Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) Exchange: NYSE ARCA
Data as of June 25, 2025
$27.12 ($-0.07) -0.26%
Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $27.12 |
Previous Close | $27.12 |
High | $27.12 |
Low | $27.12 |
Adjusted Open | $27.12 |
Previous Adjusted Close | $27.12 |
Adjusted High | $27.12 |
Adjusted Low | $27.12 |
About Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is a capitalization weighted index that provides exposure to companies with high environmental, social and governance (“ESG”) performance relative to their sector peers. The Underlying Index consists of large- and medium-capitalization companies across emerging markets countries. Emerging markets countries are countries that major international financial institutions, such as the World Bank, generally consider to be less economically mature than developed nations. Emerging markets countries can include every nation in the world except the United States, Canada, Japan, Australia, New Zealand and countries located in Western Europe. 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 406 securities, with an average market capitalization of approximately $11.13 billion and a minimum market capitalization of approximately $832 million, from issuers in the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hong Kong, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of issuers from emerging markets countries. As of October, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Hong Kong (20.4%) and Taiwan (17.3%).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 telecommunications (17.3%), information technology (18.2%) and financial services (26.8%) sectors.
Invest in Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)
Historical Stock Data for Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-09-20 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 |
2024-09-19 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 80 |
2024-09-18 | $26.75 | $26.75 | $26.54 | $26.54 | $26.54 | 338 |
2024-09-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 2 |
2024-09-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 121 |
2024-09-13 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 19 |
2024-09-12 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1,170 |
2024-09-11 | $25.84 | $26.19 | $25.84 | $26.19 | $26.19 | 1,170 |
2024-09-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 24 |
2024-09-09 | $25.94 | $25.95 | $25.93 | $25.95 | $25.95 | 1,188 |
2024-09-06 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 30 |
2024-09-05 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 2 |
2024-09-04 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 62 |
2024-09-03 | $26.05 | $26.08 | $26.01 | $26.01 | $26.01 | 1,555 |
2024-08-30 | $26.53 | $26.54 | $26.48 | $26.54 | $26.54 | 1,996 |
2024-08-29 | $26.65 | $26.65 | $26.48 | $26.50 | $26.50 | 1,852 |
2024-08-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 31 |
2024-08-27 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 7 |
2024-08-26 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 58 |
2024-08-23 | $26.71 | $26.77 | $26.71 | $26.77 | $26.77 | 2,640 |
2024-08-22 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 68 |
2024-08-21 | $26.51 | $26.63 | $26.51 | $26.63 | $26.63 | 1,161 |
2024-08-20 | $26.66 | $26.66 | $26.48 | $26.48 | $26.48 | 3,314 |
2024-08-19 | $26.74 | $26.78 | $26.74 | $26.78 | $26.78 | 2,867 |
2024-08-16 | $26.40 | $26.51 | $26.40 | $26.49 | $26.49 | 410 |
2024-08-15 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 99 |
2024-08-14 | $25.86 | $25.97 | $25.86 | $25.97 | $25.97 | 1,572 |
2024-08-13 | $25.98 | $26.21 | $25.98 | $26.21 | $26.21 | 198 |
2024-08-12 | $25.91 | $26.05 | $25.87 | $25.91 | $25.91 | 2,264 |
2024-08-09 | $25.78 | $25.84 | $25.78 | $25.84 | $25.84 | 101 |
2024-08-08 | $25.40 | $25.71 | $25.40 | $25.71 | $25.71 | 369 |
2024-08-07 | $25.44 | $25.44 | $25.03 | $25.03 | $25.03 | 532 |
2024-08-06 | $24.63 | $24.98 | $24.63 | $24.86 | $24.86 | 589 |
2024-08-05 | $24.19 | $24.66 | $24.19 | $24.65 | $24.65 | 2,001 |
2024-08-02 | $25.19 | $25.27 | $25.08 | $25.27 | $25.27 | 9,651 |
2024-08-01 | $25.52 | $25.60 | $25.52 | $25.60 | $25.60 | 1,023 |
2024-07-31 | $26.05 | $26.09 | $25.99 | $26.09 | $26.09 | 1,339 |
2024-07-30 | $25.75 | $25.75 | $25.51 | $25.63 | $25.63 | 4,386 |
2024-07-29 | $25.69 | $25.80 | $25.67 | $25.74 | $25.74 | 13,571 |
2024-07-26 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 78 |
2024-07-25 | $25.89 | $25.89 | $25.53 | $25.53 | $25.53 | 3,841 |
2024-07-24 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 4 |
2024-07-23 | $26.07 | $26.07 | $25.98 | $25.98 | $25.98 | 822 |
2024-07-22 | $26.07 | $26.16 | $26.07 | $26.16 | $26.16 | 154 |
2024-07-19 | $25.95 | $25.95 | $25.90 | $25.90 | $25.90 | 301 |
2024-07-18 | $26.43 | $26.44 | $26.13 | $26.20 | $26.20 | 1,753 |
2024-07-17 | $26.48 | $26.48 | $26.37 | $26.42 | $26.42 | 2,661 |
2024-07-16 | $26.77 | $26.94 | $26.77 | $26.94 | $26.94 | 544 |
2024-07-15 | $27.06 | $27.06 | $26.81 | $26.81 | $26.81 | 3,237 |
2024-07-12 | $27.22 | $27.22 | $27.15 | $27.15 | $27.15 | 1,071 |
2024-07-11 | $27.26 | $27.26 | $27.01 | $27.01 | $27.01 | 284 |
2024-07-10 | $26.64 | $26.78 | $26.64 | $26.72 | $26.72 | 6,597 |
2024-07-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 52 |
2024-07-08 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
2024-07-05 | $26.31 | $26.39 | $26.31 | $26.39 | $26.39 | 371 |
2024-07-03 | $26.34 | $26.34 | $26.33 | $26.33 | $26.33 | 235 |
2024-07-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 102 |
2024-07-01 | $26.13 | $26.13 | $25.77 | $25.83 | $25.83 | 2,218 |
2024-06-28 | $26.05 | $26.05 | $25.80 | $25.80 | $25.80 | 546 |
2024-06-27 | $25.71 | $25.75 | $25.71 | $25.75 | $25.75 | 1,949 |
2024-06-26 | $25.74 | $25.77 | $25.74 | $25.77 | $25.77 | 494 |
2024-06-25 | $25.79 | $25.80 | $25.75 | $25.78 | $25.78 | 1,718 |
2024-06-24 | $25.97 | $25.97 | $25.84 | $25.84 | $25.84 | 442 |
2024-06-21 | $25.92 | $25.92 | $25.86 | $25.86 | $25.86 | 208 |
2024-06-20 | $26.08 | $26.08 | $25.89 | $26.01 | $25.92 | 8,355 |
2024-06-18 | $25.97 | $25.97 | $25.97 | $25.97 | $25.88 | 255 |
2024-06-17 | $25.59 | $25.77 | $25.59 | $25.77 | $25.69 | 205 |
2024-06-14 | $25.63 | $25.63 | $25.45 | $25.53 | $25.44 | 2,076 |
2024-06-13 | $25.63 | $25.63 | $25.55 | $25.55 | $25.47 | 166 |
2024-06-12 | $25.69 | $25.78 | $25.58 | $25.67 | $25.58 | 7,983 |
2024-06-11 | $25.30 | $25.39 | $25.30 | $25.39 | $25.39 | 1,544 |
2024-06-10 | $25.54 | $25.59 | $25.54 | $25.59 | $25.59 | 303 |
2024-06-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 55 |
2024-06-06 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 14 |
2024-06-05 | $25.52 | $25.58 | $25.52 | $25.58 | $25.58 | 881 |
2024-06-04 | $25.01 | $25.15 | $25.00 | $25.10 | $25.10 | 1,054 |
2024-06-03 | $25.35 | $25.36 | $25.17 | $25.31 | $25.31 | 2,729 |
2024-05-31 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 921 |
2024-05-30 | $25.44 | $25.44 | $25.29 | $25.33 | $25.33 | 349 |
2024-05-29 | $25.35 | $25.40 | $25.35 | $25.36 | $25.36 | 437 |
2024-05-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 155 |
2024-05-24 | $25.94 | $25.94 | $25.83 | $25.88 | $25.88 | 1,467 |
2024-05-23 | $26.09 | $26.09 | $25.85 | $25.85 | $25.85 | 413 |
2024-05-22 | $25.95 | $26.00 | $25.94 | $26.00 | $26.00 | 719 |
2024-05-21 | $26.17 | $26.17 | $26.01 | $26.11 | $26.11 | 409 |
2024-05-20 | $26.32 | $26.32 | $26.29 | $26.30 | $26.30 | 321 |
2024-05-17 | $26.39 | $26.42 | $26.39 | $26.42 | $26.42 | 124 |
2024-05-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 68 |
2024-05-15 | $26.08 | $26.22 | $26.00 | $26.22 | $26.22 | 1,252 |
2024-05-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 112 |
2024-05-13 | $25.81 | $25.81 | $25.72 | $25.76 | $25.76 | 1,206 |
2024-05-10 | $25.53 | $25.54 | $25.53 | $25.54 | $25.54 | 464 |
2024-05-09 | $25.33 | $25.39 | $25.33 | $25.39 | $25.39 | 728 |
2024-05-08 | $25.18 | $25.24 | $25.18 | $25.24 | $25.24 | 202 |
2024-05-07 | $25.12 | $25.25 | $25.12 | $25.25 | $25.25 | 2,125 |
2024-05-06 | $25.39 | $25.45 | $25.36 | $25.42 | $25.42 | 7,740 |
2024-05-03 | $25.20 | $25.44 | $25.19 | $25.44 | $25.44 | 60,040 |
2024-05-02 | $24.87 | $25.08 | $24.87 | $25.08 | $25.08 | 823 |
2024-05-01 | $24.56 | $24.56 | $24.46 | $24.49 | $24.49 | 464 |
2024-04-30 | $24.43 | $24.63 | $24.43 | $24.47 | $24.47 | 669 |
2024-04-29 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 76 |
2024-04-26 | $24.47 | $24.51 | $24.47 | $24.51 | $24.51 | 522 |
2024-04-25 | $24.01 | $24.23 | $24.01 | $24.23 | $24.23 | 503 |
2024-04-24 | $24.15 | $24.15 | $24.11 | $24.11 | $24.11 | 1,126 |
2024-04-23 | $23.87 | $24.10 | $23.87 | $24.10 | $24.10 | 674 |
2024-04-22 | $23.66 | $23.85 | $23.66 | $23.85 | $23.85 | 303 |
2024-04-19 | $23.46 | $23.53 | $23.46 | $23.53 | $23.53 | 4,127 |
2024-04-18 | $23.60 | $23.63 | $23.60 | $23.63 | $23.63 | 219 |
