Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) Exchange: NYSE ARCA
Data as of May 7, 2024
$29.09 ($-0.19) -0.66%
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF - Daily Information
Click for more stock information on Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF.Daily Information | Data |
---|---|
Date | May 7, 2024 |
Open | $29.09 |
Previous Close | $29.09 |
High | $29.09 |
Low | $29.09 |
Adjusted Open | $29.09 |
Previous Adjusted Close | $29.09 |
Adjusted High | $29.09 |
Adjusted Low | $29.09 |
About Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
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 is constructed using regional indexes that provide exposure to large- and medium-capitalization companies from developed and emerging markets countries (excluding 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 898 securities, with an average market capitalization of approximately $15.64 billion and a minimum market capitalization of approximately $832 million. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities from countries other than the United States. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Japan (16.4%).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 (22.8%).
Invest in Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
Historical Stock Data for Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-07 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 865 |
2024-05-06 | $29.14 | $29.35 | $29.14 | $29.28 | $29.28 | 3,258 |
2024-05-03 | $29.17 | $29.30 | $29.12 | $29.21 | $29.21 | 4,700 |
2024-05-02 | $28.65 | $29.08 | $28.64 | $28.96 | $28.96 | 1,765 |
2024-05-01 | $28.27 | $28.51 | $28.21 | $28.23 | $28.23 | 1,916 |
2024-04-30 | $28.41 | $28.43 | $28.32 | $28.34 | $28.34 | 2,393 |
2024-04-29 | $28.44 | $28.61 | $28.44 | $28.58 | $28.58 | 1,010 |
2024-04-26 | $28.30 | $28.31 | $28.28 | $28.31 | $28.31 | 468 |
2024-04-25 | $27.92 | $28.02 | $27.92 | $27.98 | $27.98 | 1,890 |
2024-04-24 | $28.00 | $28.00 | $27.83 | $27.95 | $27.95 | 2,999 |
2024-04-23 | $27.65 | $27.85 | $27.65 | $27.85 | $27.85 | 3,532 |
2024-04-22 | $27.39 | $27.59 | $27.36 | $27.59 | $27.59 | 23,431 |
2024-04-19 | $27.22 | $27.25 | $27.19 | $27.19 | $27.19 | 2,233 |
2024-04-18 | $27.41 | $27.44 | $27.41 | $27.44 | $27.44 | 1,678 |
2024-04-17 | $27.45 | $27.51 | $27.25 | $27.29 | $27.29 | 43,746 |
2024-04-16 | $27.28 | $27.35 | $27.28 | $27.29 | $27.29 | 2,413 |
2024-04-15 | $28.01 | $28.03 | $27.64 | $27.64 | $27.64 | 5,398,227 |
2024-04-12 | $28.15 | $28.15 | $27.93 | $27.93 | $27.93 | 558 |
2024-04-11 | $28.43 | $28.60 | $28.26 | $28.56 | $28.56 | 2,398,488 |
2024-04-10 | $28.35 | $28.35 | $28.27 | $28.34 | $28.34 | 2,501 |
2024-04-09 | $28.77 | $28.80 | $28.69 | $28.78 | $28.78 | 11,337 |
2024-04-08 | $28.65 | $28.65 | $28.41 | $28.55 | $28.55 | 5,258,749 |
2024-04-05 | $28.32 | $28.41 | $28.30 | $28.38 | $28.38 | 2,505 |
2024-04-04 | $28.68 | $28.70 | $28.35 | $28.35 | $28.35 | 1,778 |
2024-04-03 | $28.43 | $28.52 | $28.43 | $28.46 | $28.46 | 1,219 |
2024-04-02 | $28.45 | $28.46 | $28.40 | $28.41 | $28.41 | 5,692 |
2024-04-01 | $28.49 | $28.49 | $28.34 | $28.35 | $28.35 | 6,028 |
2024-03-28 | $28.30 | $28.36 | $28.27 | $28.34 | $28.34 | 10,581 |
2024-03-27 | $28.13 | $28.21 | $28.10 | $28.21 | $28.21 | 9,413 |
2024-03-26 | $28.28 | $28.37 | $28.20 | $28.20 | $28.20 | 4,244 |
2024-03-25 | $28.19 | $28.27 | $28.19 | $28.27 | $28.27 | 5,076 |
2024-03-22 | $28.22 | $28.23 | $28.22 | $28.23 | $28.23 | 214 |
2024-03-21 | $28.46 | $28.54 | $28.39 | $28.39 | $28.39 | 6,607 |
2024-03-20 | $28.13 | $28.40 | $28.12 | $28.39 | $28.39 | 3,989 |
2024-03-19 | $28.04 | $28.10 | $28.04 | $28.08 | $28.08 | 3,429 |
2024-03-18 | $28.35 | $28.36 | $28.19 | $28.24 | $28.24 | 1,282 |
2024-03-15 | $28.32 | $28.32 | $27.89 | $28.19 | $28.19 | 2,656 |
2024-03-14 | $28.40 | $28.42 | $28.30 | $28.33 | $28.33 | 9,782 |
2024-03-13 | $28.58 | $28.65 | $28.47 | $28.47 | $28.47 | 8,869 |
2024-03-12 | $28.60 | $28.60 | $28.54 | $28.59 | $28.59 | 2,210 |
2024-03-11 | $28.41 | $28.44 | $28.17 | $28.28 | $28.28 | 2,310,075 |
2024-03-08 | $28.23 | $28.49 | $28.19 | $28.30 | $28.30 | 12,394 |
2024-03-07 | $27.95 | $28.22 | $27.95 | $28.20 | $28.20 | 36,059 |
2024-03-06 | $27.94 | $27.98 | $27.94 | $27.98 | $27.98 | 1,711 |
2024-03-05 | $27.79 | $27.79 | $27.56 | $27.56 | $27.56 | 7,692 |
2024-03-04 | $27.96 | $27.96 | $27.85 | $27.86 | $27.86 | 3,089 |
2024-03-01 | $27.76 | $27.94 | $27.73 | $27.94 | $27.94 | 39,770 |
2024-02-29 | $27.66 | $27.66 | $27.51 | $27.61 | $27.61 | 4,600 |
2024-02-28 | $27.81 | $27.81 | $27.53 | $27.58 | $27.58 | 12,305 |
2024-02-27 | $27.95 | $27.95 | $27.83 | $27.88 | $27.88 | 6,809 |
2024-02-26 | $27.84 | $27.84 | $27.57 | $27.72 | $27.72 | 2,272,131 |
2024-02-23 | $27.89 | $27.91 | $27.75 | $27.86 | $27.86 | 2,334,350 |
2024-02-22 | $27.92 | $28.00 | $27.90 | $27.96 | $27.96 | 2,068 |
2024-02-21 | $27.62 | $27.72 | $27.62 | $27.68 | $27.68 | 7,235 |
2024-02-20 | $27.85 | $27.85 | $27.50 | $27.55 | $27.55 | 25,989 |
2024-02-16 | $27.78 | $27.85 | $27.75 | $27.75 | $27.75 | 2,561 |
2024-02-15 | $27.59 | $27.72 | $27.59 | $27.68 | $27.68 | 2,201 |
2024-02-14 | $27.51 | $27.60 | $27.26 | $27.57 | $27.57 | 12,871 |
2024-02-13 | $27.23 | $27.23 | $27.04 | $27.06 | $27.06 | 5,148 |
2024-02-12 | $27.68 | $27.79 | $27.57 | $27.64 | $27.64 | 20,169 |
2024-02-09 | $27.39 | $27.42 | $27.18 | $27.35 | $27.35 | 8,509 |
2024-02-08 | $27.18 | $27.26 | $27.18 | $27.23 | $27.23 | 1,290 |
2024-02-07 | $27.37 | $27.41 | $27.28 | $27.36 | $27.36 | 6,662 |
2024-02-06 | $27.26 | $27.36 | $27.21 | $27.36 | $27.36 | 4,496 |
2024-02-05 | $26.69 | $26.77 | $26.61 | $26.76 | $26.76 | 10,493 |
2024-02-02 | $26.80 | $26.80 | $26.56 | $26.70 | $26.70 | 2,623 |
2024-02-01 | $26.72 | $26.73 | $26.57 | $26.72 | $26.72 | 3,130 |
2024-01-31 | $26.65 | $26.72 | $26.42 | $26.52 | $26.52 | 11,675 |
2024-01-30 | $26.78 | $26.78 | $26.62 | $26.74 | $26.74 | 7,228 |
2024-01-29 | $27.11 | $27.11 | $26.87 | $27.04 | $27.04 | 6,213 |
2024-01-26 | $27.03 | $27.07 | $26.95 | $26.97 | $26.97 | 5,231 |
2024-01-25 | $27.15 | $27.15 | $27.00 | $27.01 | $27.01 | 6,333 |
2024-01-24 | $27.04 | $27.04 | $27.03 | $27.03 | $27.03 | 586 |
2024-01-23 | $26.70 | $26.76 | $26.70 | $26.73 | $26.73 | 991 |
2024-01-22 | $26.28 | $26.58 | $26.28 | $26.49 | $26.49 | 2,709 |
2024-01-19 | $26.46 | $26.74 | $26.43 | $26.74 | $26.74 | 6,205 |
2024-01-18 | $26.45 | $26.47 | $26.39 | $26.42 | $26.42 | 32,853 |
2024-01-17 | $26.10 | $26.15 | $26.05 | $26.15 | $26.15 | 4,191 |
2024-01-16 | $26.76 | $26.76 | $26.46 | $26.50 | $26.50 | 2,069 |
2024-01-12 | $27.05 | $27.21 | $27.04 | $27.05 | $27.05 | 380,963 |
2024-01-11 | $26.72 | $26.84 | $26.63 | $26.83 | $26.83 | 1,818 |
2024-01-10 | $26.59 | $26.71 | $26.59 | $26.65 | $26.65 | 10,673 |
2024-01-09 | $26.80 | $26.80 | $26.68 | $26.72 | $26.72 | 1,498 |
2024-01-08 | $26.97 | $27.16 | $26.97 | $27.16 | $27.16 | 507 |
2024-01-05 | $27.13 | $27.13 | $26.96 | $27.01 | $27.01 | 7,200 |
2024-01-04 | $26.97 | $27.09 | $26.96 | $26.97 | $26.97 | 1,994 |
2024-01-03 | $27.16 | $27.22 | $26.94 | $27.05 | $27.05 | 4,414,457 |
2024-01-02 | $27.40 | $27.40 | $27.24 | $27.32 | $27.32 | 2,889 |
2023-12-29 | $27.70 | $27.71 | $27.70 | $27.70 | $27.70 | 1,055 |
2023-12-28 | $27.67 | $27.74 | $27.64 | $27.64 | $27.64 | 8,844 |
2023-12-27 | $27.41 | $27.44 | $27.34 | $27.40 | $27.40 | 52,690 |
2023-12-26 | $27.33 | $27.33 | $27.20 | $27.28 | $27.28 | 2,571 |
2023-12-22 | $27.06 | $27.06 | $27.04 | $27.04 | $27.04 | 1,694 |
2023-12-21 | $27.07 | $27.19 | $26.97 | $26.97 | $26.97 | 26,790 |
2023-12-20 | $27.09 | $27.20 | $26.57 | $26.57 | $26.57 | 5,321,276 |
2023-12-19 | $27.30 | $27.43 | $27.30 | $27.39 | $27.39 | 6,743 |
2023-12-18 | $27.18 | $27.22 | $27.08 | $27.21 | $27.21 | 6,944 |
2023-12-15 | $27.32 | $27.36 | $27.15 | $27.15 | $27.15 | 4,729 |
2023-12-14 | $27.49 | $27.65 | $27.49 | $27.65 | $27.36 | 1,248 |
2023-12-13 | $26.77 | $27.32 | $26.77 | $27.32 | $27.03 | 13,726 |
2023-12-12 | $26.86 | $27.04 | $26.86 | $27.01 | $26.73 | 24,998 |
2023-12-11 | $26.77 | $27.00 | $26.77 | $27.00 | $26.72 | 2,191 |
2023-12-08 | $26.78 | $26.82 | $26.73 | $26.81 | $26.53 | 1,408 |
2023-12-07 | $26.93 | $26.96 | $26.86 | $26.94 | $26.66 | 48,767 |
2023-12-06 | $26.87 | $26.87 | $26.81 | $26.81 | $26.53 | 642 |
2023-12-05 | $26.83 | $26.89 | $26.76 | $26.88 | $26.60 | 2,829 |
2023-12-04 | $27.08 | $27.08 | $26.98 | $26.99 | $26.71 | 673 |
2023-12-01 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 3,289 |
2023-11-30 | $27.20 | $27.26 | $27.14 | $27.24 | $27.24 | 5,571 |
2023-11-29 | $27.18 | $27.18 | $27.14 | $27.14 | $27.14 | 2,350 |
2023-11-28 | $27.32 | $27.32 | $27.28 | $27.29 | $27.29 | 4,234 |
2023-11-27 | $27.05 | $27.11 | $27.00 | $27.07 | $27.07 | 1,440 |
2023-11-24 | $27.09 | $27.21 | $27.09 | $27.21 | $27.21 | 1,663 |
2023-11-22 | $27.11 | $27.12 | $27.11 | $27.12 | $27.12 | 123 |
2023-11-21 | $27.31 | $27.31 | $27.16 | $27.17 | $27.17 | 1,992 |
2023-11-20 | $27.18 | $27.44 | $27.18 | $27.42 | $27.42 | 81,952 |
2023-11-17 | $26.97 | $27.05 | $26.96 | $27.02 | $27.02 | 9,205 |
2023-11-16 | $27.03 | $27.08 | $26.87 | $27.00 | $27.00 | 19,253 |
2023-11-15 | $27.23 | $27.37 | $27.15 | $27.24 | $27.24 | 5,430,004 |
2023-11-14 | $26.77 | $27.00 | $26.77 | $26.98 | $26.98 | 5,904,014 |
2023-11-13 | $26.28 | $26.52 | $26.21 | $26.39 | $26.39 | 4,860,249 |
2023-11-10 | $26.30 | $26.31 | $26.20 | $26.27 | $26.27 | 3,512 |
2023-11-09 | $26.36 | $26.36 | $26.09 | $26.10 | $26.10 | 1,788 |
2023-11-08 | $26.24 | $26.31 | $26.24 | $26.30 | $26.30 | 461 |
2023-11-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 703 |
2023-11-06 | $26.57 | $26.57 | $26.38 | $26.45 | $26.45 | 3,530 |
2023-11-03 | $26.15 | $26.25 | $26.15 | $26.25 | $26.25 | 2,701 |
2023-11-02 | $25.72 | $25.76 | $25.72 | $25.75 | $25.75 | 1,042 |
2023-11-01 | $25.26 | $25.28 | $25.26 | $25.28 | $25.28 | 1,063 |
2023-10-31 | $25.00 | $25.06 | $24.89 | $25.06 | $25.06 | 7,351 |
2023-10-30 | $25.37 | $25.38 | $25.22 | $25.22 | $25.22 | 1,042 |
2023-10-27 | $25.09 | $25.09 | $24.97 | $24.97 | $24.97 | 2,491 |
2023-10-26 | $25.06 | $25.06 | $24.92 | $25.05 | $25.05 | 2,988 |
2023-10-25 | $25.20 | $25.20 | $25.13 | $25.13 | $25.13 | 4,125 |
2023-10-24 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 2,211 |
2023-10-23 | $25.07 | $25.21 | $25.07 | $25.15 | $25.15 | 2,211 |
2023-10-20 | $25.29 | $25.29 | $25.15 | $25.15 | $25.15 | 631 |
2023-10-19 | $25.55 | $25.55 | $25.49 | $25.49 | $25.49 | 2,655 |
2023-10-18 | $25.60 | $25.60 | $25.56 | $25.56 | $25.56 | 398 |
2023-10-17 | $25.85 | $26.09 | $25.85 | $25.98 | $25.98 | 2,574 |
2023-10-16 | $26.07 | $26.14 | $26.07 | $26.10 | $26.10 | 1,750 |
2023-10-13 | $26.13 | $26.13 | $25.89 | $25.91 | $25.91 | 3,191 |
2023-10-12 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 50 |
2023-10-11 | $26.34 | $26.34 | $26.33 | $26.33 | $26.33 | 108 |
2023-10-10 | $26.14 | $26.18 | $26.14 | $26.18 | $26.18 | 987 |
2023-10-09 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 149 |
2023-10-06 | $26.03 | $26.03 | $25.94 | $25.94 | $25.94 | 452 |
2023-10-05 | $25.42 | $25.56 | $25.42 | $25.55 | $25.55 | 3,377 |
2023-10-04 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 942 |
