | $32.06 | $32.07 | $32.07 | 2,783 |
2024-05-17 | $31.94 | $32.00 | $31.94 | $32.00 | $32.00 | 1,328 |
2024-05-16 | $32.02 | $32.05 | $31.95 | $31.95 | $31.95 | 2,976 |
2024-05-15 | $31.95 | $32.09 | $31.94 | $32.09 | $32.09 | 1,591 |
2024-05-14 | $31.70 | $31.74 | $31.65 | $31.74 | $31.74 | 907 |
2024-05-13 | $31.65 | $31.65 | $31.47 | $31.52 | $31.52 | 1,792 |
2024-05-10 | $31.48 | $31.48 | $31.46 | $31.48 | $31.48 | 695 |
2024-05-09 | $31.34 | $31.40 | $31.34 | $31.40 | $31.40 | 1,812 |
2024-05-08 | $31.15 | $31.19 | $31.15 | $31.19 | $31.19 | 1,283 |
2024-05-07 | $31.27 | $31.27 | $31.22 | $31.24 | $31.24 | 1,380 |
2024-05-06 | $31.09 | $31.18 | $31.09 | $31.18 | $31.18 | 364 |
2024-05-03 | $30.78 | $31.00 | $30.78 | $30.98 | $30.98 | 52,459 |
2024-05-02 | $30.51 | $30.60 | $29.89 | $30.60 | $30.60 | 14,844 |
2024-05-01 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 129 |
2024-04-30 | $30.62 | $30.63 | $30.29 | $30.29 | $30.29 | 2,093 |
2024-04-29 | $30.47 | $30.63 | $30.47 | $30.63 | $30.63 | 579 |
2024-04-26 | $30.54 | $30.54 | $30.52 | $30.52 | $30.52 | 173 |
2024-04-25 | $30.06 | $30.21 | $30.06 | $30.21 | $30.21 | 26,930 |
2024-04-24 | $30.32 | $30.34 | $30.21 | $30.29 | $30.29 | 1,447 |
2024-04-23 | $30.17 | $30.38 | $30.17 | $30.35 | $30.35 | 926 |
2024-04-22 | $30.10 | $30.11 | $30.00 | $30.00 | $30.00 | 1,008 |
2024-04-19 | $29.77 | $29.77 | $29.61 | $29.67 | $29.67 | 1,177 |
2024-04-18 | $29.84 | $29.85 | $29.65 | $29.66 | $29.66 | 6,646 |
2024-04-17 | $29.83 | $29.83 | $29.67 | $29.76 | $29.76 | 6,745 |
2024-04-16 | $29.78 | $29.90 | $29.78 | $29.82 | $29.82 | 1,504 |
2024-04-15 | $30.69 | $30.69 | $30.08 | $30.09 | $30.09 | 4,722 |
2024-04-12 | $30.39 | $30.39 | $30.18 | $30.18 | $30.18 | 1,245 |
2024-04-11 | $30.76 | $30.76 | $30.41 | $30.72 | $30.72 | 2,203 |
2024-04-10 | $30.58 | $30.67 | $30.53 | $30.56 | $30.56 | 1,227 |
2024-04-09 | $30.89 | $30.96 | $30.89 | $30.96 | $30.96 | 1,388 |
2024-04-08 | $30.95 | $31.03 | $30.34 | $30.91 | $30.91 | 9,764 |
2024-04-05 | $30.86 | $30.93 | $30.75 | $30.87 | $30.87 | 3,892 |
2024-04-04 | $31.17 | $31.17 | $30.75 | $30.75 | $30.75 | 1,609 |
2024-04-03 | $30.96 | $30.98 | $30.92 | $30.98 | $30.98 | 710 |
2024-04-02 | $30.78 | $30.84 | $30.68 | $30.84 | $30.84 | 1,327 |
2024-04-01 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 245 |
2024-03-28 | $31.20 | $31.23 | $31.14 | $31.22 | $31.22 | 9,825 |
2024-03-27 | $31.15 | $31.23 | $31.15 | $31.23 | $31.23 | 1,413 |
2024-03-26 | $31.25 | $31.25 | $31.11 | $31.11 | $31.11 | 467 |
2024-03-25 | $31.14 | $31.14 | $31.04 | $31.04 | $31.04 | 3,716 |
2024-03-22 | $31.18 | $31.18 | $31.15 | $31.15 | $31.15 | 1,240 |
2024-03-21 | $31.30 | $31.30 | $31.17 | $31.23 | $31.23 | 1,507 |
2024-03-20 | $31.02 | $31.25 | $30.93 | $31.25 | $31.25 | 1,713 |
2024-03-19 | $30.92 | $30.93 | $30.92 | $30.93 | $30.93 | 2,658 |
2024-03-18 | $31.10 | $31.10 | $30.89 | $30.89 | $30.89 | 1,368 |
2024-03-15 | $31.53 | $31.53 | $30.87 | $30.87 | $30.87 | 533 |
2024-03-14 | $30.99 | $30.99 | $30.83 | $30.89 | $30.89 | 1,774 |
2024-03-13 | $31.22 | $31.22 | $31.14 | $31.14 | $31.14 | 2,443 |
2024-03-12 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 39 |
2024-03-11 | $31.06 | $31.06 | $30.82 | $30.92 | $30.92 | 5,483 |
2024-03-08 | $31.24 | $31.24 | $31.12 | $31.12 | $31.12 | 672 |
2024-03-07 | $31.26 | $31.26 | $31.25 | $31.25 | $31.25 | 1,276 |
2024-03-06 | $30.68 | $30.80 | $30.64 | $30.75 | $30.75 | 10,032 |
2024-03-05 | $30.59 | $30.59 | $30.39 | $30.44 | $30.44 | 2,278 |
2024-03-04 | $30.60 | $30.67 | $30.58 | $30.62 | $30.62 | 1,508 |
2024-03-01 | $30.48 | $30.71 | $30.39 | $30.71 | $30.71 | 2,626 |
2024-02-29 | $30.29 | $30.29 | $29.75 | $30.27 | $30.27 | 14,208 |
2024-02-28 | $31.45 | $31.45 | $30.20 | $30.23 | $30.23 | 3,701 |
2024-02-27 | $30.42 | $30.42 | $30.36 | $30.41 | $30.41 | 2,810 |
2024-02-26 | $30.40 | $30.44 | $30.40 | $30.41 | $30.41 | 2,616 |
2024-02-23 | $30.51 | $30.51 | $30.37 | $30.46 | $30.46 | 5,468 |
2024-02-22 | $30.31 | $30.43 | $30.31 | $30.43 | $30.43 | 1,003 |
2024-02-21 | $29.93 | $30.08 | $29.89 | $30.06 | $30.06 | 4,353 |
2024-02-20 | $30.03 | $30.05 | $29.92 | $30.04 | $30.04 | 31,823 |
2024-02-16 | $30.05 | $30.06 | $29.87 | $29.96 | $29.96 | 3,065 |
2024-02-15 | $29.87 | $29.92 | $29.78 | $29.89 | $29.89 | 2,805 |
2024-02-14 | $29.53 | $29.58 | $29.44 | $29.58 | $29.58 | 2,405 |
2024-02-13 | $29.43 | $29.43 | $29.07 | $29.19 | $29.19 | 23,548 |
2024-02-12 | $29.71 | $29.73 | $29.63 | $29.63 | $29.63 | 6,819 |
2024-02-09 | $29.42 | $29.63 | $29.42 | $29.55 | $29.55 | 8,568 |
2024-02-08 | $29.53 | $29.55 | $29.45 | $29.48 | $29.48 | 8,865 |
2024-02-07 | $29.54 | $29.60 | $29.51 | $29.60 | $29.60 | 3,242 |
2024-02-06 | $29.45 | $29.56 | $29.45 | $29.55 | $29.55 | 1,148 |
2024-02-05 | $29.31 | $29.55 | $29.31 | $29.50 | $29.50 | 2,676 |
2024-02-02 | $29.70 | $29.70 | $29.59 | $29.59 | $29.59 | 505 |
2024-02-01 | $29.63 | $29.86 | $29.63 | $29.86 | $29.86 | 2,731 |
2024-01-31 | $29.93 | $29.93 | $29.56 | $29.59 | $29.59 | 6,842 |
2024-01-30 | $29.66 | $29.66 | $29.65 | $29.65 | $29.65 | 375 |
2024-01-29 | $29.53 | $29.76 | $29.50 | $29.75 | $29.75 | 9,135 |
2024-01-26 | $29.60 | $29.60 | $29.49 | $29.54 | $29.54 | 2,247 |
2024-01-25 | $29.32 | $29.36 | $29.23 | $29.36 | $29.36 | 1,683 |
2024-01-24 | $29.42 | $29.42 | $29.25 | $29.25 | $29.25 | 3,244 |
2024-01-23 | $29.06 | $29.06 | $28.90 | $29.01 | $29.01 | 3,252 |
2024-01-22 | $29.26 | $29.26 | $29.06 | $29.06 | $29.06 | 3,688 |
2024-01-19 | $28.77 | $28.95 | $28.77 | $28.93 | $28.93 | 10,553 |
2024-01-18 | $28.75 | $28.85 | $28.64 | $28.85 | $28.85 | 5,488 |
2024-01-17 | $28.44 | $28.58 | $28.41 | $28.57 | $28.57 | 18,078 |
2024-01-16 | $29.00 | $29.00 | $28.85 | $28.86 | $28.86 | 5,510 |
2024-01-12 | $29.54 | $29.54 | $29.34 | $29.39 | $29.39 | 1,981 |
2024-01-11 | $29.48 | $29.48 | $28.73 | $29.25 | $29.25 | 5,595 |
2024-01-10 | $29.29 | $29.59 | $29.20 | $29.35 | $29.35 | 66,239 |
2024-01-09 | $29.05 | $29.09 | $28.97 | $29.06 | $29.06 | 5,593 |
2024-01-08 | $29.17 | $29.37 | $29.07 | $29.37 | $29.37 | 2,119 |
2024-01-05 | $29.11 | $29.11 | $28.99 | $28.99 | $28.99 | 1,053 |
2024-01-04 | $29.09 | $29.09 | $28.98 | $28.98 | $28.98 | 225 |
2024-01-03 | $28.76 | $28.91 | $28.76 | $28.91 | $28.91 | 794 |
2024-01-02 | $29.24 | $29.30 | $29.11 | $29.11 | $29.11 | 11,300 |
2023-12-29 | $29.53 | $29.54 | $29.51 | $29.51 | $29.51 | 2,345 |
2023-12-28 | $29.62 | $29.62 | $29.32 | $29.51 | $29.51 | 16,149 |
2023-12-27 | $29.51 | $29.59 | $29.44 | $29.56 | $29.56 | 7,635 |
2023-12-26 | $29.34 | $29.47 | $29.34 | $29.46 | $29.46 | 2,597 |
2023-12-22 | $29.40 | $29.40 | $29.23 | $29.28 | $29.28 | 9,891 |
2023-12-21 | $29.02 | $29.26 | $29.02 | $29.26 | $29.26 | 11,108 |
2023-12-20 | $29.18 | $29.18 | $28.83 | $28.83 | $28.83 | 5,165 |
2023-12-19 | $29.06 | $29.08 | $29.06 | $29.06 | $29.06 | 1,390 |
2023-12-18 | $29.04 | $29.04 | $28.79 | $28.88 | $28.88 | 4,850 |
2023-12-15 | $28.89 | $28.89 | $28.76 | $28.78 | $28.78 | 3,748 |
2023-12-14 | $29.13 | $29.38 | $29.13 | $29.30 | $29.04 | 3,646 |
2023-12-13 | $28.57 | $29.00 | $28.57 | $29.00 | $28.73 | 2,774 |
2023-12-12 | $28.53 | $28.64 | $28.46 | $28.64 | $28.38 | 3,406 |
2023-12-11 | $28.48 | $28.57 | $28.38 | $28.57 | $28.31 | 105,306 |
2023-12-08 | $28.38 | $28.48 | $28.29 | $28.48 | $28.22 | 3,100 |
2023-12-07 | $28.26 | $28.44 | $28.26 | $28.43 | $28.17 | 2,982 |
2023-12-06 | $28.36 | $28.36 | $28.24 | $28.24 | $27.99 | 2,133 |
2023-12-05 | $28.25 | $28.25 | $28.12 | $28.14 | $27.89 | 7,892 |
2023-12-04 | $28.21 | $28.29 | $28.21 | $28.29 | $28.03 | 521 |
2023-12-01 | $28.35 | $28.55 | $28.35 | $28.53 | $28.53 | 1,371 |
2023-11-30 | $28.36 | $28.36 | $28.19 | $28.31 | $28.31 | 10,968 |
2023-11-29 | $28.25 | $28.35 | $28.23 | $28.28 | $28.28 | 4,472 |
2023-11-28 | $28.28 | $28.29 | $28.20 | $28.23 | $28.23 | 2,959 |
2023-11-27 | $28.21 | $28.30 | $28.21 | $28.26 | $28.26 | 3,406 |
2023-11-24 | $28.19 | $28.34 | $28.19 | $28.34 | $28.34 | 476 |
2023-11-22 | $28.11 | $28.15 | $28.11 | $28.14 | $28.14 | 735 |
2023-11-21 | $28.43 | $28.43 | $28.09 | $28.09 | $28.09 | 6,154 |
2023-11-20 | $28.13 | $28.19 | $28.11 | $28.19 | $28.19 | 546 |
2023-11-17 | $28.02 | $28.09 | $28.02 | $28.07 | $28.07 | 3,060 |
2023-11-16 | $27.63 | $27.69 | $27.63 | $27.69 | $27.69 | 4,559 |
2023-11-15 | $27.67 | $27.77 | $27.67 | $27.72 | $27.72 | 1,567 |
2023-11-14 | $27.71 | $27.75 | $27.71 | $27.75 | $27.75 | 1,478 |
2023-11-13 | $26.95 | $27.10 | $26.95 | $27.10 | $27.10 | 947 |
2023-11-10 | $26.96 | $27.07 | $26.72 | $27.02 | $27.02 | 16,042 |
2023-11-09 | $27.12 | $27.12 | $26.88 | $26.88 | $26.88 | 268 |
2023-11-08 | $26.79 | $26.93 | $26.79 | $26.88 | $26.88 | 8,948 |
2023-11-07 | $26.84 | $26.87 | $26.84 | $26.87 | $26.87 | 1,727 |
2023-11-06 | $27.22 | $27.22 | $27.05 | $27.05 | $27.05 | 2,144 |
2023-11-03 | $27.05 | $27.20 | $27.05 | $27.12 | $27.12 | 2,752 |
2023-11-02 | $26.83 | $26.88 | $26.78 | $26.88 | $26.88 | 4,731 |
2023-11-01 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 137 |
2023-10-31 | $26.18 | $26.18 | $26.01 | $26.14 | $26.14 | 3,486 |
2023-10-30 | $25.94 | $25.98 | $25.83 | $25.98 | $25.98 | 606 |
2023-10-27 | $25.62 | $25.65 | $25.62 | $25.65 | $25.65 | 1,601 |
2023-10-26 | $25.76 | $25.81 | $25.71 | $25.72 | $25.72 | 5,654 |
2023-10-25 | $26.10 | $26.10 | $25.89 | $25.89 | $25.89 | 5,492 |
2023-10-24 | $26.07 | $26.12 | $26.07 | $26.12 | $26.12 | 226 |
2023-10-23 | $25.99 | $26.04 | $25.91 | $25.93 | $25.93 | 4,402 |
2023-10-20 | $26.15 | $26.15 | $25.92 | $25.92 | $25.92 | 1,380 |
2023-10-19 | $26.27 | $26.27 | $26.16 | $26.16 | $26.16 | 545 |
2023-10-18 | $26.45 | $26.45 | $26.39 | $26.39 | $26.39 | 201 |
2023-10-17 | $26.65 | $26.94 | $26.65 | $26.85 | $26.85 | 1,590 |
2023-10-16 | $26.86 | $26.88 | $26.76 | $26.88 | $26.88 | 3,791 |
2023-10-13 | $26.89 | $26.89 | $26.68 | $26.69 | $26.69 | 1,475 |
2023-10-12 | $27.39 | $27.39 | $26.91 | $26.97 | $26.97 | 11,281 |
2023-10-11 | $27.11 | $27.17 | $27.06 | $27.17 | $27.17 | 4,771 |
2023-10-10 | $27.03 | $27.06 | $26.95 | $27.06 | $27.06 | 1,938 |
2023-10-09 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 303 |
2023-10-06 | $26.80 | $26.80 | $26.78 | $26.78 | $26.78 | 259 |
2023-10-05 | $26.41 | $26.46 | $26.37 | $26.46 | $26.46 | 3,206 |
2023-10-04 | $26.18 | $26.24 | $26.18 | $26.23 | $26.23 | 1,199 |
2023-10-03 | $26.08 | $26.19 | $26.04 | $26.09 | $26.09 | 5,109 |
2023-10-02 | $26.67 | $26.67 | $26.42 | $26.44 | $26.44 | 2,590 |
2023-09-29 | $26.92 | $26.92 | $26.83 | $26.83 | $26.83 | 4,292 |
2023-09-28 | $26.77 | $26.95 | $26.56 | $26.86 | $26.86 | 9,162 |
2023-09-27 | $26.68 | $26.69 | $26.68 | $26.69 | $26.69 | 400 |
2023-09-26 | $26.75 | $26.78 | $26.75 | $26.75 | $26.75 | 3,142 |
2023-09-25 | $26.96 | $27.10 | $26.96 | $27.10 | $27.10 | 572 |
2023-09-22 | $27.37 | $27.37 | $27.22 | $27.22 | $27.22 | 901 |
2023-09-21 | $27.39 | $27.40 | $27.22 | $27.22 | $27.22 | 27,779 |
2023-09-20 | $27.86 | $27.86 | $27.64 | $27.64 | $27.64 | 416 |
2023-09-19 | $27.67 | $27.70 | $27.58 | $27.70 | $27.70 | 1,519 |
2023-09-18 | $27.63 | $27.71 | $27.62 | $27.67 | $27.67 | 1,899 |
2023-09-15 | $27.94 | $27.94 | $27.83 | $27.83 | $27.83 | 2,831 |
2023-09-14 | $27.80 | $27.96 | $27.80 | $27.96 | $27.96 | 1,213 |
2023-09-13 | $27.58 | $27.59 | $27.57 | $27.59 | $27.59 | 452 |
2023-09-12 | $27.68 | $27.68 | $27.63 | $27.63 | $27.63 | 5,339 |