2024-04-17 | $23.65 | $23.65 | $23.58 | $23.58 | $23.58 | 400 |
2024-04-16 | $23.55 | $23.59 | $23.55 | $23.59 | $23.59 | 106 |
2024-04-15 | $24.03 | $24.03 | $23.87 | $23.87 | $23.87 | 525 |
2024-04-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 42 |
2024-04-11 | $24.81 | $24.81 | $24.55 | $24.64 | $24.64 | 1,922 |
2024-04-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 71 |
2024-04-09 | $24.80 | $24.80 | $24.78 | $24.78 | $24.78 | 200 |
2024-04-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 734 |
2024-04-05 | $24.44 | $24.44 | $24.33 | $24.38 | $24.38 | 517 |
2024-04-04 | $24.66 | $24.66 | $24.34 | $24.34 | $24.34 | 373 |
2024-04-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 180 |
2024-04-02 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 64 |
2024-04-01 | $24.62 | $24.62 | $24.32 | $24.39 | $24.39 | 1,517 |
2024-03-28 | $24.40 | $24.40 | $24.37 | $24.39 | $24.39 | 10,409 |
2024-03-27 | $24.36 | $24.37 | $24.31 | $24.37 | $24.37 | 726 |
2024-03-26 | $24.47 | $24.47 | $24.30 | $24.30 | $24.30 | 152 |
2024-03-25 | $24.28 | $24.29 | $24.28 | $24.29 | $24.29 | 472 |
2024-03-22 | $24.22 | $24.27 | $24.22 | $24.27 | $24.27 | 360 |
2024-03-21 | $24.47 | $24.47 | $24.42 | $24.42 | $24.42 | 2,528 |
2024-03-20 | $24.33 | $24.42 | $24.18 | $24.42 | $24.42 | 1,059 |
2024-03-19 | $24.21 | $24.22 | $24.13 | $24.14 | $24.14 | 554 |
2024-03-18 | $24.40 | $24.40 | $24.28 | $24.28 | $24.28 | 251 |
2024-03-15 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 114 |
2024-03-14 | $24.55 | $24.55 | $24.46 | $24.46 | $24.46 | 1,854 |
2024-03-13 | $24.73 | $24.73 | $24.62 | $24.62 | $24.62 | 104 |
2024-03-12 | $24.66 | $24.69 | $24.66 | $24.69 | $24.69 | 117 |
2024-03-11 | $24.42 | $24.43 | $24.34 | $24.34 | $24.34 | 3,724 |
2024-03-08 | $24.52 | $24.52 | $24.29 | $24.29 | $24.29 | 1,433 |
2024-03-07 | $24.17 | $24.33 | $24.12 | $24.30 | $24.30 | 1,940 |
2024-03-06 | $24.05 | $24.08 | $24.05 | $24.08 | $24.08 | 288 |
2024-03-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 90 |
2024-03-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 97 |
2024-03-01 | $23.96 | $24.02 | $23.82 | $23.99 | $23.99 | 2,789 |
2024-02-29 | $23.75 | $23.75 | $23.69 | $23.69 | $23.69 | 232 |
2024-02-28 | $23.73 | $23.73 | $23.68 | $23.70 | $23.70 | 3,605 |
2024-02-27 | $24.04 | $24.12 | $24.04 | $24.07 | $24.07 | 9,366 |
2024-02-26 | $24.04 | $24.05 | $24.02 | $24.05 | $24.05 | 1,180 |
2024-02-23 | $24.22 | $24.22 | $24.09 | $24.13 | $24.13 | 676 |
2024-02-22 | $24.10 | $24.17 | $24.10 | $24.17 | $24.17 | 469 |
2024-02-21 | $23.87 | $23.93 | $23.87 | $23.93 | $23.93 | 154 |
2024-02-20 | $23.90 | $23.90 | $23.82 | $23.86 | $23.86 | 3,128 |
2024-02-16 | $23.96 | $23.96 | $23.85 | $23.86 | $23.86 | 1,562 |
2024-02-15 | $23.69 | $23.80 | $23.69 | $23.80 | $23.80 | 200 |
2024-02-14 | $23.62 | $23.67 | $23.49 | $23.67 | $23.67 | 6,854 |
2024-02-13 | $23.22 | $23.29 | $23.22 | $23.29 | $23.29 | 604 |
2024-02-12 | $23.83 | $23.86 | $23.80 | $23.80 | $23.80 | 2,390 |
2024-02-09 | $23.47 | $23.61 | $23.47 | $23.61 | $23.61 | 592 |
2024-02-08 | $23.50 | $23.50 | $23.49 | $23.49 | $23.49 | 1,312 |
2024-02-07 | $23.60 | $23.67 | $23.53 | $23.66 | $23.66 | 7,794 |
2024-02-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 73 |
2024-02-05 | $23.10 | $23.22 | $23.10 | $23.17 | $23.17 | 2,077 |
2024-02-02 | $23.17 | $23.17 | $23.08 | $23.08 | $23.08 | 1,003 |
2024-02-01 | $22.98 | $23.13 | $22.98 | $23.09 | $23.09 | 3,645 |
2024-01-31 | $22.95 | $22.95 | $22.88 | $22.88 | $22.88 | 550 |
2024-01-30 | $23.09 | $23.09 | $22.92 | $22.98 | $22.98 | 6,759 |
2024-01-29 | $23.38 | $23.43 | $23.08 | $23.17 | $23.17 | 449 |
2024-01-26 | $23.15 | $23.19 | $23.14 | $23.16 | $23.16 | 1,859 |
2024-01-25 | $23.18 | $23.18 | $23.12 | $23.14 | $23.14 | 3,712 |
2024-01-24 | $23.13 | $23.13 | $23.11 | $23.11 | $23.11 | 3,447 |
2024-01-23 | $22.75 | $22.88 | $22.75 | $22.85 | $22.85 | 658 |
2024-01-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 187 |
2024-01-19 | $22.61 | $22.84 | $22.61 | $22.84 | $22.84 | 1,284 |
2024-01-18 | $22.54 | $22.66 | $22.54 | $22.63 | $22.63 | 1,598 |
2024-01-17 | $22.26 | $22.42 | $22.26 | $22.35 | $22.35 | 2,020 |
2024-01-16 | $22.96 | $22.96 | $22.66 | $22.66 | $22.66 | 4,062 |
2024-01-12 | $23.48 | $23.48 | $23.21 | $23.24 | $23.24 | 2,461 |
2024-01-11 | $23.34 | $23.34 | $23.09 | $23.16 | $23.16 | 4,918 |
2024-01-10 | $23.03 | $23.05 | $23.01 | $23.01 | $23.01 | 2,258 |
2024-01-09 | $23.06 | $23.11 | $23.06 | $23.11 | $23.11 | 2,291 |
2024-01-08 | $23.31 | $23.42 | $23.31 | $23.42 | $23.42 | 884 |
2024-01-05 | $23.44 | $23.44 | $23.30 | $23.35 | $23.35 | 7,149 |
2024-01-04 | $23.32 | $23.38 | $23.32 | $23.34 | $23.34 | 2,573 |
2024-01-03 | $23.26 | $23.46 | $23.26 | $23.46 | $23.46 | 4,138 |
2024-01-02 | $23.62 | $23.62 | $23.45 | $23.52 | $23.52 | 4,791 |
2023-12-29 | $23.93 | $23.93 | $23.91 | $23.91 | $23.91 | 3,158 |
2023-12-28 | $23.77 | $23.96 | $23.77 | $23.84 | $23.84 | 3,789 |
2023-12-27 | $23.60 | $23.69 | $23.58 | $23.68 | $23.68 | 5,991 |
2023-12-26 | $23.62 | $23.62 | $23.56 | $23.58 | $23.58 | 995 |
2023-12-22 | $23.41 | $23.42 | $23.28 | $23.36 | $23.36 | 14,370 |
2023-12-21 | $23.47 | $23.59 | $23.47 | $23.59 | $23.59 | 1,126 |
2023-12-20 | $23.46 | $23.50 | $23.18 | $23.18 | $23.18 | 18,989 |
2023-12-19 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 70 |
2023-12-18 | $23.45 | $23.46 | $23.45 | $23.46 | $23.46 | 691 |
2023-12-15 | $23.51 | $23.52 | $23.42 | $23.43 | $23.43 | 749 |
2023-12-14 | $23.94 | $23.97 | $23.86 | $23.97 | $23.50 | 2,592 |
2023-12-13 | $23.17 | $23.59 | $23.17 | $23.59 | $23.12 | 1,417 |
2023-12-12 | $23.22 | $23.40 | $23.22 | $23.37 | $22.91 | 1,139 |
2023-12-11 | $23.31 | $23.41 | $23.26 | $23.38 | $22.92 | 1,256 |
2023-12-08 | $23.29 | $23.29 | $23.22 | $23.29 | $22.83 | 2,366 |
2023-12-07 | $23.39 | $23.49 | $23.39 | $23.45 | $22.98 | 4,235 |
2023-12-06 | $23.59 | $23.59 | $23.32 | $23.32 | $22.86 | 2,546 |
2023-12-05 | $23.34 | $23.34 | $23.34 | $23.34 | $22.88 | 59 |
2023-12-04 | $23.36 | $23.44 | $23.36 | $23.44 | $22.98 | 1,731 |
2023-12-01 | $23.63 | $23.80 | $23.63 | $23.80 | $23.33 | 442 |
2023-11-30 | $23.79 | $23.79 | $23.60 | $23.69 | $23.22 | 780 |
2023-11-29 | $23.69 | $23.69 | $23.62 | $23.62 | $23.15 | 2,731 |
2023-11-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.33 | 1 |
2023-11-27 | $23.71 | $23.72 | $23.66 | $23.66 | $23.66 | 1,056 |
2023-11-24 | $23.75 | $23.77 | $23.75 | $23.77 | $23.77 | 256 |
2023-11-22 | $23.72 | $23.76 | $23.72 | $23.72 | $23.72 | 1,140 |
2023-11-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 172 |
2023-11-20 | $23.84 | $23.95 | $23.84 | $23.95 | $23.95 | 3,788 |
2023-11-17 | $23.64 | $23.64 | $23.63 | $23.63 | $23.63 | 194 |
2023-11-16 | $23.58 | $23.63 | $23.58 | $23.63 | $23.63 | 1,622 |
2023-11-15 | $23.85 | $23.96 | $23.85 | $23.94 | $23.94 | 799 |
2023-11-14 | $23.36 | $23.61 | $23.36 | $23.61 | $23.61 | 1,107 |
2023-11-13 | $23.00 | $23.07 | $22.97 | $23.07 | $23.07 | 749 |
2023-11-10 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 59 |
2023-11-09 | $23.12 | $23.12 | $22.90 | $22.90 | $22.90 | 243 |
2023-11-08 | $23.21 | $23.21 | $23.13 | $23.14 | $23.14 | 4,414 |
2023-11-07 | $23.28 | $23.28 | $23.22 | $23.25 | $23.25 | 2,249 |
2023-11-06 | $23.40 | $23.40 | $23.29 | $23.32 | $23.32 | 5,871 |
2023-11-03 | $22.95 | $23.21 | $22.95 | $23.14 | $23.14 | 3,881 |
2023-11-02 | $22.63 | $22.70 | $22.63 | $22.70 | $22.70 | 1,517 |
2023-11-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 995 |
2023-10-31 | $22.13 | $22.14 | $22.13 | $22.14 | $22.14 | 995 |
2023-10-30 | $22.36 | $22.36 | $22.27 | $22.27 | $22.27 | 1,135 |
2023-10-27 | $22.21 | $22.21 | $21.98 | $22.02 | $22.02 | 3,410 |
2023-10-26 | $22.02 | $22.05 | $22.02 | $22.05 | $22.05 | 1,001 |
2023-10-25 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 9 |
2023-10-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 9 |
2023-10-23 | $22.02 | $22.14 | $22.02 | $22.14 | $22.14 | 2,509 |
2023-10-20 | $22.21 | $22.21 | $22.15 | $22.15 | $22.15 | 197 |
2023-10-19 | $22.40 | $22.42 | $22.36 | $22.42 | $22.42 | 2,054 |
2023-10-18 | $22.56 | $22.56 | $22.53 | $22.53 | $22.53 | 260 |
2023-10-17 | $22.77 | $22.92 | $22.77 | $22.91 | $22.91 | 2,806 |
2023-10-16 | $23.03 | $23.08 | $23.02 | $23.05 | $23.05 | 1,954 |
2023-10-13 | $23.04 | $23.04 | $22.82 | $22.90 | $22.90 | 2,083 |
2023-10-12 | $23.15 | $23.15 | $22.94 | $22.94 | $22.94 | 496 |
2023-10-11 | $23.23 | $23.23 | $23.22 | $23.22 | $23.22 | 426 |
2023-10-10 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 119 |
2023-10-09 | $22.65 | $22.71 | $22.53 | $22.71 | $22.71 | 2,677 |
2023-10-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 173 |
2023-10-05 | $22.55 | $22.65 | $22.55 | $22.65 | $22.65 | 612 |
2023-10-04 | $22.36 | $22.37 | $22.35 | $22.37 | $22.37 | 1,218 |
2023-10-03 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 361 |