2023-10-03 | $25.49 | $25.49 | $25.45 | $25.46 | $25.46 | 788 |
2023-10-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 79 |
2023-09-29 | $25.99 | $25.99 | $25.89 | $25.89 | $25.89 | 504 |
2023-09-28 | $25.75 | $25.89 | $25.75 | $25.88 | $25.88 | 641 |
2023-09-27 | $26.02 | $26.02 | $25.73 | $25.83 | $25.83 | 1,328 |
2023-09-26 | $25.97 | $25.97 | $25.75 | $25.78 | $25.78 | 589 |
2023-09-25 | $26.17 | $26.17 | $26.16 | $26.16 | $26.16 | 2,605 |
2023-09-22 | $26.29 | $26.36 | $26.29 | $26.31 | $26.31 | 426 |
2023-09-21 | $26.09 | $26.09 | $26.02 | $26.02 | $26.02 | 481 |
2023-09-20 | $26.66 | $26.72 | $26.45 | $26.46 | $26.46 | 7,909 |
2023-09-19 | $26.57 | $26.60 | $26.57 | $26.60 | $26.60 | 1,039 |
2023-09-18 | $26.53 | $26.74 | $26.53 | $26.74 | $26.74 | 2,179 |
2023-09-15 | $26.85 | $26.89 | $26.82 | $26.82 | $26.82 | 493 |
2023-09-14 | $26.86 | $26.95 | $26.86 | $26.93 | $26.93 | 915 |
2023-09-13 | $26.77 | $26.81 | $26.74 | $26.75 | $26.75 | 2,862 |
2023-09-12 | $26.76 | $26.83 | $26.76 | $26.80 | $26.80 | 1,749 |
2023-09-11 | $26.84 | $26.84 | $26.82 | $26.82 | $26.82 | 389 |
2023-09-08 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 385 |
2023-09-07 | $26.51 | $26.51 | $26.47 | $26.47 | $26.47 | 215 |
2023-09-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 34 |
2023-09-05 | $27.02 | $27.02 | $26.93 | $26.93 | $26.93 | 282 |
2023-09-01 | $27.05 | $27.15 | $27.05 | $27.15 | $27.15 | 1,483 |
2023-08-31 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 2,695 |
2023-08-30 | $27.24 | $27.24 | $27.19 | $27.19 | $27.19 | 141 |
2023-08-29 | $27.21 | $27.29 | $27.21 | $27.29 | $27.29 | 216 |
2023-08-28 | $26.69 | $26.92 | $26.69 | $26.92 | $26.92 | 1,941 |
2023-08-25 | $26.50 | $26.66 | $26.50 | $26.66 | $26.66 | 569 |
2023-08-24 | $26.80 | $26.80 | $26.67 | $26.67 | $26.67 | 908 |
2023-08-23 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 302 |
2023-08-22 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2 |
2023-08-21 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 449 |
2023-08-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 2,302 |
2023-08-17 | $26.46 | $26.52 | $26.46 | $26.52 | $26.52 | 2,302 |
2023-08-16 | $26.58 | $26.58 | $26.36 | $26.36 | $26.36 | 1,349 |
2023-08-15 | $26.66 | $26.68 | $26.61 | $26.61 | $26.61 | 3,701 |
2023-08-14 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 23 |
2023-08-11 | $26.85 | $27.16 | $26.85 | $26.96 | $26.96 | 12,531 |
2023-08-10 | $27.42 | $27.42 | $27.32 | $27.32 | $27.32 | 393 |
2023-08-09 | $27.32 | $27.38 | $27.30 | $27.30 | $27.30 | 2,098 |
2023-08-08 | $27.18 | $27.26 | $27.18 | $27.26 | $27.26 | 1,816 |
2023-08-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 146 |
2023-08-04 | $27.72 | $27.72 | $27.58 | $27.58 | $27.58 | 474 |
2023-08-03 | $27.66 | $27.66 | $27.62 | $27.62 | $27.62 | 604 |
2023-08-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
2023-08-01 | $28.20 | $28.20 | $28.16 | $28.17 | $28.17 | 200 |
2023-07-31 | $28.54 | $28.54 | $28.48 | $28.48 | $28.48 | 404 |
2023-07-28 | $28.44 | $28.76 | $28.44 | $28.49 | $28.49 | 5,630 |
2023-07-27 | $28.13 | $28.16 | $27.83 | $27.83 | $27.83 | 5,413 |
2023-07-26 | $28.15 | $28.15 | $28.11 | $28.11 | $28.11 | 114 |
2023-07-25 | $27.98 | $27.98 | $27.94 | $27.94 | $27.94 | 557 |
2023-07-24 | $27.75 | $27.79 | $27.67 | $27.69 | $27.69 | 4,369 |
2023-07-21 | $27.38 | $27.39 | $27.35 | $27.37 | $27.37 | 2,082 |
2023-07-20 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 355 |
2023-07-19 | $27.75 | $27.75 | $27.59 | $27.59 | $27.59 | 998 |
2023-07-18 | $27.71 | $27.75 | $27.60 | $27.64 | $27.64 | 3,374 |
2023-07-17 | $27.62 | $27.86 | $27.62 | $27.86 | $27.86 | 396 |
2023-07-14 | $27.84 | $27.86 | $27.81 | $27.81 | $27.81 | 2,123 |
2023-07-13 | $27.91 | $28.00 | $27.82 | $27.98 | $27.98 | 5,808 |
2023-07-12 | $27.46 | $27.60 | $27.44 | $27.58 | $27.58 | 2,112 |
2023-07-11 | $26.85 | $27.07 | $26.85 | $27.06 | $27.06 | 4,963 |
2023-07-10 | $26.56 | $26.84 | $26.56 | $26.82 | $26.82 | 9,501 |
2023-07-07 | $26.82 | $26.85 | $26.82 | $26.84 | $26.84 | 444 |
2023-07-06 | $26.72 | $26.72 | $26.41 | $26.51 | $26.51 | 20,671 |
2023-07-05 | $27.16 | $27.16 | $27.03 | $27.03 | $27.03 | 1,396 |
2023-07-03 | $27.36 | $27.36 | $27.19 | $27.19 | $27.19 | 1,676 |
2023-06-30 | $26.95 | $26.97 | $26.92 | $26.92 | $26.92 | 3,180 |
2023-06-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 175 |
2023-06-28 | $26.69 | $26.81 | $26.69 | $26.81 | $26.81 | 2,497 |
2023-06-27 | $26.96 | $26.98 | $26.92 | $26.98 | $26.98 | 430 |
2023-06-26 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 192 |
2023-06-23 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 2,514 |
2023-06-22 | $27.32 | $27.32 | $27.23 | $27.23 | $26.97 | 1,068 |
2023-06-21 | $27.33 | $27.33 | $27.33 | $27.33 | $27.08 | 18 |
2023-06-20 | $27.45 | $27.46 | $27.43 | $27.43 | $27.17 | 1,734 |
2023-06-16 | $28.05 | $28.05 | $27.97 | $27.97 | $27.70 | 515 |
2023-06-15 | $27.90 | $28.10 | $27.90 | $28.10 | $27.83 | 649 |
2023-06-14 | $27.86 | $27.86 | $27.82 | $27.82 | $27.55 | 111 |
2023-06-13 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 9 |
2023-06-12 | $27.46 | $27.46 | $27.41 | $27.41 | $27.41 | 245 |
2023-06-09 | $27.30 | $27.32 | $27.30 | $27.32 | $27.32 | 739 |
2023-06-08 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 20 |
2023-06-07 | $27.04 | $27.04 | $27.01 | $27.01 | $27.01 | 567 |
2023-06-06 | $26.93 | $27.13 | $26.93 | $27.13 | $27.13 | 996 |
2023-06-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 3 |
2023-06-02 | $26.93 | $26.93 | $26.92 | $26.92 | $26.92 | 310 |
2023-06-01 | $26.22 | $26.47 | $26.22 | $26.47 | $26.47 | 965 |
2023-05-31 | $26.03 | $26.08 | $25.91 | $26.05 | $26.05 | 1,284 |
2023-05-30 | $26.23 | $26.26 | $26.23 | $26.26 | $26.26 | 280 |
2023-05-26 | $26.52 | $26.60 | $26.52 | $26.57 | $26.57 | 435 |
2023-05-25 | $26.33 | $26.33 | $26.02 | $26.08 | $26.08 | 1,255 |
2023-05-24 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 65 |
2023-05-23 | $26.45 | $26.45 | $26.26 | $26.26 | $26.26 | 216 |
2023-05-22 | $26.53 | $26.66 | $26.53 | $26.64 | $26.64 | 1,057 |
2023-05-19 | $26.45 | $26.45 | $26.37 | $26.42 | $26.42 | 1,255 |
2023-05-18 | $26.40 | $26.40 | $26.39 | $26.39 | $26.39 | 450 |
2023-05-17 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1 |
2023-05-16 | $26.34 | $26.36 | $26.34 | $26.36 | $26.36 | 3,171 |
2023-05-15 | $26.48 | $26.52 | $26.48 | $26.52 | $26.52 | 241 |
2023-05-12 | $26.32 | $26.32 | $26.00 | $26.00 | $26.00 | 440 |
2023-05-11 | $26.24 | $26.32 | $26.24 | $26.32 | $26.32 | 593 |
2023-05-10 | $26.35 | $26.46 | $26.32 | $26.46 | $26.46 | 32,215 |
2023-05-09 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 173 |
2023-05-08 | $26.56 | $26.58 | $26.54 | $26.58 | $26.58 | 1,505 |
2023-05-05 | $26.39 | $26.55 | $26.39 | $26.55 | $26.55 | 413 |
2023-05-04 | $26.23 | $26.26 | $26.22 | $26.22 | $26.22 | 291 |
2023-05-03 | $26.00 | $26.12 | $25.97 | $25.97 | $25.97 | 4,197 |
2023-05-02 | $26.00 | $26.05 | $25.98 | $26.00 | $26.00 | 17,479 |
2023-05-01 | $26.26 | $26.32 | $26.26 | $26.32 | $26.32 | 940 |
2023-04-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 102 |
2023-04-27 | $26.10 | $26.27 | $26.10 | $26.27 | $26.27 | 614 |
2023-04-26 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 183 |
2023-04-25 | $25.78 | $25.78 | $25.67 | $25.73 | $25.73 | 1,843 |
2023-04-24 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 24 |
2023-04-21 | $26.24 | $26.30 | $26.24 | $26.30 | $26.30 | 1,312 |
2023-04-20 | $26.62 | $26.64 | $26.49 | $26.54 | $26.54 | 1,249 |
2023-04-19 | $26.59 | $26.61 | $26.55 | $26.59 | $26.59 | 4,525 |
2023-04-18 | $26.88 | $26.89 | $26.85 | $26.89 | $26.89 | 785 |
2023-04-17 | $26.87 | $26.94 | $26.83 | $26.89 | $26.89 | 9,251 |
2023-04-14 | $26.93 | $26.93 | $26.71 | $26.79 | $26.79 | 14,376 |
2023-04-13 | $27.08 | $27.08 | $27.03 | $27.03 | $27.03 | 604 |
2023-04-12 | $26.69 | $26.72 | $26.65 | $26.65 | $26.65 | 4,245 |
2023-04-11 | $27.05 | $27.05 | $26.89 | $26.91 | $26.91 | 1,602 |
2023-04-10 | $26.75 | $26.80 | $26.69 | $26.80 | $26.80 | 1,185 |
2023-04-06 | $26.70 | $26.78 | $26.70 | $26.78 | $26.78 | 807 |
2023-04-05 | $26.61 | $26.66 | $26.61 | $26.66 | $26.66 | 109 |
2023-04-04 | $26.90 | $26.91 | $26.78 | $26.88 | $26.88 | 989 |
2023-04-03 | $26.81 | $26.89 | $26.81 | $26.89 | $26.89 | 415 |
2023-03-31 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 52 |
2023-03-30 | $26.88 | $26.93 | $26.88 | $26.93 | $26.93 | 376 |
2023-03-29 | $26.55 | $26.67 | $26.55 | $26.67 | $26.67 | 731 |
2023-03-28 | $26.48 | $26.55 | $26.48 | $26.55 | $26.55 | 106 |
2023-03-27 | $26.24 | $26.24 | $26.08 | $26.21 | $26.21 | 928 |
2023-03-24 | $26.36 | $26.40 | $26.29 | $26.39 | $26.39 | 1,096 |
2023-03-23 | $26.38 | $26.46 | $26.36 | $26.46 | $26.46 | 683 |
2023-03-22 | $25.92 | $26.20 | $25.92 | $26.07 | $26.07 | 526 |
2023-03-21 | $25.88 | $25.94 | $25.86 | $25.94 | $25.94 | 885 |
2023-03-20 | $25.70 | $25.70 | $25.64 | $25.64 | $25.64 | 302 |
2023-03-17 | $25.70 | $25.71 | $25.61 | $25.65 | $25.65 | 10,150 |
2023-03-16 | $25.63 | $25.79 | $25.62 | $25.79 | $25.79 | 66,343 |
2023-03-15 | $25.03 | $25.25 | $25.03 | $25.25 | $25.25 | 693 |
2023-03-14 | $25.60 | $25.73 | $25.60 | $25.73 | $25.73 | 1,131 |
2023-03-13 | $25.79 | $25.86 | $25.73 | $25.73 | $25.73 | 2,747 |
2023-03-10 | $25.73 | $25.73 | $25.64 | $25.68 | $25.68 | 1,385 |
2023-03-09 | $26.13 | $26.13 | $25.81 | $25.81 | $25.81 | 2,728 |
2023-03-08 | $26.35 | $26.46 | $26.35 | $26.44 | $26.44 | 4,988 |
2023-03-07 | $26.43 | $26.43 | $26.33 | $26.33 | $26.33 | 907 |
2023-03-06 | $26.73 | $26.76 | $26.70 | $26.70 | $26.70 | 3,628 |
2023-03-03 | $26.84 | $26.84 | $26.79 | $26.79 | $26.79 | 1,712 |
2023-03-02 | $26.47 | $26.67 | $26.47 | $26.58 | $26.58 | 10,116 |
2023-03-01 | $26.48 | $26.61 | $26.46 | $26.51 | $26.51 | 16,004 |
2023-02-28 | $26.08 | $26.08 | $25.97 | $25.97 | $25.97 | 1,070 |
2023-02-27 | $25.91 | $26.13 | $25.91 | $26.10 | $26.10 | 2,347 |
2023-02-24 | $25.82 | $25.94 | $25.82 | $25.89 | $25.89 | 2,089 |
2023-02-23 | $26.42 | $26.53 | $26.40 | $26.53 | $26.53 | 528 |
2023-02-22 | $26.43 | $26.43 | $26.33 | $26.35 | $26.35 | 1,000 |
2023-02-21 | $26.80 | $26.80 | $26.54 | $26.54 | $26.54 | 3,106 |
2023-02-17 | $26.93 | $26.93 | $26.81 | $26.83 | $26.83 | 1,044 |
2023-02-16 | $27.10 | $27.18 | $27.10 | $27.14 | $27.14 | 2,987 |
2023-02-15 | $27.09 | $27.13 | $27.03 | $27.13 | $27.13 | 1,534 |
2023-02-14 | $27.20 | $27.41 | $27.20 | $27.41 | $27.41 | 524 |
2023-02-13 | $27.43 | $27.51 | $27.43 | $27.48 | $27.48 | 1,102 |
2023-02-10 | $27.19 | $27.22 | $27.19 | $27.22 | $27.22 | 194 |
2023-02-09 | $27.45 | $27.48 | $27.45 | $27.48 | $27.48 | 148 |
2023-02-08 | $27.31 | $27.36 | $27.31 | $27.36 | $27.36 | 1,391 |
2023-02-07 | $27.33 | $27.42 | $27.33 | $27.42 | $27.42 | 5,845 |
2023-02-06 | $27.33 | $27.33 | $27.19 | $27.24 | $27.24 | 2,601 |
2023-02-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 38 |
2023-02-02 | $28.07 | $28.08 | $28.07 | $28.08 | $28.08 | 455 |
2023-02-01 | $28.02 | $28.51 | $27.90 | $28.23 | $28.23 | 11,557 |
2023-01-31 | $27.75 | $27.86 | $27.75 | $27.81 | $27.81 | 4,256 |
2023-01-30 | $28.23 | $28.23 | $28.00 | $28.00 | $28.00 | 5,384 |