2023-09-11 | $27.76 | $27.78 | $27.75 | $27.78 | $27.78 | 754 |
2023-09-08 | $27.42 | $27.55 | $27.42 | $27.45 | $27.45 | 4,888 |
2023-09-07 | $27.50 | $27.61 | $27.50 | $27.56 | $27.56 | 4,194 |
2023-09-06 | $27.60 | $27.64 | $27.60 | $27.64 | $27.64 | 979 |
2023-09-05 | $27.81 | $27.81 | $27.73 | $27.73 | $27.73 | 990 |
2023-09-01 | $28.12 | $28.12 | $27.92 | $27.98 | $27.98 | 1,115 |
2023-08-31 | $27.95 | $28.31 | $27.95 | $28.31 | $28.31 | 5,421 |
2023-08-30 | $28.20 | $28.20 | $28.07 | $28.07 | $28.07 | 1,527 |
2023-08-29 | $27.99 | $28.13 | $27.99 | $28.13 | $28.13 | 1,083 |
2023-08-28 | $27.73 | $27.75 | $27.73 | $27.75 | $27.75 | 1,178 |
2023-08-25 | $27.43 | $27.58 | $27.29 | $27.49 | $27.49 | 730 |
2023-08-24 | $27.52 | $27.52 | $27.32 | $27.32 | $27.32 | 2,156 |
2023-08-23 | $27.73 | $27.73 | $27.71 | $27.73 | $27.73 | 739 |
2023-08-22 | $27.50 | $27.50 | $27.43 | $27.43 | $27.43 | 4,854 |
2023-08-21 | $27.40 | $27.50 | $27.36 | $27.50 | $27.50 | 1,402 |
2023-08-18 | $27.26 | $27.43 | $27.24 | $27.43 | $27.43 | 747 |
2023-08-17 | $27.66 | $27.66 | $27.34 | $27.38 | $27.38 | 2,064 |
2023-08-16 | $27.61 | $27.61 | $27.57 | $27.57 | $27.57 | 528 |
2023-08-15 | $27.80 | $27.91 | $27.66 | $27.75 | $27.75 | 10,067 |
2023-08-14 | $28.01 | $28.10 | $27.91 | $28.10 | $28.10 | 8,840 |
2023-08-11 | $28.19 | $28.25 | $28.16 | $28.20 | $28.20 | 4,642 |
2023-08-10 | $28.68 | $28.68 | $28.44 | $28.45 | $28.45 | 1,148 |
2023-08-09 | $28.38 | $28.43 | $28.32 | $28.32 | $28.32 | 1,373 |
2023-08-08 | $28.18 | $28.39 | $28.16 | $28.39 | $28.39 | 1,253 |
2023-08-07 | $28.46 | $28.46 | $28.30 | $28.45 | $28.45 | 5,744 |
2023-08-04 | $28.29 | $28.29 | $28.20 | $28.20 | $28.20 | 576 |
2023-08-03 | $28.02 | $28.14 | $28.02 | $28.14 | $28.14 | 234 |
2023-08-02 | $28.36 | $28.36 | $28.16 | $28.21 | $28.21 | 1,513 |
2023-08-01 | $28.90 | $28.90 | $28.72 | $28.79 | $28.79 | 1,604 |
2023-07-31 | $29.11 | $29.18 | $29.09 | $29.15 | $29.15 | 25,499 |
2023-07-28 | $29.19 | $29.27 | $29.07 | $29.13 | $29.13 | 4,046 |
2023-07-27 | $29.16 | $29.16 | $28.90 | $28.92 | $28.92 | 3,330 |
2023-07-26 | $28.90 | $28.93 | $28.76 | $28.93 | $28.93 | 4,509 |
2023-07-25 | $28.95 | $28.98 | $28.87 | $28.93 | $28.93 | 3,812 |
2023-07-24 | $28.81 | $28.94 | $28.81 | $28.84 | $28.84 | 1,964 |
2023-07-21 | $28.91 | $29.03 | $28.91 | $28.95 | $28.95 | 2,010 |
2023-07-20 | $28.93 | $28.93 | $28.84 | $28.87 | $28.87 | 1,428 |
2023-07-19 | $29.10 | $29.10 | $29.05 | $29.05 | $29.05 | 1,620 |
2023-07-18 | $28.95 | $29.13 | $28.95 | $29.13 | $29.13 | 4,247 |
2023-07-17 | $28.81 | $28.94 | $28.81 | $28.94 | $28.94 | 10,298 |
2023-07-14 | $29.06 | $29.06 | $28.97 | $28.97 | $28.97 | 726 |
2023-07-13 | $29.02 | $29.13 | $28.90 | $29.12 | $29.12 | 4,079 |
2023-07-12 | $28.55 | $28.67 | $28.55 | $28.62 | $28.62 | 2,160 |
2023-07-11 | $28.01 | $28.09 | $27.93 | $28.09 | $28.09 | 1,111 |
2023-07-10 | $27.74 | $27.85 | $27.74 | $27.85 | $27.85 | 538 |
2023-07-07 | $27.76 | $27.88 | $27.76 | $27.79 | $27.79 | 1,535 |
2023-07-06 | $27.69 | $27.69 | $27.43 | $27.58 | $27.58 | 3,620 |
2023-07-05 | $28.16 | $28.16 | $28.06 | $28.10 | $28.10 | 1,409 |
2023-07-03 | $28.51 | $28.51 | $28.39 | $28.42 | $28.42 | 4,549 |
2023-06-30 | $28.34 | $28.50 | $28.33 | $28.45 | $28.45 | 52,012 |
2023-06-29 | $28.04 | $28.07 | $27.99 | $28.06 | $28.06 | 4,268 |
2023-06-28 | $27.97 | $28.11 | $27.97 | $28.09 | $28.09 | 1,577 |
2023-06-27 | $27.89 | $28.05 | $27.89 | $28.05 | $28.05 | 401 |
2023-06-26 | $27.87 | $27.89 | $27.77 | $27.80 | $27.80 | 9,920 |
2023-06-23 | $27.85 | $27.85 | $27.71 | $27.78 | $27.78 | 4,660 |
2023-06-22 | $28.77 | $28.77 | $28.54 | $28.74 | $28.74 | 6,874 |
2023-06-21 | $28.87 | $28.97 | $28.76 | $28.94 | $28.94 | 2,372 |
2023-06-20 | $29.00 | $29.01 | $28.76 | $28.90 | $28.90 | 8,125 |
2023-06-16 | $29.44 | $29.46 | $29.27 | $29.27 | $29.27 | 2,158 |
2023-06-15 | $29.07 | $29.36 | $29.07 | $29.36 | $29.36 | 2,276 |
2023-06-14 | $29.13 | $29.25 | $28.88 | $29.06 | $29.06 | 15,402 |
2023-06-13 | $28.97 | $29.00 | $28.97 | $28.99 | $28.99 | 1,492 |
2023-06-12 | $28.80 | $28.80 | $28.63 | $28.78 | $28.78 | 1,869 |
2023-06-09 | $28.70 | $28.70 | $28.61 | $28.64 | $28.64 | 1,388 |
2023-06-08 | $28.45 | $28.66 | $28.45 | $28.66 | $28.66 | 1,859 |
2023-06-07 | $28.48 | $28.52 | $28.28 | $28.30 | $28.30 | 3,649 |
2023-06-06 | $28.44 | $28.67 | $28.32 | $28.67 | $28.67 | 1,711 |
2023-06-05 | $28.44 | $28.52 | $28.39 | $28.43 | $28.43 | 6,090 |
2023-06-02 | $28.68 | $28.68 | $28.14 | $28.55 | $28.55 | 27,606 |
2023-06-01 | $27.92 | $28.20 | $27.92 | $28.14 | $28.14 | 2,051 |
2023-05-31 | $27.87 | $27.87 | $27.76 | $27.83 | $27.83 | 2,196 |
2023-05-30 | $28.37 | $28.37 | $28.06 | $28.12 | $28.12 | 150,966 |
2023-05-26 | $28.32 | $28.41 | $28.32 | $28.41 | $28.41 | 949 |
2023-05-25 | $28.07 | $28.17 | $28.03 | $28.13 | $28.13 | 3,437 |
2023-05-24 | $28.12 | $28.19 | $28.12 | $28.13 | $28.13 | 3,027 |
2023-05-23 | $28.83 | $28.83 | $28.50 | $28.50 | $28.50 | 4,008 |
2023-05-22 | $28.95 | $29.06 | $28.95 | $29.00 | $29.00 | 1,190 |
2023-05-19 | $28.92 | $29.02 | $28.92 | $28.99 | $28.99 | 1,771 |
2023-05-18 | $28.77 | $28.81 | $28.70 | $28.81 | $28.81 | 5,434 |
2023-05-17 | $28.82 | $28.86 | $28.67 | $28.83 | $28.83 | 11,789 |
2023-05-16 | $28.92 | $28.92 | $28.68 | $28.68 | $28.68 | 5,827 |
2023-05-15 | $28.87 | $29.00 | $28.82 | $28.99 | $28.99 | 1,754 |
2023-05-12 | $28.94 | $28.94 | $28.67 | $28.81 | $28.81 | 71,599 |
2023-05-11 | $28.86 | $28.86 | $28.68 | $28.84 | $28.84 | 8,518 |
2023-05-10 | $28.90 | $28.90 | $28.69 | $28.85 | $28.85 | 1,816 |
2023-05-09 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 270 |
2023-05-08 | $29.02 | $29.07 | $29.02 | $29.07 | $29.07 | 1,400 |
2023-05-05 | $28.78 | $29.04 | $28.78 | $29.04 | $29.04 | 856 |
2023-05-04 | $28.60 | $28.73 | $28.60 | $28.65 | $28.65 | 51,812 |
2023-05-03 | $28.94 | $28.94 | $28.73 | $28.75 | $28.75 | 8,885 |
2023-05-02 | $28.58 | $28.64 | $28.52 | $28.64 | $28.64 | 8,066 |
2023-05-01 | $29.09 | $29.09 | $28.89 | $28.93 | $28.93 | 12,764 |
2023-04-28 | $28.75 | $28.92 | $28.75 | $28.92 | $28.92 | 4,532 |
2023-04-27 | $28.76 | $28.90 | $28.76 | $28.90 | $28.90 | 391 |
2023-04-26 | $28.62 | $28.62 | $28.50 | $28.54 | $28.54 | 2,988 |
2023-04-25 | $28.75 | $28.75 | $28.59 | $28.60 | $28.60 | 43,145 |
2023-04-24 | $28.96 | $28.99 | $28.91 | $28.99 | $28.99 | 4,426 |
2023-04-21 | $28.77 | $28.94 | $28.72 | $28.91 | $28.91 | 8,500 |
2023-04-20 | $28.71 | $28.85 | $28.71 | $28.74 | $28.74 | 2,379 |
2023-04-19 | $28.63 | $28.67 | $28.63 | $28.67 | $28.67 | 3,247 |
2023-04-18 | $28.82 | $28.82 | $28.72 | $28.81 | $28.81 | 7,928 |
2023-04-17 | $28.61 | $28.66 | $28.52 | $28.66 | $28.66 | 1,429 |
2023-04-14 | $28.77 | $28.77 | $28.66 | $28.71 | $28.71 | 1,304 |
2023-04-13 | $28.63 | $28.88 | $28.63 | $28.86 | $28.86 | 15,370 |
2023-04-12 | $28.52 | $28.54 | $28.38 | $28.38 | $28.38 | 3,766 |
2023-04-11 | $28.37 | $28.37 | $28.11 | $28.18 | $28.18 | 15,101 |
2023-04-10 | $29.51 | $29.51 | $27.96 | $28.08 | $28.08 | 4,831 |
2023-04-06 | $28.08 | $28.22 | $28.08 | $28.11 | $28.11 | 32,589 |
2023-04-05 | $28.08 | $28.08 | $27.93 | $28.00 | $28.00 | 2,284 |
2023-04-04 | $28.22 | $28.22 | $28.18 | $28.18 | $28.18 | 2,192 |
2023-04-03 | $28.14 | $28.17 | $28.09 | $28.17 | $28.17 | 1,562 |
2023-03-31 | $28.00 | $28.04 | $27.95 | $27.98 | $27.98 | 6,016 |
2023-03-30 | $27.77 | $27.84 | $27.77 | $27.84 | $27.84 | 2,051 |
2023-03-29 | $27.45 | $27.53 | $27.42 | $27.51 | $27.51 | 8,914 |
2023-03-28 | $27.13 | $27.19 | $27.09 | $27.19 | $27.19 | 7,542 |
2023-03-27 | $27.16 | $27.17 | $27.15 | $27.17 | $27.17 | 736 |
2023-03-24 | $26.70 | $26.94 | $26.70 | $26.94 | $26.94 | 3,704 |
2023-03-23 | $27.36 | $27.36 | $27.08 | $27.08 | $27.08 | 518 |
2023-03-22 | $27.22 | $27.34 | $27.06 | $27.06 | $27.06 | 5,523 |
2023-03-21 | $27.01 | $27.11 | $26.95 | $27.11 | $27.11 | 4,370 |
2023-03-20 | $26.72 | $26.75 | $26.72 | $26.75 | $26.75 | 487 |
2023-03-17 | $26.27 | $26.37 | $26.27 | $26.31 | $26.31 | 5,979 |
2023-03-16 | $26.29 | $26.56 | $26.29 | $26.56 | $26.56 | 10,195 |
2023-03-15 | $26.01 | $26.19 | $25.86 | $26.12 | $26.12 | 4,507 |
2023-03-14 | $26.96 | $27.03 | $26.94 | $27.03 | $27.03 | 1,792 |
2023-03-13 | $26.55 | $26.68 | $26.53 | $26.66 | $26.66 | 12,907 |
2023-03-10 | $27.06 | $27.11 | $26.75 | $26.75 | $26.75 | 4,433 |
2023-03-09 | $27.29 | $27.33 | $27.03 | $27.03 | $27.03 | 3,348 |
2023-03-08 | $27.22 | $27.26 | $27.14 | $27.22 | $27.22 | 3,658 |
2023-03-07 | $27.59 | $27.59 | $27.11 | $27.13 | $27.13 | 4,950 |
2023-03-06 | $27.66 | $27.67 | $27.55 | $27.59 | $27.59 | 1,631 |
2023-03-03 | $27.67 | $27.67 | $27.36 | $27.62 | $27.62 | 16,164 |
2023-03-02 | $27.07 | $27.25 | $27.03 | $27.25 | $27.25 | 9,906 |
2023-03-01 | $27.23 | $27.23 | $27.11 | $27.21 | $27.21 | 7,658 |
2023-02-28 | $27.26 | $27.26 | $27.10 | $27.10 | $27.10 | 2,582 |
2023-02-27 | $27.23 | $27.29 | $27.22 | $27.29 | $27.29 | 6,960 |
2023-02-24 | $27.08 | $27.08 | $26.89 | $26.94 | $26.94 | 1,747 |
2023-02-23 | $27.27 | $27.42 | $27.19 | $27.40 | $27.40 | 3,683 |
2023-02-22 | $27.31 | $27.42 | $27.14 | $27.25 | $27.25 | 4,219 |
2023-02-21 | $27.68 | $27.68 | $27.39 | $27.44 | $27.44 | 3,427 |
2023-02-17 | $27.57 | $27.78 | $27.57 | $27.78 | $27.78 | 2,669 |
2023-02-16 | $27.53 | $27.82 | $27.53 | $27.65 | $27.65 | 3,035 |
2023-02-15 | $27.69 | $27.77 | $27.58 | $27.77 | $27.77 | 1,864 |
2023-02-14 | $27.96 | $27.96 | $27.76 | $27.88 | $27.88 | 891 |
2023-02-13 | $27.68 | $27.88 | $27.68 | $27.88 | $27.88 | 6,768 |
2023-02-10 | $27.61 | $27.61 | $27.45 | $27.54 | $27.54 | 3,139 |
2023-02-09 | $28.13 | $28.13 | $27.76 | $27.76 | $27.76 | 1,991 |
2023-02-08 | $27.77 | $27.77 | $27.65 | $27.66 | $27.66 | 3,031 |
2023-02-07 | $27.52 | $27.86 | $27.50 | $27.86 | $27.86 | 4,974 |
2023-02-06 | $27.57 | $27.60 | $27.56 | $27.60 | $27.60 | 4,136 |
2023-02-03 | $28.44 | $28.44 | $27.85 | $27.95 | $27.95 | 3,498 |
2023-02-02 | $27.98 | $28.15 | $27.93 | $28.07 | $28.07 | 2,981 |
2023-02-01 | $27.79 | $28.12 | $27.72 | $28.11 | $28.11 | 3,786 |
2023-01-31 | $27.65 | $27.91 | $27.65 | $27.91 | $27.91 | 9,730 |
2023-01-30 | $27.85 | $27.96 | $27.74 | $27.79 | $27.79 | 13,288 |
2023-01-27 | $27.85 | $27.97 | $27.85 | $27.92 | $27.92 | 1,418 |
2023-01-26 | $27.99 | $28.00 | $27.78 | $28.00 | $28.00 | 1,333 |
2023-01-25 | $27.80 | $28.09 | $27.71 | $28.01 | $28.01 | 3,640 |
2023-01-24 | $27.79 | $28.04 | $27.73 | $27.78 | $27.78 | 4,707 |
2023-01-23 | $27.82 | $27.85 | $27.67 | $27.77 | $27.77 | 7,740 |
2023-01-20 | $27.51 | $27.65 | $27.51 | $27.65 | $27.65 | 957 |
2023-01-19 | $27.39 | $27.48 | $27.30 | $27.44 | $27.44 | 3,618 |
2023-01-18 | $27.86 | $27.86 | $27.50 | $27.50 | $27.50 | 9,542 |
2023-01-17 | $27.66 | $27.66 | $27.52 | $27.63 | $27.63 | 6,252 |
2023-01-13 | $27.30 | $27.49 | $27.30 | $27.49 | $27.49 | 1,141 |
2023-01-12 | $26.89 | $27.31 | $26.89 | $27.31 | $27.31 | 2,569 |
2023-01-11 | $26.94 | $26.95 | $26.87 | $26.95 | $26.95 | 3,514 |
2023-01-10 | $26.83 | $26.83 | $26.72 | $26.76 | $26.76 | 3,016 |
2023-01-09 | $26.70 | $26.96 | $26.69 | $26.69 | $26.69 | 5,677 |
2023-01-06 | $26.03 | $26.50 | $26.03 | $26.50 | $26.50 | 4,770 |
2023-01-05 | $25.83 | $25.87 | $25.83 | $25.87 | $25.87 | 1,198 |
2023-01-04 | $26.28 | $26.28 | $26.08 | $26.11 | $26.11 | 1,745 |
2023-01-03 | $25.86 | $25.86 | $25.64 | $25.71 | $25.71 | 8,599 |