2023-10-02 | $22.89 | $22.89 | $22.74 | $22.74 | $22.74 | 646 |
2023-09-29 | $22.96 | $22.96 | $22.82 | $22.82 | $22.82 | 1,988 |
2023-09-28 | $22.66 | $22.79 | $22.63 | $22.79 | $22.79 | 388 |
2023-09-27 | $22.65 | $22.74 | $22.65 | $22.74 | $22.74 | 228 |
2023-09-26 | $22.85 | $22.85 | $22.71 | $22.71 | $22.71 | 895 |
2023-09-25 | $23.02 | $23.04 | $23.00 | $23.03 | $23.03 | 1,099 |
2023-09-22 | $23.39 | $23.39 | $23.15 | $23.15 | $23.15 | 547 |
2023-09-21 | $22.94 | $22.97 | $22.87 | $22.87 | $22.87 | 1,657 |
2023-09-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 58 |
2023-09-19 | $23.44 | $23.50 | $23.44 | $23.44 | $23.44 | 14,242 |
2023-09-18 | $23.52 | $23.52 | $23.51 | $23.51 | $23.51 | 223 |
2023-09-15 | $23.55 | $23.64 | $23.55 | $23.57 | $23.57 | 7,985 |
2023-09-14 | $23.68 | $23.73 | $23.67 | $23.67 | $23.67 | 3,412 |
2023-09-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 2,117 |
2023-09-12 | $23.56 | $23.57 | $23.52 | $23.55 | $23.55 | 2,117 |
2023-09-11 | $23.67 | $23.67 | $23.43 | $23.54 | $23.54 | 342 |
2023-09-08 | $23.25 | $23.33 | $23.25 | $23.25 | $23.25 | 1,678 |
2023-09-07 | $23.28 | $23.28 | $23.21 | $23.25 | $23.25 | 1,059 |
2023-09-06 | $23.70 | $23.70 | $23.58 | $23.58 | $23.58 | 1,421 |
2023-09-05 | $23.92 | $23.92 | $23.76 | $23.76 | $23.76 | 383 |
2023-09-01 | $23.85 | $23.91 | $23.85 | $23.91 | $23.91 | 176 |
2023-08-31 | $23.96 | $23.96 | $23.71 | $23.90 | $23.90 | 10,249 |
2023-08-30 | $24.02 | $24.02 | $23.98 | $24.02 | $24.02 | 336 |
2023-08-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 7 |
2023-08-28 | $23.80 | $23.82 | $23.80 | $23.82 | $23.82 | 596 |
2023-08-25 | $23.46 | $23.60 | $23.46 | $23.59 | $23.59 | 572 |
2023-08-24 | $23.71 | $23.71 | $23.54 | $23.54 | $23.54 | 127 |
2023-08-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 22 |
2023-08-22 | $23.31 | $23.33 | $23.28 | $23.28 | $23.28 | 1,244 |
2023-08-21 | $23.17 | $23.34 | $23.17 | $23.34 | $23.34 | 1,286 |
2023-08-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 8 |
2023-08-17 | $23.85 | $23.85 | $23.41 | $23.46 | $23.46 | 2,459 |
2023-08-16 | $23.46 | $23.46 | $23.40 | $23.40 | $23.40 | 1,343 |
2023-08-15 | $23.64 | $23.66 | $23.59 | $23.60 | $23.60 | 2,660 |
2023-08-14 | $23.87 | $23.94 | $23.85 | $23.94 | $23.94 | 875 |
2023-08-11 | $24.05 | $24.07 | $24.05 | $24.07 | $24.07 | 174 |
2023-08-10 | $24.53 | $24.53 | $24.50 | $24.50 | $24.50 | 204 |
2023-08-09 | $24.36 | $24.37 | $24.33 | $24.37 | $24.37 | 1,150 |
2023-08-08 | $24.13 | $24.29 | $24.13 | $24.29 | $24.29 | 821 |
2023-08-07 | $24.56 | $24.64 | $24.54 | $24.64 | $24.64 | 706 |
2023-08-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 112 |
2023-08-03 | $24.79 | $24.79 | $24.66 | $24.74 | $24.74 | 2,502 |
2023-08-02 | $24.73 | $24.76 | $24.57 | $24.58 | $24.58 | 3,181 |
2023-08-01 | $25.22 | $25.22 | $25.16 | $25.18 | $25.18 | 1,735 |
2023-07-31 | $25.46 | $25.49 | $25.46 | $25.49 | $25.49 | 272 |
2023-07-28 | $25.53 | $25.53 | $25.35 | $25.48 | $25.48 | 579 |
2023-07-27 | $25.04 | $25.08 | $24.83 | $24.83 | $24.83 | 1,441 |
2023-07-26 | $24.83 | $25.17 | $24.83 | $25.17 | $25.17 | 2,802 |
2023-07-25 | $25.03 | $25.03 | $24.95 | $24.97 | $24.97 | 1,178 |
2023-07-24 | $24.63 | $24.80 | $24.63 | $24.78 | $24.78 | 1,131 |
2023-07-21 | $24.76 | $24.76 | $24.42 | $24.45 | $24.45 | 1,934 |
2023-07-20 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 823 |
2023-07-19 | $25.01 | $25.01 | $24.73 | $24.76 | $24.76 | 3,613 |
2023-07-18 | $24.69 | $24.76 | $24.69 | $24.76 | $24.76 | 663 |
2023-07-17 | $25.01 | $25.01 | $24.81 | $24.99 | $24.99 | 14,586 |
2023-07-14 | $24.92 | $24.93 | $24.92 | $24.93 | $24.93 | 272 |
2023-07-13 | $24.95 | $25.14 | $24.95 | $25.14 | $25.14 | 6,276 |
2023-07-12 | $24.76 | $24.80 | $24.75 | $24.77 | $24.77 | 32,740 |
2023-07-11 | $24.18 | $24.35 | $24.18 | $24.35 | $24.35 | 6,253 |
2023-07-10 | $24.07 | $24.10 | $24.07 | $24.10 | $24.10 | 323 |
2023-07-07 | $24.18 | $24.18 | $24.11 | $24.11 | $24.11 | 369 |
2023-07-06 | $23.73 | $23.75 | $23.72 | $23.72 | $23.72 | 678 |
2023-07-05 | $24.25 | $24.28 | $24.23 | $24.24 | $24.24 | 696 |
2023-07-03 | $24.38 | $24.56 | $24.38 | $24.41 | $24.41 | 6,251 |
2023-06-30 | $24.25 | $24.25 | $24.17 | $24.17 | $24.17 | 6,866 |
2023-06-29 | $23.92 | $23.92 | $23.87 | $23.91 | $23.91 | 4,177 |
2023-06-28 | $24.05 | $24.09 | $24.04 | $24.09 | $24.09 | 2,695 |
2023-06-27 | $24.23 | $24.28 | $24.17 | $24.28 | $24.28 | 3,275 |
2023-06-26 | $24.16 | $24.16 | $23.96 | $24.00 | $24.00 | 9,496 |
2023-06-23 | $24.11 | $24.11 | $23.92 | $23.92 | $23.92 | 248 |
2023-06-22 | $24.65 | $24.65 | $24.56 | $24.56 | $24.29 | 677 |
2023-06-21 | $24.70 | $24.72 | $24.65 | $24.65 | $24.39 | 865 |
2023-06-20 | $25.08 | $25.08 | $24.77 | $24.77 | $24.50 | 100 |
2023-06-16 | $25.38 | $25.38 | $25.29 | $25.29 | $25.29 | 276 |
2023-06-15 | $25.32 | $25.40 | $25.31 | $25.40 | $25.40 | 518 |
2023-06-14 | $25.19 | $25.19 | $25.01 | $25.13 | $25.13 | 849 |
2023-06-13 | $24.91 | $24.99 | $24.91 | $24.97 | $24.97 | 1,499 |
2023-06-12 | $24.81 | $24.81 | $24.69 | $24.69 | $24.69 | 937 |
2023-06-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 88 |
2023-06-08 | $24.46 | $24.54 | $24.46 | $24.52 | $24.52 | 2,785 |
2023-06-07 | $24.65 | $24.65 | $24.37 | $24.41 | $24.41 | 1,163 |
2023-06-06 | $24.40 | $24.50 | $24.40 | $24.48 | $24.48 | 1,752 |
2023-06-05 | $24.19 | $24.23 | $24.19 | $24.23 | $24.23 | 1,057 |
2023-06-02 | $24.38 | $24.38 | $24.23 | $24.23 | $24.23 | 15,366 |
2023-06-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 494 |
2023-05-31 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 20 |
2023-05-30 | $24.06 | $24.06 | $23.59 | $23.69 | $23.69 | 1,482 |
2023-05-26 | $23.90 | $24.04 | $23.90 | $24.04 | $24.04 | 977 |
2023-05-25 | $23.56 | $23.78 | $23.54 | $23.64 | $23.64 | 42,274 |
2023-05-24 | $23.63 | $23.63 | $23.55 | $23.58 | $23.58 | 1,642 |
2023-05-23 | $23.98 | $23.98 | $23.79 | $23.79 | $23.79 | 2,559 |
2023-05-22 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 3 |
2023-05-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 103 |
2023-05-18 | $23.98 | $23.99 | $23.91 | $23.99 | $23.99 | 1,221 |
2023-05-17 | $24.14 | $24.23 | $24.14 | $24.23 | $24.23 | 548 |
2023-05-16 | $24.06 | $24.07 | $23.97 | $24.01 | $24.01 | 2,145 |
2023-05-15 | $24.05 | $24.14 | $23.94 | $24.13 | $24.13 | 2,939 |
2023-05-12 | $23.70 | $23.72 | $23.63 | $23.63 | $23.63 | 4,037 |
2023-05-11 | $23.84 | $23.90 | $23.84 | $23.90 | $23.90 | 708 |
2023-05-10 | $23.93 | $23.99 | $23.85 | $23.99 | $23.99 | 381 |
2023-05-09 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 20 |
2023-05-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 167 |
2023-05-05 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 55 |
2023-05-04 | $23.76 | $23.81 | $23.73 | $23.81 | $23.81 | 916 |
2023-05-03 | $23.67 | $23.76 | $23.62 | $23.64 | $23.64 | 3,401 |
2023-05-02 | $23.66 | $23.67 | $23.64 | $23.66 | $23.66 | 1,638 |
2023-05-01 | $24.07 | $24.07 | $23.90 | $23.90 | $23.90 | 4,076 |
2023-04-28 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 1,362 |
2023-04-27 | $23.90 | $23.91 | $23.90 | $23.91 | $23.91 | 192 |
2023-04-26 | $23.67 | $23.67 | $23.61 | $23.61 | $23.61 | 181 |
2023-04-25 | $23.46 | $23.46 | $23.44 | $23.44 | $23.44 | 956 |
2023-04-24 | $23.92 | $23.92 | $23.89 | $23.89 | $23.89 | 849 |
2023-04-21 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 874 |
2023-04-20 | $24.40 | $24.40 | $24.22 | $24.22 | $24.22 | 383 |
2023-04-19 | $24.30 | $24.31 | $24.23 | $24.26 | $24.26 | 2,470 |
2023-04-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 24 |
2023-04-17 | $24.50 | $24.59 | $24.50 | $24.59 | $24.59 | 435 |
2023-04-14 | $24.56 | $24.56 | $24.45 | $24.45 | $24.45 | 484 |
2023-04-13 | $24.55 | $24.60 | $24.51 | $24.60 | $24.60 | 1,483 |
2023-04-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 80 |
2023-04-11 | $24.72 | $24.72 | $24.51 | $24.51 | $24.51 | 1,374 |
2023-04-10 | $24.38 | $24.43 | $24.38 | $24.43 | $24.43 | 799 |
2023-04-06 | $24.46 | $24.52 | $24.45 | $24.50 | $24.50 | 14,028 |
2023-04-05 | $24.48 | $24.48 | $24.34 | $24.35 | $24.35 | 633 |
2023-04-04 | $24.54 | $24.64 | $24.54 | $24.64 | $24.64 | 184 |
2023-04-03 | $24.57 | $24.62 | $24.57 | $24.62 | $24.62 | 213 |
2023-03-31 | $24.65 | $24.65 | $24.59 | $24.59 | $24.59 | 15,906 |
2023-03-30 | $24.72 | $24.72 | $24.69 | $24.69 | $24.69 | 255 |
2023-03-29 | $24.43 | $24.45 | $24.43 | $24.45 | $24.45 | 247 |
2023-03-28 | $24.27 | $24.33 | $24.26 | $24.33 | $24.33 | 969 |
2023-03-27 | $23.81 | $23.86 | $23.81 | $23.86 | $23.86 | 1,482 |
2023-03-24 | $24.00 | $24.06 | $23.90 | $24.01 | $24.01 | 5,827 |
2023-03-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 145 |
2023-03-22 | $23.78 | $24.02 | $23.74 | $23.74 | $23.74 | 854 |
2023-03-21 | $23.52 | $23.56 | $23.44 | $23.56 | $23.56 | 1,946 |
2023-03-20 | $23.12 | $23.30 | $23.12 | $23.26 | $23.26 | 704 |