2023-01-27 | $28.39 | $28.48 | $28.39 | $28.48 | $28.48 | 101 |
2023-01-26 | $28.46 | $28.61 | $28.46 | $28.61 | $28.61 | 1,649 |
2023-01-25 | $28.30 | $28.33 | $28.21 | $28.31 | $28.31 | 4,949 |
2023-01-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 2 |
2023-01-23 | $28.27 | $28.28 | $28.27 | $28.28 | $28.28 | 323 |
2023-01-20 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 92 |
2023-01-19 | $27.73 | $27.77 | $27.36 | $27.65 | $27.65 | 37,519 |
2023-01-18 | $28.01 | $28.01 | $27.54 | $27.54 | $27.54 | 9,198 |
2023-01-17 | $27.75 | $27.75 | $27.71 | $27.71 | $27.71 | 1,099 |
2023-01-13 | $27.77 | $27.85 | $27.71 | $27.85 | $27.85 | 813 |
2023-01-12 | $27.71 | $27.71 | $27.63 | $27.63 | $27.63 | 1,640 |
2023-01-11 | $27.49 | $27.54 | $27.49 | $27.54 | $27.54 | 3,174 |
2023-01-10 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 127 |
2023-01-09 | $27.43 | $27.43 | $27.25 | $27.25 | $27.25 | 2,004 |
2023-01-06 | $26.79 | $27.08 | $26.79 | $27.04 | $27.04 | 3,272 |
2023-01-05 | $26.45 | $26.54 | $26.43 | $26.54 | $26.54 | 3,936 |
2023-01-04 | $26.63 | $26.63 | $26.54 | $26.63 | $26.63 | 719 |
2023-01-03 | $26.08 | $26.08 | $25.83 | $25.83 | $25.83 | 349 |
2022-12-30 | $25.57 | $25.57 | $25.47 | $25.56 | $25.56 | 11,911 |
2022-12-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 12 |
2022-12-28 | $25.52 | $25.54 | $25.44 | $25.44 | $25.44 | 599 |
2022-12-27 | $25.97 | $25.97 | $25.80 | $25.93 | $25.93 | 6,634 |
2022-12-23 | $25.50 | $25.50 | $25.47 | $25.47 | $25.47 | 478 |
2022-12-22 | $26.01 | $26.01 | $25.27 | $25.56 | $25.56 | 8,112 |
2022-12-21 | $25.69 | $25.73 | $25.62 | $25.73 | $25.73 | 1,179 |
2022-12-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 40 |
2022-12-19 | $25.52 | $25.57 | $25.52 | $25.52 | $25.52 | 1,706 |
2022-12-16 | $25.54 | $25.58 | $25.49 | $25.49 | $25.49 | 1,224 |
2022-12-15 | $25.89 | $25.89 | $25.86 | $25.89 | $25.45 | 3,087 |
2022-12-14 | $26.60 | $27.87 | $26.41 | $26.51 | $26.06 | 4,213 |
2022-12-13 | $26.69 | $26.69 | $26.48 | $26.48 | $26.03 | 344 |
2022-12-12 | $26.28 | $26.28 | $26.28 | $26.28 | $25.83 | 10 |
2022-12-09 | $26.49 | $26.51 | $26.45 | $26.45 | $25.99 | 1,281 |
2022-12-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.03 | 38 |
2022-12-07 | $26.25 | $26.28 | $26.15 | $26.21 | $25.77 | 3,704 |
2022-12-06 | $26.43 | $26.43 | $26.28 | $26.35 | $25.90 | 2,707 |
2022-12-05 | $26.85 | $26.85 | $26.37 | $26.41 | $25.96 | 2,727 |
2022-12-02 | $26.74 | $26.74 | $26.64 | $26.73 | $26.27 | 5,882 |
2022-12-01 | $26.69 | $26.69 | $26.63 | $26.63 | $26.17 | 12,702 |
2022-11-30 | $26.52 | $26.77 | $26.52 | $26.74 | $26.28 | 1,503 |
2022-11-29 | $25.91 | $25.91 | $25.91 | $25.91 | $25.47 | 174 |
2022-11-28 | $25.54 | $25.54 | $25.37 | $25.37 | $24.94 | 174 |
2022-11-25 | $25.52 | $25.52 | $25.51 | $25.51 | $25.51 | 1,610 |
2022-11-23 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 89 |
2022-11-22 | $25.43 | $25.43 | $25.38 | $25.42 | $25.42 | 3,822 |
2022-11-21 | $25.34 | $25.35 | $25.30 | $25.35 | $25.35 | 2,427 |
2022-11-18 | $25.67 | $25.67 | $25.60 | $25.67 | $25.67 | 983 |
2022-11-17 | $25.45 | $25.89 | $25.38 | $25.89 | $25.89 | 7,881 |
2022-11-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 5 |
2022-11-15 | $26.00 | $26.19 | $26.00 | $26.19 | $26.19 | 178 |
2022-11-14 | $25.55 | $25.65 | $25.51 | $25.51 | $25.51 | 2,520 |
2022-11-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 25 |
2022-11-10 | $24.94 | $25.06 | $24.92 | $25.06 | $25.06 | 1,666 |
2022-11-09 | $24.32 | $24.32 | $24.13 | $24.13 | $24.13 | 576 |
2022-11-08 | $24.62 | $24.62 | $24.46 | $24.60 | $24.60 | 700 |
2022-11-07 | $24.57 | $24.57 | $24.36 | $24.38 | $24.38 | 204 |
2022-11-04 | $24.29 | $24.35 | $24.12 | $24.35 | $24.35 | 509 |
2022-11-03 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 100 |
2022-11-02 | $23.53 | $23.53 | $23.26 | $23.26 | $23.26 | 497 |
2022-11-01 | $23.43 | $23.59 | $23.43 | $23.45 | $23.45 | 3,373 |
2022-10-31 | $22.95 | $23.07 | $22.95 | $23.07 | $23.07 | 273 |
2022-10-28 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 56 |
2022-10-27 | $23.21 | $23.21 | $23.20 | $23.20 | $23.20 | 171 |
2022-10-26 | $23.11 | $23.35 | $23.11 | $23.35 | $23.35 | 181 |
2022-10-25 | $22.96 | $23.01 | $22.95 | $22.95 | $22.95 | 8,623 |
2022-10-24 | $22.92 | $22.92 | $22.65 | $22.75 | $22.75 | 1,589 |
2022-10-21 | $23.17 | $23.66 | $23.17 | $23.66 | $23.66 | 2,881 |
2022-10-20 | $23.46 | $23.50 | $23.36 | $23.36 | $23.36 | 2,287 |
2022-10-19 | $23.14 | $23.24 | $23.13 | $23.17 | $23.17 | 6,143 |
2022-10-18 | $23.62 | $23.63 | $23.61 | $23.63 | $23.63 | 1,021 |
2022-10-17 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 22 |
2022-10-14 | $23.20 | $23.20 | $23.09 | $23.09 | $23.09 | 1,301 |
2022-10-13 | $23.33 | $23.56 | $23.33 | $23.49 | $23.49 | 3,420 |
2022-10-12 | $23.42 | $23.42 | $23.30 | $23.40 | $23.40 | 10,262 |
2022-10-11 | $23.59 | $23.60 | $23.35 | $23.45 | $23.45 | 28,610 |
2022-10-10 | $23.94 | $23.94 | $23.80 | $23.83 | $23.83 | 1,753 |
2022-10-07 | $24.31 | $24.34 | $24.09 | $24.12 | $24.12 | 16,508 |
2022-10-06 | $24.85 | $24.85 | $24.67 | $24.70 | $24.70 | 8,698 |
2022-10-05 | $24.62 | $24.95 | $24.62 | $24.81 | $24.81 | 15,785 |
2022-10-04 | $24.28 | $24.78 | $24.28 | $24.76 | $24.76 | 4,879 |
2022-10-03 | $23.79 | $24.06 | $23.79 | $24.01 | $24.01 | 3,718 |
2022-09-30 | $23.76 | $23.89 | $23.61 | $23.64 | $23.64 | 23,000 |
2022-09-29 | $23.74 | $23.82 | $23.68 | $23.76 | $23.76 | 1,584 |
2022-09-28 | $24.18 | $24.44 | $24.18 | $24.44 | $24.44 | 4,057 |
2022-09-27 | $24.30 | $24.39 | $24.05 | $24.12 | $24.12 | 11,618 |
2022-09-26 | $24.21 | $24.26 | $24.21 | $24.26 | $24.26 | 20,128 |
2022-09-23 | $24.52 | $24.52 | $24.39 | $24.45 | $24.45 | 1,686 |
2022-09-22 | $25.02 | $25.08 | $24.95 | $25.08 | $25.08 | 1,063 |
2022-09-21 | $25.29 | $25.29 | $25.20 | $25.20 | $25.20 | 1,131 |
2022-09-20 | $25.62 | $25.74 | $25.61 | $25.67 | $25.67 | 1,766 |
2022-09-19 | $25.62 | $25.78 | $25.62 | $25.78 | $25.78 | 200 |
2022-09-16 | $25.59 | $25.72 | $25.59 | $25.68 | $25.68 | 1,698 |
2022-09-15 | $26.13 | $26.13 | $25.93 | $25.93 | $25.93 | 212 |
2022-09-14 | $26.21 | $26.21 | $26.20 | $26.20 | $26.20 | 170 |
2022-09-13 | $26.11 | $26.26 | $26.05 | $26.05 | $26.05 | 893 |
2022-09-12 | $26.50 | $26.90 | $26.50 | $26.90 | $26.90 | 2,286 |
2022-09-09 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 5 |
2022-09-08 | $26.06 | $26.14 | $26.06 | $26.14 | $26.14 | 683 |
2022-09-07 | $25.98 | $26.31 | $25.98 | $26.25 | $26.25 | 3,510 |
2022-09-06 | $26.11 | $26.12 | $26.01 | $26.01 | $26.01 | 9,283 |
2022-09-02 | $26.55 | $26.65 | $26.35 | $26.35 | $26.35 | 7,928 |
2022-09-01 | $26.39 | $26.61 | $26.39 | $26.61 | $26.61 | 6,693 |
2022-08-31 | $26.87 | $26.91 | $26.83 | $26.83 | $26.83 | 2,958 |
2022-08-30 | $26.83 | $26.83 | $26.58 | $26.64 | $26.64 | 2,589 |
2022-08-29 | $27.06 | $27.06 | $26.95 | $26.95 | $26.95 | 1,437 |
2022-08-26 | $27.55 | $27.60 | $27.14 | $27.14 | $27.14 | 10,443 |
2022-08-25 | $27.31 | $27.40 | $27.31 | $27.40 | $27.40 | 346 |
2022-08-24 | $26.60 | $26.89 | $26.60 | $26.89 | $26.89 | 2,012 |
2022-08-23 | $26.86 | $26.90 | $26.82 | $26.85 | $26.85 | 5,909 |
2022-08-22 | $26.75 | $26.84 | $26.75 | $26.75 | $26.75 | 65,443 |
2022-08-19 | $26.93 | $26.96 | $26.86 | $26.96 | $26.96 | 8,565 |
2022-08-18 | $27.26 | $27.33 | $27.25 | $27.30 | $27.30 | 1,562 |
2022-08-17 | $27.35 | $27.59 | $27.35 | $27.47 | $27.47 | 4,198 |
2022-08-16 | $27.59 | $27.65 | $27.46 | $27.56 | $27.56 | 4,459 |
2022-08-15 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 90 |
2022-08-12 | $27.63 | $27.70 | $27.54 | $27.70 | $27.70 | 2,278 |
2022-08-11 | $27.38 | $27.46 | $27.38 | $27.42 | $27.42 | 5,089 |
2022-08-10 | $27.35 | $27.35 | $27.28 | $27.34 | $27.34 | 5,377 |
2022-08-09 | $27.12 | $27.12 | $27.02 | $27.02 | $27.02 | 463 |
2022-08-08 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 836 |
2022-08-05 | $27.16 | $27.16 | $27.12 | $27.12 | $27.12 | 1,288 |
2022-08-04 | $27.10 | $27.14 | $27.07 | $27.07 | $27.07 | 4,619 |
2022-08-03 | $26.50 | $26.91 | $26.50 | $26.90 | $26.90 | 1,588 |
2022-08-02 | $26.73 | $26.73 | $26.66 | $26.66 | $26.66 | 135 |
2022-08-01 | $26.66 | $26.71 | $26.66 | $26.71 | $26.71 | 251 |
2022-07-29 | $26.67 | $26.90 | $26.67 | $26.90 | $26.90 | 405 |
2022-07-28 | $26.99 | $27.16 | $26.99 | $27.16 | $27.16 | 1,178 |
2022-07-27 | $26.89 | $27.09 | $26.89 | $27.04 | $27.04 | 4,732 |
2022-07-26 | $26.60 | $26.60 | $26.55 | $26.55 | $26.55 | 423 |
2022-07-25 | $26.76 | $26.84 | $26.71 | $26.78 | $26.78 | 1,952 |
2022-07-22 | $26.94 | $26.94 | $26.66 | $26.66 | $26.66 | 2,094 |
2022-07-21 | $26.82 | $27.00 | $26.82 | $27.00 | $27.00 | 1,239 |
2022-07-20 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 2 |
2022-07-19 | $26.76 | $26.76 | $26.70 | $26.76 | $26.76 | 737 |
2022-07-18 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 100 |
2022-07-15 | $26.15 | $26.18 | $26.15 | $26.18 | $26.18 | 4,440 |
2022-07-14 | $26.15 | $26.15 | $26.04 | $26.04 | $26.04 | 201 |
2022-07-13 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 3 |
2022-07-12 | $26.39 | $26.47 | $26.27 | $26.27 | $26.27 | 1,750 |
2022-07-11 | $26.47 | $26.47 | $26.34 | $26.39 | $26.39 | 603 |
2022-07-08 | $27.16 | $27.20 | $27.02 | $27.11 | $27.11 | 6,073 |
2022-07-07 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1,013 |
2022-07-06 | $26.43 | $26.57 | $26.43 | $26.57 | $26.57 | 817 |
2022-07-05 | $26.38 | $26.78 | $26.38 | $26.72 | $26.72 | 1,159 |
2022-07-01 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 76 |
2022-06-30 | $26.77 | $27.19 | $26.77 | $27.08 | $27.08 | 2,313 |
2022-06-29 | $27.32 | $27.32 | $27.29 | $27.29 | $27.29 | 366 |
2022-06-28 | $27.82 | $27.82 | $27.43 | $27.43 | $27.43 | 1,638 |
2022-06-27 | $27.63 | $27.65 | $27.63 | $27.65 | $27.65 | 808 |
2022-06-24 | $27.55 | $27.77 | $27.55 | $27.76 | $27.76 | 27,340 |
2022-06-23 | $27.23 | $27.64 | $27.23 | $27.52 | $27.19 | 1,471 |
2022-06-22 | $27.57 | $27.57 | $27.45 | $27.46 | $27.13 | 3,308 |
2022-06-21 | $27.87 | $28.09 | $27.85 | $27.92 | $27.58 | 12,898 |
2022-06-17 | $27.35 | $27.40 | $27.20 | $27.40 | $27.07 | 12,852 |
2022-06-16 | $27.39 | $27.39 | $27.11 | $27.23 | $26.91 | 7,501 |
2022-06-15 | $27.85 | $28.19 | $27.85 | $28.05 | $27.72 | 1,943 |
2022-06-14 | $27.59 | $27.69 | $27.59 | $27.62 | $27.29 | 2,783 |
2022-06-13 | $27.80 | $27.80 | $27.17 | $27.27 | $26.94 | 10,391 |
2022-06-10 | $28.27 | $28.27 | $28.25 | $28.25 | $27.91 | 474 |
2022-06-09 | $28.80 | $28.80 | $28.54 | $28.54 | $28.20 | 990 |
2022-06-08 | $29.18 | $29.31 | $29.18 | $29.19 | $28.84 | 885 |
2022-06-07 | $28.82 | $28.99 | $28.82 | $28.99 | $28.65 | 867 |
2022-06-06 | $28.85 | $28.85 | $28.78 | $28.78 | $28.43 | 1,231 |
2022-06-03 | $28.63 | $28.70 | $28.63 | $28.63 | $28.28 | 815 |
2022-06-02 | $29.08 | $29.12 | $29.08 | $29.12 | $28.77 | 310 |
2022-06-01 | $28.48 | $28.68 | $28.48 | $28.56 | $28.22 | 4,835 |
2022-05-31 | $28.93 | $28.93 | $28.75 | $28.75 | $28.40 | 1,978 |
2022-05-27 | $28.21 | $28.27 | $28.21 | $28.27 | $27.94 | 527 |
2022-05-26 | $27.57 | $28.00 | $27.57 | $27.96 | $27.62 | 1,972 |
2022-05-25 | $27.39 | $27.49 | $27.36 | $27.49 | $27.16 | 3,375 |