2022-12-30 | $25.55 | $25.67 | $25.46 | $25.49 | $25.49 | 23,459 |
2022-12-29 | $25.75 | $25.83 | $25.74 | $25.78 | $25.78 | 3,070 |
2022-12-28 | $25.65 | $25.76 | $25.36 | $25.36 | $25.36 | 39,869 |
2022-12-27 | $25.56 | $25.70 | $25.56 | $25.67 | $25.67 | 12,448 |
2022-12-23 | $25.43 | $25.60 | $25.43 | $25.60 | $25.60 | 2,562 |
2022-12-22 | $25.40 | $25.52 | $25.31 | $25.52 | $25.52 | 4,016 |
2022-12-21 | $25.70 | $25.86 | $25.70 | $25.75 | $25.75 | 10,380 |
2022-12-20 | $25.49 | $25.59 | $25.45 | $25.49 | $25.49 | 13,734 |
2022-12-19 | $25.46 | $25.50 | $25.39 | $25.41 | $25.41 | 1,789 |
2022-12-16 | $25.74 | $25.74 | $25.44 | $25.54 | $25.54 | 7,736 |
2022-12-15 | $26.50 | $26.50 | $25.88 | $25.99 | $25.78 | 15,067 |
2022-12-14 | $26.73 | $26.73 | $26.65 | $26.65 | $26.43 | 462 |
2022-12-13 | $26.85 | $26.85 | $26.59 | $26.62 | $26.40 | 3,357 |
2022-12-12 | $26.19 | $26.25 | $26.06 | $26.25 | $26.04 | 5,247 |
2022-12-09 | $26.14 | $26.31 | $26.09 | $26.09 | $25.88 | 12,593 |
2022-12-08 | $25.97 | $26.16 | $25.97 | $26.16 | $25.95 | 15,516 |
2022-12-07 | $26.02 | $26.10 | $25.89 | $26.03 | $25.82 | 9,134 |
2022-12-06 | $26.09 | $26.13 | $25.99 | $26.00 | $25.79 | 7,159 |
2022-12-05 | $26.51 | $26.51 | $26.16 | $26.16 | $25.95 | 13,279 |
2022-12-02 | $26.30 | $26.52 | $26.30 | $26.44 | $26.44 | 14,401 |
2022-12-01 | $26.45 | $26.53 | $26.40 | $26.52 | $26.52 | 6,102 |
2022-11-30 | $25.98 | $26.28 | $25.76 | $26.28 | $26.28 | 8,187 |
2022-11-29 | $25.82 | $25.82 | $25.76 | $25.79 | $25.79 | 4,826 |
2022-11-28 | $26.00 | $26.18 | $25.70 | $25.76 | $25.76 | 8,249 |
2022-11-25 | $26.03 | $26.13 | $26.03 | $26.09 | $26.09 | 1,145 |
2022-11-23 | $25.73 | $25.90 | $25.69 | $25.90 | $25.90 | 6,057 |
2022-11-22 | $25.44 | $25.62 | $25.44 | $25.61 | $25.61 | 3,779 |
2022-11-21 | $25.22 | $25.28 | $25.16 | $25.27 | $25.27 | 8,492 |
2022-11-18 | $25.70 | $25.70 | $25.37 | $25.50 | $25.50 | 9,098 |
2022-11-17 | $25.26 | $25.43 | $25.18 | $25.42 | $25.42 | 9,392 |
2022-11-16 | $25.45 | $25.56 | $25.41 | $25.53 | $25.53 | 12,099 |
2022-11-15 | $25.73 | $25.74 | $25.42 | $25.50 | $25.50 | 2,844 |
2022-11-14 | $25.54 | $25.61 | $25.38 | $25.38 | $25.38 | 3,561 |
2022-11-11 | $25.25 | $25.71 | $25.25 | $25.70 | $25.70 | 25,094 |
2022-11-10 | $24.91 | $25.11 | $24.77 | $25.11 | $25.11 | 34,990 |
2022-11-09 | $23.96 | $23.96 | $23.61 | $23.80 | $23.80 | 33,459 |
2022-11-08 | $23.99 | $24.27 | $23.99 | $24.14 | $24.14 | 5,863 |
2022-11-07 | $23.73 | $23.86 | $23.70 | $23.82 | $23.82 | 11,488 |
2022-11-04 | $23.65 | $23.67 | $23.65 | $23.67 | $23.67 | 1,291 |
2022-11-03 | $22.91 | $22.94 | $22.82 | $22.82 | $22.82 | 5,082 |
2022-11-02 | $23.29 | $23.34 | $22.99 | $22.99 | $22.99 | 4,543 |
2022-11-01 | $23.63 | $23.63 | $23.25 | $23.33 | $23.33 | 15,247 |
2022-10-31 | $23.12 | $23.39 | $23.10 | $23.13 | $23.13 | 13,692 |
2022-10-28 | $23.16 | $23.34 | $23.16 | $23.33 | $23.33 | 6,805 |
2022-10-27 | $23.33 | $23.45 | $23.14 | $23.14 | $23.14 | 5,293 |
2022-10-26 | $23.45 | $23.52 | $23.31 | $23.33 | $23.33 | 21,467 |
2022-10-25 | $22.98 | $23.19 | $22.97 | $23.14 | $23.14 | 10,822 |
2022-10-24 | $22.56 | $22.69 | $22.56 | $22.58 | $22.58 | 5,752 |
2022-10-21 | $22.15 | $22.65 | $22.03 | $22.65 | $22.65 | 16,060 |
2022-10-20 | $22.30 | $22.55 | $22.22 | $22.24 | $22.24 | 7,547 |
2022-10-19 | $22.38 | $22.38 | $22.22 | $22.28 | $22.28 | 8,489 |
2022-10-18 | $22.68 | $22.68 | $22.43 | $22.52 | $22.52 | 5,853 |
2022-10-17 | $22.38 | $22.47 | $22.29 | $22.43 | $22.43 | 16,295 |
2022-10-14 | $22.05 | $22.07 | $21.86 | $21.86 | $21.86 | 11,951 |
2022-10-13 | $21.48 | $22.23 | $21.25 | $22.20 | $22.20 | 16,929 |
2022-10-12 | $21.72 | $21.76 | $21.72 | $21.76 | $21.76 | 973 |
2022-10-11 | $21.98 | $22.06 | $21.81 | $21.81 | $21.81 | 2,286 |
2022-10-10 | $22.34 | $22.34 | $21.91 | $22.10 | $22.10 | 41,468 |
2022-10-07 | $22.33 | $22.38 | $22.10 | $22.10 | $22.10 | 7,361 |
2022-10-06 | $22.69 | $22.69 | $22.57 | $22.59 | $22.59 | 3,983 |
2022-10-05 | $22.68 | $23.04 | $22.68 | $22.96 | $22.96 | 11,684 |
2022-10-04 | $22.83 | $23.13 | $22.83 | $23.12 | $23.12 | 4,878 |
2022-10-03 | $21.99 | $22.25 | $21.95 | $22.25 | $22.25 | 7,461 |
2022-09-30 | $21.79 | $21.96 | $21.73 | $21.73 | $21.73 | 36,906 |
2022-09-29 | $21.76 | $21.82 | $21.71 | $21.82 | $21.82 | 10,157 |
2022-09-28 | $21.66 | $22.17 | $21.66 | $22.12 | $22.12 | 3,075 |
2022-09-27 | $21.74 | $21.75 | $21.55 | $21.63 | $21.63 | 2,384 |
2022-09-26 | $21.93 | $21.95 | $21.71 | $21.78 | $21.78 | 5,734 |
2022-09-23 | $22.30 | $22.30 | $21.99 | $22.09 | $22.09 | 36,151 |
2022-09-22 | $23.06 | $23.06 | $22.69 | $22.88 | $22.88 | 6,933 |
2022-09-21 | $23.19 | $23.19 | $22.94 | $22.94 | $22.94 | 2,437 |
2022-09-20 | $23.24 | $23.28 | $23.09 | $23.21 | $23.21 | 5,580 |
2022-09-19 | $23.29 | $23.64 | $23.29 | $23.59 | $23.59 | 3,685 |
2022-09-16 | $23.49 | $23.60 | $23.49 | $23.60 | $23.60 | 7,892 |
2022-09-15 | $23.67 | $23.93 | $23.67 | $23.69 | $23.69 | 4,242 |
2022-09-14 | $23.89 | $23.91 | $23.78 | $23.91 | $23.91 | 1,279 |
2022-09-13 | $24.21 | $24.29 | $23.85 | $23.85 | $23.85 | 9,290 |
2022-09-12 | $24.69 | $24.84 | $24.69 | $24.74 | $24.74 | 12,101 |
2022-09-09 | $24.14 | $24.40 | $24.14 | $24.40 | $24.40 | 7,908 |
2022-09-08 | $23.46 | $23.84 | $23.46 | $23.84 | $23.84 | 5,577 |
2022-09-07 | $23.38 | $23.74 | $23.38 | $23.73 | $23.73 | 5,627 |
2022-09-06 | $23.53 | $23.61 | $23.50 | $23.54 | $23.54 | 13,095 |
2022-09-02 | $24.13 | $24.13 | $23.60 | $23.60 | $23.60 | 20,313 |
2022-09-01 | $24.02 | $24.02 | $23.74 | $23.81 | $23.81 | 34,245 |
2022-08-31 | $24.39 | $24.42 | $24.19 | $24.19 | $24.19 | 2,040 |
2022-08-30 | $24.65 | $24.65 | $24.34 | $24.34 | $24.34 | 638 |
2022-08-29 | $24.75 | $24.75 | $24.55 | $24.60 | $24.60 | 10,877 |
2022-08-26 | $25.37 | $25.37 | $24.65 | $24.66 | $24.66 | 4,258 |
2022-08-25 | $25.08 | $25.35 | $25.08 | $25.35 | $25.35 | 8,226 |
2022-08-24 | $25.07 | $25.07 | $25.04 | $25.04 | $25.04 | 758 |
2022-08-23 | $24.94 | $25.12 | $24.94 | $24.99 | $24.99 | 1,407 |
2022-08-22 | $25.06 | $25.09 | $25.00 | $25.00 | $25.00 | 2,528 |
2022-08-19 | $25.52 | $25.52 | $25.41 | $25.44 | $25.44 | 3,125 |
2022-08-18 | $25.85 | $25.85 | $25.67 | $25.74 | $25.74 | 10,398 |
2022-08-17 | $25.94 | $25.98 | $25.77 | $25.89 | $25.89 | 5,490 |
2022-08-16 | $25.98 | $26.08 | $25.94 | $26.08 | $26.08 | 5,121 |
2022-08-15 | $26.16 | $26.16 | $26.07 | $26.11 | $26.11 | 8,318 |
2022-08-12 | $26.10 | $26.26 | $26.04 | $26.26 | $26.26 | 4,621 |
2022-08-11 | $26.14 | $26.24 | $26.00 | $26.07 | $26.07 | 10,527 |
2022-08-10 | $26.05 | $26.14 | $26.05 | $26.10 | $26.10 | 2,176 |
2022-08-09 | $25.58 | $25.58 | $25.50 | $25.53 | $25.53 | 6,369 |
2022-08-08 | $25.68 | $25.71 | $25.60 | $25.63 | $25.63 | 7,162 |
2022-08-05 | $25.46 | $25.57 | $25.46 | $25.57 | $25.57 | 2,904 |
2022-08-04 | $25.66 | $25.84 | $25.66 | $25.83 | $25.83 | 6,928 |
2022-08-03 | $25.72 | $25.72 | $25.65 | $25.69 | $25.69 | 5,144 |
2022-08-02 | $25.79 | $25.79 | $25.58 | $25.58 | $25.58 | 765 |
2022-08-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 138 |
2022-07-29 | $25.72 | $25.91 | $25.72 | $25.91 | $25.91 | 199 |
2022-07-28 | $25.54 | $25.61 | $25.50 | $25.61 | $25.61 | 3,015 |
2022-07-27 | $25.07 | $25.45 | $25.04 | $25.38 | $25.38 | 11,722 |
2022-07-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 2,378 |
2022-07-25 | $25.26 | $25.26 | $25.17 | $25.17 | $25.17 | 479 |
2022-07-22 | $25.15 | $25.15 | $24.99 | $24.99 | $24.99 | 447 |
2022-07-21 | $24.95 | $25.05 | $24.94 | $25.05 | $25.05 | 3,748 |
2022-07-20 | $24.94 | $24.94 | $24.75 | $24.81 | $24.81 | 4,000 |
2022-07-19 | $24.93 | $24.97 | $24.90 | $24.97 | $24.97 | 6,161 |
2022-07-18 | $24.69 | $24.69 | $24.33 | $24.38 | $24.38 | 4,601 |
2022-07-15 | $24.05 | $24.19 | $24.05 | $24.19 | $24.19 | 20,059 |
2022-07-14 | $23.66 | $23.85 | $23.50 | $23.85 | $23.85 | 15,741 |
2022-07-13 | $23.80 | $24.24 | $23.80 | $24.17 | $24.17 | 37,153 |
2022-07-12 | $24.24 | $24.38 | $24.21 | $24.22 | $24.22 | 5,655 |
2022-07-11 | $24.24 | $24.34 | $24.18 | $24.18 | $24.18 | 7,719 |
2022-07-08 | $24.46 | $24.54 | $24.45 | $24.54 | $24.54 | 1,759 |
2022-07-07 | $24.51 | $24.54 | $24.48 | $24.54 | $24.54 | 767 |
2022-07-06 | $24.11 | $24.22 | $24.11 | $24.17 | $24.17 | 5,931 |
2022-07-05 | $23.92 | $24.14 | $23.89 | $24.14 | $24.14 | 4,942 |
2022-07-01 | $24.33 | $24.60 | $24.33 | $24.60 | $24.60 | 7,971 |
2022-06-30 | $24.25 | $24.58 | $24.20 | $24.56 | $24.56 | 3,325 |
2022-06-29 | $24.76 | $24.81 | $24.74 | $24.76 | $24.76 | 4,687 |
2022-06-28 | $25.09 | $25.14 | $24.78 | $24.78 | $24.78 | 11,966 |
2022-06-27 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 1,767 |
2022-06-24 | $24.93 | $25.02 | $24.91 | $25.02 | $25.02 | 1,579 |
2022-06-23 | $24.75 | $24.75 | $24.57 | $24.71 | $24.30 | 4,780 |
2022-06-22 | $24.65 | $24.97 | $24.65 | $24.77 | $24.36 | 3,776 |
2022-06-21 | $25.01 | $25.01 | $24.93 | $24.93 | $24.51 | 3,755 |
2022-06-17 | $24.64 | $24.67 | $24.52 | $24.54 | $24.13 | 14,466 |
2022-06-16 | $26.98 | $26.98 | $24.48 | $24.67 | $24.26 | 17,386 |
2022-06-15 | $24.92 | $25.23 | $24.82 | $25.12 | $24.71 | 2,401 |
2022-06-14 | $24.82 | $24.92 | $24.47 | $24.68 | $24.27 | 4,081 |
2022-06-13 | $25.14 | $25.14 | $24.84 | $24.93 | $24.51 | 9,488 |
2022-06-10 | $26.00 | $26.00 | $25.72 | $25.74 | $25.31 | 21,329 |
2022-06-09 | $26.80 | $26.87 | $26.39 | $26.39 | $25.95 | 7,231 |
2022-06-08 | $27.04 | $27.08 | $26.92 | $26.94 | $26.49 | 16,317 |
2022-06-07 | $26.92 | $27.25 | $26.92 | $27.25 | $26.79 | 1,297 |
2022-06-06 | $27.42 | $27.42 | $27.14 | $27.22 | $26.76 | 5,284 |
2022-06-03 | $27.09 | $27.11 | $27.09 | $27.09 | $26.64 | 2,748 |
2022-06-02 | $27.44 | $27.48 | $27.44 | $27.48 | $27.02 | 1,300 |
2022-06-01 | $27.53 | $27.53 | $26.90 | $27.00 | $26.55 | 9,418 |
2022-05-31 | $27.31 | $27.36 | $27.29 | $27.29 | $26.84 | 11,142 |
2022-05-27 | $27.32 | $27.44 | $27.26 | $27.39 | $26.94 | 3,029 |
2022-05-26 | $27.00 | $27.17 | $27.00 | $27.12 | $26.67 | 43,337 |
2022-05-25 | $26.72 | $26.90 | $26.72 | $26.83 | $26.38 | 18,741 |
2022-05-24 | $26.80 | $26.82 | $26.73 | $26.82 | $26.37 | 3,270 |
2022-05-23 | $26.81 | $26.94 | $26.81 | $26.89 | $26.44 | 3,746 |
2022-05-20 | $26.60 | $26.60 | $26.19 | $26.51 | $26.07 | 18,536 |
2022-05-19 | $26.06 | $26.39 | $26.02 | $26.25 | $25.81 | 6,448 |
2022-05-18 | $26.30 | $26.30 | $26.00 | $26.00 | $25.57 | 2,898 |
2022-05-17 | $26.66 | $26.71 | $26.55 | $26.65 | $26.21 | 8,134 |
2022-05-16 | $26.08 | $26.28 | $26.05 | $26.15 | $25.72 | 9,584 |
2022-05-13 | $25.89 | $26.25 | $25.89 | $26.17 | $25.73 | 22,562 |
2022-05-12 | $25.60 | $25.60 | $25.42 | $25.60 | $25.17 | 11,576 |
2022-05-11 | $25.99 | $26.03 | $25.56 | $25.56 | $25.14 | 9,751 |
2022-05-10 | $26.03 | $26.05 | $25.79 | $25.79 | $25.36 | 8,552 |
2022-05-09 | $25.90 | $25.90 | $25.62 | $25.62 | $25.19 | 3,495 |
2022-05-06 | $26.30 | $26.51 | $26.21 | $26.35 | $25.91 | 17,925 |
2022-05-05 | $26.51 | $26.65 | $26.51 | $26.65 | $26.21 | 1,923 |
2022-05-04 | $26.90 | $27.52 | $26.90 | $27.52 | $27.06 | 652 |
2022-05-03 | $27.01 | $27.16 | $27.01 | $27.09 | $26.64 | 14,447 |
2022-05-02 | $26.82 | $26.91 | $26.71 | $26.91 | $26.46 | 6,085 |
2022-04-29 | $27.40 | $27.45 | $27.01 | $27.01 | $26.56 | 10,295 |
2022-04-28 | $27.28 | $27.36 | $27.20 | $27.32 | $26.87 | 4,828 |
2022-04-27 | $26.92 | $27.07 | $26.84 | $26.93 | $26.49 | 11,978 |