2023-03-17 | $23.26 | $23.27 | $23.20 | $23.20 | $23.20 | 7,905 |
2023-03-16 | $22.97 | $23.37 | $22.97 | $23.37 | $23.37 | 195 |
2023-03-15 | $23.06 | $23.06 | $22.82 | $22.97 | $22.97 | 8,053 |
2023-03-14 | $23.49 | $23.51 | $23.43 | $23.46 | $23.46 | 3,498 |
2023-03-13 | $23.45 | $23.51 | $23.40 | $23.45 | $23.45 | 3,890 |
2023-03-10 | $23.45 | $23.62 | $23.40 | $23.40 | $23.40 | 716 |
2023-03-09 | $23.91 | $23.91 | $23.49 | $23.49 | $23.49 | 838 |
2023-03-08 | $24.07 | $24.10 | $23.98 | $24.05 | $24.05 | 70,092 |
2023-03-07 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 30 |
2023-03-06 | $24.51 | $24.51 | $24.39 | $24.39 | $24.39 | 283 |
2023-03-03 | $24.35 | $24.48 | $24.35 | $24.48 | $24.48 | 358 |
2023-03-02 | $24.16 | $24.32 | $24.06 | $24.32 | $24.32 | 5,172 |
2023-03-01 | $24.15 | $24.24 | $24.15 | $24.23 | $24.23 | 4,718 |
2023-02-28 | $23.80 | $23.81 | $23.72 | $23.72 | $23.72 | 1,360 |
2023-02-27 | $23.86 | $23.93 | $23.83 | $23.87 | $23.87 | 6,807 |
2023-02-24 | $23.66 | $23.71 | $23.61 | $23.71 | $23.71 | 1,146 |
2023-02-23 | $24.30 | $24.31 | $24.14 | $24.30 | $24.30 | 1,181 |
2023-02-22 | $24.04 | $24.14 | $24.04 | $24.14 | $24.14 | 6,056 |
2023-02-21 | $24.20 | $24.23 | $24.20 | $24.23 | $24.23 | 239 |
2023-02-17 | $24.57 | $24.61 | $24.57 | $24.60 | $24.60 | 3,572 |
2023-02-16 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 136 |
2023-02-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 75 |
2023-02-14 | $24.99 | $25.28 | $24.99 | $25.24 | $25.24 | 1,901 |
2023-02-13 | $25.30 | $25.33 | $25.30 | $25.33 | $25.33 | 1,044 |
2023-02-10 | $25.18 | $25.18 | $25.06 | $25.10 | $25.10 | 1,747 |
2023-02-09 | $25.41 | $25.41 | $25.33 | $25.33 | $25.33 | 1,272 |
2023-02-08 | $25.20 | $25.24 | $25.15 | $25.19 | $25.19 | 3,170 |
2023-02-07 | $25.18 | $25.23 | $25.18 | $25.23 | $25.23 | 2,752 |
2023-02-06 | $25.06 | $25.19 | $25.06 | $25.12 | $25.12 | 1,468 |
2023-02-03 | $25.83 | $25.83 | $25.46 | $25.46 | $25.46 | 374 |
2023-02-02 | $25.84 | $25.89 | $25.77 | $25.89 | $25.89 | 2,184 |
2023-02-01 | $25.86 | $26.06 | $25.86 | $26.06 | $26.06 | 250 |
2023-01-31 | $25.59 | $25.73 | $25.54 | $25.73 | $25.73 | 3,532 |
2023-01-30 | $25.97 | $25.97 | $25.79 | $25.79 | $25.79 | 2,397 |
2023-01-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 10 |
2023-01-26 | $26.24 | $26.39 | $26.24 | $26.39 | $26.39 | 974 |
2023-01-25 | $26.00 | $26.16 | $26.00 | $26.16 | $26.16 | 865 |
2023-01-24 | $26.20 | $26.20 | $26.16 | $26.16 | $26.16 | 928 |
2023-01-23 | $26.26 | $26.26 | $26.18 | $26.18 | $26.18 | 1,601 |
2023-01-20 | $25.77 | $25.91 | $25.77 | $25.91 | $25.91 | 4,132 |
2023-01-19 | $25.50 | $25.56 | $25.50 | $25.56 | $25.56 | 265 |
2023-01-18 | $25.69 | $25.69 | $25.33 | $25.33 | $25.33 | 1,497 |
2023-01-17 | $25.50 | $25.52 | $25.45 | $25.50 | $25.50 | 3,171 |
2023-01-13 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 4,747 |
2023-01-12 | $25.21 | $25.45 | $25.21 | $25.40 | $25.40 | 7,175 |
2023-01-11 | $25.33 | $25.36 | $25.28 | $25.34 | $25.34 | 5,465 |
2023-01-10 | $25.15 | $25.21 | $25.15 | $25.21 | $25.21 | 668 |
2023-01-09 | $25.03 | $25.12 | $24.98 | $24.98 | $24.98 | 1,334 |
2023-01-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 953 |
2023-01-05 | $24.18 | $24.33 | $24.15 | $24.27 | $24.27 | 7,256 |
2023-01-04 | $24.02 | $24.37 | $24.02 | $24.37 | $24.37 | 1,014 |
2023-01-03 | $23.54 | $23.60 | $23.54 | $23.59 | $23.59 | 4,442 |
2022-12-30 | $23.51 | $23.51 | $23.24 | $23.32 | $23.32 | 10,067 |
2022-12-29 | $23.46 | $23.69 | $23.46 | $23.69 | $23.69 | 1,684 |
2022-12-28 | $23.43 | $23.43 | $23.16 | $23.16 | $23.16 | 2,216 |
2022-12-27 | $23.42 | $23.62 | $23.42 | $23.61 | $23.61 | 7,211 |
2022-12-23 | $23.19 | $23.22 | $23.15 | $23.19 | $23.19 | 6,255 |
2022-12-22 | $23.36 | $23.36 | $23.06 | $23.21 | $23.21 | 15,742 |
2022-12-21 | $23.16 | $23.43 | $23.16 | $23.43 | $23.43 | 1,078 |
2022-12-20 | $23.24 | $23.24 | $23.18 | $23.18 | $23.18 | 6,597 |
2022-12-19 | $23.23 | $23.24 | $23.21 | $23.24 | $23.24 | 2,492 |
2022-12-16 | $23.19 | $23.19 | $23.15 | $23.15 | $23.15 | 2,901 |
2022-12-15 | $23.95 | $23.95 | $23.29 | $23.40 | $23.19 | 16,906 |
2022-12-14 | $23.96 | $24.09 | $23.92 | $23.99 | $23.77 | 1,634 |
2022-12-13 | $24.24 | $24.39 | $23.90 | $23.95 | $23.74 | 8,995 |
2022-12-12 | $23.85 | $23.85 | $23.63 | $23.79 | $23.58 | 620 |
2022-12-09 | $23.92 | $23.92 | $23.85 | $23.85 | $23.64 | 642 |
2022-12-08 | $24.03 | $24.04 | $23.94 | $23.99 | $23.99 | 12,197 |
2022-12-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 110 |
2022-12-06 | $23.83 | $23.83 | $23.80 | $23.80 | $23.80 | 383 |
2022-12-05 | $24.05 | $24.06 | $23.79 | $23.79 | $23.79 | 1,119 |
2022-12-02 | $24.08 | $24.18 | $23.98 | $24.13 | $24.13 | 2,466 |
2022-12-01 | $24.23 | $24.23 | $23.97 | $23.97 | $23.97 | 1,602 |
2022-11-30 | $23.90 | $24.19 | $23.86 | $24.17 | $24.17 | 4,159 |
2022-11-29 | $23.35 | $23.37 | $23.32 | $23.37 | $23.37 | 2,013 |
2022-11-28 | $23.10 | $23.10 | $22.88 | $22.88 | $22.88 | 2,794 |
2022-11-25 | $23.03 | $23.04 | $23.00 | $23.00 | $23.00 | 7,957 |
2022-11-23 | $23.12 | $23.16 | $23.07 | $23.07 | $23.07 | 1,685 |
2022-11-22 | $22.88 | $22.95 | $22.87 | $22.91 | $22.91 | 230,701 |
2022-11-21 | $22.81 | $22.81 | $22.71 | $22.81 | $22.81 | 4,132 |
2022-11-18 | $23.11 | $23.14 | $23.04 | $23.08 | $23.08 | 75,764 |
2022-11-17 | $22.81 | $23.28 | $22.81 | $23.28 | $23.28 | 344 |
2022-11-16 | $23.34 | $23.34 | $23.18 | $23.18 | $23.18 | 647 |
2022-11-15 | $23.55 | $23.55 | $23.52 | $23.52 | $23.52 | 585 |
2022-11-14 | $22.88 | $22.92 | $22.84 | $22.84 | $22.84 | 5,985 |
2022-11-11 | $23.00 | $23.00 | $22.96 | $22.96 | $22.96 | 605 |
2022-11-10 | $22.25 | $22.33 | $22.25 | $22.33 | $22.33 | 3,921 |
2022-11-09 | $21.63 | $21.63 | $21.42 | $21.42 | $21.42 | 1,640 |
2022-11-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 79 |
2022-11-07 | $21.68 | $21.68 | $21.65 | $21.65 | $21.65 | 5,379 |
2022-11-04 | $21.54 | $21.62 | $21.54 | $21.62 | $21.62 | 625 |
2022-11-03 | $20.80 | $20.80 | $20.77 | $20.77 | $20.77 | 4,677 |
2022-11-02 | $20.80 | $20.86 | $20.68 | $20.68 | $20.68 | 517 |
2022-11-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 42 |
2022-10-31 | $20.27 | $20.49 | $20.27 | $20.44 | $20.44 | 3,858 |
2022-10-28 | $20.36 | $20.45 | $20.31 | $20.45 | $20.45 | 5,337 |
2022-10-27 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 4 |
2022-10-26 | $20.45 | $20.73 | $20.41 | $20.67 | $20.67 | 2,280 |
2022-10-25 | $20.26 | $20.32 | $20.25 | $20.27 | $20.27 | 1,040 |
2022-10-24 | $20.10 | $20.20 | $19.86 | $20.16 | $20.16 | 3,383 |
2022-10-21 | $20.96 | $21.04 | $20.96 | $21.04 | $21.04 | 369 |
2022-10-20 | $20.85 | $20.85 | $20.78 | $20.78 | $20.78 | 3,721 |
2022-10-19 | $20.60 | $20.70 | $20.60 | $20.66 | $20.66 | 725 |
2022-10-18 | $20.99 | $21.12 | $20.99 | $21.08 | $21.08 | 1,223 |
2022-10-17 | $21.15 | $21.15 | $21.09 | $21.09 | $21.09 | 288 |
2022-10-14 | $20.98 | $20.98 | $20.53 | $20.53 | $20.53 | 2,698 |
2022-10-13 | $20.83 | $20.94 | $20.83 | $20.90 | $20.90 | 5,794 |
2022-10-12 | $20.81 | $20.82 | $20.74 | $20.81 | $20.81 | 3,779 |
2022-10-11 | $21.06 | $21.06 | $20.81 | $20.81 | $20.81 | 2,784 |
2022-10-10 | $21.33 | $21.33 | $21.11 | $21.20 | $21.20 | 2,496 |
2022-10-07 | $21.58 | $21.58 | $21.48 | $21.48 | $21.48 | 4,311 |
2022-10-06 | $22.04 | $22.06 | $22.02 | $22.02 | $22.02 | 919 |
2022-10-05 | $21.94 | $22.15 | $21.94 | $22.15 | $22.15 | 1,432 |
2022-10-04 | $21.96 | $22.15 | $21.96 | $22.15 | $22.15 | 1,357 |
2022-10-03 | $21.40 | $21.48 | $21.40 | $21.48 | $21.48 | 558 |
2022-09-30 | $21.26 | $21.36 | $21.13 | $21.13 | $21.13 | 21,570 |
2022-09-29 | $21.37 | $21.37 | $21.20 | $21.27 | $21.27 | 1,421 |
2022-09-28 | $21.75 | $21.83 | $21.75 | $21.83 | $21.83 | 1,052 |
2022-09-27 | $21.59 | $21.59 | $21.46 | $21.59 | $21.59 | 2,672 |
2022-09-26 | $21.70 | $21.81 | $21.60 | $21.63 | $21.63 | 5,037 |
2022-09-23 | $22.00 | $22.00 | $21.80 | $21.85 | $21.85 | 3,138 |
2022-09-22 | $22.40 | $22.44 | $22.29 | $22.37 | $22.37 | 769 |
2022-09-21 | $22.64 | $22.64 | $22.52 | $22.52 | $22.52 | 356 |
2022-09-20 | $22.81 | $22.89 | $22.81 | $22.89 | $22.89 | 273 |
2022-09-19 | $22.78 | $23.02 | $22.74 | $23.02 | $23.02 | 8,741 |
2022-09-16 | $22.88 | $22.90 | $22.85 | $22.89 | $22.89 | 6,590 |
2022-09-15 | $23.25 | $23.25 | $23.13 | $23.18 | $23.18 | 672 |
2022-09-14 | $23.47 | $23.47 | $23.36 | $23.40 | $23.40 | 780 |
2022-09-13 | $23.63 | $23.63 | $23.31 | $23.31 | $23.31 | 539 |
2022-09-12 | $24.14 | $24.14 | $24.10 | $24.10 | $24.10 | 2,403 |
2022-09-09 | $23.84 | $23.84 | $23.74 | $23.79 | $23.79 | 9,685 |
2022-09-08 | $23.40 | $23.43 | $23.32 | $23.40 | $23.40 | 6,642 |
2022-09-07 | $23.34 | $23.57 | $23.34 | $23.54 | $23.54 | 8,837 |
2022-09-06 | $23.39 | $23.39 | $23.34 | $23.34 | $23.34 | 1,564 |
2022-09-02 | $23.86 | $23.86 | $23.63 | $23.63 | $23.63 | 1,127 |
2022-09-01 | $23.80 | $23.85 | $23.80 | $23.85 | $23.85 | 339 |