2022-05-24 | $27.32 | $27.35 | $27.32 | $27.35 | $27.02 | 1,298 |
2022-05-23 | $27.98 | $27.98 | $27.86 | $27.87 | $27.53 | 723 |
2022-05-20 | $27.51 | $27.67 | $27.46 | $27.66 | $27.33 | 12,831 |
2022-05-19 | $27.64 | $27.64 | $27.64 | $27.64 | $27.31 | 1,690 |
2022-05-18 | $27.46 | $27.46 | $27.20 | $27.20 | $26.87 | 1,690 |
2022-05-17 | $28.10 | $28.10 | $27.73 | $27.86 | $27.52 | 5,107 |
2022-05-16 | $27.11 | $27.19 | $27.11 | $27.19 | $26.87 | 298 |
2022-05-13 | $27.11 | $27.33 | $27.11 | $27.33 | $27.01 | 2,293 |
2022-05-12 | $26.48 | $26.85 | $26.44 | $26.69 | $26.37 | 14,935 |
2022-05-11 | $27.14 | $27.28 | $26.82 | $26.82 | $26.50 | 1,498 |
2022-05-10 | $27.44 | $27.44 | $26.84 | $27.00 | $26.67 | 18,474 |
2022-05-09 | $27.12 | $27.24 | $26.85 | $26.85 | $26.53 | 1,396 |
2022-05-06 | $27.56 | $27.84 | $27.49 | $27.60 | $27.26 | 66,049 |
2022-05-05 | $28.40 | $28.40 | $27.30 | $27.94 | $27.60 | 5,272,914 |
2022-05-04 | $28.80 | $29.47 | $28.80 | $29.47 | $29.12 | 6,883 |
2022-05-03 | $29.12 | $29.22 | $29.12 | $29.20 | $28.85 | 8,138 |
2022-05-02 | $28.92 | $28.92 | $28.69 | $28.91 | $28.57 | 7,684 |
2022-04-29 | $29.47 | $29.51 | $29.02 | $29.02 | $28.68 | 5,343 |
2022-04-28 | $28.32 | $28.87 | $28.32 | $28.77 | $28.43 | 2,505 |
2022-04-27 | $28.32 | $28.48 | $28.32 | $28.41 | $28.07 | 3,675 |
2022-04-26 | $28.71 | $28.71 | $28.17 | $28.17 | $27.84 | 5,876 |
2022-04-25 | $28.76 | $28.82 | $28.76 | $28.82 | $28.47 | 3,264 |
2022-04-22 | $29.29 | $29.29 | $28.91 | $28.91 | $28.57 | 1,111 |
2022-04-21 | $29.79 | $29.79 | $29.13 | $29.15 | $28.80 | 832 |
2022-04-20 | $29.78 | $29.78 | $29.70 | $29.71 | $29.35 | 2,390 |
2022-04-19 | $29.73 | $29.91 | $29.73 | $29.90 | $29.54 | 1,035 |
2022-04-18 | $30.06 | $30.06 | $29.96 | $30.03 | $29.67 | 3,134 |
2022-04-14 | $29.97 | $30.35 | $29.97 | $30.08 | $29.72 | 7,259 |
2022-04-13 | $30.37 | $30.46 | $30.28 | $30.36 | $30.00 | 10,849 |
2022-04-12 | $30.43 | $30.44 | $29.74 | $29.96 | $29.61 | 11,712 |
2022-04-11 | $30.08 | $30.32 | $30.08 | $30.15 | $29.79 | 3,225 |
2022-04-08 | $30.49 | $30.66 | $30.48 | $30.50 | $30.13 | 15,766 |
2022-04-07 | $30.32 | $30.46 | $30.32 | $30.46 | $30.09 | 564 |
2022-04-06 | $31.17 | $31.17 | $30.68 | $30.74 | $30.37 | 5,155 |
2022-04-05 | $31.43 | $31.43 | $31.06 | $31.06 | $30.69 | 1,038 |
2022-04-04 | $32.00 | $32.00 | $31.65 | $31.65 | $31.27 | 288 |
2022-04-01 | $31.06 | $31.10 | $30.96 | $31.07 | $30.69 | 1,750 |
2022-03-31 | $30.86 | $30.86 | $30.60 | $30.60 | $30.24 | 1,396 |
2022-03-30 | $31.29 | $31.29 | $31.01 | $31.01 | $30.64 | 399 |
2022-03-29 | $31.43 | $31.43 | $31.13 | $31.17 | $30.79 | 1,314 |
2022-03-28 | $30.61 | $30.64 | $30.61 | $30.64 | $30.27 | 461 |
2022-03-25 | $30.50 | $30.50 | $30.46 | $30.50 | $30.13 | 900 |
2022-03-24 | $30.98 | $30.98 | $30.57 | $30.73 | $30.36 | 5,649 |
2022-03-23 | $30.64 | $30.64 | $30.64 | $30.64 | $30.27 | 143 |
2022-03-22 | $30.77 | $30.87 | $30.77 | $30.87 | $30.50 | 385 |
2022-03-21 | $30.65 | $30.65 | $30.11 | $30.29 | $29.93 | 3,645 |
2022-03-18 | $30.93 | $30.93 | $30.82 | $30.93 | $30.56 | 1,146 |
2022-03-17 | $30.28 | $30.28 | $30.28 | $30.28 | $29.91 | 90 |
2022-03-16 | $29.72 | $30.53 | $29.71 | $30.53 | $30.16 | 284 |
2022-03-15 | $28.00 | $28.12 | $28.00 | $28.12 | $27.78 | 1,444 |
2022-03-14 | $28.50 | $28.50 | $28.04 | $28.04 | $27.70 | 867 |
2022-03-11 | $29.10 | $29.10 | $28.69 | $28.69 | $28.35 | 977 |
2022-03-10 | $29.29 | $29.33 | $29.29 | $29.33 | $28.98 | 102 |
2022-03-09 | $29.95 | $29.95 | $29.93 | $29.93 | $29.57 | 118 |
2022-03-08 | $29.18 | $29.18 | $29.04 | $29.11 | $28.76 | 423 |
2022-03-07 | $30.02 | $30.02 | $29.09 | $29.09 | $28.74 | 1,134 |
2022-03-04 | $30.04 | $30.10 | $30.04 | $30.10 | $29.74 | 531 |
2022-03-03 | $30.80 | $30.80 | $30.69 | $30.74 | $30.37 | 336 |
2022-03-02 | $31.16 | $31.21 | $31.16 | $31.21 | $30.83 | 485 |
2022-03-01 | $31.26 | $31.26 | $31.11 | $31.11 | $30.74 | 169 |
2022-02-28 | $31.42 | $31.43 | $31.42 | $31.43 | $31.05 | 276 |
2022-02-25 | $31.68 | $31.68 | $31.68 | $31.68 | $31.30 | 180 |
2022-02-24 | $31.14 | $31.14 | $31.14 | $31.14 | $30.77 | 180 |
2022-02-23 | $31.81 | $31.81 | $31.81 | $31.81 | $31.43 | 2 |
2022-02-22 | $32.11 | $32.13 | $32.10 | $32.13 | $31.74 | 744 |
2022-02-18 | $32.60 | $32.60 | $32.60 | $32.60 | $32.21 | 1 |
2022-02-17 | $32.91 | $32.91 | $32.91 | $32.91 | $32.52 | 31 |
2022-02-16 | $33.23 | $33.35 | $33.23 | $33.28 | $32.89 | 812 |
2022-02-15 | $32.94 | $33.05 | $32.94 | $33.05 | $32.65 | 1,020 |
2022-02-14 | $32.37 | $32.37 | $32.37 | $32.37 | $31.99 | 3 |
2022-02-11 | $32.62 | $32.62 | $32.62 | $32.62 | $32.23 | 0 |
2022-02-10 | $33.06 | $33.06 | $33.06 | $33.06 | $32.66 | 4,112 |
2022-02-09 | $33.33 | $33.41 | $33.23 | $33.35 | $32.95 | 4,112 |
2022-02-08 | $32.86 | $32.86 | $32.86 | $32.86 | $32.47 | 43 |
2022-02-07 | $32.57 | $32.57 | $32.57 | $32.57 | $32.18 | 4 |
2022-02-04 | $32.61 | $32.61 | $32.61 | $32.61 | $32.22 | 44 |
2022-02-03 | $32.38 | $32.70 | $32.38 | $32.53 | $32.14 | 6,159 |
2022-02-02 | $32.91 | $32.91 | $32.72 | $32.74 | $32.34 | 423 |
2022-02-01 | $32.65 | $33.15 | $32.58 | $32.81 | $32.42 | 13,650 |
2022-01-31 | $32.46 | $32.66 | $32.46 | $32.66 | $32.27 | 229 |
2022-01-28 | $31.37 | $31.44 | $31.34 | $31.44 | $31.06 | 202 |
2022-01-27 | $31.40 | $31.40 | $31.33 | $31.33 | $30.96 | 111 |
2022-01-26 | $31.76 | $31.77 | $31.76 | $31.77 | $31.39 | 872 |
2022-01-25 | $32.26 | $32.26 | $32.15 | $32.15 | $31.77 | 2,123 |
2022-01-24 | $32.05 | $32.19 | $31.81 | $32.19 | $31.80 | 766 |
2022-01-21 | $32.55 | $32.55 | $32.55 | $32.55 | $32.16 | 651 |
2022-01-20 | $33.73 | $33.73 | $33.04 | $33.04 | $32.64 | 651 |
2022-01-19 | $32.82 | $32.82 | $32.82 | $32.82 | $32.43 | 57 |
2022-01-18 | $32.81 | $32.81 | $32.81 | $32.81 | $32.41 | 10 |
2022-01-14 | $33.36 | $33.36 | $33.36 | $33.36 | $32.96 | 2,267 |
2022-01-13 | $33.53 | $33.53 | $33.09 | $33.37 | $32.97 | 2,267 |
2022-01-12 | $33.77 | $33.77 | $33.77 | $33.77 | $33.36 | 33 |
2022-01-11 | $33.23 | $33.23 | $33.23 | $33.23 | $32.84 | 50 |
2022-01-10 | $32.40 | $32.44 | $32.16 | $32.44 | $32.05 | 7,727 |
2022-01-07 | $32.45 | $32.45 | $32.45 | $32.45 | $32.06 | 85 |
2022-01-06 | $32.21 | $32.21 | $32.18 | $32.18 | $31.79 | 473 |
2022-01-05 | $32.59 | $32.59 | $32.05 | $32.05 | $31.67 | 591 |
2022-01-04 | $32.62 | $32.63 | $32.56 | $32.56 | $32.17 | 2,456 |
2022-01-03 | $32.57 | $32.68 | $32.57 | $32.62 | $32.23 | 1,033 |
2021-12-31 | $32.84 | $32.84 | $32.40 | $32.40 | $32.01 | 407 |
2021-12-30 | $32.51 | $32.51 | $32.51 | $32.51 | $32.12 | 138 |
2021-12-29 | $32.09 | $32.09 | $32.09 | $32.09 | $31.70 | 141 |
2021-12-28 | $32.24 | $32.24 | $32.24 | $32.24 | $31.85 | 3 |
2021-12-27 | $32.40 | $32.40 | $32.40 | $32.40 | $32.01 | 84 |
2021-12-23 | $32.34 | $32.34 | $32.34 | $32.34 | $31.95 | 6 |
2021-12-22 | $32.02 | $32.08 | $32.02 | $32.08 | $31.69 | 403 |
2021-12-21 | $31.89 | $31.97 | $31.89 | $31.91 | $31.53 | 817 |
2021-12-20 | $30.82 | $31.36 | $30.82 | $31.36 | $30.98 | 886 |
2021-12-17 | $31.94 | $31.94 | $31.86 | $31.86 | $31.48 | 335 |
2021-12-16 | $32.26 | $32.26 | $32.26 | $32.26 | $31.63 | 3 |
2021-12-15 | $32.24 | $32.24 | $32.14 | $32.18 | $31.55 | 3,597 |
2021-12-14 | $32.33 | $32.33 | $32.33 | $32.33 | $31.70 | 50 |
2021-12-13 | $32.42 | $32.42 | $32.42 | $32.42 | $31.78 | 50 |
2021-12-10 | $33.00 | $33.00 | $32.89 | $32.90 | $32.25 | 4,359 |
2021-12-09 | $32.99 | $33.01 | $32.91 | $32.91 | $32.26 | 391 |
2021-12-08 | $33.12 | $33.12 | $33.12 | $33.12 | $32.47 | 5 |
2021-12-07 | $32.95 | $32.95 | $32.95 | $32.95 | $32.31 | 23 |
2021-12-06 | $32.35 | $32.40 | $32.31 | $32.40 | $31.77 | 1,411 |
2021-12-03 | $32.14 | $32.14 | $32.14 | $32.14 | $31.51 | 1 |
2021-12-02 | $32.73 | $32.73 | $32.71 | $32.71 | $32.07 | 143 |
2021-12-01 | $32.32 | $32.32 | $32.32 | $32.32 | $31.68 | 1 |
2021-11-30 | $32.33 | $32.33 | $31.94 | $32.21 | $31.58 | 702 |
2021-11-29 | $32.28 | $32.28 | $32.28 | $32.28 | $31.65 | 3 |
2021-11-26 | $32.18 | $32.18 | $32.18 | $32.18 | $31.55 | 3 |
2021-11-24 | $33.13 | $33.21 | $33.12 | $33.21 | $32.56 | 988 |
2021-11-23 | $33.25 | $33.25 | $33.25 | $33.25 | $32.60 | 127 |
2021-11-22 | $33.39 | $33.39 | $33.39 | $33.39 | $32.74 | 127 |
2021-11-19 | $33.58 | $33.62 | $32.99 | $33.62 | $32.96 | 2,231 |
2021-11-18 | $33.68 | $33.68 | $33.68 | $33.68 | $33.02 | 37 |
2021-11-17 | $34.13 | $34.13 | $33.95 | $34.03 | $33.37 | 543 |
2021-11-16 | $34.62 | $34.62 | $33.99 | $34.22 | $33.55 | 3,315 |
2021-11-15 | $34.26 | $34.26 | $34.14 | $34.14 | $33.47 | 498 |
2021-11-12 | $34.24 | $34.24 | $34.24 | $34.24 | $33.57 | 3 |
2021-11-11 | $34.09 | $34.13 | $34.09 | $34.13 | $33.46 | 130 |
2021-11-10 | $33.58 | $33.58 | $33.58 | $33.58 | $32.92 | 106 |
2021-11-09 | $33.68 | $33.68 | $33.68 | $33.68 | $33.02 | 290 |
2021-11-08 | $33.72 | $33.78 | $33.72 | $33.78 | $33.12 | 290 |
2021-11-05 | $33.41 | $33.41 | $33.41 | $33.41 | $32.76 | 75 |
2021-11-04 | $33.60 | $33.64 | $33.18 | $33.47 | $32.81 | 9,231 |
2021-11-03 | $33.44 | $33.44 | $33.44 | $33.44 | $32.79 | 396 |
2021-11-02 | $33.46 | $33.46 | $33.39 | $33.39 | $32.74 | 8,375 |
2021-11-01 | $33.79 | $33.79 | $33.79 | $33.79 | $33.13 | 81 |
2021-10-29 | $33.43 | $33.43 | $33.43 | $33.43 | $32.78 | 18 |
2021-10-28 | $33.94 | $33.94 | $33.94 | $33.94 | $33.28 | 8 |
2021-10-27 | $33.93 | $33.93 | $33.93 | $33.93 | $33.27 | 809 |
2021-10-26 | $34.21 | $34.23 | $34.14 | $34.14 | $33.48 | 809 |
2021-10-25 | $34.32 | $34.32 | $34.32 | $34.32 | $33.65 | 16 |
2021-10-22 | $34.15 | $34.15 | $34.15 | $34.15 | $33.48 | 19 |
2021-10-21 | $34.24 | $34.24 | $34.24 | $34.24 | $33.57 | 7 |
2021-10-20 | $34.42 | $34.42 | $34.42 | $34.42 | $33.75 | 91 |
2021-10-19 | $34.30 | $34.45 | $34.30 | $34.41 | $33.74 | 3,299 |
2021-10-18 | $33.97 | $33.97 | $33.97 | $33.97 | $33.31 | 36 |
2021-10-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.34 | 22 |
2021-10-14 | $33.56 | $33.57 | $33.56 | $33.57 | $32.91 | 218 |
2021-10-13 | $33.48 | $33.48 | $33.48 | $33.48 | $32.82 | 36 |
2021-10-12 | $32.99 | $32.99 | $32.99 | $32.99 | $32.35 | 87 |
2021-10-11 | $33.20 | $33.20 | $33.20 | $33.20 | $32.55 | 51 |
2021-10-08 | $33.31 | $33.31 | $33.31 | $33.31 | $32.66 | 56 |
2021-10-07 | $33.26 | $33.26 | $33.26 | $33.26 | $32.61 | 90 |
2021-10-06 | $32.40 | $32.52 | $32.40 | $32.52 | $31.88 | 618 |
2021-10-05 | $32.61 | $32.66 | $32.61 | $32.66 | $32.02 | 124 |
2021-10-04 | $32.36 | $32.46 | $32.36 | $32.46 | $31.83 | 337 |
2021-10-01 | $32.76 | $33.03 | $32.74 | $33.03 | $32.38 | 3,082 |
2021-09-30 | $33.17 | $33.17 | $32.98 | $33.08 | $32.43 | 2,002 |
2021-09-29 | $32.90 | $32.90 | $32.84 | $32.84 | $32.20 | 369 |
2021-09-28 | $33.07 | $33.07 | $33.07 | $33.07 | $32.42 | 32 |
2021-09-27 | $33.16 | $33.64 | $33.16 | $33.64 | $32.99 | 306 |
2021-09-24 | $33.40 | $33.40 | $33.39 | $33.39 | $32.74 | 615 |
2021-09-23 | $33.83 | $33.86 | $33.77 | $33.77 | $33.11 | 394 |
2021-09-22 | $33.56 | $33.56 | $33.56 | $33.56 | $32.90 | 20 |
2021-09-21 | $33.11 | $33.11 | $33.11 | $33.11 | $32.46 | 48 |
2021-09-20 | $32.70 | $32.79 | $32.66 | $32.79 | $32.15 | 608 |
2021-09-17 | $33.86 | $33.86 | $33.86 | $33.86 | $33.20 | 1,206 |
2021-09-16 | $33.55 | $33.97 | $33.55 | $33.97 | $33.30 | 588 |
2021-09-15 | $34.04 | $34.28 | $34.04 | $34.28 | $33.61 | 671 |