2022-04-26 | $27.33 | $27.33 | $26.86 | $26.86 | $26.41 | 11,654 |
2022-04-25 | $27.40 | $27.49 | $27.28 | $27.49 | $27.03 | 2,217 |
2022-04-22 | $28.09 | $28.09 | $27.68 | $27.68 | $27.22 | 9,799 |
2022-04-21 | $28.71 | $28.71 | $28.10 | $28.10 | $27.63 | 4,462 |
2022-04-20 | $28.50 | $28.50 | $28.32 | $28.39 | $27.92 | 5,119 |
2022-04-19 | $27.98 | $28.14 | $27.98 | $28.14 | $27.67 | 3,015 |
2022-04-18 | $28.36 | $28.36 | $28.07 | $28.09 | $27.62 | 14,725 |
2022-04-14 | $28.57 | $28.57 | $28.26 | $28.30 | $27.83 | 19,244 |
2022-04-13 | $28.23 | $28.36 | $28.23 | $28.36 | $27.89 | 1,102 |
2022-04-12 | $28.07 | $28.07 | $28.06 | $28.07 | $27.61 | 2,104 |
2022-04-11 | $28.56 | $28.56 | $28.33 | $28.33 | $27.86 | 5,337 |
2022-04-08 | $28.48 | $28.77 | $28.48 | $28.64 | $28.16 | 15,890 |
2022-04-07 | $28.72 | $28.76 | $28.49 | $28.67 | $28.19 | 16,125 |
2022-04-06 | $28.73 | $28.73 | $28.46 | $28.58 | $28.11 | 11,492 |
2022-04-05 | $29.03 | $29.03 | $28.85 | $28.97 | $28.48 | 3,820 |
2022-04-04 | $29.26 | $29.28 | $29.21 | $29.27 | $28.78 | 7,595 |
2022-04-01 | $29.09 | $29.16 | $28.98 | $29.15 | $28.67 | 19,122 |
2022-03-31 | $29.18 | $29.18 | $28.89 | $28.89 | $28.41 | 10,241 |
2022-03-30 | $29.63 | $29.63 | $29.37 | $29.38 | $28.89 | 6,539 |
2022-03-29 | $29.44 | $29.58 | $29.34 | $29.53 | $29.04 | 5,488 |
2022-03-28 | $28.84 | $28.93 | $28.81 | $28.93 | $28.45 | 6,813 |
2022-03-25 | $29.00 | $29.04 | $29.00 | $29.00 | $28.51 | 873 |
2022-03-24 | $29.01 | $29.01 | $28.92 | $29.01 | $28.53 | 1,612 |
2022-03-23 | $28.82 | $28.84 | $28.79 | $28.79 | $28.31 | 1,243 |
2022-03-22 | $29.13 | $29.24 | $29.13 | $29.24 | $28.75 | 3,259 |
2022-03-21 | $29.07 | $29.07 | $28.79 | $28.93 | $28.45 | 5,932 |
2022-03-18 | $29.15 | $29.18 | $29.15 | $29.16 | $28.67 | 1,528 |
2022-03-17 | $28.66 | $28.93 | $28.66 | $28.89 | $28.41 | 5,226 |
2022-03-16 | $28.17 | $28.61 | $28.11 | $28.61 | $28.14 | 5,543 |
2022-03-15 | $27.56 | $27.69 | $27.50 | $27.69 | $27.23 | 5,191 |
2022-03-14 | $27.74 | $27.74 | $27.40 | $27.41 | $26.95 | 13,858 |
2022-03-11 | $27.46 | $27.52 | $27.13 | $27.13 | $26.68 | 16,996 |
2022-03-10 | $27.59 | $28.29 | $27.34 | $28.28 | $27.81 | 12,370 |
2022-03-09 | $27.96 | $27.98 | $27.47 | $27.78 | $27.32 | 29,616 |
2022-03-08 | $26.43 | $27.15 | $25.82 | $26.63 | $26.19 | 18,820 |
2022-03-07 | $26.72 | $26.72 | $26.43 | $26.43 | $25.99 | 4,474 |
2022-03-04 | $27.30 | $27.31 | $27.07 | $27.21 | $26.75 | 8,309 |
2022-03-03 | $28.42 | $28.42 | $27.94 | $28.04 | $27.57 | 13,699 |
2022-03-02 | $28.30 | $28.57 | $28.28 | $28.50 | $28.02 | 2,944 |
2022-03-01 | $28.81 | $28.81 | $28.07 | $28.18 | $27.71 | 5,642 |
2022-02-28 | $28.78 | $29.07 | $28.73 | $28.79 | $28.31 | 3,654 |
2022-02-25 | $28.87 | $29.29 | $28.87 | $29.28 | $28.80 | 7,198 |
2022-02-24 | $27.96 | $28.68 | $27.96 | $28.68 | $28.20 | 4,253 |
2022-02-23 | $29.62 | $29.62 | $28.99 | $28.99 | $28.51 | 4,223 |
2022-02-22 | $29.36 | $29.39 | $29.22 | $29.24 | $28.75 | 2,234 |
2022-02-18 | $29.80 | $29.80 | $29.65 | $29.65 | $29.16 | 747 |
2022-02-17 | $29.97 | $30.02 | $29.83 | $29.83 | $29.33 | 1,662 |
2022-02-16 | $29.96 | $30.27 | $29.96 | $30.25 | $29.74 | 4,439 |
2022-02-15 | $29.99 | $30.15 | $29.99 | $30.15 | $29.65 | 6,445 |
2022-02-14 | $29.59 | $29.67 | $29.49 | $29.60 | $29.11 | 23,604 |
2022-02-11 | $30.27 | $30.27 | $29.80 | $29.85 | $29.35 | 2,628 |
2022-02-10 | $30.52 | $30.63 | $30.31 | $30.31 | $29.81 | 6,967 |
2022-02-09 | $30.63 | $30.72 | $30.63 | $30.72 | $30.21 | 2,321 |
2022-02-08 | $30.10 | $30.25 | $30.10 | $30.25 | $29.75 | 1,284 |
2022-02-07 | $30.07 | $30.21 | $30.07 | $30.11 | $29.61 | 3,373 |
2022-02-04 | $29.97 | $30.16 | $29.95 | $30.02 | $29.52 | 5,573 |
2022-02-03 | $30.30 | $30.30 | $30.03 | $30.03 | $29.53 | 7,040 |
2022-02-02 | $30.59 | $30.59 | $30.43 | $30.55 | $30.05 | 8,005 |
2022-02-01 | $30.27 | $30.30 | $30.10 | $30.30 | $29.80 | 11,694 |
2022-01-31 | $29.67 | $30.05 | $29.65 | $30.05 | $29.55 | 3,071 |
2022-01-28 | $29.24 | $29.57 | $29.16 | $29.57 | $29.08 | 12,978 |
2022-01-27 | $29.71 | $29.77 | $29.42 | $29.49 | $29.00 | 6,896 |
2022-01-26 | $29.99 | $30.04 | $29.61 | $29.72 | $29.23 | 8,411 |
2022-01-25 | $29.68 | $29.99 | $29.46 | $29.84 | $29.34 | 7,489 |
2022-01-24 | $29.84 | $30.04 | $29.35 | $30.02 | $29.52 | 5,009 |
2022-01-21 | $30.58 | $30.61 | $30.33 | $30.33 | $29.83 | 4,738 |
2022-01-20 | $30.95 | $31.07 | $30.70 | $30.70 | $30.19 | 4,196 |
2022-01-19 | $31.12 | $31.12 | $30.83 | $30.83 | $30.32 | 38,170 |
2022-01-18 | $30.99 | $31.00 | $30.86 | $30.86 | $30.35 | 11,625 |
2022-01-14 | $31.29 | $31.45 | $31.18 | $31.40 | $30.87 | 24,536 |
2022-01-13 | $31.75 | $31.75 | $31.35 | $31.35 | $30.82 | 6,494 |
2022-01-12 | $31.61 | $31.66 | $31.57 | $31.65 | $31.13 | 92,495 |
2022-01-11 | $31.20 | $31.38 | $31.10 | $31.37 | $30.85 | 11,473 |
2022-01-10 | $30.95 | $31.20 | $30.80 | $31.02 | $30.51 | 39,931 |
2022-01-07 | $31.21 | $31.34 | $31.16 | $31.34 | $30.82 | 60,747 |
2022-01-06 | $31.29 | $31.31 | $31.20 | $31.20 | $30.68 | 17,613 |
2022-01-05 | $31.86 | $31.89 | $31.47 | $31.47 | $30.95 | 11,267 |
2022-01-04 | $31.81 | $31.82 | $31.57 | $31.69 | $31.16 | 18,545 |
2022-01-03 | $31.57 | $31.57 | $31.57 | $31.57 | $31.04 | 280 |
2021-12-31 | $31.50 | $31.60 | $31.47 | $31.47 | $30.95 | 3,333 |
2021-12-30 | $31.74 | $31.74 | $31.49 | $31.49 | $30.97 | 25,029 |
2021-12-29 | $31.56 | $31.80 | $31.54 | $31.59 | $31.07 | 13,648 |
2021-12-28 | $31.54 | $31.87 | $31.54 | $31.58 | $31.05 | 28,898 |
2021-12-27 | $31.29 | $31.52 | $31.29 | $31.48 | $30.96 | 11,392 |
2021-12-23 | $31.22 | $31.33 | $31.22 | $31.31 | $30.79 | 11,114 |
2021-12-22 | $30.97 | $31.12 | $30.74 | $31.12 | $30.60 | 20,217 |
2021-12-21 | $30.63 | $30.82 | $30.63 | $30.81 | $30.30 | 9,691 |
2021-12-20 | $30.29 | $30.45 | $30.29 | $30.45 | $29.94 | 1,925 |
2021-12-17 | $30.63 | $30.71 | $30.54 | $30.54 | $30.03 | 2,719 |
2021-12-16 | $31.49 | $31.49 | $31.29 | $31.39 | $30.48 | 723 |
2021-12-15 | $30.95 | $31.36 | $30.91 | $31.36 | $30.45 | 9,300 |
2021-12-14 | $30.84 | $30.92 | $30.80 | $30.92 | $30.02 | 2,870 |
2021-12-13 | $31.24 | $31.24 | $31.10 | $31.10 | $30.20 | 898 |
2021-12-10 | $31.37 | $31.38 | $31.37 | $31.38 | $30.47 | 267 |
2021-12-09 | $31.48 | $31.48 | $31.30 | $31.33 | $30.42 | 5,661 |
2021-12-08 | $31.59 | $31.59 | $31.59 | $31.59 | $30.68 | 112 |
2021-12-07 | $31.29 | $31.46 | $31.29 | $31.46 | $30.55 | 1,441 |
2021-12-06 | $30.83 | $30.86 | $30.83 | $30.86 | $29.96 | 2,703 |
2021-12-03 | $30.81 | $30.81 | $30.42 | $30.58 | $29.69 | 10,510 |
2021-12-02 | $30.61 | $30.66 | $30.61 | $30.66 | $29.77 | 9,339 |
2021-12-01 | $30.85 | $30.98 | $30.36 | $30.36 | $29.48 | 3,491 |
2021-11-30 | $30.50 | $30.50 | $30.27 | $30.39 | $29.51 | 2,392 |
2021-11-29 | $31.67 | $31.67 | $30.70 | $30.70 | $29.81 | 242 |
2021-11-26 | $30.82 | $30.82 | $30.51 | $30.51 | $29.63 | 7,050 |
2021-11-24 | $31.21 | $31.31 | $31.18 | $31.31 | $30.40 | 3,978 |
2021-11-23 | $31.39 | $31.53 | $31.38 | $31.53 | $30.61 | 1,091 |
2021-11-22 | $31.71 | $31.71 | $31.59 | $31.59 | $30.68 | 651 |
2021-11-19 | $31.95 | $31.95 | $31.83 | $31.83 | $30.91 | 2,181 |
2021-11-18 | $32.08 | $32.13 | $32.08 | $32.13 | $31.20 | 478 |
2021-11-17 | $32.07 | $32.07 | $32.00 | $32.04 | $31.12 | 4,105 |
2021-11-16 | $32.20 | $32.20 | $32.12 | $32.12 | $31.19 | 751 |
2021-11-15 | $32.34 | $32.34 | $32.22 | $32.22 | $31.28 | 329 |
2021-11-12 | $32.31 | $32.31 | $32.25 | $32.30 | $31.37 | 4,122 |
2021-11-11 | $32.21 | $32.21 | $32.12 | $32.14 | $31.21 | 794 |
2021-11-10 | $32.32 | $32.35 | $32.04 | $32.04 | $31.11 | 4,958 |
2021-11-09 | $32.43 | $32.43 | $32.42 | $32.42 | $31.49 | 593 |
2021-11-08 | $32.43 | $32.52 | $32.43 | $32.44 | $31.50 | 1,975 |
2021-11-05 | $32.41 | $32.41 | $32.30 | $32.41 | $31.48 | 4,688 |
2021-11-04 | $32.45 | $32.47 | $32.38 | $32.47 | $31.53 | 1,470 |
2021-11-03 | $32.14 | $32.49 | $32.14 | $32.49 | $31.55 | 661 |
2021-11-02 | $32.18 | $32.22 | $32.15 | $32.15 | $31.22 | 1,095 |
2021-11-01 | $32.12 | $32.17 | $32.12 | $32.17 | $31.24 | 1,192 |
2021-10-29 | $31.73 | $31.87 | $31.73 | $31.87 | $30.94 | 1,634 |
2021-10-28 | $31.97 | $32.02 | $31.86 | $32.02 | $31.09 | 1,377 |
2021-10-27 | $31.83 | $31.83 | $31.71 | $31.71 | $30.79 | 629 |
2021-10-26 | $31.87 | $31.87 | $31.74 | $31.74 | $30.83 | 558 |
2021-10-25 | $31.62 | $31.69 | $31.62 | $31.63 | $30.71 | 742 |
2021-10-22 | $31.75 | $31.76 | $31.68 | $31.69 | $30.77 | 2,407 |
2021-10-21 | $31.48 | $31.52 | $31.48 | $31.50 | $30.59 | 2,167 |
2021-10-20 | $31.48 | $31.63 | $31.48 | $31.60 | $30.68 | 1,070 |
2021-10-19 | $31.54 | $31.54 | $31.54 | $31.54 | $30.63 | 355 |
2021-10-18 | $31.35 | $31.37 | $31.32 | $31.35 | $30.44 | 2,781 |
2021-10-15 | $31.45 | $31.49 | $31.45 | $31.48 | $30.57 | 1,901 |
2021-10-14 | $31.18 | $31.20 | $31.15 | $31.20 | $30.29 | 2,189 |
2021-10-13 | $30.88 | $30.90 | $30.88 | $30.90 | $30.00 | 196 |
2021-10-12 | $30.63 | $30.67 | $30.63 | $30.63 | $29.75 | 1,617 |
2021-10-11 | $30.84 | $30.84 | $30.62 | $30.62 | $29.73 | 201 |
2021-10-08 | $30.72 | $30.72 | $30.72 | $30.72 | $29.83 | 940 |
2021-10-07 | $30.88 | $30.88 | $30.78 | $30.78 | $29.89 | 1,756 |
2021-10-06 | $30.36 | $30.51 | $30.32 | $30.51 | $29.63 | 1,141 |
2021-10-05 | $30.62 | $30.79 | $30.62 | $30.74 | $29.85 | 1,423 |
2021-10-04 | $30.46 | $30.56 | $30.46 | $30.56 | $29.68 | 1,737 |
2021-10-01 | $30.61 | $30.82 | $30.61 | $30.82 | $29.93 | 4,781 |
2021-09-30 | $30.84 | $30.89 | $30.73 | $30.79 | $29.90 | 3,540 |
2021-09-29 | $30.88 | $30.88 | $30.88 | $30.88 | $29.99 | 449 |
2021-09-28 | $31.04 | $31.04 | $30.94 | $30.98 | $30.08 | 1,332 |
2021-09-27 | $31.77 | $31.77 | $31.70 | $31.70 | $30.78 | 2,436 |
2021-09-24 | $31.81 | $31.81 | $31.81 | $31.81 | $30.89 | 183 |
2021-09-23 | $32.10 | $32.15 | $32.10 | $32.15 | $31.22 | 846 |
2021-09-22 | $31.63 | $31.87 | $31.44 | $31.74 | $30.82 | 11,915 |
2021-09-21 | $31.65 | $31.66 | $31.56 | $31.57 | $30.66 | 6,549 |
2021-09-20 | $31.28 | $31.33 | $31.14 | $31.29 | $30.38 | 5,408 |
2021-09-17 | $32.02 | $32.07 | $31.86 | $31.86 | $30.94 | 33,265 |
2021-09-16 | $32.26 | $32.33 | $32.19 | $32.33 | $31.39 | 528 |
2021-09-15 | $32.30 | $32.30 | $32.30 | $32.30 | $31.36 | 121 |
2021-09-14 | $32.32 | $32.32 | $32.25 | $32.25 | $31.32 | 328 |
2021-09-13 | $32.39 | $32.41 | $32.29 | $32.33 | $31.39 | 5,699 |
2021-09-10 | $32.39 | $32.39 | $32.02 | $32.02 | $31.09 | 4,456 |
2021-09-09 | $32.13 | $32.13 | $32.03 | $32.10 | $31.17 | 2,347 |
2021-09-08 | $32.24 | $32.24 | $32.09 | $32.16 | $31.23 | 3,617 |
2021-09-07 | $32.34 | $32.39 | $32.34 | $32.39 | $31.45 | 430 |
2021-09-03 | $32.24 | $32.41 | $32.24 | $32.41 | $31.47 | 3,110 |
2021-09-02 | $35.44 | $35.44 | $32.26 | $32.26 | $31.33 | 741 |
2021-09-01 | $32.11 | $32.17 | $32.11 | $32.17 | $31.23 | 303 |
2021-08-31 | $31.83 | $31.83 | $31.83 | $31.83 | $30.91 | 390 |
2021-08-30 | $31.73 | $31.84 | $31.73 | $31.80 | $30.88 | 3,225 |
2021-08-27 | $31.65 | $31.75 | $31.63 | $31.75 | $30.83 | 11,069 |
2021-08-26 | $31.64 | $31.67 | $31.60 | $31.67 | $30.76 | 3,905 |
2021-08-25 | $31.75 | $31.88 | $31.66 | $31.86 | $30.93 | 4,786 |
2021-08-24 | $31.70 | $31.81 | $31.70 | $31.75 | $30.83 | 4,394 |
2021-08-23 | $31.71 | $31.75 | $31.70 | $31.70 | $30.78 | 1,167 |
2021-08-20 | $31.27 | $31.39 | $31.26 | $31.39 | $30.48 | 1,301 |
2021-08-19 | $31.26 | $31.28 | $31.24 | $31.24 | $30.33 | 1,332 |
2021-08-18 | $31.69 | $31.84 | $31.50 | $31.50 | $30.59 | 12,316 |