2022-08-31 | $24.34 | $24.38 | $24.14 | $24.14 | $24.14 | 2,055 |
2022-08-30 | $24.29 | $24.29 | $23.99 | $24.02 | $24.02 | 121,293 |
2022-08-29 | $24.40 | $24.44 | $24.29 | $24.29 | $24.29 | 471 |
2022-08-26 | $25.00 | $25.00 | $24.46 | $24.50 | $24.50 | 2,124 |
2022-08-25 | $24.84 | $24.87 | $24.84 | $24.87 | $24.87 | 595 |
2022-08-24 | $24.40 | $24.44 | $24.33 | $24.33 | $24.33 | 549 |
2022-08-23 | $24.34 | $24.34 | $24.31 | $24.31 | $24.31 | 193 |
2022-08-22 | $24.25 | $24.26 | $24.18 | $24.18 | $24.18 | 2,081 |
2022-08-19 | $24.49 | $24.49 | $24.40 | $24.40 | $24.40 | 909 |
2022-08-18 | $24.77 | $24.78 | $24.73 | $24.73 | $24.73 | 1,330 |
2022-08-17 | $24.94 | $24.94 | $24.85 | $24.94 | $24.94 | 716 |
2022-08-16 | $25.07 | $25.07 | $25.02 | $25.02 | $25.02 | 733 |
2022-08-15 | $25.02 | $25.10 | $25.02 | $25.05 | $25.05 | 839 |
2022-08-12 | $24.95 | $25.19 | $24.95 | $25.19 | $25.19 | 2,180 |
2022-08-11 | $25.07 | $25.08 | $24.96 | $24.96 | $24.96 | 1,465 |
2022-08-10 | $24.82 | $24.82 | $24.81 | $24.81 | $24.81 | 625 |
2022-08-09 | $24.45 | $24.50 | $24.45 | $24.45 | $24.45 | 932 |
2022-08-08 | $24.71 | $24.71 | $24.55 | $24.55 | $24.55 | 4,692 |
2022-08-05 | $24.46 | $24.52 | $24.46 | $24.52 | $24.52 | 1,234 |
2022-08-04 | $24.50 | $24.61 | $24.50 | $24.56 | $24.56 | 1,111 |
2022-08-03 | $24.16 | $24.43 | $24.16 | $24.36 | $24.36 | 4,731 |
2022-08-02 | $24.01 | $24.25 | $24.01 | $24.10 | $24.10 | 734 |
2022-08-01 | $24.12 | $24.17 | $24.12 | $24.17 | $24.17 | 648 |
2022-07-29 | $24.30 | $24.38 | $24.29 | $24.38 | $24.38 | 1,900 |
2022-07-28 | $24.56 | $24.66 | $24.56 | $24.62 | $24.62 | 1,470 |
2022-07-27 | $24.34 | $24.64 | $24.34 | $24.56 | $24.56 | 937 |
2022-07-26 | $24.11 | $24.11 | $24.08 | $24.08 | $24.08 | 1,249 |
2022-07-25 | $24.33 | $24.37 | $24.32 | $24.36 | $24.36 | 3,640 |
2022-07-22 | $24.39 | $24.39 | $24.30 | $24.30 | $24.30 | 1,620 |
2022-07-21 | $24.46 | $24.60 | $24.43 | $24.58 | $24.58 | 57,011 |
2022-07-20 | $24.24 | $24.33 | $24.24 | $24.33 | $24.33 | 1,235 |
2022-07-19 | $24.36 | $24.39 | $24.36 | $24.39 | $24.39 | 854 |
2022-07-18 | $24.25 | $24.25 | $24.00 | $24.00 | $24.00 | 344 |
2022-07-15 | $23.91 | $23.91 | $23.86 | $23.88 | $23.88 | 12,098 |
2022-07-14 | $23.68 | $23.78 | $23.56 | $23.76 | $23.76 | 8,856 |
2022-07-13 | $24.05 | $24.05 | $23.99 | $23.99 | $23.99 | 74,308 |
2022-07-12 | $24.05 | $24.13 | $23.92 | $24.00 | $24.00 | 2,987 |
2022-07-11 | $24.01 | $24.13 | $24.01 | $24.08 | $24.08 | 2,336 |
2022-07-08 | $24.74 | $24.85 | $24.74 | $24.85 | $24.85 | 278 |
2022-07-07 | $24.93 | $24.96 | $24.88 | $24.90 | $24.90 | 6,334 |
2022-07-06 | $24.41 | $24.43 | $24.38 | $24.38 | $24.38 | 1,338 |
2022-07-05 | $24.10 | $24.48 | $24.10 | $24.48 | $24.48 | 832 |
2022-07-01 | $24.63 | $24.66 | $24.62 | $24.65 | $24.65 | 2,037 |
2022-06-30 | $24.56 | $24.84 | $24.56 | $24.84 | $24.84 | 3,286 |
2022-06-29 | $25.14 | $25.14 | $25.08 | $25.13 | $25.13 | 417 |
2022-06-28 | $25.51 | $25.56 | $25.13 | $25.20 | $25.20 | 942 |
2022-06-27 | $25.33 | $25.44 | $25.32 | $25.40 | $25.40 | 8,098 |
2022-06-24 | $25.39 | $25.48 | $25.39 | $25.48 | $25.48 | 816 |
2022-06-23 | $25.20 | $25.35 | $25.10 | $25.23 | $24.92 | 202,253 |
2022-06-22 | $25.03 | $25.25 | $25.03 | $25.12 | $24.81 | 2,020 |
2022-06-21 | $25.61 | $25.62 | $25.55 | $25.55 | $25.24 | 1,037 |
2022-06-17 | $25.00 | $25.14 | $25.00 | $25.03 | $24.72 | 2,413 |
2022-06-16 | $24.86 | $24.92 | $24.86 | $24.92 | $24.61 | 1,247 |
2022-06-15 | $25.37 | $25.73 | $25.27 | $25.73 | $25.41 | 7,467 |
2022-06-14 | $25.27 | $25.39 | $25.27 | $25.39 | $25.07 | 1,077 |
2022-06-13 | $25.42 | $25.42 | $25.01 | $25.01 | $24.70 | 3,004 |
2022-06-10 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 100 |
2022-06-09 | $26.67 | $26.73 | $26.33 | $26.33 | $26.33 | 542 |
2022-06-08 | $26.94 | $27.05 | $26.84 | $26.99 | $26.99 | 19,541 |
2022-06-07 | $26.46 | $26.69 | $26.45 | $26.68 | $26.68 | 9,574 |
2022-06-06 | $26.79 | $26.84 | $26.55 | $26.55 | $26.55 | 311 |
2022-06-03 | $26.45 | $26.45 | $26.34 | $26.38 | $26.38 | 1,828 |
2022-06-02 | $26.76 | $26.84 | $26.76 | $26.84 | $26.84 | 380 |
2022-06-01 | $26.49 | $26.49 | $26.38 | $26.38 | $26.38 | 726 |
2022-05-31 | $26.96 | $26.96 | $26.65 | $26.65 | $26.65 | 3,894 |
2022-05-27 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 4 |
2022-05-26 | $25.78 | $25.85 | $25.78 | $25.85 | $25.85 | 1,855 |
2022-05-25 | $25.15 | $25.36 | $25.15 | $25.36 | $25.36 | 3,593 |
2022-05-24 | $25.25 | $25.26 | $25.12 | $25.21 | $25.21 | 3,171 |
2022-05-23 | $25.74 | $25.86 | $25.69 | $25.76 | $25.76 | 19,908 |
2022-05-20 | $25.74 | $25.74 | $25.29 | $25.53 | $25.53 | 3,010 |
2022-05-19 | $25.33 | $25.46 | $25.28 | $25.46 | $25.46 | 1,812 |
2022-05-18 | $25.62 | $25.68 | $25.20 | $25.20 | $25.20 | 845 |
2022-05-17 | $25.95 | $25.95 | $25.66 | $25.82 | $25.82 | 1,695 |
2022-05-16 | $25.24 | $25.24 | $25.10 | $25.13 | $25.13 | 3,117 |
2022-05-13 | $25.20 | $25.25 | $24.98 | $25.25 | $25.25 | 13,642 |
2022-05-12 | $24.35 | $24.61 | $24.35 | $24.61 | $24.61 | 1,049 |
2022-05-11 | $25.27 | $25.27 | $24.72 | $24.72 | $24.72 | 83,973 |
2022-05-10 | $25.28 | $25.28 | $24.95 | $24.95 | $24.95 | 8,323 |
2022-05-09 | $25.07 | $25.07 | $24.75 | $24.75 | $24.75 | 2,388 |
2022-05-06 | $25.70 | $25.70 | $25.45 | $25.54 | $25.54 | 2,399 |
2022-05-05 | $26.22 | $26.22 | $25.79 | $25.91 | $25.91 | 1,219 |
2022-05-04 | $26.47 | $27.00 | $26.28 | $27.00 | $27.00 | 1,028 |
2022-05-03 | $26.72 | $26.78 | $26.60 | $26.74 | $26.74 | 3,501 |
2022-05-02 | $26.49 | $26.53 | $26.18 | $26.53 | $26.53 | 3,033 |
2022-04-29 | $26.83 | $26.83 | $26.53 | $26.53 | $26.53 | 1,892 |
2022-04-28 | $26.19 | $26.37 | $26.19 | $26.37 | $26.37 | 766 |
2022-04-27 | $25.92 | $26.13 | $25.92 | $26.01 | $26.01 | 712 |
2022-04-26 | $26.12 | $26.12 | $25.78 | $25.78 | $25.78 | 1,870 |
2022-04-25 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 375 |
2022-04-22 | $26.70 | $26.70 | $26.49 | $26.49 | $26.49 | 921 |
2022-04-21 | $27.16 | $27.16 | $26.63 | $26.63 | $26.63 | 3,715 |
2022-04-20 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 199 |
2022-04-19 | $27.28 | $27.40 | $27.28 | $27.40 | $27.40 | 803 |
2022-04-18 | $27.59 | $27.59 | $27.45 | $27.50 | $27.50 | 659 |
2022-04-14 | $27.77 | $27.77 | $27.65 | $27.66 | $27.66 | 6,669 |
2022-04-13 | $28.08 | $28.08 | $28.07 | $28.07 | $28.07 | 492 |
2022-04-12 | $28.02 | $28.04 | $27.69 | $27.69 | $27.69 | 12,592 |
2022-04-11 | $28.00 | $28.06 | $27.83 | $27.84 | $27.84 | 5,865 |
2022-04-08 | $28.36 | $28.36 | $28.20 | $28.20 | $28.20 | 515 |
2022-04-07 | $28.19 | $28.20 | $28.18 | $28.18 | $28.18 | 2,043 |
2022-04-06 | $28.54 | $28.54 | $28.47 | $28.53 | $28.53 | 448 |
2022-04-05 | $29.24 | $29.25 | $28.91 | $28.91 | $28.91 | 1,711 |
2022-04-04 | $29.19 | $29.56 | $29.19 | $29.49 | $29.49 | 3,041 |
2022-04-01 | $29.04 | $29.15 | $28.75 | $28.87 | $28.87 | 142,475 |
2022-03-31 | $28.59 | $28.62 | $28.43 | $28.43 | $28.43 | 6,998 |
2022-03-30 | $28.99 | $28.99 | $28.86 | $28.86 | $28.86 | 1,182 |
2022-03-29 | $28.88 | $28.98 | $28.88 | $28.98 | $28.98 | 587 |
2022-03-28 | $28.31 | $28.50 | $28.31 | $28.47 | $28.47 | 1,138 |
2022-03-25 | $28.13 | $28.51 | $28.13 | $28.30 | $28.30 | 20,828 |
2022-03-24 | $28.43 | $28.45 | $28.43 | $28.45 | $28.45 | 465 |
2022-03-23 | $28.42 | $28.56 | $28.31 | $28.31 | $28.31 | 1,821 |
2022-03-22 | $28.53 | $28.54 | $28.53 | $28.54 | $28.54 | 564 |
2022-03-21 | $27.95 | $27.97 | $27.90 | $27.97 | $27.97 | 3,809 |
2022-03-18 | $27.88 | $28.57 | $27.88 | $28.57 | $28.57 | 885 |
2022-03-17 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 75 |
2022-03-16 | $27.32 | $28.22 | $27.26 | $28.17 | $28.17 | 2,501 |
2022-03-15 | $25.53 | $25.96 | $25.42 | $25.87 | $25.87 | 1,935 |
2022-03-14 | $26.23 | $26.23 | $25.83 | $25.83 | $25.83 | 1,312 |
2022-03-11 | $26.93 | $26.93 | $26.46 | $26.52 | $26.52 | 36,388 |
2022-03-10 | $27.12 | $27.21 | $27.06 | $27.15 | $27.15 | 2,253 |
2022-03-09 | $27.48 | $27.72 | $27.48 | $27.72 | $27.72 | 943 |
2022-03-08 | $26.63 | $27.23 | $26.63 | $26.89 | $26.89 | 4,485 |
2022-03-07 | $27.54 | $27.54 | $26.80 | $26.80 | $26.80 | 5,200 |
2022-03-04 | $28.01 | $28.01 | $27.72 | $27.83 | $27.83 | 3,408 |
2022-03-03 | $28.66 | $28.66 | $28.49 | $28.49 | $28.49 | 674 |
2022-03-02 | $29.12 | $29.17 | $28.80 | $29.00 | $29.00 | 2,469 |
2022-03-01 | $29.00 | $29.00 | $28.96 | $28.96 | $28.96 | 3,110 |
2022-02-28 | $29.34 | $29.37 | $29.34 | $29.37 | $29.37 | 256 |
2022-02-25 | $29.48 | $29.67 | $29.48 | $29.67 | $29.67 | 3,186 |
2022-02-24 | $28.45 | $29.27 | $28.45 | $29.27 | $29.27 | 1,830 |
2022-02-23 | $30.42 | $30.42 | $29.93 | $29.93 | $29.93 | 4,192 |
2022-02-22 | $30.30 | $30.44 | $30.16 | $30.26 | $30.26 | 6,700 |
2022-02-18 | $30.82 | $30.82 | $30.78 | $30.81 | $30.81 | 505 |
2022-02-17 | $31.25 | $31.29 | $31.21 | $31.21 | $31.21 | 484 |
2022-02-16 | $31.37 | $31.63 | $31.37 | $31.63 | $31.63 | 510 |