2021-09-14 | $34.72 | $34.72 | $34.33 | $34.33 | $33.65 | 728 |
2021-09-13 | $34.68 | $34.85 | $34.68 | $34.76 | $34.08 | 2,531 |
2021-09-10 | $34.64 | $34.64 | $34.64 | $34.64 | $33.96 | 5 |
2021-09-09 | $34.66 | $34.66 | $34.66 | $34.66 | $33.98 | 27 |
2021-09-08 | $35.09 | $35.09 | $34.77 | $34.77 | $34.09 | 335 |
2021-09-07 | $35.21 | $35.38 | $35.21 | $35.32 | $34.63 | 577 |
2021-09-03 | $34.97 | $35.06 | $34.94 | $35.06 | $34.37 | 549 |
2021-09-02 | $34.86 | $34.86 | $34.86 | $34.86 | $34.18 | 14 |
2021-09-01 | $34.56 | $35.10 | $34.56 | $35.10 | $34.42 | 305 |
2021-08-31 | $34.65 | $34.65 | $34.65 | $34.65 | $33.97 | 40 |
2021-08-30 | $34.14 | $34.14 | $34.08 | $34.08 | $33.42 | 206 |
2021-08-27 | $34.05 | $34.05 | $34.05 | $34.05 | $33.38 | 2,793,627 |
2021-08-26 | $33.66 | $33.66 | $33.66 | $33.66 | $33.00 | 2,770,802 |
2021-08-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.33 | 2,774,712 |
2021-08-24 | $33.87 | $34.03 | $33.87 | $34.03 | $33.36 | 2,807,871 |
2021-08-23 | $32.87 | $33.17 | $32.87 | $33.17 | $32.52 | 2,853,751 |
2021-08-20 | $32.60 | $32.67 | $32.60 | $32.67 | $32.03 | 1,374 |
2021-08-19 | $32.69 | $32.69 | $32.56 | $32.56 | $31.93 | 134 |
2021-08-18 | $33.46 | $33.46 | $33.31 | $33.31 | $32.66 | 114 |
2021-08-17 | $33.21 | $33.28 | $32.93 | $33.28 | $32.63 | 99,050 |
2021-08-16 | $33.38 | $33.47 | $33.38 | $33.47 | $32.82 | 4,587 |
2021-08-13 | $33.70 | $33.90 | $33.57 | $33.66 | $33.00 | 78,649 |
2021-08-12 | $33.90 | $33.90 | $33.88 | $33.88 | $33.21 | 782 |
2021-08-11 | $34.02 | $34.02 | $34.00 | $34.00 | $33.34 | 3,310 |
2021-08-10 | $33.80 | $33.81 | $33.75 | $33.75 | $33.09 | 343 |
2021-08-09 | $33.75 | $33.75 | $33.68 | $33.68 | $33.02 | 1,041 |
2021-08-06 | $33.66 | $33.66 | $33.60 | $33.60 | $32.95 | 200 |
2021-08-05 | $33.90 | $33.90 | $33.83 | $33.83 | $33.17 | 383 |
2021-08-04 | $33.79 | $33.79 | $33.71 | $33.71 | $33.05 | 1,425 |
2021-08-03 | $33.63 | $33.66 | $33.63 | $33.64 | $32.98 | 537 |
2021-08-02 | $33.60 | $33.60 | $33.47 | $33.47 | $32.82 | 1,294 |
2021-07-30 | $33.38 | $33.38 | $33.32 | $33.32 | $32.66 | 108,609 |
2021-07-29 | $33.53 | $33.53 | $33.53 | $33.53 | $32.87 | 12 |
2021-07-28 | $33.12 | $33.31 | $33.12 | $33.31 | $32.65 | 109,138 |
2021-07-27 | $32.91 | $32.91 | $32.91 | $32.91 | $32.26 | 105 |
2021-07-26 | $33.24 | $33.24 | $33.19 | $33.19 | $32.54 | 174 |
2021-07-23 | $33.52 | $33.52 | $33.50 | $33.50 | $32.85 | 101 |
2021-07-22 | $33.56 | $33.56 | $33.49 | $33.49 | $32.83 | 167 |
2021-07-21 | $33.49 | $33.52 | $33.44 | $33.52 | $32.86 | 2,142 |
2021-07-20 | $32.98 | $33.06 | $32.98 | $33.06 | $32.41 | 436 |
2021-07-19 | $32.81 | $32.87 | $32.80 | $32.80 | $32.16 | 493 |
2021-07-16 | $33.51 | $33.63 | $33.35 | $33.35 | $32.70 | 2,730 |
2021-07-15 | $33.65 | $33.65 | $33.61 | $33.61 | $32.95 | 412 |
2021-07-14 | $33.83 | $33.83 | $33.83 | $33.83 | $33.17 | 234 |
2021-07-13 | $33.68 | $33.77 | $33.68 | $33.71 | $33.05 | 973 |
2021-07-12 | $33.82 | $33.83 | $33.79 | $33.80 | $33.14 | 764 |
2021-07-09 | $33.52 | $33.77 | $33.52 | $33.72 | $33.06 | 381 |
2021-07-08 | $33.15 | $33.15 | $33.09 | $33.12 | $32.47 | 2,692 |
2021-07-07 | $33.72 | $33.72 | $33.71 | $33.71 | $33.05 | 403 |
2021-07-06 | $33.56 | $33.61 | $33.56 | $33.61 | $32.95 | 447 |
2021-07-02 | $33.79 | $33.91 | $33.79 | $33.88 | $33.21 | 819 |
2021-07-01 | $33.89 | $33.89 | $33.83 | $33.83 | $33.16 | 2,510 |
2021-06-30 | $33.81 | $33.83 | $33.77 | $33.83 | $33.17 | 1,519 |
2021-06-29 | $34.02 | $34.09 | $34.02 | $34.09 | $33.43 | 162 |
2021-06-28 | $34.07 | $34.13 | $34.07 | $34.07 | $33.40 | 1,400 |
2021-06-25 | $34.17 | $34.17 | $34.16 | $34.16 | $33.49 | 1,463 |
2021-06-24 | $34.35 | $34.35 | $34.35 | $34.35 | $33.34 | 1 |
2021-06-23 | $34.15 | $34.15 | $34.04 | $34.04 | $33.04 | 271 |
2021-06-22 | $34.13 | $34.21 | $34.08 | $34.14 | $33.14 | 1,700 |
2021-06-21 | $34.01 | $34.16 | $34.01 | $34.16 | $33.16 | 542 |
2021-06-18 | $33.95 | $33.95 | $33.88 | $33.88 | $32.88 | 520 |
2021-06-17 | $34.39 | $34.39 | $34.39 | $34.39 | $33.38 | 44 |
2021-06-16 | $34.45 | $34.45 | $34.45 | $34.45 | $33.44 | 105 |
2021-06-15 | $34.72 | $34.72 | $34.72 | $34.72 | $33.70 | 538 |
2021-06-14 | $34.73 | $34.73 | $34.73 | $34.73 | $33.71 | 538 |
2021-06-11 | $34.68 | $34.68 | $34.68 | $34.68 | $33.66 | 13 |
2021-06-10 | $34.69 | $34.69 | $34.69 | $34.69 | $33.67 | 39 |
2021-06-09 | $34.64 | $34.64 | $34.51 | $34.51 | $33.49 | 693 |
2021-06-08 | $34.62 | $34.62 | $34.62 | $34.62 | $33.60 | 17 |
2021-06-07 | $34.66 | $34.70 | $34.66 | $34.70 | $33.68 | 137 |
2021-06-04 | $34.61 | $34.71 | $34.61 | $34.65 | $33.63 | 454 |
2021-06-03 | $34.28 | $34.34 | $34.28 | $34.30 | $33.29 | 727 |
2021-06-02 | $34.52 | $34.59 | $34.51 | $34.58 | $33.56 | 5,522 |
2021-06-01 | $34.58 | $34.59 | $34.47 | $34.47 | $33.45 | 3,246 |
2021-05-28 | $34.21 | $34.21 | $34.21 | $34.21 | $33.20 | 349 |
2021-05-27 | $34.07 | $34.12 | $34.07 | $34.09 | $33.09 | 1,039 |
2021-05-26 | $34.13 | $34.16 | $34.08 | $34.08 | $33.08 | 723 |
2021-05-25 | $33.99 | $33.99 | $33.99 | $33.99 | $32.99 | 373 |
2021-05-24 | $33.90 | $33.90 | $33.90 | $33.90 | $32.90 | 5 |
2021-05-21 | $33.71 | $33.73 | $33.66 | $33.66 | $32.67 | 2,359 |
2021-05-20 | $33.74 | $33.75 | $33.74 | $33.75 | $32.76 | 192 |
2021-05-19 | $33.20 | $33.35 | $33.20 | $33.34 | $32.36 | 2,123 |
2021-05-18 | $33.68 | $33.82 | $33.67 | $33.67 | $32.68 | 6,359 |
2021-05-17 | $33.38 | $33.38 | $33.35 | $33.35 | $32.37 | 600 |
2021-05-14 | $33.46 | $33.46 | $33.45 | $33.45 | $32.46 | 312 |
2021-05-13 | $32.86 | $32.86 | $32.86 | $32.86 | $31.89 | 6 |
2021-05-12 | $32.68 | $32.68 | $32.68 | $32.68 | $31.72 | 10 |
2021-05-11 | $33.36 | $33.37 | $33.35 | $33.35 | $32.37 | 435 |
2021-05-10 | $33.75 | $33.75 | $33.66 | $33.66 | $32.67 | 1,155 |
2021-05-07 | $34.05 | $34.05 | $33.98 | $34.01 | $33.01 | 1,117 |
2021-05-06 | $33.63 | $33.65 | $33.63 | $33.65 | $32.66 | 406 |
2021-05-05 | $33.51 | $33.52 | $33.37 | $33.41 | $32.43 | 2,919 |
2021-05-04 | $32.98 | $33.10 | $32.98 | $33.09 | $32.12 | 1,252 |
2021-05-03 | $33.57 | $33.58 | $33.50 | $33.50 | $32.51 | 973 |
2021-04-30 | $33.40 | $33.40 | $33.25 | $33.25 | $32.27 | 725 |
2021-04-29 | $33.64 | $33.73 | $33.64 | $33.73 | $32.74 | 244 |
2021-04-28 | $33.79 | $33.79 | $33.79 | $33.79 | $32.80 | 58 |
2021-04-27 | $33.56 | $33.68 | $33.56 | $33.64 | $32.65 | 1,774 |
2021-04-26 | $33.78 | $33.78 | $33.69 | $33.69 | $32.70 | 401 |
2021-04-23 | $33.58 | $33.78 | $33.58 | $33.67 | $32.68 | 805 |
2021-04-22 | $33.33 | $33.33 | $33.28 | $33.28 | $32.31 | 374 |
2021-04-21 | $33.32 | $33.39 | $33.32 | $33.39 | $32.41 | 150 |
2021-04-20 | $33.32 | $33.32 | $33.00 | $33.11 | $32.14 | 4,161 |
2021-04-19 | $33.49 | $33.67 | $33.49 | $33.50 | $32.51 | 5,126 |
2021-04-16 | $33.64 | $33.64 | $33.64 | $33.64 | $32.65 | 50 |
2021-04-15 | $33.45 | $33.50 | $33.45 | $33.50 | $32.51 | 765 |
2021-04-14 | $33.19 | $33.19 | $33.19 | $33.19 | $32.21 | 469 |
2021-04-13 | $33.18 | $33.22 | $33.18 | $33.20 | $32.22 | 469 |
2021-04-12 | $33.09 | $33.09 | $33.05 | $33.05 | $32.08 | 2,947 |
2021-04-09 | $33.22 | $33.22 | $33.22 | $33.22 | $32.24 | 1 |
2021-04-08 | $33.27 | $33.30 | $33.23 | $33.23 | $32.26 | 2,581 |
2021-04-07 | $32.91 | $32.98 | $32.90 | $32.95 | $31.98 | 1,059 |
2021-04-06 | $33.16 | $33.40 | $33.16 | $33.27 | $32.29 | 14,453 |
2021-04-05 | $33.39 | $33.41 | $33.36 | $33.36 | $32.37 | 6,901 |
2021-04-01 | $32.92 | $33.02 | $32.92 | $33.02 | $32.05 | 2,190 |
2021-03-31 | $32.56 | $32.66 | $32.56 | $32.57 | $31.61 | 2,100 |
2021-03-30 | $32.35 | $32.68 | $32.35 | $32.56 | $31.60 | 17,851 |
2021-03-29 | $32.55 | $32.67 | $32.49 | $32.55 | $31.59 | 632 |
2021-03-26 | $32.63 | $32.63 | $32.63 | $32.63 | $31.67 | 90 |
2021-03-25 | $32.11 | $32.11 | $32.11 | $32.11 | $31.16 | 56 |
2021-03-24 | $31.93 | $31.93 | $31.93 | $31.93 | $30.99 | 90 |
2021-03-23 | $32.60 | $32.60 | $32.31 | $32.31 | $31.36 | 1,235 |
2021-03-22 | $32.77 | $32.77 | $32.77 | $32.77 | $31.81 | 144 |
2021-03-19 | $32.74 | $32.74 | $32.74 | $32.74 | $31.77 | 144 |
2021-03-18 | $32.69 | $32.69 | $32.59 | $32.59 | $31.63 | 106 |
2021-03-17 | $32.92 | $32.92 | $32.92 | $32.92 | $31.95 | 248 |
2021-03-16 | $32.78 | $32.78 | $32.78 | $32.78 | $31.82 | 7 |
2021-03-15 | $32.49 | $32.72 | $32.49 | $32.72 | $31.76 | 160 |
2021-03-12 | $32.72 | $32.76 | $32.68 | $32.68 | $31.72 | 2,029 |
2021-03-11 | $32.97 | $32.98 | $32.89 | $32.89 | $31.92 | 1,230 |
2021-03-10 | $32.46 | $32.46 | $32.31 | $32.32 | $31.37 | 1,350 |
2021-03-09 | $32.44 | $32.44 | $32.30 | $32.30 | $31.35 | 500 |
2021-03-08 | $31.94 | $31.94 | $31.81 | $31.81 | $30.87 | 925 |
2021-03-05 | $32.11 | $32.24 | $32.11 | $32.22 | $31.27 | 2,881 |
2021-03-04 | $31.83 | $31.83 | $31.83 | $31.83 | $30.90 | 86 |
2021-03-03 | $32.37 | $32.37 | $32.37 | $32.37 | $31.42 | 177 |
2021-03-02 | $32.59 | $32.59 | $32.51 | $32.51 | $31.55 | 272 |
2021-03-01 | $32.54 | $32.62 | $32.54 | $32.62 | $31.66 | 393 |
2021-02-26 | $32.03 | $32.03 | $32.03 | $32.03 | $31.09 | 22 |
2021-02-25 | $32.82 | $32.82 | $32.42 | $32.42 | $31.47 | 1,009 |
2021-02-24 | $32.86 | $33.10 | $32.86 | $33.10 | $32.13 | 416 |
2021-02-23 | $33.15 | $33.15 | $33.05 | $33.05 | $32.08 | 687 |
2021-02-22 | $33.20 | $33.20 | $33.06 | $33.06 | $32.08 | 422 |
2021-02-19 | $33.52 | $33.52 | $33.48 | $33.48 | $32.49 | 143 |
2021-02-18 | $33.43 | $33.43 | $33.34 | $33.38 | $32.39 | 655 |
2021-02-17 | $33.64 | $33.64 | $33.64 | $33.64 | $32.65 | 249 |
2021-02-16 | $33.96 | $33.96 | $33.84 | $33.84 | $32.85 | 468 |
2021-02-12 | $33.60 | $33.81 | $33.60 | $33.76 | $32.76 | 1,368 |
2021-02-11 | $33.59 | $33.59 | $33.59 | $33.59 | $32.60 | 50 |
2021-02-10 | $33.27 | $33.27 | $33.27 | $33.27 | $32.29 | 54 |
2021-02-09 | $33.31 | $33.31 | $33.31 | $33.31 | $32.33 | 53 |
2021-02-08 | $33.04 | $33.07 | $33.04 | $33.07 | $32.10 | 447 |
2021-02-05 | $32.87 | $32.87 | $32.87 | $32.87 | $31.91 | 76 |
2021-02-04 | $32.71 | $32.74 | $32.71 | $32.74 | $31.77 | 604 |
2021-02-03 | $32.72 | $32.72 | $32.72 | $32.72 | $31.75 | 61 |
2021-02-02 | $32.59 | $32.60 | $32.59 | $32.60 | $31.64 | 264 |
2021-02-01 | $32.06 | $32.26 | $32.06 | $32.26 | $31.31 | 796 |
2021-01-29 | $32.00 | $32.00 | $31.68 | $31.68 | $30.75 | 972 |
2021-01-28 | $32.38 | $32.38 | $32.38 | $32.38 | $31.42 | 102 |
2021-01-27 | $32.33 | $32.35 | $32.08 | $32.08 | $31.14 | 810 |
2021-01-26 | $32.96 | $32.96 | $32.89 | $32.89 | $31.92 | 338 |
2021-01-25 | $32.98 | $32.98 | $32.98 | $32.98 | $32.01 | 53 |
2021-01-22 | $32.93 | $32.99 | $32.93 | $32.94 | $31.97 | 1,535 |
2021-01-21 | $33.07 | $33.10 | $33.05 | $33.10 | $32.13 | 814 |
2021-01-20 | $32.99 | $32.99 | $32.99 | $32.99 | $32.02 | 285 |
2021-01-19 | $32.63 | $32.64 | $32.60 | $32.62 | $31.66 | 3,605 |
2021-01-15 | $32.36 | $32.36 | $32.24 | $32.24 | $31.29 | 380 |
2021-01-14 | $32.64 | $32.64 | $32.63 | $32.63 | $31.67 | 635 |
2021-01-13 | $32.33 | $32.33 | $32.33 | $32.33 | $31.38 | 20 |
2021-01-12 | $32.30 | $32.30 | $32.30 | $32.30 | $31.35 | 20 |
2021-01-11 | $32.15 | $32.17 | $32.03 | $32.17 | $31.22 | 596 |
2021-01-08 | $32.54 | $32.54 | $32.53 | $32.53 | $31.58 | 284 |
2021-01-07 | $31.96 | $32.07 | $31.96 | $32.07 | $31.13 | 1,427 |
2021-01-06 | $31.93 | $31.93 | $31.93 | $31.93 | $30.99 | 1 |