2021-08-17 | $31.53 | $31.58 | $31.53 | $31.57 | $30.66 | 1,278 |
2021-08-16 | $31.79 | $32.00 | $31.79 | $31.84 | $30.91 | 4,733 |
2021-08-13 | $31.94 | $32.05 | $31.94 | $32.05 | $31.12 | 1,853 |
2021-08-12 | $31.81 | $31.81 | $31.81 | $31.81 | $30.89 | 212 |
2021-08-11 | $31.86 | $31.86 | $31.84 | $31.84 | $30.91 | 257 |
2021-08-10 | $31.58 | $31.63 | $31.58 | $31.60 | $30.69 | 1,598 |
2021-08-09 | $31.56 | $31.58 | $31.56 | $31.58 | $30.67 | 2,812 |
2021-08-06 | $31.55 | $31.55 | $31.54 | $31.54 | $30.62 | 1,227 |
2021-08-05 | $31.63 | $31.73 | $31.62 | $31.73 | $30.81 | 6,117 |
2021-08-04 | $31.46 | $31.48 | $31.42 | $31.42 | $30.51 | 2,006 |
2021-08-03 | $31.36 | $31.46 | $31.36 | $31.46 | $30.55 | 262 |
2021-08-02 | $31.34 | $31.34 | $31.24 | $31.24 | $30.33 | 965 |
2021-07-30 | $31.12 | $31.13 | $31.11 | $31.13 | $30.23 | 1,215 |
2021-07-29 | $31.28 | $31.28 | $31.28 | $31.28 | $30.37 | 183 |
2021-07-28 | $31.06 | $31.06 | $31.06 | $31.06 | $30.16 | 140 |
2021-07-27 | $30.86 | $30.91 | $30.75 | $30.91 | $30.02 | 4,728 |
2021-07-26 | $31.03 | $31.07 | $31.03 | $31.07 | $30.17 | 257 |
2021-07-23 | $31.12 | $31.23 | $31.11 | $31.11 | $30.21 | 6,309 |
2021-07-22 | $30.85 | $30.85 | $30.85 | $30.85 | $29.96 | 4 |
2021-07-21 | $30.71 | $30.85 | $30.71 | $30.85 | $29.96 | 905 |
2021-07-20 | $30.15 | $30.56 | $30.15 | $30.45 | $29.57 | 4,183 |
2021-07-19 | $30.32 | $30.32 | $30.15 | $30.25 | $29.37 | 3,115 |
2021-07-16 | $30.80 | $30.86 | $30.71 | $30.71 | $29.82 | 4,172 |
2021-07-15 | $30.91 | $30.91 | $30.91 | $30.91 | $30.02 | 31 |
2021-07-14 | $31.30 | $31.30 | $31.23 | $31.23 | $30.32 | 267 |
2021-07-13 | $31.24 | $31.24 | $31.14 | $31.17 | $30.27 | 2,899 |
2021-07-12 | $31.17 | $31.28 | $31.17 | $31.28 | $30.38 | 414 |
2021-07-09 | $31.01 | $31.12 | $31.01 | $31.12 | $30.21 | 487 |
2021-07-08 | $30.65 | $30.72 | $30.50 | $30.70 | $29.81 | 13,828 |
2021-07-07 | $31.06 | $31.12 | $31.06 | $31.06 | $30.16 | 4,996 |
2021-07-06 | $31.03 | $31.03 | $30.89 | $30.89 | $29.99 | 912 |
2021-07-02 | $30.97 | $31.05 | $30.94 | $31.05 | $30.15 | 1,847 |
2021-07-01 | $30.85 | $30.88 | $30.79 | $30.88 | $29.98 | 1,921 |
2021-06-30 | $30.79 | $30.82 | $30.68 | $30.75 | $29.86 | 1,328 |
2021-06-29 | $31.04 | $31.04 | $31.04 | $31.04 | $30.14 | 62 |
2021-06-28 | $31.07 | $31.07 | $30.99 | $31.00 | $30.10 | 3,650 |
2021-06-25 | $31.16 | $31.16 | $31.12 | $31.12 | $30.22 | 1,289 |
2021-06-24 | $31.53 | $31.54 | $31.53 | $31.54 | $30.18 | 493 |
2021-06-23 | $31.48 | $31.48 | $31.28 | $31.30 | $29.95 | 4,387 |
2021-06-22 | $31.44 | $31.56 | $31.44 | $31.56 | $30.20 | 3,451 |
2021-06-21 | $31.36 | $31.46 | $31.36 | $31.46 | $30.11 | 1,181 |
2021-06-18 | $31.26 | $31.26 | $31.04 | $31.04 | $29.70 | 735 |
2021-06-17 | $31.72 | $31.73 | $31.67 | $31.70 | $30.33 | 1,603 |
2021-06-16 | $32.15 | $32.15 | $31.91 | $31.91 | $30.53 | 1,706 |
2021-06-15 | $32.05 | $32.15 | $32.05 | $32.15 | $30.76 | 1,629 |
2021-06-14 | $31.95 | $31.99 | $31.90 | $31.99 | $30.61 | 2,543 |
2021-06-11 | $31.92 | $31.92 | $31.92 | $31.92 | $30.55 | 94 |
2021-06-10 | $31.88 | $31.92 | $31.88 | $31.92 | $30.54 | 585 |
2021-06-09 | $31.91 | $31.91 | $31.85 | $31.85 | $30.47 | 934 |
2021-06-08 | $31.94 | $31.94 | $31.94 | $31.94 | $30.57 | 268 |
2021-06-07 | $31.92 | $32.02 | $31.87 | $32.02 | $30.64 | 4,380 |
2021-06-04 | $31.81 | $31.81 | $31.69 | $31.81 | $30.44 | 5,754 |
2021-06-03 | $31.57 | $31.57 | $31.52 | $31.54 | $30.18 | 1,207 |
2021-06-02 | $31.72 | $31.78 | $31.68 | $31.74 | $30.37 | 1,999 |
2021-06-01 | $31.75 | $31.75 | $31.59 | $31.59 | $30.23 | 2,660 |
2021-05-28 | $31.62 | $31.69 | $31.62 | $31.63 | $30.27 | 3,770 |
2021-05-27 | $31.55 | $31.55 | $31.48 | $31.48 | $30.12 | 227 |
2021-05-26 | $31.53 | $31.59 | $31.52 | $31.52 | $30.16 | 1,117 |
2021-05-25 | $31.63 | $31.63 | $31.54 | $31.54 | $30.19 | 564 |
2021-05-24 | $31.56 | $31.59 | $31.56 | $31.59 | $30.22 | 451 |
2021-05-21 | $31.34 | $31.38 | $31.33 | $31.38 | $30.03 | 677 |
2021-05-20 | $31.28 | $31.34 | $31.27 | $31.34 | $29.99 | 834 |
2021-05-19 | $30.78 | $30.86 | $30.66 | $30.86 | $29.53 | 2,083 |
2021-05-18 | $31.30 | $31.30 | $31.16 | $31.16 | $29.82 | 289 |
2021-05-17 | $31.03 | $31.03 | $30.95 | $31.03 | $29.69 | 475 |
2021-05-14 | $30.94 | $31.17 | $30.94 | $31.17 | $29.83 | 1,451 |
2021-05-13 | $30.29 | $30.62 | $30.29 | $30.62 | $29.30 | 329 |
2021-05-12 | $30.51 | $30.51 | $30.30 | $30.30 | $29.00 | 239 |
2021-05-11 | $30.77 | $30.89 | $30.77 | $30.84 | $29.51 | 479 |
2021-05-10 | $31.57 | $31.57 | $31.30 | $31.30 | $29.95 | 573 |
2021-05-07 | $31.19 | $31.42 | $31.19 | $31.42 | $30.07 | 178 |
2021-05-06 | $30.95 | $31.05 | $30.95 | $31.05 | $29.71 | 728 |
2021-05-05 | $30.81 | $30.89 | $30.81 | $30.84 | $29.51 | 500 |
2021-05-04 | $30.32 | $30.48 | $30.32 | $30.48 | $29.17 | 1,939 |
2021-05-03 | $30.82 | $30.92 | $30.82 | $30.88 | $29.55 | 1,174 |
2021-04-30 | $30.73 | $30.73 | $30.48 | $30.48 | $29.17 | 1,967 |
2021-04-29 | $31.00 | $31.00 | $30.83 | $30.96 | $29.63 | 1,743 |
2021-04-28 | $30.93 | $31.00 | $30.93 | $30.99 | $29.65 | 676 |
2021-04-27 | $30.89 | $30.92 | $30.89 | $30.90 | $29.57 | 1,141 |
2021-04-26 | $31.05 | $31.06 | $31.03 | $31.03 | $29.69 | 3,060 |
2021-04-23 | $30.91 | $31.06 | $30.91 | $31.06 | $29.72 | 1,372 |
2021-04-22 | $30.84 | $30.84 | $30.71 | $30.71 | $29.38 | 231 |
2021-04-21 | $30.54 | $30.88 | $30.54 | $30.85 | $29.52 | 5,188 |
2021-04-20 | $30.62 | $30.62 | $30.53 | $30.53 | $29.21 | 1,793 |
2021-04-19 | $30.98 | $30.98 | $30.98 | $30.98 | $29.65 | 137 |
2021-04-16 | $31.01 | $31.12 | $30.98 | $31.12 | $29.78 | 4,947 |
2021-04-15 | $30.86 | $30.91 | $30.82 | $30.91 | $29.58 | 10,633 |
2021-04-14 | $30.56 | $30.64 | $30.55 | $30.64 | $29.32 | 2,064 |
2021-04-13 | $30.55 | $30.55 | $30.55 | $30.55 | $29.23 | 199 |
2021-04-12 | $30.43 | $30.47 | $30.36 | $30.47 | $29.16 | 5,823 |
2021-04-09 | $30.65 | $30.65 | $30.63 | $30.63 | $29.31 | 257 |
2021-04-08 | $30.51 | $30.61 | $30.50 | $30.61 | $29.29 | 2,142 |
2021-04-07 | $30.28 | $30.37 | $30.28 | $30.37 | $29.06 | 716 |
2021-04-06 | $30.25 | $30.25 | $30.25 | $30.25 | $28.95 | 448 |
2021-04-05 | $30.54 | $30.64 | $30.54 | $30.64 | $29.32 | 591 |
2021-04-01 | $30.05 | $30.16 | $30.00 | $30.16 | $28.86 | 2,759 |
2021-03-31 | $29.86 | $29.90 | $29.82 | $29.82 | $28.54 | 1,946 |
2021-03-30 | $29.90 | $29.90 | $29.85 | $29.85 | $28.56 | 363 |
2021-03-29 | $29.90 | $30.07 | $29.90 | $30.07 | $28.77 | 2,897 |
2021-03-26 | $29.79 | $30.00 | $29.79 | $30.00 | $28.70 | 1,373 |
2021-03-25 | $29.61 | $29.61 | $29.61 | $29.61 | $28.34 | 1,958 |
2021-03-24 | $29.39 | $29.47 | $29.39 | $29.40 | $28.14 | 1,958 |
2021-03-23 | $29.70 | $29.73 | $29.44 | $29.48 | $28.21 | 47,358 |
2021-03-22 | $30.02 | $30.13 | $30.02 | $30.07 | $28.77 | 3,747 |
2021-03-19 | $29.94 | $29.99 | $29.94 | $29.99 | $28.69 | 133 |
2021-03-18 | $30.09 | $30.22 | $29.88 | $29.88 | $28.60 | 2,371 |
2021-03-17 | $30.12 | $30.12 | $30.12 | $30.12 | $28.83 | 525 |
2021-03-16 | $30.03 | $30.03 | $29.99 | $29.99 | $28.69 | 410 |
2021-03-15 | $29.85 | $29.98 | $29.84 | $29.98 | $28.69 | 1,035 |
2021-03-12 | $29.81 | $29.87 | $29.81 | $29.87 | $28.58 | 240 |
2021-03-11 | $29.83 | $29.88 | $29.75 | $29.84 | $28.55 | 1,200 |
2021-03-10 | $29.76 | $29.76 | $29.74 | $29.74 | $28.46 | 372 |
2021-03-09 | $29.60 | $29.60 | $29.58 | $29.59 | $28.32 | 978 |
2021-03-08 | $29.33 | $29.35 | $29.19 | $29.19 | $27.93 | 1,332 |
2021-03-05 | $29.29 | $29.29 | $29.29 | $29.29 | $28.03 | 1,165 |
2021-03-04 | $29.08 | $29.10 | $29.08 | $29.10 | $27.84 | 331 |
2021-03-03 | $29.58 | $29.63 | $29.42 | $29.42 | $28.15 | 2,333 |
2021-03-02 | $29.60 | $29.64 | $29.57 | $29.64 | $28.36 | 1,277 |
2021-03-01 | $29.62 | $29.62 | $29.62 | $29.62 | $28.34 | 21 |
2021-02-26 | $29.50 | $29.50 | $29.14 | $29.18 | $27.92 | 4,513 |
2021-02-25 | $30.09 | $30.09 | $29.57 | $29.57 | $28.30 | 2,139 |
2021-02-24 | $29.82 | $30.08 | $29.82 | $30.06 | $28.77 | 3,161 |
2021-02-23 | $29.91 | $30.10 | $29.83 | $30.04 | $28.75 | 3,614 |
2021-02-22 | $30.08 | $30.09 | $29.95 | $29.95 | $28.66 | 2,497 |
2021-02-19 | $30.10 | $30.21 | $30.07 | $30.13 | $28.83 | 2,529 |
2021-02-18 | $29.98 | $30.07 | $29.98 | $30.05 | $28.76 | 3,193 |
2021-02-17 | $30.20 | $30.20 | $30.12 | $30.19 | $28.89 | 2,707 |
2021-02-16 | $30.40 | $30.40 | $30.28 | $30.37 | $29.06 | 2,216 |
2021-02-12 | $30.16 | $30.26 | $30.16 | $30.26 | $28.96 | 917 |
2021-02-11 | $29.96 | $30.00 | $29.91 | $29.97 | $28.68 | 1,644 |
2021-02-10 | $29.72 | $29.80 | $29.72 | $29.78 | $28.50 | 1,491 |
2021-02-09 | $29.84 | $29.84 | $29.76 | $29.83 | $28.54 | 2,533 |
2021-02-08 | $29.77 | $29.77 | $29.69 | $29.69 | $28.41 | 3,339 |
2021-02-05 | $29.52 | $29.64 | $29.52 | $29.64 | $28.36 | 3,827 |
2021-02-04 | $29.43 | $29.47 | $29.42 | $29.43 | $28.16 | 3,623 |
2021-02-03 | $29.39 | $29.48 | $29.38 | $29.43 | $28.16 | 2,005 |
2021-02-02 | $29.41 | $29.41 | $29.41 | $29.41 | $28.14 | 92 |
2021-02-01 | $28.95 | $29.06 | $28.95 | $29.03 | $27.78 | 1,763 |
2021-01-29 | $28.82 | $28.82 | $28.78 | $28.78 | $27.54 | 1,774 |
2021-01-28 | $29.29 | $29.46 | $29.24 | $29.34 | $28.08 | 24,314 |
2021-01-27 | $29.34 | $29.34 | $29.05 | $29.09 | $27.83 | 793 |
2021-01-26 | $29.93 | $29.93 | $29.71 | $29.71 | $28.43 | 114,728 |
2021-01-25 | $29.79 | $29.86 | $29.57 | $29.86 | $28.57 | 2,786 |
2021-01-22 | $29.78 | $29.89 | $29.78 | $29.89 | $28.60 | 2,201 |
2021-01-21 | $29.93 | $29.99 | $29.82 | $29.99 | $28.70 | 1,916 |
2021-01-20 | $29.82 | $29.91 | $29.80 | $29.91 | $28.62 | 6,005 |
2021-01-19 | $29.67 | $29.72 | $29.67 | $29.71 | $28.43 | 1,613 |
2021-01-15 | $29.58 | $29.58 | $29.58 | $29.58 | $28.31 | 256 |
2021-01-14 | $29.94 | $30.00 | $29.91 | $30.00 | $28.70 | 772 |
2021-01-13 | $29.84 | $29.84 | $29.79 | $29.79 | $28.50 | 3,933 |
2021-01-12 | $29.65 | $29.80 | $29.65 | $29.80 | $28.51 | 296 |
2021-01-11 | $29.75 | $29.76 | $29.68 | $29.68 | $28.40 | 1,035 |
2021-01-08 | $29.83 | $30.02 | $29.83 | $30.02 | $28.72 | 2,750 |
2021-01-07 | $29.78 | $29.79 | $29.69 | $29.76 | $28.48 | 2,353 |
2021-01-06 | $29.73 | $29.90 | $29.71 | $29.77 | $28.49 | 2,606 |
2021-01-05 | $29.26 | $29.41 | $29.26 | $29.37 | $28.11 | 779 |
2021-01-04 | $29.49 | $29.49 | $29.15 | $29.15 | $27.89 | 1,523 |
2020-12-31 | $29.20 | $29.20 | $28.99 | $29.04 | $27.79 | 1,365 |
2020-12-30 | $29.33 | $29.39 | $29.22 | $29.22 | $27.96 | 4,705 |
2020-12-29 | $29.26 | $29.26 | $29.15 | $29.19 | $27.93 | 1,579 |
2020-12-28 | $29.00 | $29.00 | $28.90 | $28.90 | $27.66 | 2,460 |
2020-12-24 | $28.65 | $28.67 | $28.65 | $28.67 | $27.43 | 207 |
2020-12-23 | $28.65 | $28.65 | $28.62 | $28.65 | $27.42 | 4,256 |
2020-12-22 | $28.37 | $28.39 | $28.36 | $28.37 | $27.15 | 1,015 |
2020-12-21 | $28.16 | $28.47 | $28.16 | $28.44 | $27.21 | 3,139 |
2020-12-18 | $29.03 | $29.03 | $28.71 | $28.79 | $27.55 | 4,757 |
2020-12-17 | $29.13 | $29.20 | $29.13 | $29.16 | $27.68 | 2,393 |
2020-12-16 | $28.90 | $28.97 | $28.88 | $28.94 | $27.47 | 10,262 |
2020-12-15 | $28.56 | $28.81 | $28.56 | $28.81 | $27.35 | 8,106 |
2020-12-14 | $28.60 | $28.60 | $28.50 | $28.50 | $27.05 | 2,262 |
2020-12-11 | $28.33 | $28.41 | $28.33 | $28.41 | $26.96 | 1,241 |
2020-12-10 | $28.50 | $28.59 | $28.50 | $28.59 | $27.13 | 1,346 |
2020-12-09 | $28.70 | $28.70 | $28.43 | $28.61 | $27.16 | 7,885 |
2020-12-08 | $28.50 | $28.52 | $28.44 | $28.49 | $27.04 | 2,037 |
2020-12-07 | $28.50 | $28.52 | $28.40 | $28.41 | $26.97 | 10,994 |