2022-02-15 | $31.16 | $31.45 | $31.16 | $31.40 | $31.40 | 4,271 |
2022-02-14 | $30.80 | $30.80 | $30.62 | $30.72 | $30.72 | 1,466 |
2022-02-11 | $31.48 | $31.48 | $30.91 | $30.91 | $30.91 | 248 |
2022-02-10 | $31.62 | $31.66 | $31.36 | $31.38 | $31.38 | 1,618 |
2022-02-09 | $31.52 | $31.60 | $31.49 | $31.60 | $31.60 | 988 |
2022-02-08 | $30.81 | $31.18 | $30.81 | $31.18 | $31.18 | 5,335 |
2022-02-07 | $30.89 | $31.06 | $30.87 | $30.87 | $30.87 | 1,027 |
2022-02-04 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 128 |
2022-02-03 | $30.98 | $30.99 | $30.92 | $30.92 | $30.92 | 4,235 |
2022-02-02 | $31.22 | $31.29 | $31.19 | $31.26 | $31.26 | 1,298 |
2022-02-01 | $31.20 | $31.30 | $31.20 | $31.30 | $31.30 | 3,206 |
2022-01-31 | $30.72 | $31.11 | $30.72 | $31.07 | $31.07 | 30,623 |
2022-01-28 | $30.00 | $30.16 | $30.00 | $30.16 | $30.16 | 585 |
2022-01-27 | $30.16 | $30.16 | $30.08 | $30.08 | $30.08 | 517 |
2022-01-26 | $31.11 | $31.11 | $30.45 | $30.45 | $30.45 | 4,305 |
2022-01-25 | $30.61 | $31.00 | $30.61 | $30.85 | $30.85 | 2,079 |
2022-01-24 | $30.54 | $30.90 | $30.25 | $30.90 | $30.90 | 5,379 |
2022-01-21 | $31.45 | $31.48 | $31.25 | $31.25 | $31.25 | 1,830 |
2022-01-20 | $32.11 | $32.13 | $31.64 | $31.64 | $31.64 | 1,943 |
2022-01-19 | $31.69 | $31.69 | $31.43 | $31.43 | $31.43 | 220 |
2022-01-18 | $31.35 | $31.52 | $31.35 | $31.38 | $31.38 | 988 |
2022-01-14 | $32.10 | $32.10 | $32.00 | $32.09 | $32.09 | 1,502 |
2022-01-13 | $32.40 | $32.40 | $31.98 | $32.02 | $32.02 | 3,072 |
2022-01-12 | $32.27 | $32.52 | $32.27 | $32.52 | $32.52 | 9,022 |
2022-01-11 | $31.77 | $31.88 | $31.77 | $31.88 | $31.88 | 2,049 |
2022-01-10 | $30.94 | $31.10 | $30.87 | $31.10 | $31.10 | 6,717 |
2022-01-07 | $30.88 | $31.08 | $30.88 | $31.08 | $31.08 | 950 |
2022-01-06 | $30.99 | $30.99 | $30.71 | $30.91 | $30.91 | 13,551 |
2022-01-05 | $31.15 | $31.30 | $30.79 | $30.79 | $30.79 | 3,253 |
2022-01-04 | $31.40 | $31.54 | $31.36 | $31.38 | $31.38 | 2,927 |
2022-01-03 | $31.18 | $31.44 | $31.18 | $31.38 | $31.38 | 95,647 |
2021-12-31 | $31.25 | $31.34 | $31.19 | $31.19 | $31.19 | 5,801 |
2021-12-30 | $31.19 | $31.44 | $31.18 | $31.20 | $31.20 | 10,344 |
2021-12-29 | $30.96 | $30.96 | $30.69 | $30.76 | $30.76 | 2,303 |
2021-12-28 | $30.91 | $30.91 | $30.77 | $30.88 | $30.88 | 6,944 |
2021-12-27 | $31.05 | $31.05 | $30.93 | $31.00 | $31.00 | 3,819 |
2021-12-23 | $30.91 | $30.91 | $30.87 | $30.87 | $30.87 | 330 |
2021-12-22 | $30.46 | $30.62 | $30.46 | $30.62 | $30.62 | 1,594 |
2021-12-21 | $30.50 | $30.54 | $30.48 | $30.48 | $30.48 | 1,108 |
2021-12-20 | $30.08 | $30.08 | $29.79 | $29.98 | $29.98 | 4,511 |
2021-12-17 | $30.43 | $30.61 | $30.42 | $30.52 | $30.52 | 979 |
2021-12-16 | $31.30 | $31.30 | $31.05 | $31.05 | $30.65 | 3,750 |
2021-12-15 | $30.70 | $30.99 | $30.59 | $30.98 | $30.59 | 6,168 |
2021-12-14 | $31.11 | $31.11 | $30.94 | $31.11 | $30.72 | 1,552 |
2021-12-13 | $31.49 | $31.60 | $31.12 | $31.12 | $30.72 | 4,181 |
2021-12-10 | $31.59 | $31.62 | $31.59 | $31.62 | $31.22 | 294 |
2021-12-09 | $31.82 | $31.82 | $31.55 | $31.60 | $31.20 | 4,474 |
2021-12-08 | $31.71 | $31.85 | $31.71 | $31.85 | $31.44 | 1,692 |
2021-12-07 | $31.69 | $31.69 | $31.67 | $31.67 | $31.27 | 1,318 |
2021-12-06 | $30.99 | $31.20 | $30.99 | $31.18 | $30.78 | 5,206 |
2021-12-03 | $30.99 | $30.99 | $30.81 | $30.89 | $30.50 | 4,471 |
2021-12-02 | $31.54 | $31.60 | $31.38 | $31.45 | $31.06 | 1,010 |
2021-12-01 | $31.55 | $31.55 | $31.05 | $31.05 | $30.66 | 717 |
2021-11-30 | $31.09 | $31.15 | $30.88 | $31.03 | $30.64 | 1,958 |
2021-11-29 | $31.13 | $31.13 | $30.96 | $31.10 | $30.71 | 1,570 |
2021-11-26 | $30.90 | $31.07 | $30.90 | $30.96 | $30.57 | 860 |
2021-11-24 | $31.86 | $32.28 | $31.81 | $31.96 | $31.56 | 13,959 |
2021-11-23 | $32.19 | $32.19 | $31.40 | $32.00 | $31.60 | 34,887 |
2021-11-22 | $32.33 | $32.34 | $32.28 | $32.28 | $31.87 | 572 |
2021-11-19 | $32.73 | $32.73 | $32.62 | $32.62 | $32.21 | 2,061 |
2021-11-18 | $32.69 | $32.73 | $32.69 | $32.73 | $32.32 | 1,243 |
2021-11-17 | $33.30 | $33.30 | $33.14 | $33.23 | $32.81 | 2,284 |
2021-11-16 | $33.35 | $33.42 | $33.35 | $33.39 | $32.97 | 1,467 |
2021-11-15 | $33.49 | $33.49 | $33.24 | $33.24 | $32.82 | 2,479 |
2021-11-12 | $33.22 | $33.24 | $33.11 | $33.24 | $32.82 | 4,656 |
2021-11-11 | $33.31 | $33.31 | $33.27 | $33.29 | $32.87 | 1,024 |
2021-11-10 | $32.99 | $33.08 | $32.65 | $32.79 | $32.38 | 2,984 |
2021-11-09 | $32.91 | $33.04 | $32.86 | $32.94 | $32.52 | 9,861 |
2021-11-08 | $32.88 | $33.11 | $32.88 | $33.07 | $32.65 | 1,379 |
2021-11-05 | $32.73 | $32.79 | $32.65 | $32.74 | $32.33 | 2,317 |
2021-11-04 | $32.97 | $32.97 | $32.78 | $32.81 | $32.40 | 1,650 |
2021-11-03 | $32.69 | $32.86 | $32.52 | $32.86 | $32.44 | 2,877 |
2021-11-02 | $32.79 | $32.79 | $32.54 | $32.54 | $32.13 | 2,462 |
2021-11-01 | $32.82 | $32.92 | $32.78 | $32.92 | $32.50 | 7,578 |
2021-10-29 | $32.73 | $32.73 | $32.73 | $32.73 | $32.31 | 89 |
2021-10-28 | $33.18 | $33.21 | $33.18 | $33.21 | $32.79 | 2,192 |
2021-10-27 | $33.24 | $33.24 | $33.24 | $33.24 | $32.81 | 5,769 |
2021-10-26 | $33.83 | $33.83 | $33.44 | $33.50 | $33.07 | 4,397 |
2021-10-25 | $33.55 | $33.74 | $33.55 | $33.74 | $33.31 | 4,289 |
2021-10-22 | $33.89 | $33.89 | $33.44 | $33.46 | $33.04 | 22,888 |
2021-10-21 | $33.65 | $33.77 | $33.60 | $33.68 | $33.26 | 7,621 |
2021-10-20 | $33.97 | $33.98 | $33.89 | $33.89 | $33.46 | 2,991 |
2021-10-19 | $33.73 | $33.99 | $33.73 | $33.86 | $33.43 | 57,031 |
2021-10-18 | $33.35 | $33.46 | $33.35 | $33.36 | $32.93 | 4,046 |
2021-10-15 | $33.27 | $33.37 | $33.27 | $33.37 | $32.95 | 191 |
2021-10-14 | $32.87 | $32.98 | $32.77 | $32.92 | $32.51 | 2,984 |
2021-10-13 | $32.60 | $32.80 | $32.60 | $32.78 | $32.37 | 1,037 |
2021-10-12 | $32.43 | $32.43 | $32.30 | $32.30 | $31.89 | 1,045 |
2021-10-11 | $32.73 | $32.73 | $32.42 | $32.42 | $32.01 | 1,655 |
2021-10-08 | $32.46 | $32.49 | $32.46 | $32.47 | $32.06 | 811 |
2021-10-07 | $32.22 | $32.57 | $32.22 | $32.39 | $31.98 | 1,237 |
2021-10-06 | $31.41 | $31.67 | $31.41 | $31.67 | $31.27 | 387 |
2021-10-05 | $31.95 | $31.95 | $31.82 | $31.82 | $31.42 | 2,324 |
2021-10-04 | $31.89 | $31.89 | $31.50 | $31.57 | $31.17 | 4,410 |
2021-10-01 | $31.96 | $32.33 | $31.93 | $32.09 | $31.69 | 9,193 |
2021-09-30 | $32.04 | $32.24 | $32.04 | $32.08 | $31.68 | 2,906 |
2021-09-29 | $32.18 | $32.20 | $31.88 | $31.88 | $31.48 | 2,679 |
2021-09-28 | $32.26 | $32.26 | $32.07 | $32.11 | $31.70 | 1,276 |
2021-09-27 | $32.16 | $32.64 | $32.15 | $32.57 | $32.16 | 2,278 |
2021-09-24 | $32.31 | $32.37 | $32.28 | $32.28 | $31.87 | 682 |
2021-09-23 | $32.55 | $32.60 | $32.52 | $32.60 | $32.19 | 777 |
2021-09-22 | $32.28 | $32.50 | $32.28 | $32.38 | $31.97 | 3,416 |
2021-09-21 | $31.94 | $31.96 | $31.90 | $31.96 | $31.55 | 3,699 |
2021-09-20 | $31.97 | $31.97 | $31.53 | $31.68 | $31.28 | 4,803 |
2021-09-17 | $32.80 | $32.80 | $32.58 | $32.67 | $32.26 | 1,755 |
2021-09-16 | $32.78 | $32.78 | $32.78 | $32.78 | $32.37 | 31 |
2021-09-15 | $32.91 | $33.13 | $32.91 | $33.13 | $32.72 | 760 |
2021-09-14 | $33.26 | $33.26 | $33.21 | $33.21 | $32.79 | 753 |
2021-09-13 | $33.52 | $33.65 | $33.50 | $33.54 | $33.11 | 1,639 |
2021-09-10 | $33.78 | $33.88 | $33.52 | $33.52 | $33.10 | 2,047 |
2021-09-09 | $33.38 | $33.62 | $33.38 | $33.57 | $33.15 | 1,040 |
2021-09-08 | $34.11 | $34.11 | $33.63 | $33.71 | $33.28 | 2,998 |
2021-09-07 | $34.28 | $34.30 | $34.21 | $34.24 | $33.80 | 1,681 |
2021-09-03 | $33.85 | $33.95 | $33.84 | $33.95 | $33.52 | 1,092 |
2021-09-02 | $33.97 | $33.97 | $33.64 | $33.65 | $33.23 | 6,915 |
2021-09-01 | $33.71 | $34.10 | $33.71 | $34.00 | $33.57 | 1,026 |
2021-08-31 | $33.60 | $33.63 | $33.54 | $33.63 | $33.20 | 642 |
2021-08-30 | $33.06 | $33.08 | $32.98 | $33.06 | $32.64 | 3,822 |
2021-08-27 | $32.87 | $32.97 | $32.76 | $32.95 | $32.53 | 3,661 |
2021-08-26 | $32.63 | $32.67 | $32.63 | $32.65 | $32.24 | 658 |
2021-08-25 | $32.89 | $32.96 | $32.89 | $32.96 | $32.54 | 246 |
2021-08-24 | $32.92 | $32.92 | $32.87 | $32.87 | $32.45 | 341 |
2021-08-23 | $31.95 | $32.16 | $31.95 | $32.16 | $31.76 | 1,988 |
2021-08-20 | $31.50 | $31.74 | $31.50 | $31.69 | $31.29 | 2,027 |
2021-08-19 | $31.68 | $31.79 | $31.56 | $31.59 | $31.19 | 5,610 |
2021-08-18 | $32.50 | $32.53 | $32.29 | $32.29 | $31.88 | 1,447 |
2021-08-17 | $32.20 | $32.23 | $32.18 | $32.18 | $31.77 | 1,353 |
2021-08-16 | $32.94 | $32.94 | $32.68 | $32.86 | $32.45 | 73,801 |
2021-08-13 | $33.12 | $33.20 | $33.12 | $33.20 | $32.78 | 917 |
2021-08-12 | $33.25 | $33.25 | $33.25 | $33.25 | $32.83 | 123 |
2021-08-11 | $33.53 | $33.53 | $33.53 | $33.53 | $33.11 | 260 |
2021-08-10 | $33.41 | $33.42 | $33.37 | $33.39 | $32.97 | 1,921 |
2021-08-09 | $33.32 | $33.42 | $33.29 | $33.29 | $32.87 | 1,237 |
2021-08-06 | $33.09 | $33.13 | $33.09 | $33.09 | $32.67 | 565 |
2021-08-05 | $33.44 | $33.44 | $33.44 | $33.44 | $33.01 | 20 |
2021-08-04 | $33.57 | $33.57 | $33.47 | $33.55 | $33.13 | 2,418 |