2021-01-05 | $31.77 | $31.77 | $31.76 | $31.76 | $30.83 | 191 |
2021-01-04 | $31.32 | $31.32 | $31.32 | $31.32 | $30.40 | 242 |
2020-12-31 | $31.36 | $31.36 | $31.25 | $31.25 | $30.33 | 218 |
2020-12-30 | $31.66 | $31.66 | $31.37 | $31.37 | $30.45 | 421 |
2020-12-29 | $31.25 | $31.26 | $31.19 | $31.19 | $30.28 | 2,162 |
2020-12-28 | $30.90 | $30.90 | $30.90 | $30.90 | $29.99 | 31 |
2020-12-24 | $30.75 | $30.75 | $30.75 | $30.75 | $29.85 | 1,182 |
2020-12-23 | $30.94 | $30.94 | $30.91 | $30.91 | $30.00 | 1,182 |
2020-12-22 | $30.52 | $30.62 | $30.52 | $30.62 | $29.72 | 660 |
2020-12-21 | $30.49 | $30.72 | $30.49 | $30.72 | $29.82 | 262 |
2020-12-18 | $31.27 | $31.27 | $31.10 | $31.10 | $30.18 | 258 |
2020-12-17 | $31.51 | $31.51 | $31.51 | $31.51 | $30.29 | 45 |
2020-12-16 | $31.30 | $31.30 | $31.30 | $31.30 | $30.10 | 50 |
2020-12-15 | $30.99 | $31.09 | $30.99 | $31.09 | $29.89 | 1,875 |
2020-12-14 | $30.82 | $30.82 | $30.82 | $30.82 | $29.63 | 129 |
2020-12-11 | $30.87 | $30.87 | $30.87 | $30.87 | $29.68 | 11 |
2020-12-10 | $31.03 | $31.03 | $31.03 | $31.03 | $29.84 | 106 |
2020-12-09 | $30.98 | $30.98 | $30.87 | $30.92 | $29.73 | 340 |
2020-12-08 | $30.96 | $31.03 | $30.96 | $30.98 | $29.79 | 1,741 |
2020-12-07 | $30.94 | $30.94 | $30.83 | $30.83 | $29.64 | 579 |
2020-12-04 | $31.00 | $31.00 | $30.95 | $30.95 | $29.76 | 1,700 |
2020-12-03 | $30.70 | $30.70 | $30.70 | $30.70 | $29.52 | 8 |
2020-12-02 | $30.49 | $30.62 | $30.49 | $30.62 | $29.44 | 294 |
2020-12-01 | $30.53 | $30.65 | $30.53 | $30.65 | $29.47 | 104 |
2020-11-30 | $30.50 | $30.50 | $30.13 | $30.13 | $28.97 | 453 |
2020-11-27 | $30.36 | $30.70 | $30.36 | $30.70 | $29.51 | 8,041 |
2020-11-25 | $30.31 | $30.54 | $30.31 | $30.50 | $29.33 | 500 |
2020-11-24 | $30.55 | $30.55 | $30.55 | $30.55 | $29.37 | 45 |
2020-11-23 | $30.13 | $30.13 | $30.13 | $30.13 | $28.97 | 281 |
2020-11-20 | $29.99 | $30.11 | $29.99 | $30.11 | $28.95 | 100 |
2020-11-19 | $29.99 | $29.99 | $29.99 | $29.99 | $28.84 | 2 |
2020-11-18 | $29.87 | $29.88 | $29.87 | $29.88 | $28.73 | 145 |
2020-11-17 | $29.94 | $29.94 | $29.94 | $29.94 | $28.79 | 311 |
2020-11-16 | $29.99 | $30.00 | $29.99 | $30.00 | $28.84 | 166 |
2020-11-13 | $29.69 | $29.71 | $29.69 | $29.71 | $28.56 | 211 |
2020-11-12 | $29.32 | $29.32 | $29.32 | $29.32 | $28.19 | 48 |
2020-11-11 | $29.64 | $29.64 | $29.64 | $29.64 | $28.50 | 33 |
2020-11-10 | $29.48 | $29.48 | $29.48 | $29.48 | $28.35 | 33 |
2020-11-09 | $30.05 | $30.05 | $29.55 | $29.55 | $28.41 | 513 |
2020-11-06 | $29.01 | $29.04 | $29.01 | $29.04 | $27.92 | 500 |
2020-11-05 | $28.64 | $28.87 | $28.64 | $28.87 | $27.76 | 300 |
2020-11-04 | $28.37 | $28.37 | $28.24 | $28.24 | $27.15 | 185 |
2020-11-03 | $27.79 | $27.80 | $27.77 | $27.77 | $26.70 | 402 |
2020-11-02 | $27.22 | $27.33 | $27.22 | $27.33 | $26.28 | 465 |
2020-10-30 | $26.91 | $26.91 | $26.91 | $26.91 | $25.87 | 34 |
2020-10-29 | $27.19 | $27.22 | $27.19 | $27.22 | $26.17 | 222 |
2020-10-28 | $27.07 | $27.07 | $27.02 | $27.02 | $25.98 | 2,210 |
2020-10-27 | $27.88 | $27.88 | $27.79 | $27.79 | $26.72 | 335 |
2020-10-26 | $27.79 | $27.79 | $27.79 | $27.79 | $26.72 | 88 |
2020-10-23 | $28.29 | $28.29 | $28.29 | $28.29 | $27.20 | 61 |
2020-10-22 | $28.14 | $28.14 | $28.14 | $28.14 | $27.06 | 61 |
2020-10-21 | $28.15 | $28.15 | $28.15 | $28.15 | $27.06 | 2 |
2020-10-20 | $28.24 | $28.24 | $28.24 | $28.24 | $27.15 | 7 |
2020-10-19 | $28.01 | $28.01 | $28.01 | $28.01 | $26.93 | 62 |
2020-10-16 | $28.20 | $28.20 | $28.17 | $28.17 | $27.08 | 114 |
2020-10-15 | $28.03 | $28.03 | $28.03 | $28.03 | $26.95 | 135 |
2020-10-14 | $28.41 | $28.41 | $28.41 | $28.41 | $27.32 | 330 |
2020-10-13 | $28.51 | $28.51 | $28.51 | $28.51 | $27.41 | 203 |
2020-10-12 | $28.62 | $28.67 | $28.62 | $28.67 | $27.57 | 733 |
2020-10-09 | $28.29 | $28.45 | $28.29 | $28.45 | $27.35 | 4,298 |
2020-10-08 | $28.24 | $28.24 | $28.24 | $28.24 | $27.15 | 21 |
2020-10-07 | $28.08 | $28.08 | $28.08 | $28.08 | $27.00 | 120 |
2020-10-06 | $28.04 | $28.04 | $27.77 | $27.77 | $26.70 | 8,104 |
2020-10-05 | $27.95 | $27.95 | $27.95 | $27.95 | $26.87 | 97 |
2020-10-02 | $27.55 | $27.55 | $27.55 | $27.55 | $26.49 | 75 |
2020-10-01 | $27.75 | $27.75 | $27.69 | $27.69 | $26.63 | 262 |
2020-09-30 | $27.54 | $27.54 | $27.54 | $27.54 | $26.48 | 164 |
2020-09-29 | $27.42 | $27.42 | $27.42 | $27.42 | $26.36 | 285 |
2020-09-28 | $27.39 | $27.39 | $27.39 | $27.39 | $26.34 | 2 |
2020-09-25 | $27.02 | $27.02 | $27.02 | $27.02 | $25.98 | 78 |
2020-09-24 | $26.98 | $26.98 | $26.98 | $26.98 | $25.94 | 14 |
2020-09-23 | $27.45 | $27.45 | $27.00 | $27.00 | $25.96 | 206 |
2020-09-22 | $27.32 | $27.32 | $27.32 | $27.32 | $26.27 | 534 |
2020-09-21 | $27.19 | $27.33 | $27.19 | $27.33 | $26.28 | 534 |
2020-09-18 | $27.86 | $27.86 | $27.86 | $27.86 | $26.79 | 176 |
2020-09-17 | $28.06 | $28.06 | $28.06 | $28.06 | $26.98 | 43 |
2020-09-16 | $28.28 | $28.28 | $28.08 | $28.08 | $27.00 | 378 |
2020-09-15 | $28.24 | $28.24 | $28.10 | $28.10 | $27.02 | 617 |
2020-09-14 | $27.98 | $27.98 | $27.92 | $27.93 | $26.86 | 240 |
2020-09-11 | $27.59 | $27.71 | $27.59 | $27.71 | $26.65 | 369 |
2020-09-10 | $27.78 | $27.78 | $27.48 | $27.48 | $26.43 | 1,154 |
2020-09-09 | $27.83 | $27.83 | $27.83 | $27.83 | $26.76 | 375 |
2020-09-08 | $27.27 | $27.27 | $27.27 | $27.27 | $26.22 | 7 |
2020-09-04 | $27.67 | $27.72 | $27.40 | $27.72 | $26.65 | 697 |
2020-09-03 | $27.80 | $27.80 | $27.71 | $27.71 | $26.64 | 2,761 |
2020-09-02 | $28.31 | $28.40 | $28.31 | $28.38 | $27.29 | 378 |
2020-09-01 | $28.11 | $28.11 | $28.09 | $28.09 | $27.01 | 304 |
2020-08-31 | $28.06 | $28.06 | $27.94 | $27.94 | $26.86 | 486 |
2020-08-28 | $28.21 | $28.22 | $28.21 | $28.22 | $27.13 | 192 |
2020-08-27 | $28.10 | $28.10 | $28.07 | $28.07 | $26.99 | 139 |
2020-08-26 | $28.29 | $28.29 | $28.29 | $28.29 | $27.20 | 165 |
2020-08-25 | $28.16 | $28.16 | $28.02 | $28.10 | $27.02 | 611 |
2020-08-24 | $28.16 | $28.16 | $27.95 | $27.95 | $26.87 | 208 |
2020-08-21 | $27.59 | $27.59 | $27.59 | $27.59 | $26.53 | 11 |
2020-08-20 | $27.58 | $27.65 | $27.58 | $27.61 | $26.54 | 601 |
2020-08-19 | $27.98 | $27.98 | $27.66 | $27.66 | $26.59 | 189 |
2020-08-18 | $27.84 | $27.84 | $27.84 | $27.84 | $26.77 | 3 |
2020-08-17 | $27.79 | $27.79 | $27.79 | $27.79 | $26.72 | 5 |
2020-08-14 | $27.59 | $27.59 | $27.57 | $27.57 | $26.51 | 135 |
2020-08-13 | $27.72 | $27.72 | $27.72 | $27.72 | $26.65 | 98 |
2020-08-12 | $27.86 | $27.86 | $27.86 | $27.86 | $26.79 | 2 |
2020-08-11 | $27.64 | $27.64 | $27.36 | $27.36 | $26.30 | 102 |
2020-08-10 | $27.33 | $27.33 | $27.33 | $27.33 | $26.28 | 251 |
2020-08-07 | $27.36 | $27.36 | $27.31 | $27.31 | $26.26 | 216 |
2020-08-06 | $27.59 | $27.59 | $27.58 | $27.58 | $26.52 | 2,688 |
2020-08-05 | $27.71 | $27.71 | $27.55 | $27.55 | $26.49 | 1,106 |
2020-08-04 | $27.31 | $27.31 | $27.31 | $27.31 | $26.26 | 130 |
2020-08-03 | $27.15 | $27.15 | $27.09 | $27.13 | $26.09 | 551 |
2020-07-31 | $26.71 | $26.72 | $26.71 | $26.72 | $25.70 | 587 |
2020-07-30 | $26.99 | $27.26 | $26.99 | $27.22 | $26.17 | 1,602 |
2020-07-29 | $27.60 | $27.64 | $27.60 | $27.60 | $26.54 | 323 |
2020-07-28 | $27.42 | $27.42 | $27.33 | $27.33 | $26.28 | 2,578 |
2020-07-27 | $27.36 | $27.50 | $27.36 | $27.45 | $26.39 | 2,044 |
2020-07-24 | $26.99 | $26.99 | $26.99 | $26.99 | $25.95 | 11 |
2020-07-23 | $27.34 | $27.34 | $27.03 | $27.06 | $26.02 | 1,001 |
2020-07-22 | $27.38 | $27.38 | $27.29 | $27.29 | $26.24 | 250 |
2020-07-21 | $27.43 | $27.43 | $27.27 | $27.27 | $26.22 | 400 |
2020-07-20 | $27.05 | $27.05 | $27.05 | $27.05 | $26.01 | 100 |
2020-07-17 | $26.81 | $26.83 | $26.81 | $26.83 | $25.80 | 151 |
2020-07-16 | $26.69 | $26.69 | $26.69 | $26.69 | $25.66 | 0 |
2020-07-15 | $27.09 | $27.09 | $26.93 | $26.93 | $25.89 | 1,300 |
2020-07-14 | $26.42 | $26.69 | $26.42 | $26.69 | $25.66 | 1,067 |
2020-07-13 | $26.88 | $26.93 | $26.41 | $26.41 | $25.40 | 1,900 |
2020-07-10 | $26.60 | $26.60 | $26.60 | $26.60 | $25.58 | 0 |
2020-07-09 | $26.61 | $26.61 | $26.48 | $26.48 | $25.46 | 103 |
2020-07-08 | $26.54 | $26.61 | $26.54 | $26.61 | $25.59 | 119 |
2020-07-07 | $26.43 | $26.43 | $26.20 | $26.20 | $25.19 | 300 |
2020-07-06 | $26.44 | $26.44 | $26.44 | $26.44 | $25.42 | 100 |
2020-07-02 | $25.96 | $25.96 | $25.96 | $25.96 | $24.96 | 100 |
2020-07-01 | $25.63 | $25.63 | $25.63 | $25.63 | $24.64 | 8 |
2020-06-30 | $25.56 | $25.56 | $25.56 | $25.56 | $24.58 | 13 |
2020-06-29 | $25.49 | $25.49 | $25.49 | $25.49 | $24.51 | 1 |
2020-06-26 | $25.32 | $25.32 | $25.32 | $25.32 | $24.35 | 0 |
2020-06-25 | $25.72 | $25.92 | $25.44 | $25.89 | $24.65 | 6,751 |
2020-06-24 | $25.72 | $25.80 | $25.68 | $25.68 | $24.45 | 335 |
2020-06-23 | $26.24 | $26.24 | $26.24 | $26.24 | $24.98 | 1 |
2020-06-22 | $26.04 | $26.04 | $26.04 | $26.04 | $24.79 | 0 |
2020-06-19 | $25.74 | $25.74 | $25.74 | $25.74 | $24.50 | 0 |
2020-06-18 | $25.82 | $25.82 | $25.81 | $25.81 | $24.57 | 251 |
2020-06-17 | $25.86 | $25.86 | $25.86 | $25.86 | $24.61 | 16 |
2020-06-16 | $25.70 | $25.70 | $25.70 | $25.70 | $24.46 | 6 |
2020-06-15 | $25.43 | $25.43 | $25.43 | $25.43 | $24.20 | 22 |
2020-06-12 | $25.43 | $25.43 | $25.10 | $25.40 | $24.18 | 2,022 |
2020-06-11 | $24.97 | $24.97 | $24.97 | $24.97 | $23.77 | 0 |
2020-06-10 | $26.31 | $26.31 | $26.31 | $26.31 | $25.04 | 0 |
2020-06-09 | $26.25 | $26.25 | $26.25 | $26.25 | $24.99 | 0 |
2020-06-08 | $26.33 | $26.50 | $26.33 | $26.50 | $25.23 | 520 |
2020-06-05 | $26.41 | $26.44 | $26.28 | $26.28 | $25.02 | 302 |
2020-06-04 | $25.87 | $25.87 | $25.79 | $25.79 | $24.55 | 1,306 |
2020-06-03 | $26.02 | $26.02 | $26.02 | $26.02 | $24.77 | 1 |
2020-06-02 | $25.31 | $25.43 | $25.31 | $25.41 | $24.19 | 1,375 |
2020-06-01 | $25.06 | $25.06 | $25.06 | $25.06 | $23.86 | 43 |
2020-05-29 | $24.44 | $24.59 | $24.44 | $24.59 | $23.40 | 103 |
2020-05-28 | $24.68 | $24.68 | $24.50 | $24.50 | $23.33 | 269 |
2020-05-27 | $24.38 | $24.41 | $24.38 | $24.41 | $23.23 | 252 |
2020-05-26 | $24.33 | $24.33 | $24.16 | $24.16 | $23.00 | 2,113 |
2020-05-22 | $23.54 | $23.54 | $23.54 | $23.54 | $22.41 | 9 |
2020-05-21 | $23.74 | $23.74 | $23.74 | $23.74 | $22.60 | 23 |
2020-05-20 | $24.09 | $24.09 | $24.01 | $24.01 | $22.86 | 101 |
2020-05-19 | $23.71 | $23.71 | $23.46 | $23.51 | $22.38 | 370 |
2020-05-18 | $23.86 | $23.86 | $23.86 | $23.86 | $22.71 | 24 |
2020-05-15 | $22.89 | $22.94 | $22.89 | $22.94 | $21.84 | 301 |
2020-05-14 | $23.05 | $23.05 | $23.05 | $23.05 | $21.95 | 89 |
2020-05-13 | $23.20 | $23.20 | $23.20 | $23.20 | $22.09 | 173 |
2020-05-12 | $23.60 | $23.60 | $23.35 | $23.35 | $22.23 | 4,320 |
2020-05-11 | $23.59 | $23.59 | $23.59 | $23.59 | $22.45 | 155 |
2020-05-08 | $23.17 | $23.52 | $23.17 | $23.52 | $22.39 | 850 |
2020-05-07 | $23.00 | $23.23 | $23.00 | $23.23 | $22.11 | 1,165 |
2020-05-06 | $23.10 | $23.10 | $22.92 | $22.92 | $21.82 | 550 |
2020-05-05 | $23.13 | $23.19 | $23.06 | $23.06 | $21.95 | 2,620 |
2020-05-04 | $22.88 | $22.88 | $22.88 | $22.88 | $21.78 | 47 |
2020-05-01 | $22.88 | $22.88 | $22.88 | $22.88 | $21.78 | 94 |
2020-04-30 | $23.51 | $23.51 | $23.51 | $23.51 | $22.38 | 404 |
2020-04-29 | $23.34 | $23.34 | $23.34 | $23.34 | $22.22 | 4 |
2020-04-28 | $23.66 | $23.66 | $23.34 | $23.34 | $22.22 | 1,290 |
2020-04-27 | $23.21 | $23.30 | $23.20 | $23.20 | $22.08 | 1,338 |