2020-12-04 | $28.50 | $28.59 | $28.50 | $28.56 | $27.11 | 5,630 |
2020-12-03 | $28.47 | $28.50 | $28.42 | $28.42 | $26.98 | 3,266 |
2020-12-02 | $28.39 | $28.44 | $28.39 | $28.42 | $26.97 | 2,811 |
2020-12-01 | $28.38 | $28.48 | $28.34 | $28.46 | $27.02 | 3,577 |
2020-11-30 | $28.04 | $28.04 | $27.91 | $27.91 | $26.49 | 33,318 |
2020-11-27 | $28.36 | $28.36 | $28.35 | $28.35 | $26.91 | 232 |
2020-11-25 | $28.06 | $28.16 | $28.06 | $28.16 | $26.73 | 3,312 |
2020-11-24 | $28.07 | $28.15 | $28.07 | $28.15 | $26.72 | 6,446 |
2020-11-23 | $27.84 | $27.90 | $27.81 | $27.81 | $26.40 | 31,702 |
2020-11-20 | $27.76 | $27.82 | $27.76 | $27.82 | $26.41 | 665 |
2020-11-19 | $27.63 | $27.77 | $27.61 | $27.77 | $26.36 | 1,264 |
2020-11-18 | $27.87 | $27.87 | $27.63 | $27.63 | $26.23 | 1,644 |
2020-11-17 | $27.86 | $27.86 | $27.66 | $27.77 | $26.36 | 3,137 |
2020-11-16 | $27.78 | $27.78 | $27.70 | $27.75 | $26.34 | 1,920 |
2020-11-13 | $27.40 | $27.55 | $27.40 | $27.50 | $26.10 | 2,126 |
2020-11-12 | $27.35 | $27.39 | $27.15 | $27.16 | $25.78 | 4,469 |
2020-11-11 | $27.56 | $27.58 | $27.54 | $27.55 | $26.15 | 1,042 |
2020-11-10 | $27.38 | $27.38 | $27.38 | $27.38 | $25.98 | 2,540 |
2020-11-09 | $27.73 | $27.73 | $27.10 | $27.10 | $25.72 | 2,540 |
2020-11-06 | $26.48 | $26.55 | $26.43 | $26.43 | $25.09 | 8,012 |
2020-11-05 | $26.30 | $26.34 | $26.30 | $26.34 | $25.00 | 528 |
2020-11-04 | $25.83 | $25.89 | $25.70 | $25.70 | $24.40 | 1,821 |
2020-11-03 | $25.32 | $25.46 | $25.32 | $25.45 | $24.16 | 1,941 |
2020-11-02 | $24.68 | $24.75 | $24.65 | $24.75 | $23.49 | 5,122 |
2020-10-30 | $24.35 | $24.39 | $24.34 | $24.39 | $23.15 | 4,958 |
2020-10-29 | $24.50 | $24.52 | $24.39 | $24.52 | $23.27 | 7,070 |
2020-10-28 | $24.58 | $24.58 | $24.50 | $24.50 | $23.26 | 3,170 |
2020-10-27 | $25.34 | $25.34 | $25.13 | $25.14 | $23.86 | 2,827 |
2020-10-26 | $25.31 | $25.33 | $25.31 | $25.33 | $24.05 | 198 |
2020-10-23 | $25.76 | $25.87 | $25.74 | $25.87 | $24.55 | 575 |
2020-10-22 | $25.70 | $25.71 | $25.67 | $25.71 | $24.41 | 578 |
2020-10-21 | $25.92 | $25.92 | $25.78 | $25.78 | $24.47 | 2,033 |
2020-10-20 | $25.91 | $25.91 | $25.89 | $25.89 | $24.58 | 157 |
2020-10-19 | $25.99 | $25.99 | $25.75 | $25.75 | $24.44 | 1,837 |
2020-10-16 | $25.89 | $25.93 | $25.88 | $25.88 | $24.56 | 1,931 |
2020-10-15 | $25.77 | $25.77 | $25.77 | $25.77 | $24.46 | 92 |
2020-10-14 | $26.27 | $26.27 | $26.17 | $26.17 | $24.84 | 480 |
2020-10-13 | $26.21 | $26.24 | $26.16 | $26.20 | $24.87 | 4,132 |
2020-10-12 | $26.39 | $26.61 | $26.39 | $26.42 | $25.08 | 22,858 |
2020-10-09 | $26.27 | $26.27 | $26.27 | $26.27 | $24.93 | 121 |
2020-10-08 | $26.00 | $26.01 | $26.00 | $26.01 | $24.69 | 267 |
2020-10-07 | $25.90 | $25.92 | $25.86 | $25.92 | $24.60 | 1,467 |
2020-10-06 | $25.95 | $25.95 | $25.69 | $25.69 | $24.38 | 1,458 |
2020-10-05 | $25.94 | $25.94 | $25.91 | $25.94 | $24.62 | 634 |
2020-10-02 | $25.37 | $25.59 | $25.37 | $25.59 | $24.29 | 354 |
2020-10-01 | $25.70 | $25.70 | $25.69 | $25.69 | $24.39 | 111 |
2020-09-30 | $25.51 | $25.75 | $25.51 | $25.58 | $24.28 | 4,427 |
2020-09-29 | $25.64 | $25.68 | $25.61 | $25.61 | $24.31 | 1,816 |
2020-09-28 | $25.59 | $25.62 | $25.59 | $25.62 | $24.31 | 1,059 |
2020-09-25 | $25.00 | $25.26 | $24.86 | $25.26 | $23.98 | 5,546 |
2020-09-24 | $25.13 | $25.49 | $25.06 | $25.20 | $23.92 | 1,028 |
2020-09-23 | $25.18 | $25.18 | $25.18 | $25.18 | $23.90 | 11 |
2020-09-22 | $25.29 | $25.40 | $25.27 | $25.39 | $24.10 | 1,958 |
2020-09-21 | $25.37 | $25.37 | $25.01 | $25.37 | $24.08 | 4,018 |
2020-09-18 | $26.12 | $26.12 | $26.00 | $26.06 | $24.74 | 1,402 |
2020-09-17 | $26.09 | $26.20 | $26.00 | $26.20 | $24.87 | 2,397 |
2020-09-16 | $26.20 | $26.31 | $26.14 | $26.14 | $24.81 | 17,343 |
2020-09-15 | $26.14 | $26.14 | $26.14 | $26.14 | $24.82 | 2 |
2020-09-14 | $26.04 | $26.04 | $25.97 | $26.00 | $24.68 | 5,675 |
2020-09-11 | $25.92 | $25.92 | $25.92 | $25.92 | $24.60 | 2 |
2020-09-10 | $26.01 | $26.01 | $25.69 | $25.69 | $24.38 | 4,027 |
2020-09-09 | $25.95 | $25.99 | $25.93 | $25.93 | $24.61 | 1,645 |
2020-09-08 | $25.46 | $25.62 | $25.44 | $25.44 | $24.15 | 937 |
2020-09-04 | $25.45 | $25.75 | $25.45 | $25.75 | $24.44 | 1,069 |
2020-09-03 | $25.65 | $26.01 | $25.62 | $25.62 | $24.32 | 19,908 |
2020-09-02 | $26.17 | $26.30 | $26.09 | $26.30 | $24.96 | 981 |
2020-09-01 | $25.89 | $25.89 | $25.89 | $25.89 | $24.58 | 99 |
2020-08-31 | $26.07 | $26.08 | $25.90 | $25.90 | $24.58 | 6,268 |
2020-08-28 | $26.08 | $26.08 | $26.08 | $26.08 | $24.76 | 629 |
2020-08-27 | $25.99 | $25.99 | $25.92 | $25.92 | $24.60 | 715 |
2020-08-26 | $26.02 | $26.22 | $26.02 | $26.18 | $24.85 | 3,101 |
2020-08-25 | $26.02 | $26.02 | $26.02 | $26.02 | $24.69 | 66 |
2020-08-24 | $25.94 | $25.96 | $25.94 | $25.96 | $24.64 | 522 |
2020-08-21 | $25.48 | $25.65 | $25.48 | $25.65 | $24.35 | 224 |
2020-08-20 | $25.65 | $25.82 | $25.65 | $25.81 | $24.50 | 14,088 |
2020-08-19 | $25.85 | $25.85 | $25.85 | $25.85 | $24.54 | 9 |
2020-08-18 | $25.93 | $25.96 | $25.90 | $25.96 | $24.64 | 538 |
2020-08-17 | $25.96 | $25.97 | $25.94 | $25.97 | $24.65 | 2,510 |
2020-08-14 | $25.75 | $25.76 | $25.75 | $25.75 | $24.44 | 1,766 |
2020-08-13 | $25.89 | $25.89 | $25.89 | $25.89 | $24.57 | 170 |
2020-08-12 | $26.05 | $26.05 | $26.05 | $26.05 | $24.73 | 231 |
2020-08-11 | $25.51 | $25.51 | $25.51 | $25.51 | $24.22 | 180 |
2020-08-10 | $25.40 | $25.44 | $25.37 | $25.44 | $24.15 | 969 |
2020-08-07 | $25.27 | $25.36 | $25.27 | $25.36 | $24.07 | 209 |
2020-08-06 | $25.42 | $25.45 | $25.42 | $25.42 | $24.13 | 3,298 |
2020-08-05 | $25.42 | $25.45 | $25.42 | $25.43 | $24.14 | 1,538 |
2020-08-04 | $25.06 | $25.37 | $25.06 | $25.37 | $24.08 | 2,993 |
2020-08-03 | $25.18 | $25.18 | $25.16 | $25.16 | $23.88 | 1,192 |
2020-07-31 | $25.00 | $25.00 | $24.68 | $24.72 | $23.46 | 2,195 |
2020-07-30 | $25.17 | $25.30 | $25.17 | $25.30 | $24.01 | 1,316 |
2020-07-29 | $25.55 | $25.66 | $25.55 | $25.66 | $24.36 | 425 |
2020-07-28 | $25.49 | $25.53 | $25.45 | $25.45 | $24.16 | 1,448 |
2020-07-27 | $25.55 | $25.58 | $25.53 | $25.58 | $24.28 | 1,630 |
2020-07-24 | $25.23 | $25.29 | $25.13 | $25.20 | $23.92 | 5,155 |
2020-07-23 | $25.51 | $25.51 | $25.33 | $25.35 | $24.06 | 1,227 |
2020-07-22 | $25.66 | $25.73 | $25.52 | $25.61 | $24.31 | 15,334 |
2020-07-21 | $25.53 | $25.60 | $25.51 | $25.51 | $24.21 | 752 |
2020-07-20 | $25.28 | $25.39 | $25.25 | $25.39 | $24.10 | 842 |
2020-07-17 | $25.14 | $25.22 | $25.14 | $25.21 | $23.93 | 1,677 |
2020-07-16 | $25.17 | $25.19 | $25.14 | $25.14 | $23.86 | 3,273 |
2020-07-15 | $25.41 | $25.46 | $25.29 | $25.29 | $24.00 | 1,500 |
2020-07-14 | $24.65 | $25.00 | $24.65 | $25.00 | $23.73 | 5,264 |
2020-07-13 | $24.96 | $25.10 | $24.66 | $24.66 | $23.40 | 3,263 |
2020-07-10 | $24.76 | $24.84 | $24.76 | $24.84 | $23.58 | 374 |
2020-07-09 | $24.77 | $24.77 | $24.54 | $24.57 | $23.32 | 1,894 |
2020-07-08 | $24.68 | $24.82 | $24.68 | $24.82 | $23.56 | 598 |
2020-07-07 | $24.72 | $24.72 | $24.57 | $24.57 | $23.32 | 562 |
2020-07-06 | $24.89 | $24.95 | $24.86 | $24.95 | $23.68 | 3,485 |
2020-07-02 | $24.79 | $24.79 | $24.63 | $24.63 | $23.38 | 2,100 |
2020-07-01 | $24.17 | $24.50 | $24.17 | $24.34 | $23.11 | 8,716 |
2020-06-30 | $24.31 | $24.31 | $24.31 | $24.31 | $23.07 | 118 |
2020-06-29 | $24.14 | $24.23 | $24.11 | $24.22 | $22.99 | 6,575 |
2020-06-26 | $24.07 | $24.13 | $24.04 | $24.09 | $22.86 | 3,005 |
2020-06-25 | $24.55 | $24.63 | $24.55 | $24.63 | $23.13 | 1,181 |
2020-06-24 | $24.23 | $24.40 | $24.23 | $24.29 | $22.81 | 783 |
2020-06-23 | $24.94 | $25.07 | $24.91 | $24.91 | $23.39 | 9,090 |
2020-06-22 | $24.77 | $24.83 | $24.77 | $24.83 | $23.32 | 105 |
2020-06-19 | $24.83 | $24.83 | $24.51 | $24.51 | $23.02 | 930 |
2020-06-18 | $24.61 | $24.61 | $24.61 | $24.61 | $23.11 | 189 |
2020-06-17 | $24.68 | $24.79 | $24.68 | $24.71 | $23.20 | 299 |
2020-06-16 | $24.82 | $24.82 | $24.39 | $24.63 | $23.13 | 1,289 |
2020-06-15 | $24.08 | $24.38 | $24.08 | $24.32 | $22.84 | 1,494 |
2020-06-12 | $24.49 | $24.49 | $23.97 | $24.21 | $22.74 | 716 |
2020-06-11 | $24.55 | $24.56 | $23.80 | $23.80 | $22.35 | 2,521 |
2020-06-10 | $25.14 | $25.14 | $25.11 | $25.11 | $23.58 | 211 |
2020-06-09 | $25.14 | $25.14 | $25.13 | $25.13 | $23.60 | 494 |
2020-06-08 | $25.14 | $25.41 | $25.14 | $25.41 | $23.86 | 1,210 |
2020-06-05 | $25.16 | $25.16 | $25.16 | $25.16 | $23.62 | 81 |
2020-06-04 | $24.59 | $24.77 | $24.59 | $24.75 | $23.24 | 2,937 |
2020-06-03 | $24.89 | $24.89 | $24.89 | $24.89 | $23.38 | 14 |
2020-06-02 | $24.31 | $24.34 | $24.20 | $24.34 | $22.86 | 5,586 |
2020-06-01 | $23.92 | $24.04 | $23.92 | $24.04 | $22.58 | 903 |
2020-05-29 | $23.63 | $23.63 | $23.39 | $23.62 | $22.18 | 2,019 |
2020-05-28 | $23.70 | $23.70 | $23.70 | $23.70 | $22.25 | 305 |
2020-05-27 | $23.36 | $23.43 | $23.36 | $23.43 | $22.00 | 344 |
2020-05-26 | $23.27 | $23.27 | $23.15 | $23.15 | $21.74 | 691 |
2020-05-22 | $22.48 | $22.51 | $22.43 | $22.51 | $21.14 | 5,748 |
2020-05-21 | $22.72 | $22.72 | $22.57 | $22.57 | $21.19 | 2,361 |
2020-05-20 | $22.76 | $22.80 | $22.76 | $22.80 | $21.41 | 556 |
2020-05-19 | $22.53 | $22.56 | $22.29 | $22.29 | $20.93 | 10,303 |
2020-05-18 | $22.36 | $22.68 | $22.34 | $22.68 | $21.29 | 487 |
2020-05-15 | $21.85 | $21.87 | $21.81 | $21.81 | $20.48 | 696 |
2020-05-14 | $21.50 | $21.81 | $21.48 | $21.81 | $20.48 | 4,294 |
2020-05-13 | $22.17 | $22.17 | $21.91 | $21.99 | $20.65 | 14,848 |
2020-05-12 | $22.42 | $22.48 | $22.15 | $22.17 | $20.82 | 5,217 |
2020-05-11 | $22.37 | $22.44 | $22.36 | $22.44 | $21.07 | 1,771 |
2020-05-08 | $22.43 | $22.43 | $22.42 | $22.42 | $21.05 | 847 |
2020-05-07 | $22.14 | $22.15 | $22.12 | $22.12 | $20.77 | 3,808 |
2020-05-06 | $21.92 | $21.92 | $21.76 | $21.76 | $20.43 | 3,040 |
2020-05-05 | $22.06 | $22.08 | $21.95 | $21.95 | $20.61 | 3,495 |
2020-05-04 | $21.75 | $21.88 | $21.72 | $21.88 | $20.54 | 2,608 |
2020-05-01 | $22.36 | $22.36 | $22.36 | $22.36 | $21.00 | 47 |
2020-04-30 | $22.21 | $22.36 | $22.21 | $22.36 | $21.00 | 1,330 |
2020-04-29 | $22.70 | $22.87 | $22.70 | $22.84 | $21.45 | 1,813 |
2020-04-28 | $22.44 | $22.44 | $22.27 | $22.27 | $20.91 | 333 |
2020-04-27 | $22.04 | $22.12 | $22.04 | $22.12 | $20.77 | 1,145 |
2020-04-24 | $21.71 | $21.83 | $21.65 | $21.83 | $20.50 | 2,854 |
2020-04-23 | $21.64 | $21.64 | $21.64 | $21.64 | $20.32 | 356 |
2020-04-22 | $21.69 | $21.74 | $21.69 | $21.74 | $20.41 | 2,814 |
2020-04-21 | $21.50 | $21.50 | $21.30 | $21.36 | $20.06 | 4,705 |
2020-04-20 | $21.87 | $22.01 | $21.79 | $21.79 | $20.46 | 1,274 |
2020-04-17 | $22.03 | $22.14 | $22.01 | $22.14 | $20.79 | 1,579 |
2020-04-16 | $21.51 | $21.56 | $21.51 | $21.56 | $20.25 | 1,321 |
2020-04-15 | $21.54 | $21.67 | $21.53 | $21.53 | $20.21 | 4,558 |
2020-04-14 | $22.18 | $22.25 | $22.15 | $22.24 | $20.88 | 17,806 |
2020-04-13 | $21.90 | $21.90 | $21.66 | $21.75 | $20.43 | 23,811 |
2020-04-09 | $21.97 | $22.03 | $21.89 | $21.99 | $20.64 | 18,527 |
2020-04-08 | $21.20 | $21.55 | $21.20 | $21.54 | $20.23 | 3,840 |
2020-04-07 | $21.91 | $21.91 | $21.34 | $21.34 | $20.04 | 1,253 |
2020-04-06 | $20.85 | $21.21 | $20.84 | $21.21 | $19.92 | 6,615 |
2020-04-03 | $20.26 | $20.32 | $20.21 | $20.21 | $18.97 | 1,870 |
2020-04-02 | $20.56 | $20.56 | $20.56 | $20.56 | $19.31 | 10,139 |
2020-04-01 | $20.72 | $20.72 | $20.27 | $20.28 | $19.04 | 12,908 |
2020-03-31 | $21.15 | $21.33 | $21.00 | $21.13 | $19.84 | 6,882 |
2020-03-30 | $20.99 | $21.33 | $20.99 | $21.33 | $20.03 | 575 |