2021-08-03 | $33.02 | $33.26 | $33.01 | $33.26 | $32.84 | 1,012 |
2021-08-02 | $33.39 | $33.39 | $33.20 | $33.20 | $32.78 | 785 |
2021-07-30 | $33.04 | $33.09 | $32.98 | $32.98 | $32.56 | 1,252 |
2021-07-29 | $33.02 | $33.23 | $33.02 | $33.23 | $32.81 | 136 |
2021-07-28 | $32.76 | $33.11 | $32.76 | $32.99 | $32.57 | 141,928 |
2021-07-27 | $32.10 | $32.10 | $31.66 | $32.10 | $31.70 | 6,360 |
2021-07-26 | $33.00 | $33.00 | $32.85 | $32.85 | $32.44 | 755 |
2021-07-23 | $33.68 | $33.80 | $33.68 | $33.76 | $33.33 | 13,846 |
2021-07-22 | $34.22 | $34.22 | $34.22 | $34.22 | $33.79 | 35 |
2021-07-21 | $33.98 | $34.14 | $33.98 | $34.14 | $33.71 | 815 |
2021-07-20 | $33.63 | $34.00 | $33.63 | $33.99 | $33.56 | 2,959 |
2021-07-19 | $33.83 | $33.83 | $33.63 | $33.77 | $33.34 | 2,443 |
2021-07-16 | $34.47 | $34.47 | $34.29 | $34.29 | $33.86 | 1,678 |
2021-07-15 | $34.77 | $34.77 | $34.60 | $34.60 | $34.16 | 1,492 |
2021-07-14 | $34.77 | $34.78 | $34.63 | $34.63 | $34.19 | 500 |
2021-07-13 | $34.30 | $34.52 | $34.30 | $34.42 | $33.98 | 1,234 |
2021-07-12 | $34.30 | $34.30 | $34.30 | $34.30 | $33.87 | 29 |
2021-07-09 | $34.17 | $34.36 | $34.17 | $34.36 | $33.93 | 5,234 |
2021-07-08 | $33.66 | $33.83 | $33.66 | $33.74 | $33.31 | 1,486 |
2021-07-07 | $34.35 | $34.43 | $34.35 | $34.43 | $34.00 | 177 |
2021-07-06 | $34.68 | $34.68 | $34.52 | $34.52 | $34.09 | 490 |
2021-07-02 | $35.02 | $35.11 | $35.02 | $35.11 | $34.67 | 560 |
2021-07-01 | $35.37 | $35.48 | $35.14 | $35.21 | $34.77 | 1,668 |
2021-06-30 | $35.44 | $35.48 | $35.44 | $35.48 | $35.03 | 310 |
2021-06-29 | $35.59 | $35.59 | $35.59 | $35.59 | $35.14 | 206 |
2021-06-28 | $35.67 | $35.68 | $35.67 | $35.68 | $35.23 | 518 |
2021-06-25 | $35.43 | $35.53 | $35.43 | $35.53 | $35.08 | 708 |
2021-06-24 | $35.27 | $35.35 | $35.27 | $35.35 | $34.84 | 372 |
2021-06-23 | $35.14 | $35.14 | $35.06 | $35.06 | $34.55 | 822 |
2021-06-22 | $34.58 | $34.78 | $34.58 | $34.78 | $34.28 | 1,178 |
2021-06-21 | $34.97 | $34.97 | $34.97 | $34.97 | $34.46 | 11 |
2021-06-18 | $34.91 | $34.91 | $34.91 | $34.91 | $34.40 | 60 |
2021-06-17 | $35.22 | $35.27 | $35.18 | $35.21 | $34.70 | 982 |
2021-06-16 | $35.25 | $35.25 | $34.88 | $34.88 | $34.37 | 537 |
2021-06-15 | $35.29 | $35.35 | $35.26 | $35.26 | $34.75 | 764 |
2021-06-14 | $35.51 | $35.66 | $35.51 | $35.54 | $35.03 | 961 |
2021-06-11 | $35.45 | $35.45 | $35.43 | $35.43 | $34.92 | 541 |
2021-06-10 | $35.55 | $35.56 | $35.47 | $35.47 | $34.96 | 1,718 |
2021-06-09 | $35.26 | $35.26 | $35.18 | $35.18 | $34.67 | 226 |
2021-06-08 | $35.27 | $35.28 | $35.27 | $35.28 | $34.77 | 250 |
2021-06-07 | $35.42 | $35.51 | $35.42 | $35.44 | $34.93 | 2,724 |
2021-06-04 | $35.65 | $35.65 | $35.60 | $35.63 | $35.11 | 1,236 |
2021-06-03 | $35.26 | $35.27 | $35.23 | $35.23 | $34.72 | 368 |
2021-06-02 | $35.73 | $35.75 | $35.70 | $35.75 | $35.23 | 1,104 |
2021-06-01 | $35.67 | $35.67 | $35.52 | $35.65 | $35.13 | 1,702 |
2021-05-28 | $34.83 | $34.85 | $34.83 | $34.85 | $34.34 | 937 |
2021-05-27 | $34.62 | $34.68 | $34.62 | $34.67 | $34.17 | 341 |
2021-05-26 | $34.45 | $34.67 | $34.45 | $34.67 | $34.17 | 1,231 |
2021-05-25 | $34.44 | $34.44 | $34.31 | $34.35 | $33.85 | 1,244 |
2021-05-24 | $34.05 | $34.08 | $34.05 | $34.05 | $33.56 | 391 |
2021-05-21 | $33.71 | $33.72 | $33.63 | $33.63 | $33.14 | 658 |
2021-05-20 | $34.11 | $34.11 | $34.07 | $34.07 | $33.58 | 576 |
2021-05-19 | $33.52 | $33.86 | $33.52 | $33.86 | $33.38 | 11,056 |
2021-05-18 | $34.20 | $34.20 | $34.03 | $34.03 | $33.54 | 901 |
2021-05-17 | $33.49 | $33.53 | $33.49 | $33.53 | $33.05 | 467 |
2021-05-14 | $33.39 | $33.65 | $33.39 | $33.60 | $33.11 | 1,127 |
2021-05-13 | $33.00 | $33.00 | $32.87 | $32.96 | $32.49 | 795 |
2021-05-12 | $33.55 | $33.55 | $33.08 | $33.08 | $32.60 | 456 |
2021-05-11 | $33.53 | $34.06 | $33.03 | $34.01 | $33.52 | 1,256 |
2021-05-10 | $34.09 | $34.09 | $34.09 | $34.09 | $33.59 | 78 |
2021-05-07 | $34.88 | $34.88 | $34.86 | $34.86 | $34.35 | 125 |
2021-05-06 | $34.56 | $34.57 | $34.53 | $34.57 | $34.07 | 844 |
2021-05-05 | $34.37 | $34.37 | $34.28 | $34.28 | $33.78 | 216 |
2021-05-04 | $34.02 | $34.18 | $34.02 | $34.18 | $33.69 | 3,962 |
2021-05-03 | $34.69 | $34.70 | $34.61 | $34.61 | $34.11 | 1,228 |
2021-04-30 | $34.83 | $34.84 | $34.61 | $34.61 | $34.11 | 1,985 |
2021-04-29 | $35.34 | $35.34 | $34.95 | $35.20 | $34.69 | 6,710 |
2021-04-28 | $35.16 | $35.25 | $35.15 | $35.25 | $34.74 | 523 |
2021-04-27 | $35.11 | $35.11 | $35.05 | $35.05 | $34.54 | 211 |
2021-04-26 | $35.03 | $35.03 | $34.95 | $34.97 | $34.46 | 2,028 |
2021-04-23 | $34.79 | $34.97 | $34.79 | $34.97 | $34.46 | 2,539 |
2021-04-22 | $34.62 | $34.65 | $34.39 | $34.42 | $33.92 | 12,116 |
2021-04-21 | $34.23 | $34.56 | $34.23 | $34.56 | $34.06 | 4,236 |
2021-04-20 | $34.40 | $34.40 | $34.20 | $34.25 | $33.75 | 2,958 |
2021-04-19 | $34.54 | $34.56 | $34.42 | $34.51 | $34.01 | 10,688 |
2021-04-16 | $34.70 | $34.92 | $34.70 | $34.78 | $34.28 | 2,549 |
2021-04-15 | $34.59 | $34.69 | $34.44 | $34.65 | $34.15 | 7,922 |
2021-04-14 | $34.49 | $34.50 | $34.39 | $34.39 | $33.89 | 2,537 |
2021-04-13 | $34.25 | $34.30 | $34.23 | $34.29 | $33.79 | 2,681 |
2021-04-12 | $34.00 | $34.17 | $34.00 | $34.14 | $33.64 | 3,710 |
2021-04-09 | $34.20 | $34.23 | $34.19 | $34.19 | $33.70 | 884 |
2021-04-08 | $34.67 | $34.67 | $34.58 | $34.60 | $34.10 | 1,753 |
2021-04-07 | $34.28 | $34.28 | $34.08 | $34.08 | $33.59 | 2,304 |
2021-04-06 | $34.77 | $34.90 | $34.76 | $34.76 | $34.26 | 9,046 |
2021-04-05 | $34.66 | $34.72 | $34.60 | $34.60 | $34.10 | 833 |
2021-04-01 | $34.74 | $34.83 | $34.59 | $34.59 | $34.09 | 1,231 |
2021-03-31 | $34.26 | $34.27 | $34.11 | $34.11 | $33.62 | 2,622 |
2021-03-30 | $33.89 | $34.14 | $33.89 | $34.01 | $33.51 | 1,122 |
2021-03-29 | $34.04 | $34.04 | $33.81 | $33.86 | $33.37 | 428 |
2021-03-26 | $33.66 | $34.03 | $33.66 | $34.03 | $33.53 | 207 |
2021-03-25 | $32.99 | $33.15 | $32.99 | $33.15 | $32.67 | 456 |
2021-03-24 | $33.34 | $33.34 | $33.00 | $33.00 | $32.52 | 2,985 |
2021-03-23 | $34.15 | $34.15 | $33.83 | $33.83 | $33.34 | 1,485 |
2021-03-22 | $34.32 | $34.64 | $34.32 | $34.45 | $33.95 | 2,264 |
2021-03-19 | $34.44 | $34.44 | $34.42 | $34.43 | $33.93 | 291 |
2021-03-18 | $34.43 | $34.44 | $34.07 | $34.07 | $33.58 | 908 |
2021-03-17 | $34.60 | $34.60 | $34.60 | $34.60 | $34.10 | 84 |
2021-03-16 | $34.61 | $34.61 | $34.53 | $34.53 | $34.03 | 554 |
2021-03-15 | $34.32 | $34.45 | $34.32 | $34.45 | $33.96 | 869 |
2021-03-12 | $34.50 | $34.50 | $34.43 | $34.43 | $33.94 | 357 |
2021-03-11 | $35.18 | $35.32 | $35.18 | $35.32 | $34.81 | 1,636 |
2021-03-10 | $34.09 | $34.28 | $34.09 | $34.12 | $33.63 | 933 |
2021-03-09 | $33.62 | $34.40 | $33.62 | $34.24 | $33.74 | 2,578 |
2021-03-08 | $33.95 | $33.95 | $33.35 | $33.41 | $32.93 | 7,513 |
2021-03-05 | $34.36 | $34.62 | $33.79 | $34.44 | $33.94 | 5,966 |
2021-03-04 | $34.45 | $34.45 | $33.96 | $34.01 | $33.52 | 3,493 |
2021-03-03 | $35.09 | $35.09 | $34.80 | $34.86 | $34.36 | 12,896 |
2021-03-02 | $34.92 | $34.92 | $34.70 | $34.84 | $34.33 | 2,453 |
2021-03-01 | $35.05 | $35.16 | $33.70 | $35.16 | $34.65 | 1,446 |
2021-02-26 | $34.27 | $34.38 | $34.23 | $34.24 | $33.74 | 1,195 |
2021-02-25 | $35.29 | $35.29 | $34.61 | $34.61 | $34.11 | 1,774 |
2021-02-24 | $35.03 | $35.62 | $35.01 | $35.57 | $35.06 | 2,394 |
2021-02-23 | $35.49 | $35.87 | $35.00 | $35.67 | $35.15 | 6,481 |
2021-02-22 | $35.95 | $35.98 | $35.76 | $35.76 | $35.25 | 3,483 |
2021-02-19 | $37.01 | $37.10 | $36.86 | $36.86 | $36.33 | 1,462 |
2021-02-18 | $36.82 | $36.91 | $36.58 | $36.74 | $36.21 | 4,407 |
2021-02-17 | $37.32 | $37.32 | $37.00 | $37.21 | $36.67 | 3,578 |
2021-02-16 | $37.57 | $37.65 | $37.25 | $37.32 | $36.78 | 19,227 |
2021-02-12 | $37.51 | $37.57 | $37.51 | $37.56 | $37.02 | 1,638 |
2021-02-11 | $37.62 | $37.63 | $37.46 | $37.46 | $36.92 | 4,223 |
2021-02-10 | $36.88 | $37.14 | $36.88 | $36.97 | $36.43 | 1,733 |
2021-02-09 | $36.77 | $36.95 | $36.74 | $36.89 | $36.36 | 2,045 |
2021-02-08 | $36.49 | $36.57 | $36.43 | $36.52 | $35.99 | 2,701 |
2021-02-05 | $36.32 | $36.32 | $36.28 | $36.30 | $35.77 | 496 |
2021-02-04 | $36.28 | $36.28 | $35.95 | $36.17 | $35.64 | 5,467 |
2021-02-03 | $36.09 | $36.22 | $36.09 | $36.11 | $35.59 | 5,422 |
2021-02-02 | $35.83 | $35.95 | $35.83 | $35.90 | $35.38 | 1,760 |
2021-02-01 | $35.15 | $35.56 | $35.15 | $35.56 | $35.05 | 2,238 |
2021-01-29 | $34.79 | $34.79 | $34.31 | $34.49 | $33.99 | 2,156 |
2021-01-28 | $35.05 | $35.40 | $35.03 | $35.37 | $34.86 | 3,201 |
2021-01-27 | $35.36 | $35.36 | $34.90 | $34.90 | $34.40 | 2,400 |
2021-01-26 | $36.05 | $36.05 | $35.85 | $35.96 | $35.44 | 6,784 |
2021-01-25 | $36.58 | $36.58 | $36.04 | $36.27 | $35.75 | 4,615 |
2021-01-22 | $35.89 | $36.01 | $35.85 | $36.01 | $35.49 | 9,840 |
2021-01-21 | $36.45 | $36.45 | $36.10 | $36.23 | $35.70 | 8,449 |
2021-01-20 | $36.03 | $36.11 | $36.01 | $36.06 | $35.54 | 1,641 |
2021-01-19 | $35.31 | $35.49 | $35.23 | $35.26 | $34.75 | 13,601 |