2020-04-24 | $22.70 | $22.70 | $22.70 | $22.70 | $21.61 | 52 |
2020-04-23 | $23.00 | $23.00 | $22.70 | $22.70 | $21.61 | 347 |
2020-04-22 | $22.37 | $22.37 | $22.37 | $22.37 | $21.29 | 0 |
2020-04-21 | $22.62 | $22.62 | $22.37 | $22.37 | $21.29 | 129 |
2020-04-20 | $23.13 | $23.13 | $23.13 | $23.13 | $22.02 | 0 |
2020-04-17 | $23.10 | $23.13 | $23.10 | $23.13 | $22.02 | 171 |
2020-04-16 | $22.61 | $22.64 | $22.61 | $22.64 | $21.55 | 268 |
2020-04-15 | $22.51 | $22.53 | $22.44 | $22.53 | $21.45 | 500 |
2020-04-14 | $22.76 | $22.76 | $22.76 | $22.76 | $21.67 | 15 |
2020-04-13 | $22.85 | $22.85 | $22.85 | $22.85 | $21.75 | 171 |
2020-04-09 | $23.01 | $23.10 | $22.85 | $22.85 | $21.75 | 6,513 |
2020-04-08 | $22.48 | $22.61 | $22.27 | $22.47 | $21.39 | 5,508 |
2020-04-07 | $22.73 | $22.73 | $22.37 | $22.37 | $21.29 | 638 |
2020-04-06 | $21.88 | $22.24 | $21.81 | $22.24 | $21.17 | 2,006 |
2020-04-03 | $21.43 | $21.43 | $21.43 | $21.43 | $20.40 | 0 |
2020-04-02 | $21.01 | $21.01 | $21.01 | $21.01 | $20.00 | 0 |
2020-04-01 | $21.11 | $21.11 | $21.01 | $21.01 | $20.00 | 909 |
2020-03-31 | $21.92 | $21.92 | $21.92 | $21.92 | $20.87 | 511 |
2020-03-30 | $21.55 | $21.55 | $21.55 | $21.55 | $20.52 | 2 |
2020-03-27 | $21.63 | $21.63 | $21.55 | $21.55 | $20.52 | 1,058 |
2020-03-26 | $22.38 | $22.38 | $22.38 | $22.38 | $21.30 | 10 |
2020-03-25 | $21.30 | $21.71 | $21.30 | $21.46 | $20.43 | 2,598 |
2020-03-24 | $20.68 | $20.74 | $20.68 | $20.74 | $19.75 | 55,484 |
2020-03-23 | $19.07 | $19.40 | $19.07 | $19.25 | $18.32 | 1,822 |
2020-03-20 | $19.57 | $19.57 | $19.57 | $19.57 | $18.63 | 0 |
2020-03-19 | $19.73 | $19.73 | $19.73 | $19.73 | $18.78 | 36 |
2020-03-18 | $19.71 | $19.71 | $19.06 | $19.38 | $18.45 | 800 |
2020-03-17 | $20.67 | $20.67 | $20.67 | $20.67 | $19.67 | 0 |
2020-03-16 | $19.69 | $20.50 | $19.64 | $19.79 | $18.84 | 2,600 |
2020-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.95 | 2 |
2020-03-12 | $21.63 | $21.63 | $20.52 | $20.86 | $19.86 | 751 |
2020-03-11 | $23.28 | $23.28 | $23.28 | $23.28 | $22.16 | 100 |
2020-03-10 | $24.23 | $24.39 | $23.99 | $24.39 | $23.22 | 273 |
2020-03-09 | $23.61 | $23.96 | $23.55 | $23.55 | $22.41 | 444 |
2020-03-06 | $25.50 | $25.50 | $25.40 | $25.40 | $24.18 | 130 |
2020-03-05 | $25.77 | $25.77 | $25.77 | $25.77 | $24.53 | 5 |
2020-03-04 | $26.29 | $26.40 | $26.29 | $26.40 | $25.13 | 479 |
2020-03-03 | $26.19 | $26.19 | $25.72 | $25.72 | $24.48 | 516 |
2020-03-02 | $25.61 | $25.90 | $25.58 | $25.90 | $24.66 | 560 |
2020-02-28 | $25.38 | $25.38 | $25.38 | $25.38 | $24.16 | 12 |
2020-02-27 | $26.21 | $26.23 | $25.70 | $25.70 | $24.47 | 5,257 |
2020-02-26 | $26.55 | $26.55 | $26.41 | $26.41 | $25.14 | 215 |
2020-02-25 | $26.37 | $26.37 | $26.37 | $26.37 | $25.10 | 131 |
2020-02-24 | $26.73 | $26.73 | $26.73 | $26.73 | $25.45 | 32 |
2020-02-21 | $27.82 | $27.82 | $27.71 | $27.71 | $26.37 | 486 |
2020-02-20 | $27.85 | $27.85 | $27.85 | $27.85 | $26.51 | 37 |
2020-02-19 | $28.11 | $28.11 | $28.11 | $28.11 | $26.76 | 0 |
2020-02-18 | $27.97 | $27.99 | $27.97 | $27.97 | $26.62 | 2,351 |
2020-02-14 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 8 |
2020-02-13 | $28.16 | $28.16 | $28.16 | $28.16 | $26.80 | 0 |
2020-02-12 | $28.38 | $28.38 | $28.36 | $28.36 | $27.00 | 466 |
2020-02-11 | $28.17 | $28.17 | $28.16 | $28.16 | $26.80 | 105 |
2020-02-10 | $27.88 | $27.97 | $27.88 | $27.97 | $26.62 | 1,264 |
2020-02-07 | $27.94 | $27.94 | $27.86 | $27.86 | $26.52 | 400 |
2020-02-06 | $28.16 | $28.17 | $28.16 | $28.17 | $26.82 | 301 |
2020-02-05 | $28.09 | $28.12 | $28.09 | $28.12 | $26.76 | 200 |
2020-02-04 | $27.99 | $27.99 | $27.88 | $27.88 | $26.54 | 400 |
2020-02-03 | $27.49 | $27.49 | $27.36 | $27.36 | $26.05 | 514 |
2020-01-31 | $27.20 | $27.20 | $27.20 | $27.20 | $25.89 | 1 |
2020-01-30 | $27.48 | $27.69 | $27.48 | $27.69 | $26.36 | 188 |
2020-01-29 | $27.95 | $27.95 | $27.75 | $27.75 | $26.41 | 5,891 |
2020-01-28 | $27.50 | $27.71 | $27.50 | $27.68 | $26.35 | 710 |
2020-01-27 | $27.54 | $27.56 | $27.53 | $27.53 | $26.21 | 1,241 |
2020-01-24 | $28.20 | $28.20 | $28.13 | $28.13 | $26.78 | 548 |
2020-01-23 | $28.15 | $28.30 | $28.15 | $28.24 | $26.89 | 2,764 |
2020-01-22 | $28.33 | $28.33 | $28.33 | $28.33 | $26.97 | 0 |
2020-01-21 | $28.22 | $28.22 | $28.22 | $28.22 | $26.87 | 112 |
2020-01-17 | $28.52 | $28.55 | $28.52 | $28.54 | $27.17 | 1,171 |
2020-01-16 | $28.44 | $28.44 | $28.44 | $28.44 | $27.07 | 376 |
2020-01-15 | $28.35 | $28.35 | $28.35 | $28.35 | $26.99 | 12 |
2020-01-14 | $28.39 | $28.39 | $28.36 | $28.36 | $26.99 | 309 |
2020-01-13 | $28.40 | $28.40 | $28.38 | $28.38 | $27.02 | 291 |
2020-01-10 | $28.19 | $28.19 | $28.19 | $28.19 | $26.84 | 100 |
2020-01-09 | $28.19 | $28.19 | $28.17 | $28.17 | $26.81 | 229 |
2020-01-08 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 476 |
2020-01-07 | $28.01 | $28.01 | $28.01 | $28.01 | $26.66 | 100 |
2020-01-06 | $28.04 | $28.05 | $28.04 | $28.05 | $26.70 | 1,248 |
2020-01-03 | $28.14 | $28.14 | $28.07 | $28.07 | $26.72 | 3,063 |
2020-01-02 | $28.34 | $28.37 | $28.34 | $28.37 | $27.01 | 1,199 |
2019-12-31 | $28.07 | $28.07 | $28.07 | $28.07 | $26.72 | 0 |
2019-12-30 | $28.11 | $28.11 | $27.97 | $27.97 | $26.63 | 2,207 |
2019-12-27 | $28.21 | $28.21 | $28.20 | $28.20 | $26.84 | 182 |
2019-12-26 | $28.05 | $28.06 | $28.05 | $28.06 | $26.71 | 363 |
2019-12-24 | $27.88 | $27.98 | $27.88 | $27.98 | $26.64 | 276 |
2019-12-23 | $28.12 | $28.12 | $27.98 | $27.98 | $26.63 | 3,572 |
2019-12-20 | $27.99 | $27.99 | $27.95 | $27.95 | $26.61 | 517 |
2019-12-19 | $27.93 | $27.93 | $27.93 | $27.93 | $26.59 | 0 |
2019-12-18 | $28.05 | $28.05 | $27.91 | $27.91 | $26.57 | 200 |
2019-12-17 | $28.40 | $28.40 | $28.40 | $28.40 | $26.58 | 5 |
2019-12-16 | $28.47 | $28.47 | $28.44 | $28.44 | $26.62 | 500 |
2019-12-13 | $28.17 | $28.17 | $28.17 | $28.17 | $26.37 | 24 |
2019-12-12 | $28.02 | $28.05 | $28.02 | $28.05 | $26.25 | 200 |
2019-12-11 | $27.81 | $27.81 | $27.81 | $27.81 | $26.03 | 66 |
2019-12-10 | $27.60 | $27.60 | $27.60 | $27.60 | $25.83 | 91 |
2019-12-09 | $27.67 | $27.67 | $27.57 | $27.57 | $25.80 | 100 |
2019-12-06 | $27.69 | $27.69 | $27.69 | $27.69 | $25.92 | 152 |
2019-12-05 | $27.48 | $27.48 | $27.48 | $27.48 | $25.72 | 66 |
2019-12-04 | $27.46 | $27.46 | $27.44 | $27.44 | $25.69 | 200 |
2019-12-03 | $27.21 | $27.22 | $27.15 | $27.22 | $25.48 | 250 |
2019-12-02 | $27.30 | $27.30 | $27.30 | $27.30 | $25.55 | 2 |
2019-11-29 | $27.44 | $27.44 | $27.44 | $27.44 | $25.68 | 0 |
2019-11-27 | $27.63 | $27.63 | $27.63 | $27.63 | $25.86 | 0 |
2019-11-26 | $27.58 | $27.58 | $27.58 | $27.58 | $25.81 | 40 |
2019-11-25 | $27.58 | $27.58 | $27.55 | $27.55 | $25.79 | 100 |
2019-11-22 | $27.34 | $27.34 | $27.34 | $27.34 | $25.59 | 0 |
2019-11-21 | $27.31 | $27.31 | $27.31 | $27.31 | $25.57 | 0 |
2019-11-20 | $27.35 | $27.35 | $27.35 | $27.35 | $25.60 | 0 |
2019-11-19 | $27.57 | $27.57 | $27.53 | $27.53 | $25.77 | 200 |
2019-11-18 | $27.52 | $27.52 | $27.52 | $27.52 | $25.76 | 0 |
2019-11-15 | $27.50 | $27.50 | $27.50 | $27.50 | $25.74 | 27 |
2019-11-14 | $27.29 | $27.35 | $27.29 | $27.33 | $25.58 | 3,010 |
2019-11-13 | $27.33 | $27.33 | $27.33 | $27.33 | $25.58 | 0 |
2019-11-12 | $27.44 | $27.44 | $27.44 | $27.44 | $25.69 | 124 |
2019-11-11 | $27.49 | $27.49 | $27.49 | $27.49 | $25.73 | 27 |
2019-11-08 | $27.56 | $27.56 | $27.55 | $27.55 | $25.79 | 1,221 |
2019-11-07 | $27.77 | $27.77 | $27.66 | $27.66 | $25.89 | 3,401 |
2019-11-06 | $27.55 | $27.55 | $27.55 | $27.55 | $25.79 | 53 |
2019-11-05 | $27.57 | $27.57 | $27.57 | $27.57 | $25.80 | 101 |
2019-11-04 | $27.57 | $27.57 | $27.52 | $27.53 | $25.77 | 1,382 |
2019-11-01 | $27.38 | $27.38 | $27.38 | $27.38 | $25.63 | 0 |
2019-10-31 | $27.35 | $27.35 | $27.11 | $27.11 | $25.38 | 171 |
2019-10-30 | $27.22 | $27.22 | $27.22 | $27.22 | $25.47 | 0 |
2019-10-29 | $27.09 | $27.09 | $27.09 | $27.09 | $25.36 | 48 |
2019-10-28 | $27.16 | $27.16 | $27.16 | $27.16 | $25.42 | 2 |
2019-10-25 | $27.02 | $27.02 | $27.02 | $27.02 | $25.29 | 0 |
2019-10-24 | $26.99 | $26.99 | $26.97 | $26.97 | $25.24 | 376 |
2019-10-23 | $26.91 | $26.91 | $26.91 | $26.91 | $25.19 | 0 |
2019-10-22 | $26.84 | $26.84 | $26.84 | $26.84 | $25.12 | 1 |
2019-10-21 | $26.86 | $26.86 | $26.86 | $26.86 | $25.14 | 0 |
2019-10-18 | $26.84 | $26.84 | $26.70 | $26.70 | $24.99 | 671 |
2019-10-17 | $26.72 | $26.72 | $26.72 | $26.72 | $25.01 | 0 |
2019-10-16 | $26.65 | $26.65 | $26.65 | $26.65 | $24.94 | 2 |
2019-10-15 | $26.61 | $26.61 | $26.61 | $26.61 | $24.91 | 0 |
2019-10-14 | $26.32 | $26.32 | $26.32 | $26.32 | $24.64 | 0 |
2019-10-11 | $26.42 | $26.42 | $26.42 | $26.42 | $24.72 | 0 |
2019-10-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.29 | 0 |
2019-10-09 | $25.78 | $25.78 | $25.78 | $25.78 | $24.13 | 0 |
2019-10-08 | $25.57 | $25.57 | $25.57 | $25.57 | $23.94 | 0 |
2019-10-07 | $25.85 | $25.85 | $25.85 | $25.85 | $24.20 | 0 |
2019-10-04 | $25.90 | $25.90 | $25.90 | $25.90 | $24.24 | 0 |
2019-10-03 | $25.66 | $25.66 | $25.66 | $25.66 | $24.02 | 0 |
2019-10-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.87 | 0 |
2019-10-01 | $25.94 | $25.94 | $25.94 | $25.94 | $24.28 | 1 |
2019-09-30 | $26.16 | $26.16 | $26.16 | $26.16 | $24.48 | 0 |
2019-09-27 | $26.11 | $26.11 | $26.11 | $26.11 | $24.44 | 0 |
2019-09-26 | $26.23 | $26.23 | $26.23 | $26.23 | $24.55 | 0 |
2019-09-25 | $26.15 | $26.15 | $26.15 | $26.15 | $24.48 | 1 |
2019-09-24 | $26.19 | $26.19 | $26.19 | $26.19 | $24.51 | 34 |
2019-09-23 | $26.29 | $26.29 | $26.29 | $26.29 | $24.60 | 0 |
2019-09-20 | $26.34 | $26.34 | $26.34 | $26.34 | $24.66 | 0 |
2019-09-19 | $26.37 | $26.37 | $26.37 | $26.37 | $24.68 | 0 |
2019-09-18 | $26.33 | $26.33 | $26.33 | $26.33 | $24.65 | 37 |
2019-09-17 | $26.41 | $26.41 | $26.41 | $26.41 | $24.72 | 0 |
2019-09-16 | $26.29 | $26.29 | $26.29 | $26.29 | $24.60 | 0 |
2019-09-13 | $26.47 | $26.47 | $26.47 | $26.47 | $24.77 | 0 |
2019-09-12 | $26.32 | $26.32 | $26.32 | $26.32 | $24.64 | 0 |
2019-09-11 | $26.20 | $26.20 | $26.20 | $26.20 | $24.52 | 0 |
2019-09-10 | $26.01 | $26.01 | $26.01 | $26.01 | $24.35 | 0 |
2019-09-09 | $26.03 | $26.03 | $26.02 | $26.02 | $24.36 | 552 |
2019-09-06 | $26.01 | $26.01 | $26.01 | $26.01 | $24.34 | 0 |
2019-09-05 | $25.91 | $25.91 | $25.91 | $25.91 | $24.25 | 0 |
2019-09-04 | $25.70 | $25.70 | $25.70 | $25.70 | $24.05 | 100 |
2019-09-03 | $25.34 | $25.34 | $25.34 | $25.34 | $23.72 | 354 |
2019-08-30 | $25.44 | $25.44 | $25.43 | $25.43 | $23.81 | 180 |
2019-08-29 | $25.31 | $25.31 | $25.31 | $25.31 | $23.69 | 0 |
2019-08-28 | $25.08 | $25.08 | $25.08 | $25.08 | $23.47 | 0 |
2019-08-27 | $25.15 | $25.15 | $25.15 | $25.15 | $23.54 | 0 |
2019-08-26 | $25.08 | $25.08 | $25.05 | $25.05 | $23.44 | 400 |
2019-08-23 | $25.11 | $25.11 | $24.85 | $24.85 | $23.26 | 401 |
2019-08-22 | $25.20 | $25.20 | $25.20 | $25.20 | $23.58 | 0 |
2019-08-21 | $25.30 | $25.30 | $25.30 | $25.30 | $23.68 | 0 |
2019-08-20 | $25.15 | $25.15 | $25.13 | $25.13 | $23.52 | 238 |
2019-08-19 | $25.16 | $25.16 | $25.15 | $25.15 | $23.54 | 278 |
2019-08-16 | $25.04 | $25.04 | $25.04 | $25.04 | $23.44 | 0 |
2019-08-15 | $24.73 | $24.73 | $24.73 | $24.73 | $23.14 | 2,000 |
2019-08-14 | $24.65 | $24.65 | $24.65 | $24.65 | $23.07 | 6,000 |