2020-03-27 | $20.84 | $20.84 | $20.72 | $20.83 | $19.56 | 1,307 |
2020-03-26 | $21.33 | $21.44 | $21.27 | $21.44 | $20.13 | 4,218 |
2020-03-25 | $20.12 | $20.50 | $20.12 | $20.50 | $19.25 | 350 |
2020-03-24 | $19.55 | $19.86 | $19.55 | $19.86 | $18.65 | 2,013 |
2020-03-23 | $18.50 | $18.53 | $18.40 | $18.40 | $17.28 | 2,078 |
2020-03-20 | $18.76 | $19.13 | $18.54 | $18.54 | $17.41 | 24,649 |
2020-03-19 | $18.96 | $19.23 | $18.96 | $19.23 | $18.05 | 4,263 |
2020-03-18 | $18.60 | $18.88 | $18.19 | $18.43 | $17.30 | 5,175 |
2020-03-17 | $19.48 | $19.48 | $19.48 | $19.48 | $18.29 | 0 |
2020-03-16 | $18.63 | $18.63 | $18.47 | $18.60 | $17.47 | 1,160 |
2020-03-13 | $20.06 | $20.78 | $20.06 | $20.77 | $19.51 | 2,541 |
2020-03-12 | $19.95 | $19.97 | $19.73 | $19.73 | $18.53 | 3,837 |
2020-03-11 | $22.53 | $22.53 | $22.05 | $22.05 | $20.71 | 1,102 |
2020-03-10 | $22.59 | $23.21 | $22.58 | $23.21 | $21.79 | 3,809 |
2020-03-09 | $22.93 | $23.07 | $22.49 | $22.49 | $21.12 | 2,610 |
2020-03-06 | $24.21 | $24.24 | $24.04 | $24.24 | $22.76 | 1,036 |
2020-03-05 | $24.68 | $24.68 | $24.49 | $24.53 | $23.03 | 1,218 |
2020-03-04 | $25.18 | $25.18 | $25.18 | $25.18 | $23.65 | 0 |
2020-03-03 | $24.64 | $24.76 | $24.45 | $24.45 | $22.96 | 1,690 |
2020-03-02 | $24.43 | $24.60 | $24.20 | $24.60 | $23.10 | 3,419 |
2020-02-28 | $23.88 | $24.09 | $23.82 | $24.09 | $22.62 | 4,229 |
2020-02-27 | $24.72 | $24.99 | $24.44 | $24.44 | $22.95 | 9,198 |
2020-02-26 | $25.32 | $25.46 | $25.19 | $25.19 | $23.66 | 1,431 |
2020-02-25 | $25.47 | $25.47 | $25.11 | $25.17 | $23.63 | 22,441 |
2020-02-24 | $25.65 | $25.73 | $25.62 | $25.62 | $24.06 | 4,700 |
2020-02-21 | $26.69 | $26.69 | $26.62 | $26.62 | $25.00 | 675 |
2020-02-20 | $26.83 | $26.83 | $26.65 | $26.72 | $25.09 | 2,262 |
2020-02-19 | $27.05 | $27.05 | $26.92 | $26.94 | $25.30 | 25,394 |
2020-02-18 | $26.90 | $26.90 | $26.78 | $26.81 | $25.17 | 5,858 |
2020-02-14 | $26.95 | $27.02 | $26.91 | $26.97 | $25.33 | 7,807 |
2020-02-13 | $26.92 | $27.00 | $26.92 | $26.93 | $25.29 | 8,305 |
2020-02-12 | $27.07 | $27.07 | $27.07 | $27.07 | $25.42 | 380 |
2020-02-11 | $27.05 | $27.05 | $26.99 | $26.99 | $25.35 | 416 |
2020-02-10 | $26.81 | $26.85 | $26.81 | $26.85 | $25.21 | 271 |
2020-02-07 | $26.95 | $26.95 | $26.81 | $26.81 | $25.17 | 3,572 |
2020-02-06 | $27.05 | $27.07 | $27.05 | $27.07 | $25.42 | 3,910 |
2020-02-05 | $27.05 | $27.05 | $26.98 | $26.98 | $25.33 | 1,380 |
2020-02-04 | $26.66 | $26.74 | $26.66 | $26.69 | $25.06 | 540 |
2020-02-03 | $26.36 | $26.36 | $26.31 | $26.31 | $24.71 | 420 |
2020-01-31 | $26.45 | $26.45 | $26.28 | $26.28 | $24.68 | 2,810 |
2020-01-30 | $26.46 | $26.63 | $26.46 | $26.63 | $25.01 | 1,071 |
2020-01-29 | $26.64 | $26.67 | $26.61 | $26.61 | $24.99 | 1,058 |
2020-01-28 | $26.46 | $26.57 | $26.46 | $26.57 | $24.95 | 548 |
2020-01-27 | $26.36 | $26.43 | $26.33 | $26.33 | $24.72 | 826 |
2020-01-24 | $27.07 | $27.07 | $26.93 | $26.93 | $25.29 | 102 |
2020-01-23 | $27.07 | $27.07 | $26.89 | $26.97 | $25.33 | 1,519 |
2020-01-22 | $27.05 | $27.05 | $27.00 | $27.00 | $25.36 | 400 |
2020-01-21 | $27.15 | $27.15 | $26.93 | $26.93 | $25.28 | 1,689 |
2020-01-17 | $27.09 | $27.09 | $27.09 | $27.09 | $25.44 | 100 |
2020-01-16 | $26.98 | $26.98 | $26.98 | $26.98 | $25.33 | 90 |
2020-01-15 | $26.86 | $26.86 | $26.86 | $26.86 | $25.22 | 141 |
2020-01-14 | $26.84 | $26.84 | $26.84 | $26.84 | $25.20 | 123 |
2020-01-13 | $26.73 | $26.81 | $26.73 | $26.81 | $25.17 | 438 |
2020-01-10 | $26.77 | $26.77 | $26.68 | $26.68 | $25.05 | 472 |
2020-01-09 | $26.80 | $26.80 | $26.80 | $26.80 | $25.17 | 100 |
2020-01-08 | $26.61 | $26.71 | $26.61 | $26.71 | $25.08 | 3,884 |
2020-01-07 | $26.65 | $26.65 | $26.60 | $26.60 | $24.98 | 6,215 |
2020-01-06 | $26.70 | $26.75 | $26.70 | $26.75 | $25.12 | 1,500 |
2020-01-03 | $26.74 | $26.75 | $26.74 | $26.75 | $25.12 | 146 |
2020-01-02 | $26.99 | $26.99 | $26.99 | $26.99 | $25.34 | 252 |
2019-12-31 | $26.70 | $26.72 | $26.65 | $26.72 | $25.09 | 1,815 |
2019-12-30 | $26.84 | $26.84 | $26.67 | $26.67 | $25.04 | 1,846 |
2019-12-27 | $26.87 | $26.93 | $26.87 | $26.92 | $25.27 | 5,126 |
2019-12-26 | $26.78 | $26.80 | $26.78 | $26.80 | $25.16 | 2,335 |
2019-12-24 | $26.64 | $26.67 | $26.64 | $26.65 | $25.02 | 1,529 |
2019-12-23 | $26.72 | $26.74 | $26.69 | $26.69 | $25.06 | 1,330 |
2019-12-20 | $26.68 | $26.71 | $26.65 | $26.65 | $25.03 | 2,903 |
2019-12-19 | $26.62 | $26.62 | $26.62 | $26.62 | $25.00 | 0 |
2019-12-18 | $26.72 | $26.72 | $26.62 | $26.64 | $25.01 | 593 |
2019-12-17 | $27.03 | $27.06 | $27.03 | $27.03 | $25.10 | 561 |
2019-12-16 | $27.19 | $27.22 | $27.17 | $27.18 | $25.24 | 2,860 |
2019-12-13 | $26.99 | $26.99 | $26.95 | $26.95 | $25.02 | 1,162 |
2019-12-12 | $26.73 | $26.73 | $26.73 | $26.73 | $24.81 | 0 |
2019-12-11 | $26.58 | $26.58 | $26.58 | $26.58 | $24.68 | 85 |
2019-12-10 | $26.51 | $26.51 | $26.46 | $26.46 | $24.57 | 3,567 |
2019-12-09 | $26.55 | $26.56 | $26.43 | $26.43 | $24.54 | 2,331 |
2019-12-06 | $26.55 | $26.55 | $26.55 | $26.55 | $24.65 | 398 |
2019-12-05 | $26.32 | $26.32 | $26.32 | $26.32 | $24.44 | 0 |
2019-12-04 | $26.33 | $26.33 | $26.33 | $26.33 | $24.44 | 21 |
2019-12-03 | $25.97 | $26.10 | $25.97 | $26.10 | $24.23 | 1,311 |
2019-12-02 | $26.30 | $26.30 | $26.14 | $26.14 | $24.27 | 2,749 |
2019-11-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.42 | 0 |
2019-11-27 | $26.45 | $26.45 | $26.45 | $26.45 | $24.56 | 17 |
2019-11-26 | $26.40 | $26.40 | $26.40 | $26.40 | $24.51 | 2,216 |
2019-11-25 | $26.33 | $26.35 | $26.33 | $26.35 | $24.46 | 244 |
2019-11-22 | $26.20 | $26.20 | $26.19 | $26.19 | $24.32 | 389 |
2019-11-21 | $26.14 | $26.14 | $26.14 | $26.14 | $24.27 | 41 |
2019-11-20 | $26.18 | $26.18 | $26.18 | $26.18 | $24.30 | 230 |
2019-11-19 | $26.62 | $26.62 | $26.39 | $26.39 | $24.50 | 1,043 |
2019-11-18 | $26.42 | $26.42 | $26.39 | $26.39 | $24.50 | 611 |
2019-11-15 | $26.33 | $26.33 | $26.31 | $26.31 | $24.43 | 302 |
2019-11-14 | $26.19 | $26.19 | $26.19 | $26.19 | $24.32 | 204 |
2019-11-13 | $26.26 | $26.26 | $26.09 | $26.20 | $24.32 | 4,771 |
2019-11-12 | $26.30 | $26.31 | $26.30 | $26.31 | $24.43 | 212 |
2019-11-11 | $26.29 | $26.36 | $26.29 | $26.32 | $24.44 | 2,533 |
2019-11-08 | $26.34 | $26.36 | $26.29 | $26.36 | $24.47 | 971 |
2019-11-07 | $26.44 | $26.51 | $26.41 | $26.41 | $24.52 | 15,180 |
2019-11-06 | $26.35 | $26.35 | $26.35 | $26.35 | $24.46 | 20 |
2019-11-05 | $26.29 | $26.30 | $26.29 | $26.30 | $24.41 | 640 |
2019-11-04 | $26.43 | $26.43 | $26.38 | $26.38 | $24.49 | 1,077 |
2019-11-01 | $26.26 | $26.26 | $26.26 | $26.26 | $24.38 | 200 |
2019-10-31 | $25.92 | $26.03 | $25.92 | $26.03 | $24.17 | 330 |
2019-10-30 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 0 |
2019-10-29 | $25.96 | $25.96 | $25.94 | $25.94 | $24.08 | 409 |
2019-10-28 | $25.96 | $25.96 | $25.96 | $25.96 | $24.10 | 235 |
2019-10-25 | $25.82 | $25.90 | $25.82 | $25.86 | $24.01 | 908 |
2019-10-24 | $25.87 | $25.87 | $25.87 | $25.87 | $24.02 | 0 |
2019-10-23 | $25.84 | $25.84 | $25.83 | $25.83 | $23.98 | 409 |
2019-10-22 | $25.70 | $25.70 | $25.70 | $25.70 | $23.86 | 76 |
2019-10-21 | $25.69 | $25.69 | $25.69 | $25.69 | $23.85 | 470 |
2019-10-18 | $25.49 | $25.59 | $25.49 | $25.55 | $23.72 | 1,374 |
2019-10-17 | $25.52 | $25.52 | $25.52 | $25.52 | $23.70 | 0 |
2019-10-16 | $25.45 | $25.45 | $25.45 | $25.45 | $23.63 | 80 |
2019-10-15 | $25.48 | $25.48 | $25.43 | $25.43 | $23.61 | 494 |
2019-10-14 | $25.13 | $25.16 | $25.12 | $25.12 | $23.32 | 794 |
2019-10-11 | $25.29 | $25.29 | $25.23 | $25.23 | $23.43 | 1,295 |
2019-10-10 | $24.74 | $24.74 | $24.74 | $24.74 | $22.97 | 1,065 |
2019-10-09 | $24.61 | $24.61 | $24.61 | $24.61 | $22.85 | 0 |
2019-10-08 | $24.64 | $24.64 | $24.40 | $24.40 | $22.65 | 2,907 |
2019-10-07 | $24.69 | $24.69 | $24.69 | $24.69 | $22.93 | 0 |
2019-10-04 | $24.63 | $24.68 | $24.63 | $24.68 | $22.92 | 1,580 |
2019-10-03 | $24.45 | $24.45 | $24.45 | $24.45 | $22.70 | 6 |
2019-10-02 | $24.42 | $24.42 | $24.35 | $24.35 | $22.60 | 157 |
2019-10-01 | $25.08 | $25.08 | $24.85 | $24.85 | $23.07 | 2,280 |
2019-09-30 | $25.09 | $25.09 | $25.09 | $25.09 | $23.29 | 0 |
2019-09-27 | $25.09 | $25.09 | $24.98 | $24.98 | $23.20 | 885 |
2019-09-26 | $24.97 | $24.97 | $24.97 | $24.97 | $23.18 | 0 |
2019-09-25 | $24.99 | $25.01 | $24.96 | $24.97 | $23.18 | 13,425 |
2019-09-24 | $25.04 | $25.04 | $25.04 | $25.04 | $23.25 | 53 |
2019-09-23 | $25.05 | $25.12 | $25.05 | $25.07 | $23.27 | 1,361 |
2019-09-20 | $25.20 | $25.20 | $25.17 | $25.17 | $23.37 | 578 |
2019-09-19 | $25.20 | $25.20 | $25.20 | $25.20 | $23.39 | 0 |
2019-09-18 | $25.04 | $25.08 | $25.04 | $25.08 | $23.28 | 590 |
2019-09-17 | $24.99 | $25.14 | $24.99 | $25.12 | $23.32 | 27,265 |
2019-09-16 | $25.02 | $25.03 | $25.00 | $25.00 | $23.21 | 2,200 |
2019-09-13 | $25.14 | $25.24 | $25.14 | $25.17 | $23.37 | 971 |
2019-09-12 | $25.02 | $25.03 | $25.01 | $25.01 | $23.22 | 5,975 |
2019-09-11 | $24.82 | $24.87 | $24.82 | $24.87 | $23.09 | 200 |
2019-09-10 | $24.69 | $24.69 | $24.69 | $24.69 | $22.93 | 10 |
2019-09-09 | $24.71 | $24.71 | $24.71 | $24.71 | $22.94 | 592 |
2019-09-06 | $24.67 | $24.67 | $24.67 | $24.67 | $22.90 | 0 |
2019-09-05 | $24.58 | $24.58 | $24.58 | $24.58 | $22.82 | 0 |
2019-09-04 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 0 |
2019-09-03 | $24.10 | $24.10 | $24.10 | $24.10 | $22.37 | 207 |
2019-08-30 | $24.15 | $24.15 | $24.15 | $24.15 | $22.42 | 0 |
2019-08-29 | $24.06 | $24.07 | $24.06 | $24.07 | $22.35 | 209 |
2019-08-28 | $23.88 | $23.88 | $23.88 | $23.88 | $22.17 | 0 |
2019-08-27 | $23.90 | $23.90 | $23.85 | $23.90 | $22.19 | 800 |
2019-08-26 | $23.89 | $23.89 | $23.89 | $23.89 | $22.18 | 8 |
2019-08-23 | $23.71 | $23.71 | $23.71 | $23.71 | $22.01 | 150 |
2019-08-22 | $23.91 | $23.99 | $23.91 | $23.99 | $22.27 | 633 |
2019-08-21 | $24.02 | $24.02 | $24.02 | $24.02 | $22.30 | 0 |
2019-08-20 | $23.84 | $23.87 | $23.79 | $23.83 | $22.13 | 2,362 |
2019-08-19 | $23.92 | $23.93 | $23.91 | $23.92 | $22.20 | 544 |
2019-08-16 | $23.79 | $23.79 | $23.79 | $23.79 | $22.08 | 0 |
2019-08-15 | $23.53 | $23.53 | $23.50 | $23.50 | $21.82 | 965 |
2019-08-14 | $23.70 | $23.70 | $23.45 | $23.45 | $21.77 | 6,007 |
2019-08-13 | $24.06 | $24.06 | $24.06 | $24.06 | $22.34 | 235 |
2019-08-12 | $23.96 | $23.97 | $23.83 | $23.83 | $22.13 | 600 |
2019-08-09 | $24.09 | $24.09 | $24.04 | $24.04 | $22.32 | 1,361 |
2019-08-08 | $24.15 | $24.15 | $24.15 | $24.15 | $22.43 | 1,400 |
2019-08-07 | $23.73 | $23.93 | $23.71 | $23.93 | $22.22 | 5,217 |
2019-08-06 | $23.77 | $23.79 | $23.77 | $23.79 | $22.09 | 352 |
2019-08-05 | $23.73 | $23.73 | $23.65 | $23.65 | $21.96 | 1,940 |
2019-08-02 | $24.25 | $24.25 | $24.25 | $24.25 | $22.51 | 0 |
2019-08-01 | $24.43 | $24.43 | $24.43 | $24.43 | $22.69 | 1,200 |
2019-07-31 | $24.75 | $24.75 | $24.48 | $24.48 | $22.73 | 2,315 |
2019-07-30 | $24.68 | $24.71 | $24.62 | $24.62 | $22.86 | 4,000 |
2019-07-29 | $24.97 | $24.97 | $24.92 | $24.96 | $23.17 | 1,048 |
2019-07-26 | $24.92 | $24.92 | $24.92 | $24.92 | $23.14 | 0 |
2019-07-25 | $24.98 | $25.00 | $24.85 | $24.85 | $23.07 | 1,050 |
2019-07-24 | $25.10 | $25.10 | $25.10 | $25.10 | $23.30 | 80 |
2019-07-23 | $25.00 | $25.10 | $25.00 | $25.06 | $23.27 | 1,084 |
2019-07-22 | $24.91 | $24.91 | $24.91 | $24.91 | $23.13 | 0 |
2019-07-19 | $24.91 | $24.91 | $24.91 | $24.91 | $23.13 | 0 |
2019-07-18 | $24.87 | $24.98 | $24.87 | $24.98 | $23.19 | 275 |