2019-08-13 | $25.31 | $25.31 | $25.31 | $25.31 | $23.69 | 2,000 |
2019-08-12 | $25.06 | $25.06 | $25.06 | $25.06 | $23.46 | 2,000 |
2019-08-09 | $25.29 | $25.29 | $25.29 | $25.29 | $23.67 | 0 |
2019-08-08 | $25.45 | $25.45 | $25.45 | $25.45 | $23.82 | 6,000 |
2019-08-07 | $25.19 | $25.19 | $25.19 | $25.19 | $23.58 | 6,000 |
2019-08-06 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 6,000 |
2019-08-05 | $24.86 | $24.86 | $24.86 | $24.86 | $23.27 | 6,000 |
2019-08-02 | $25.53 | $25.53 | $25.53 | $25.53 | $23.90 | 6,000 |
2019-08-01 | $25.74 | $25.74 | $25.74 | $25.74 | $24.09 | 83 |
2019-07-31 | $26.09 | $26.09 | $25.91 | $25.91 | $24.26 | 1,000 |
2019-07-30 | $26.12 | $26.12 | $26.12 | $26.12 | $24.45 | 0 |
2019-07-29 | $26.41 | $26.41 | $26.41 | $26.41 | $24.72 | 0 |
2019-07-26 | $26.41 | $26.41 | $26.38 | $26.38 | $24.69 | 904 |
2019-07-25 | $26.34 | $26.34 | $26.34 | $26.34 | $24.65 | 0 |
2019-07-24 | $26.62 | $26.64 | $26.60 | $26.60 | $24.90 | 1,881 |
2019-07-23 | $26.56 | $26.56 | $26.56 | $26.56 | $24.86 | 0 |
2019-07-22 | $26.44 | $26.44 | $26.44 | $26.44 | $24.75 | 12 |
2019-07-19 | $26.43 | $26.43 | $26.43 | $26.43 | $24.74 | 0 |
2019-07-18 | $26.53 | $26.53 | $26.53 | $26.53 | $24.83 | 1 |
2019-07-17 | $26.46 | $26.46 | $26.46 | $26.46 | $24.76 | 4 |
2019-07-16 | $26.55 | $26.55 | $26.54 | $26.54 | $24.84 | 463 |
2019-07-15 | $26.56 | $26.56 | $26.56 | $26.56 | $24.86 | 37 |
2019-07-12 | $26.50 | $26.50 | $26.46 | $26.47 | $24.78 | 422 |
2019-07-11 | $26.45 | $26.45 | $26.45 | $26.45 | $24.76 | 4 |
2019-07-10 | $26.46 | $26.46 | $26.46 | $26.46 | $24.76 | 0 |
2019-07-09 | $26.38 | $26.38 | $26.34 | $26.34 | $24.66 | 208 |
2019-07-08 | $26.46 | $26.46 | $26.46 | $26.46 | $24.76 | 0 |
2019-07-05 | $26.60 | $26.60 | $26.60 | $26.60 | $24.90 | 0 |
2019-07-03 | $26.79 | $26.79 | $26.79 | $26.79 | $25.08 | 15 |
2019-07-02 | $26.62 | $26.67 | $26.62 | $26.67 | $24.96 | 188 |
2019-07-01 | $26.65 | $26.65 | $26.65 | $26.65 | $24.94 | 1 |
2019-06-28 | $26.44 | $26.44 | $26.44 | $26.44 | $24.75 | 82 |
2019-06-27 | $26.52 | $26.77 | $26.52 | $26.77 | $24.68 | 2,000 |
2019-06-26 | $26.75 | $26.75 | $26.75 | $26.75 | $24.65 | 0 |
2019-06-25 | $26.59 | $26.59 | $26.59 | $26.59 | $24.51 | 0 |
2019-06-24 | $26.80 | $26.80 | $26.80 | $26.80 | $24.70 | 4 |
2019-06-21 | $26.77 | $26.77 | $26.77 | $26.77 | $24.68 | 0 |
2019-06-20 | $26.87 | $26.87 | $26.87 | $26.87 | $24.77 | 1 |
2019-06-19 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
2019-06-18 | $26.41 | $26.41 | $26.41 | $26.41 | $24.34 | 0 |
2019-06-17 | $26.09 | $26.09 | $25.98 | $25.98 | $23.95 | 901 |
2019-06-14 | $25.98 | $25.98 | $25.98 | $25.98 | $23.95 | 0 |
2019-06-13 | $26.14 | $26.14 | $26.14 | $26.14 | $24.09 | 0 |
2019-06-12 | $26.15 | $26.15 | $26.15 | $26.15 | $24.11 | 0 |
2019-06-11 | $26.36 | $26.36 | $26.36 | $26.36 | $24.29 | 0 |
2019-06-10 | $26.27 | $26.27 | $26.27 | $26.27 | $24.22 | 1 |
2019-06-07 | $26.08 | $26.08 | $26.08 | $26.08 | $24.04 | 0 |
2019-06-06 | $25.81 | $25.81 | $25.81 | $25.81 | $23.79 | 0 |
2019-06-05 | $25.70 | $25.70 | $25.70 | $25.70 | $23.69 | 0 |
2019-06-04 | $25.77 | $25.77 | $25.77 | $25.77 | $23.75 | 0 |
2019-06-03 | $25.51 | $25.51 | $25.51 | $25.51 | $23.51 | 0 |
2019-05-31 | $25.36 | $25.36 | $25.36 | $25.36 | $23.38 | 0 |
2019-05-30 | $25.48 | $25.48 | $25.48 | $25.48 | $23.48 | 0 |
2019-05-29 | $25.38 | $25.38 | $25.38 | $25.38 | $23.39 | 0 |
2019-05-28 | $25.49 | $25.49 | $25.49 | $25.49 | $23.49 | 0 |
2019-05-24 | $25.66 | $25.66 | $25.66 | $25.66 | $23.65 | 40 |
2019-05-23 | $25.45 | $25.45 | $25.45 | $25.45 | $23.46 | 0 |
2019-05-22 | $25.75 | $25.75 | $25.75 | $25.75 | $23.74 | 0 |
2019-05-21 | $25.85 | $25.85 | $25.85 | $25.85 | $23.82 | 0 |
2019-05-20 | $25.64 | $25.64 | $25.64 | $25.64 | $23.63 | 20 |
2019-05-17 | $25.75 | $25.75 | $25.75 | $25.75 | $23.74 | 0 |
2019-05-16 | $25.97 | $25.97 | $25.97 | $25.97 | $23.94 | 0 |
2019-05-15 | $25.87 | $25.87 | $25.87 | $25.87 | $23.84 | 0 |
2019-05-14 | $25.78 | $25.78 | $25.78 | $25.78 | $23.76 | 20 |
2019-05-13 | $25.56 | $25.56 | $25.56 | $25.56 | $23.56 | 0 |
2019-05-10 | $26.14 | $26.14 | $26.14 | $26.14 | $24.10 | 0 |
2019-05-09 | $25.97 | $25.97 | $25.97 | $25.97 | $23.94 | 2 |
2019-05-08 | $26.21 | $26.21 | $26.21 | $26.21 | $24.16 | 355 |
2019-05-07 | $26.17 | $26.17 | $26.17 | $26.17 | $24.12 | 200 |
2019-05-06 | $26.58 | $26.58 | $26.58 | $26.58 | $24.50 | 0 |
2019-05-03 | $26.96 | $26.96 | $26.96 | $26.96 | $24.85 | 102 |
2019-05-02 | $26.62 | $26.66 | $26.62 | $26.66 | $24.57 | 100 |
2019-05-01 | $26.72 | $26.72 | $26.72 | $26.72 | $24.63 | 200 |
2019-04-30 | $26.87 | $26.87 | $26.87 | $26.87 | $24.77 | 100 |
2019-04-29 | $26.81 | $26.81 | $26.81 | $26.81 | $24.71 | 800 |
2019-04-26 | $26.76 | $26.76 | $26.72 | $26.72 | $24.63 | 200 |
2019-04-25 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 1 |
2019-04-24 | $26.73 | $26.73 | $26.67 | $26.67 | $24.58 | 214 |
2019-04-23 | $26.84 | $26.86 | $26.84 | $26.86 | $24.75 | 500 |
2019-04-22 | $26.75 | $26.81 | $26.75 | $26.81 | $24.71 | 200 |
2019-04-18 | $26.86 | $26.88 | $26.86 | $26.88 | $24.78 | 4,022 |
2019-04-17 | $26.78 | $26.88 | $26.78 | $26.88 | $24.78 | 351 |
2019-04-16 | $26.79 | $26.79 | $26.79 | $26.79 | $24.69 | 210 |
2019-04-15 | $26.69 | $26.69 | $26.69 | $26.69 | $24.60 | 221 |
2019-04-12 | $26.67 | $26.71 | $26.67 | $26.68 | $24.60 | 4,078 |
2019-04-11 | $26.52 | $26.52 | $26.52 | $26.52 | $24.44 | 0 |
2019-04-10 | $26.62 | $26.62 | $26.62 | $26.62 | $24.54 | 0 |
2019-04-09 | $26.54 | $26.54 | $26.54 | $26.54 | $24.46 | 100 |
2019-04-08 | $26.62 | $26.62 | $26.62 | $26.62 | $24.54 | 26 |
2019-04-05 | $26.54 | $26.64 | $26.54 | $26.64 | $24.56 | 450 |
2019-04-04 | $26.56 | $26.56 | $26.56 | $26.56 | $24.48 | 150 |
2019-04-03 | $26.63 | $26.63 | $26.62 | $26.62 | $24.54 | 6,700 |
2019-04-02 | $26.37 | $26.37 | $26.37 | $26.37 | $24.31 | 300 |
2019-04-01 | $26.41 | $26.41 | $26.41 | $26.41 | $24.34 | 300 |
2019-03-29 | $26.10 | $26.10 | $26.10 | $26.10 | $24.06 | 300 |
2019-03-28 | $25.84 | $25.93 | $25.84 | $25.93 | $23.90 | 400 |
2019-03-27 | $25.96 | $25.96 | $25.96 | $25.96 | $23.93 | 300 |
2019-03-26 | $25.98 | $25.98 | $25.98 | $25.98 | $23.95 | 300 |
2019-03-25 | $25.81 | $25.87 | $25.81 | $25.87 | $23.85 | 1,010 |
2019-03-22 | $25.80 | $25.80 | $25.80 | $25.80 | $23.78 | 525 |
2019-03-21 | $26.25 | $26.40 | $26.25 | $26.40 | $24.34 | 502 |
2019-03-20 | $26.11 | $26.39 | $26.11 | $26.39 | $24.33 | 401 |
2019-03-19 | $26.61 | $26.61 | $26.36 | $26.38 | $24.32 | 1,003 |
2019-03-18 | $26.37 | $26.37 | $26.37 | $26.37 | $24.31 | 300 |
2019-03-15 | $26.24 | $26.25 | $26.24 | $26.25 | $24.20 | 800 |
2019-03-14 | $25.96 | $25.96 | $25.96 | $25.96 | $23.93 | 320 |
2019-03-13 | $25.99 | $25.99 | $25.99 | $25.99 | $23.96 | 300 |
2019-03-12 | $25.84 | $25.84 | $25.84 | $25.84 | $23.82 | 300 |
2019-03-11 | $25.82 | $25.82 | $25.82 | $25.82 | $23.80 | 300 |
2019-03-08 | $25.46 | $25.55 | $25.46 | $25.55 | $23.55 | 520 |
2019-03-07 | $25.58 | $25.58 | $25.58 | $25.58 | $23.58 | 301 |
2019-03-06 | $25.99 | $25.99 | $25.99 | $25.99 | $23.96 | 300 |
2019-03-05 | $26.05 | $26.05 | $26.05 | $26.05 | $24.01 | 300 |
2019-03-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.97 | 316 |
2019-03-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.97 | 300 |
2019-02-28 | $25.90 | $25.90 | $25.90 | $25.90 | $23.87 | 300 |
2019-02-27 | $26.09 | $26.09 | $26.09 | $26.09 | $24.05 | 400 |
2019-02-26 | $26.13 | $26.20 | $26.13 | $26.20 | $24.15 | 700 |
2019-02-25 | $26.09 | $26.09 | $26.08 | $26.08 | $24.04 | 2,680 |
2019-02-22 | $25.98 | $25.98 | $25.98 | $25.98 | $23.95 | 300 |
2019-02-21 | $25.80 | $25.80 | $25.80 | $25.80 | $23.78 | 300 |
2019-02-20 | $25.83 | $25.83 | $25.83 | $25.83 | $23.81 | 302 |
2019-02-19 | $25.58 | $25.76 | $25.58 | $25.76 | $23.75 | 1,675 |
2019-02-15 | $25.62 | $25.62 | $25.62 | $25.62 | $23.62 | 300 |
2019-02-14 | $25.38 | $25.38 | $25.38 | $25.38 | $23.40 | 300 |
2019-02-13 | $25.41 | $25.41 | $25.41 | $25.41 | $23.42 | 300 |
2019-02-12 | $25.43 | $25.43 | $25.43 | $25.43 | $23.44 | 300 |
2019-02-11 | $25.20 | $25.20 | $25.20 | $25.20 | $23.23 | 300 |
2019-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.28 | 450 |
2019-02-07 | $25.33 | $25.33 | $25.33 | $25.33 | $23.35 | 300 |
2019-02-06 | $25.61 | $25.61 | $25.61 | $25.61 | $23.61 | 301 |
2019-02-05 | $25.71 | $25.83 | $25.71 | $25.83 | $23.81 | 1,000 |
2019-02-04 | $25.52 | $25.58 | $25.48 | $25.58 | $23.58 | 3,950 |
2019-02-01 | $25.72 | $25.72 | $25.50 | $25.50 | $23.51 | 470 |
2019-01-31 | $25.54 | $25.54 | $25.54 | $25.54 | $23.54 | 365 |
2019-01-30 | $25.52 | $25.52 | $25.52 | $25.52 | $23.52 | 300 |
2019-01-29 | $25.19 | $25.19 | $25.19 | $25.19 | $23.22 | 300 |
2019-01-28 | $25.17 | $25.17 | $25.17 | $25.17 | $23.20 | 300 |
2019-01-25 | $25.28 | $25.28 | $25.28 | $25.28 | $23.30 | 300 |
2019-01-24 | $24.98 | $24.98 | $24.98 | $24.98 | $23.03 | 301 |
2019-01-23 | $24.89 | $24.89 | $24.89 | $24.89 | $22.94 | 300 |
2019-01-22 | $24.71 | $24.71 | $24.71 | $24.71 | $22.78 | 300 |
2019-01-18 | $25.12 | $25.12 | $25.12 | $25.12 | $23.16 | 300 |
2019-01-17 | $24.91 | $24.91 | $24.91 | $24.91 | $22.96 | 300 |
2019-01-16 | $24.82 | $24.82 | $24.82 | $24.82 | $22.88 | 300 |
2019-01-15 | $24.69 | $24.69 | $24.69 | $24.69 | $22.76 | 300 |
2019-01-14 | $24.52 | $24.52 | $24.52 | $24.52 | $22.60 | 300 |
2019-01-11 | $24.67 | $24.67 | $24.67 | $24.67 | $22.74 | 300 |
2019-01-10 | $24.81 | $24.81 | $24.81 | $24.81 | $22.87 | 601 |
2019-01-09 | $24.71 | $24.71 | $24.71 | $24.71 | $22.78 | 300 |
2019-01-08 | $24.36 | $24.36 | $24.36 | $24.36 | $22.45 | 300 |
2019-01-07 | $24.21 | $24.21 | $24.21 | $24.21 | $22.32 | 300 |
2019-01-04 | $24.10 | $24.10 | $24.10 | $24.10 | $22.22 | 300 |
2019-01-03 | $23.41 | $23.41 | $23.41 | $23.41 | $21.58 | 300 |
2019-01-02 | $23.67 | $23.67 | $23.67 | $23.67 | $21.82 | 300 |
2018-12-31 | $23.68 | $23.68 | $23.68 | $23.68 | $21.83 | 300 |
2018-12-28 | $23.66 | $23.66 | $23.66 | $23.66 | $21.81 | 300 |
2018-12-27 | $23.55 | $23.55 | $23.55 | $23.55 | $21.71 | 100 |
2018-12-26 | $23.53 | $23.53 | $23.53 | $23.53 | $21.69 | 100 |
2018-12-24 | $22.95 | $22.95 | $22.95 | $22.95 | $21.16 | 300 |
2018-12-21 | $23.20 | $23.20 | $23.20 | $23.20 | $21.39 | 300 |
2018-12-20 | $23.86 | $23.86 | $23.59 | $23.59 | $21.75 | 2,688 |
2018-12-19 | $23.63 | $23.63 | $23.63 | $23.63 | $21.78 | 300 |
2018-12-18 | $23.88 | $23.88 | $23.88 | $23.88 | $21.97 | 300 |
2018-12-17 | $23.84 | $23.84 | $23.84 | $23.84 | $21.93 | 300 |
2018-12-14 | $24.09 | $24.09 | $24.09 | $24.09 | $22.16 | 300 |
2018-12-13 | $24.41 | $24.45 | $24.40 | $24.40 | $22.45 | 1,375 |
2018-12-12 | $24.53 | $24.53 | $24.50 | $24.50 | $22.54 | 675 |
2018-12-11 | $24.04 | $24.15 | $24.04 | $24.15 | $22.22 | 450 |
2018-12-10 | $24.42 | $24.42 | $24.42 | $24.42 | $22.47 | 0 |
2018-12-07 | $24.15 | $24.15 | $24.15 | $24.15 | $22.22 | 0 |
2018-12-06 | $24.33 | $24.33 | $24.15 | $24.15 | $22.22 | 300,100 |
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) News Headlines
Recent Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) News
Similar Companies to Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR) 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 | -- | -- | -- |