2019-07-17 | $24.96 | $24.96 | $24.96 | $24.96 | $23.17 | 102 |
2019-07-16 | $24.96 | $24.96 | $24.96 | $24.96 | $23.17 | 22 |
2019-07-15 | $25.05 | $25.05 | $25.05 | $25.05 | $23.25 | 247 |
2019-07-12 | $25.01 | $25.01 | $25.01 | $25.01 | $23.22 | 40 |
2019-07-11 | $24.98 | $24.98 | $24.98 | $24.98 | $23.19 | 0 |
2019-07-10 | $24.99 | $24.99 | $24.99 | $24.99 | $23.20 | 22 |
2019-07-09 | $25.00 | $25.00 | $24.82 | $24.93 | $23.15 | 5,226 |
2019-07-08 | $25.05 | $25.05 | $25.05 | $25.05 | $23.26 | 1 |
2019-07-05 | $25.06 | $25.21 | $25.06 | $25.20 | $23.40 | 580 |
2019-07-03 | $25.42 | $25.42 | $25.40 | $25.40 | $23.58 | 260 |
2019-07-02 | $25.22 | $25.25 | $25.22 | $25.22 | $23.41 | 2,395 |
2019-07-01 | $25.17 | $25.17 | $25.17 | $25.17 | $23.37 | 200 |
2019-06-28 | $24.97 | $25.06 | $24.97 | $25.04 | $23.24 | 1,086 |
2019-06-27 | $25.39 | $25.40 | $25.39 | $25.40 | $23.14 | 500 |
2019-06-26 | $25.33 | $25.33 | $25.33 | $25.33 | $23.07 | 0 |
2019-06-25 | $25.50 | $25.50 | $25.30 | $25.30 | $23.05 | 16,730 |
2019-06-24 | $25.49 | $25.51 | $25.49 | $25.50 | $23.23 | 4,107 |
2019-06-21 | $25.42 | $25.42 | $25.42 | $25.42 | $23.16 | 0 |
2019-06-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.23 | 0 |
2019-06-19 | $25.29 | $25.29 | $25.29 | $25.29 | $23.03 | 0 |
2019-06-18 | $25.10 | $25.10 | $25.10 | $25.10 | $22.86 | 0 |
2019-06-17 | $24.81 | $24.81 | $24.77 | $24.77 | $22.56 | 900 |
2019-06-14 | $24.80 | $24.80 | $24.80 | $24.80 | $22.59 | 0 |
2019-06-13 | $24.93 | $24.93 | $24.93 | $24.93 | $22.71 | 0 |
2019-06-12 | $24.93 | $24.93 | $24.93 | $24.93 | $22.71 | 200 |
2019-06-11 | $25.11 | $25.12 | $25.09 | $25.09 | $22.85 | 1,931 |
2019-06-10 | $25.02 | $25.02 | $24.98 | $24.98 | $22.75 | 880 |
2019-06-07 | $24.96 | $24.96 | $24.92 | $24.92 | $22.69 | 250 |
2019-06-06 | $24.61 | $24.61 | $24.60 | $24.60 | $22.41 | 1,416 |
2019-06-05 | $24.52 | $24.58 | $24.48 | $24.49 | $22.30 | 6,206 |
2019-06-04 | $24.47 | $24.47 | $24.47 | $24.47 | $22.29 | 0 |
2019-06-03 | $24.15 | $24.20 | $24.15 | $24.20 | $22.05 | 262 |
2019-05-31 | $24.08 | $24.08 | $24.06 | $24.06 | $21.91 | 1,415 |
2019-05-30 | $24.22 | $24.24 | $24.22 | $24.24 | $22.08 | 1,731 |
2019-05-29 | $24.14 | $24.14 | $24.14 | $24.14 | $21.99 | 60 |
2019-05-28 | $24.47 | $24.47 | $24.35 | $24.35 | $22.18 | 1,900 |
2019-05-24 | $24.58 | $24.58 | $24.58 | $24.58 | $22.38 | 0 |
2019-05-23 | $24.32 | $24.32 | $24.30 | $24.30 | $22.13 | 1,367 |
2019-05-22 | $24.58 | $24.58 | $24.58 | $24.58 | $22.39 | 49 |
2019-05-21 | $24.62 | $24.62 | $24.62 | $24.62 | $22.43 | 0 |
2019-05-20 | $24.48 | $24.48 | $24.48 | $24.48 | $22.29 | 0 |
2019-05-17 | $24.60 | $24.60 | $24.53 | $24.53 | $22.34 | 100 |
2019-05-16 | $24.73 | $24.73 | $24.64 | $24.64 | $22.45 | 353 |
2019-05-15 | $24.47 | $24.47 | $24.47 | $24.47 | $22.28 | 1 |
2019-05-14 | $24.30 | $24.41 | $24.30 | $24.41 | $22.23 | 200 |
2019-05-13 | $24.28 | $24.28 | $24.16 | $24.16 | $22.01 | 155 |
2019-05-10 | $24.68 | $24.68 | $24.68 | $24.68 | $22.48 | 91 |
2019-05-09 | $24.48 | $24.48 | $24.45 | $24.45 | $22.27 | 441 |
2019-05-08 | $24.57 | $24.57 | $24.57 | $24.57 | $22.38 | 0 |
2019-05-07 | $24.63 | $24.63 | $24.55 | $24.55 | $22.36 | 100 |
2019-05-06 | $24.99 | $24.99 | $24.99 | $24.99 | $22.76 | 96 |
2019-05-03 | $25.24 | $25.24 | $25.24 | $25.24 | $22.99 | 0 |
2019-05-02 | $25.02 | $25.02 | $25.02 | $25.02 | $22.79 | 100 |
2019-05-01 | $25.17 | $25.17 | $25.17 | $25.17 | $22.92 | 0 |
2019-04-30 | $25.20 | $25.22 | $25.20 | $25.22 | $22.98 | 450 |
2019-04-29 | $25.15 | $25.16 | $25.15 | $25.16 | $22.91 | 1,500 |
2019-04-26 | $25.09 | $25.09 | $25.09 | $25.09 | $22.85 | 0 |
2019-04-25 | $24.97 | $24.97 | $24.97 | $24.97 | $22.74 | 0 |
2019-04-24 | $25.01 | $25.01 | $25.01 | $25.01 | $22.78 | 100 |
2019-04-23 | $25.13 | $25.13 | $25.13 | $25.13 | $22.89 | 0 |
2019-04-22 | $25.10 | $25.10 | $25.10 | $25.10 | $22.86 | 91 |
2019-04-18 | $25.10 | $25.10 | $25.10 | $25.10 | $22.87 | 0 |
2019-04-17 | $25.28 | $25.28 | $25.11 | $25.11 | $22.87 | 2,522 |
2019-04-16 | $25.06 | $25.06 | $25.06 | $25.06 | $22.82 | 29 |
2019-04-15 | $24.98 | $24.98 | $24.96 | $24.96 | $22.73 | 1,368 |
2019-04-12 | $24.91 | $24.93 | $24.91 | $24.93 | $22.71 | 441 |
2019-04-11 | $24.85 | $24.85 | $24.84 | $24.85 | $22.63 | 2,041 |
2019-04-10 | $24.87 | $24.87 | $24.87 | $24.87 | $22.65 | 274 |
2019-04-09 | $24.82 | $24.82 | $24.77 | $24.77 | $22.56 | 2,990 |
2019-04-08 | $25.03 | $25.03 | $24.90 | $24.90 | $22.68 | 401 |
2019-04-05 | $24.88 | $24.88 | $24.88 | $24.88 | $22.66 | 0 |
2019-04-04 | $24.87 | $24.87 | $24.85 | $24.85 | $22.64 | 473 |
2019-04-03 | $24.90 | $24.90 | $24.90 | $24.90 | $22.68 | 43 |
2019-04-02 | $24.72 | $24.72 | $24.72 | $24.72 | $22.51 | 5 |
2019-04-01 | $24.71 | $24.71 | $24.71 | $24.71 | $22.51 | 125 |
2019-03-29 | $24.42 | $24.43 | $24.42 | $24.43 | $22.26 | 375 |
2019-03-28 | $24.36 | $24.36 | $24.35 | $24.35 | $22.18 | 103 |
2019-03-27 | $24.48 | $24.48 | $24.35 | $24.39 | $22.21 | 815 |
2019-03-26 | $24.43 | $24.43 | $24.40 | $24.40 | $22.23 | 325 |
2019-03-25 | $24.27 | $24.27 | $24.25 | $24.26 | $22.09 | 862 |
2019-03-22 | $24.22 | $24.22 | $24.22 | $24.22 | $22.06 | 0 |
2019-03-21 | $24.69 | $24.69 | $24.69 | $24.69 | $22.48 | 0 |
2019-03-20 | $24.66 | $24.73 | $24.66 | $24.73 | $22.52 | 1,004 |
2019-03-19 | $24.70 | $24.70 | $24.70 | $24.70 | $22.50 | 1 |
2019-03-18 | $24.71 | $24.71 | $24.71 | $24.71 | $22.50 | 0 |
2019-03-15 | $24.60 | $24.60 | $24.60 | $24.60 | $22.41 | 0 |
2019-03-14 | $24.36 | $24.36 | $24.35 | $24.35 | $22.18 | 996 |
2019-03-13 | $24.34 | $24.34 | $24.34 | $24.34 | $22.17 | 4 |
2019-03-12 | $24.16 | $24.16 | $24.16 | $24.16 | $22.00 | 0 |
2019-03-11 | $24.16 | $24.16 | $24.16 | $24.16 | $22.00 | 15 |
2019-03-08 | $23.95 | $23.95 | $23.95 | $23.95 | $21.81 | 0 |
2019-03-07 | $24.06 | $24.06 | $23.97 | $23.97 | $21.84 | 343 |
2019-03-06 | $24.60 | $24.60 | $24.28 | $24.28 | $22.11 | 1,584 |
2019-03-05 | $24.39 | $24.39 | $24.39 | $24.39 | $22.21 | 16 |
2019-03-04 | $24.33 | $24.33 | $24.33 | $24.33 | $22.16 | 101 |
2019-03-01 | $24.40 | $24.40 | $24.40 | $24.40 | $22.22 | 0 |
2019-02-28 | $24.32 | $24.32 | $24.29 | $24.29 | $22.12 | 338 |
2019-02-27 | $24.36 | $24.36 | $24.34 | $24.34 | $22.17 | 1,714 |
2019-02-26 | $24.47 | $24.47 | $24.47 | $24.47 | $22.29 | 100 |
2019-02-25 | $24.33 | $24.33 | $24.33 | $24.33 | $22.16 | 100 |
2019-02-22 | $24.26 | $24.26 | $24.26 | $24.26 | $22.09 | 0 |
2019-02-21 | $24.12 | $24.12 | $24.09 | $24.12 | $21.97 | 1,601 |
2019-02-20 | $24.17 | $24.17 | $24.17 | $24.17 | $22.02 | 0 |
2019-02-19 | $24.14 | $24.14 | $24.14 | $24.14 | $21.99 | 0 |
2019-02-15 | $24.02 | $24.02 | $24.02 | $24.02 | $21.88 | 1 |
2019-02-14 | $23.73 | $23.73 | $23.69 | $23.69 | $21.58 | 2,150 |
2019-02-13 | $23.78 | $23.78 | $23.74 | $23.74 | $21.62 | 256 |
2019-02-12 | $23.72 | $23.72 | $23.72 | $23.72 | $21.60 | 0 |
2019-02-11 | $23.42 | $23.42 | $23.42 | $23.42 | $21.33 | 0 |
2019-02-08 | $23.41 | $23.41 | $23.41 | $23.41 | $21.33 | 85 |
2019-02-07 | $23.62 | $23.62 | $23.53 | $23.53 | $21.43 | 159 |
2019-02-06 | $23.81 | $23.81 | $23.81 | $23.81 | $21.69 | 0 |
2019-02-05 | $23.96 | $23.96 | $23.96 | $23.96 | $21.82 | 0 |
2019-02-04 | $23.67 | $23.73 | $23.67 | $23.73 | $21.61 | 211 |
2019-02-01 | $23.69 | $23.69 | $23.69 | $23.69 | $21.57 | 0 |
2019-01-31 | $23.67 | $23.69 | $23.67 | $23.69 | $21.57 | 429 |
2019-01-30 | $23.73 | $23.73 | $23.73 | $23.73 | $21.62 | 0 |
2019-01-29 | $23.51 | $23.51 | $23.51 | $23.51 | $21.41 | 0 |
2019-01-28 | $23.56 | $23.56 | $23.56 | $23.56 | $21.46 | 0 |
2019-01-25 | $23.52 | $23.56 | $23.52 | $23.56 | $21.46 | 424 |
2019-01-24 | $23.31 | $23.31 | $23.31 | $23.31 | $21.23 | 0 |
2019-01-23 | $23.28 | $23.28 | $23.28 | $23.28 | $21.20 | 0 |
2019-01-22 | $23.18 | $23.18 | $23.18 | $23.18 | $21.11 | 0 |
2019-01-18 | $23.52 | $23.52 | $23.52 | $23.52 | $21.42 | 0 |
2019-01-17 | $23.23 | $23.23 | $23.23 | $23.23 | $21.16 | 0 |
2019-01-16 | $23.18 | $23.18 | $23.18 | $23.18 | $21.11 | 0 |
2019-01-15 | $23.14 | $23.14 | $23.14 | $23.14 | $21.08 | 0 |
2019-01-14 | $23.01 | $23.01 | $23.01 | $23.01 | $20.96 | 0 |
2019-01-11 | $23.12 | $23.12 | $23.12 | $23.12 | $21.06 | 0 |
2019-01-10 | $23.27 | $23.27 | $23.27 | $23.27 | $21.20 | 1 |
2019-01-09 | $23.20 | $23.20 | $23.20 | $23.20 | $21.13 | 0 |
2019-01-08 | $22.95 | $22.95 | $22.95 | $22.95 | $20.91 | 55 |
2019-01-07 | $22.82 | $22.82 | $22.82 | $22.82 | $20.79 | 0 |
2019-01-04 | $22.73 | $22.73 | $22.73 | $22.73 | $20.70 | 0 |
2019-01-03 | $22.07 | $22.07 | $22.07 | $22.07 | $20.11 | 2 |
2019-01-02 | $22.20 | $22.20 | $22.20 | $22.20 | $20.22 | 0 |
2018-12-31 | $22.28 | $22.28 | $22.28 | $22.28 | $20.29 | 3 |
2018-12-28 | $22.25 | $22.25 | $22.25 | $22.25 | $20.26 | 0 |
2018-12-27 | $22.06 | $22.06 | $22.06 | $22.06 | $20.09 | 1 |
2018-12-26 | $22.07 | $22.07 | $22.07 | $22.07 | $20.10 | 0 |
2018-12-24 | $21.83 | $21.83 | $21.83 | $21.83 | $19.88 | 0 |
2018-12-21 | $22.09 | $22.09 | $21.83 | $21.83 | $19.88 | 198 |
2018-12-20 | $22.27 | $22.27 | $22.22 | $22.22 | $20.23 | 397 |
2018-12-19 | $22.59 | $22.59 | $22.32 | $22.32 | $20.33 | 100 |
2018-12-18 | $22.66 | $22.66 | $22.66 | $22.66 | $20.48 | 3 |
2018-12-17 | $22.66 | $22.66 | $22.66 | $22.66 | $20.48 | 1 |
2018-12-14 | $22.98 | $22.98 | $22.90 | $22.90 | $20.69 | 357 |
2018-12-13 | $23.20 | $23.20 | $23.20 | $23.20 | $20.97 | 0 |
2018-12-12 | $23.22 | $23.22 | $23.22 | $23.22 | $20.98 | 100 |
2018-12-11 | $22.96 | $22.96 | $22.84 | $22.84 | $20.64 | 100 |
2018-12-10 | $22.84 | $22.88 | $22.82 | $22.82 | $20.62 | 562 |
2018-12-07 | $23.08 | $23.18 | $23.08 | $23.08 | $20.86 | 2,372 |
2018-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.77 | 100 |
2018-12-04 | $23.79 | $23.79 | $23.57 | $23.57 | $21.29 | 300 |
2018-12-03 | $23.88 | $23.88 | $23.88 | $23.88 | $21.57 | 0 |
2018-11-30 | $23.88 | $23.88 | $23.88 | $23.88 | $21.57 | 0 |
2018-11-29 | $23.88 | $23.88 | $23.88 | $23.88 | $21.57 | 100 |
2018-11-28 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 0 |
2018-11-27 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 0 |
2018-11-26 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 0 |
2018-11-23 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 10 |
2018-11-21 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 0 |
2018-11-20 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 0 |
2018-11-19 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 10 |
2018-11-16 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 0 |
2018-11-15 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 757 |
2018-11-14 | $23.92 | $23.92 | $23.92 | $23.92 | $21.61 | 0 |
2018-11-13 | $23.92 | $23.92 | $23.92 | $23.92 | $21.61 | 0 |
2018-11-12 | $23.92 | $23.92 | $23.92 | $23.92 | $21.61 | 43 |
2018-11-09 | $23.92 | $23.92 | $23.92 | $23.92 | $21.61 | 100 |
2018-11-08 | $24.10 | $24.10 | $24.10 | $24.10 | $21.77 | 750 |
2018-11-07 | $23.75 | $23.75 | $23.75 | $23.75 | $21.45 | 0 |
2018-11-06 | $23.75 | $23.75 | $23.75 | $23.75 | $21.45 | 0 |
2018-11-05 | $23.75 | $23.75 | $23.75 | $23.75 | $21.45 | 0 |
2018-11-02 | $23.75 | $23.75 | $23.75 | $23.75 | $21.45 | 1,000 |
Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) News Headlines
Recent Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) News
Similar Companies to Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) 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 | -- | -- | -- |