2021-01-15 | $34.54 | $34.54 | $34.53 | $34.53 | $34.03 | 2,892 |
2021-01-14 | $34.89 | $35.05 | $34.84 | $34.84 | $34.34 | 7,083 |
2021-01-13 | $34.11 | $34.35 | $34.00 | $34.28 | $33.79 | 31,467 |
2021-01-12 | $33.84 | $34.07 | $33.84 | $34.07 | $33.58 | 8,735 |
2021-01-11 | $33.92 | $33.92 | $33.76 | $33.78 | $33.29 | 7,192 |
2021-01-08 | $34.10 | $34.10 | $33.88 | $34.08 | $33.59 | 1,210 |
2021-01-07 | $33.07 | $33.22 | $33.07 | $33.20 | $32.72 | 3,536 |
2021-01-06 | $33.20 | $33.26 | $32.97 | $32.97 | $32.49 | 2,393 |
2021-01-05 | $33.07 | $33.27 | $33.07 | $33.25 | $32.77 | 839 |
2021-01-04 | $32.89 | $33.02 | $32.51 | $32.51 | $32.04 | 1,126 |
2020-12-31 | $32.67 | $32.67 | $32.26 | $32.30 | $31.83 | 3,235 |
2020-12-30 | $32.51 | $32.56 | $32.41 | $32.41 | $31.95 | 442 |
2020-12-29 | $32.02 | $32.05 | $31.97 | $31.97 | $31.50 | 1,191 |
2020-12-28 | $31.52 | $31.62 | $31.51 | $31.51 | $31.06 | 2,397 |
2020-12-24 | $31.79 | $31.79 | $31.50 | $31.52 | $31.07 | 769 |
2020-12-23 | $32.12 | $32.16 | $32.12 | $32.16 | $31.70 | 345 |
2020-12-22 | $31.90 | $31.90 | $31.83 | $31.83 | $31.37 | 20,632 |
2020-12-21 | $31.93 | $32.16 | $31.93 | $32.09 | $31.63 | 2,818 |
2020-12-18 | $32.24 | $32.50 | $32.24 | $32.46 | $31.99 | 1,391 |
2020-12-17 | $32.76 | $32.78 | $32.74 | $32.74 | $32.11 | 3,083 |
2020-12-16 | $32.39 | $32.65 | $32.32 | $32.49 | $31.86 | 4,078 |
2020-12-15 | $32.21 | $32.21 | $32.15 | $32.18 | $31.55 | 2,907 |
2020-12-14 | $32.01 | $32.01 | $31.95 | $31.96 | $31.34 | 577 |
2020-12-11 | $32.34 | $32.40 | $32.29 | $32.29 | $31.66 | 2,077 |
2020-12-10 | $32.40 | $32.44 | $32.36 | $32.43 | $31.80 | 1,501 |
2020-12-09 | $32.39 | $32.39 | $32.10 | $32.10 | $31.48 | 408 |
2020-12-08 | $32.37 | $32.45 | $32.31 | $32.39 | $31.76 | 1,024 |
2020-12-07 | $32.40 | $32.44 | $32.34 | $32.34 | $31.72 | 3,707 |
2020-12-04 | $32.16 | $32.26 | $32.16 | $32.26 | $31.63 | 705 |
2020-12-03 | $31.85 | $32.22 | $31.85 | $31.94 | $31.32 | 4,236 |
2020-12-02 | $31.63 | $31.78 | $31.63 | $31.67 | $31.06 | 1,354 |
2020-12-01 | $31.76 | $31.88 | $31.76 | $31.76 | $31.14 | 1,866 |
2020-11-30 | $31.58 | $31.58 | $31.19 | $31.19 | $30.59 | 724 |
2020-11-27 | $31.94 | $32.04 | $31.94 | $32.04 | $31.42 | 191 |
2020-11-25 | $31.73 | $31.87 | $31.73 | $31.83 | $31.21 | 1,813 |
2020-11-24 | $31.82 | $32.03 | $31.82 | $32.02 | $31.40 | 2,411 |
2020-11-23 | $31.67 | $31.67 | $31.67 | $31.67 | $31.05 | 123 |
2020-11-20 | $31.50 | $31.50 | $31.50 | $31.50 | $30.89 | 94 |
2020-11-19 | $31.25 | $31.25 | $31.25 | $31.25 | $30.64 | 292 |
2020-11-18 | $31.43 | $31.43 | $31.27 | $31.27 | $30.66 | 476 |
2020-11-17 | $31.26 | $31.26 | $31.26 | $31.26 | $30.66 | 118 |
2020-11-16 | $31.35 | $31.35 | $31.35 | $31.35 | $30.74 | 265 |
2020-11-13 | $31.18 | $31.18 | $30.95 | $31.03 | $30.42 | 1,066 |
2020-11-12 | $31.00 | $31.08 | $30.69 | $30.69 | $30.10 | 1,226 |
2020-11-11 | $30.53 | $30.91 | $30.53 | $30.84 | $30.24 | 34,715 |
2020-11-10 | $30.85 | $30.87 | $30.68 | $30.68 | $30.08 | 586 |
2020-11-09 | $31.38 | $31.38 | $31.38 | $31.38 | $30.77 | 41 |
2020-11-06 | $31.03 | $31.29 | $31.03 | $31.29 | $30.68 | 1,798 |
2020-11-05 | $30.99 | $31.12 | $30.99 | $31.10 | $30.50 | 4,825 |
2020-11-04 | $30.03 | $30.70 | $30.03 | $30.53 | $29.93 | 428 |
2020-11-03 | $29.56 | $29.72 | $29.56 | $29.61 | $29.03 | 704 |
2020-11-02 | $29.71 | $29.76 | $29.52 | $29.76 | $29.18 | 16,800 |
2020-10-30 | $29.26 | $29.33 | $29.26 | $29.28 | $28.71 | 843 |
2020-10-29 | $29.71 | $29.81 | $29.64 | $29.80 | $29.22 | 1,700 |
2020-10-28 | $29.74 | $29.74 | $29.40 | $29.40 | $28.83 | 4,525 |
2020-10-27 | $29.85 | $30.08 | $29.85 | $30.08 | $29.50 | 1,024 |
2020-10-26 | $29.82 | $29.82 | $29.62 | $29.70 | $29.12 | 2,222 |
2020-10-23 | $29.88 | $30.08 | $29.84 | $30.08 | $29.50 | 447 |
2020-10-22 | $29.97 | $29.97 | $29.93 | $29.93 | $29.35 | 236 |
2020-10-21 | $29.89 | $29.93 | $29.89 | $29.89 | $29.31 | 3,025 |
2020-10-20 | $29.90 | $29.99 | $29.88 | $29.88 | $29.30 | 3,180 |
2020-10-19 | $29.77 | $29.77 | $29.54 | $29.56 | $28.99 | 671 |
2020-10-16 | $29.69 | $29.69 | $29.65 | $29.65 | $29.07 | 456 |
2020-10-15 | $29.52 | $29.52 | $29.52 | $29.52 | $28.95 | 352 |
2020-10-14 | $29.92 | $30.03 | $29.76 | $29.76 | $29.18 | 790 |
2020-10-13 | $29.94 | $29.97 | $29.94 | $29.97 | $29.39 | 1,387 |
2020-10-12 | $29.76 | $30.11 | $29.76 | $30.04 | $29.46 | 15,018 |
2020-10-09 | $29.73 | $29.73 | $29.68 | $29.68 | $29.10 | 990 |
2020-10-08 | $29.46 | $29.46 | $29.46 | $29.46 | $28.89 | 12 |
2020-10-07 | $29.26 | $29.26 | $29.23 | $29.23 | $28.66 | 287 |
2020-10-06 | $28.82 | $28.82 | $28.82 | $28.82 | $28.26 | 27 |
2020-10-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.24 | 305 |
2020-10-02 | $28.42 | $28.42 | $28.42 | $28.42 | $27.87 | 161 |
2020-10-01 | $28.65 | $28.73 | $28.65 | $28.73 | $28.17 | 135 |
2020-09-30 | $28.53 | $28.53 | $28.53 | $28.53 | $27.98 | 62 |
2020-09-29 | $27.99 | $28.04 | $27.94 | $27.94 | $27.39 | 822 |
2020-09-28 | $27.92 | $27.92 | $27.83 | $27.87 | $27.32 | 659 |
2020-09-25 | $27.31 | $27.55 | $27.31 | $27.55 | $27.02 | 273 |
2020-09-24 | $27.58 | $27.58 | $27.58 | $27.58 | $27.05 | 36 |
2020-09-23 | $27.69 | $27.69 | $27.69 | $27.69 | $27.15 | 41 |
2020-09-22 | $28.15 | $28.15 | $28.15 | $28.15 | $27.60 | 1,162 |
2020-09-21 | $28.03 | $28.23 | $27.83 | $28.23 | $27.68 | 1,162 |
2020-09-18 | $28.82 | $28.82 | $28.48 | $28.50 | $27.94 | 1,862 |
2020-09-17 | $28.79 | $28.79 | $28.79 | $28.79 | $28.23 | 186 |
2020-09-16 | $28.95 | $28.95 | $28.95 | $28.95 | $28.39 | 186 |
2020-09-15 | $28.95 | $28.95 | $28.95 | $28.95 | $28.39 | 45 |
2020-09-14 | $28.65 | $28.71 | $28.65 | $28.67 | $28.11 | 637 |
2020-09-11 | $28.30 | $28.38 | $28.15 | $28.26 | $27.71 | 5,144 |
2020-09-10 | $27.96 | $27.96 | $27.96 | $27.96 | $27.42 | 536 |
2020-09-09 | $28.39 | $28.41 | $28.35 | $28.35 | $27.80 | 621 |
2020-09-08 | $28.04 | $28.04 | $27.92 | $27.92 | $27.38 | 273 |
2020-09-04 | $28.36 | $28.56 | $28.36 | $28.56 | $28.00 | 403 |
2020-09-03 | $28.67 | $28.67 | $28.46 | $28.56 | $28.01 | 1,989 |
2020-09-02 | $29.15 | $29.27 | $29.15 | $29.22 | $28.66 | 4,568 |
2020-09-01 | $29.24 | $29.24 | $29.24 | $29.24 | $28.67 | 303 |
2020-08-31 | $28.80 | $28.80 | $28.57 | $28.69 | $28.13 | 3,806 |
2020-08-28 | $29.30 | $29.30 | $29.30 | $29.30 | $28.73 | 134 |
2020-08-27 | $29.19 | $29.19 | $29.08 | $29.08 | $28.52 | 2,332 |
2020-08-26 | $29.26 | $29.26 | $29.26 | $29.26 | $28.70 | 130 |
2020-08-25 | $29.17 | $29.17 | $29.12 | $29.12 | $28.55 | 1,537 |
2020-08-24 | $28.94 | $28.94 | $28.75 | $28.75 | $28.19 | 861 |
2020-08-21 | $28.32 | $28.32 | $28.32 | $28.32 | $27.77 | 188 |
2020-08-20 | $27.75 | $28.05 | $27.64 | $28.05 | $27.50 | 3,124 |
2020-08-19 | $28.22 | $28.22 | $28.09 | $28.09 | $27.55 | 209 |
2020-08-18 | $28.37 | $28.37 | $28.37 | $28.37 | $27.82 | 185 |
2020-08-17 | $28.34 | $28.34 | $28.34 | $28.34 | $27.79 | 0 |
2020-08-14 | $28.08 | $28.08 | $28.08 | $28.08 | $27.53 | 182 |
2020-08-13 | $28.26 | $28.26 | $28.12 | $28.12 | $27.57 | 195 |
2020-08-12 | $28.25 | $28.36 | $28.25 | $28.36 | $27.81 | 153 |
2020-08-11 | $28.23 | $28.23 | $27.97 | $27.97 | $27.43 | 596 |
2020-08-10 | $28.02 | $28.02 | $27.99 | $27.99 | $27.45 | 781 |
2020-08-07 | $28.27 | $28.27 | $28.07 | $28.07 | $27.53 | 480 |
2020-08-06 | $28.68 | $28.82 | $28.50 | $28.82 | $28.26 | 3,643 |
2020-08-05 | $28.82 | $28.82 | $28.73 | $28.73 | $28.17 | 599 |
2020-08-04 | $28.36 | $28.36 | $28.36 | $28.36 | $27.81 | 250 |
2020-08-03 | $27.93 | $28.03 | $27.93 | $28.02 | $27.48 | 541 |
2020-07-31 | $27.66 | $27.72 | $27.66 | $27.72 | $27.18 | 594 |
2020-07-30 | $28.02 | $28.02 | $27.98 | $27.98 | $27.44 | 118 |
2020-07-29 | $27.95 | $28.48 | $27.95 | $28.39 | $27.84 | 16,293 |
2020-07-28 | $28.12 | $28.12 | $27.88 | $27.88 | $27.34 | 1,647 |
2020-07-27 | $27.73 | $28.22 | $27.73 | $28.22 | $27.67 | 610 |
2020-07-24 | $27.43 | $27.61 | $27.43 | $27.61 | $27.07 | 1,627 |
2020-07-23 | $27.67 | $27.67 | $27.54 | $27.62 | $27.08 | 1,226 |
2020-07-22 | $27.67 | $27.67 | $27.65 | $27.67 | $27.13 | 355 |
2020-07-21 | $28.05 | $28.05 | $27.93 | $27.93 | $27.38 | 6,206 |
2020-07-20 | $27.47 | $27.47 | $27.47 | $27.47 | $26.94 | 100 |
2020-07-17 | $27.10 | $27.10 | $27.10 | $27.10 | $26.57 | 100 |
2020-07-16 | $26.84 | $26.91 | $26.84 | $26.91 | $26.39 | 294 |
2020-07-15 | $27.31 | $27.31 | $27.31 | $27.31 | $26.78 | 14 |
2020-07-14 | $27.23 | $27.23 | $27.23 | $27.23 | $26.70 | 109 |
2020-07-13 | $27.62 | $27.62 | $27.19 | $27.19 | $26.66 | 400 |
2020-07-10 | $27.31 | $27.45 | $27.31 | $27.45 | $26.92 | 501 |
2020-07-09 | $27.59 | $27.59 | $27.59 | $27.59 | $27.06 | 152 |
2020-07-08 | $27.37 | $27.48 | $27.37 | $27.48 | $26.95 | 472 |
2020-07-07 | $26.77 | $26.86 | $26.60 | $26.60 | $26.08 | 600 |
2020-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.47 | 100 |
2020-07-02 | $26.07 | $26.19 | $26.00 | $26.00 | $25.49 | 1,400 |
2020-07-01 | $25.46 | $25.47 | $25.43 | $25.47 | $24.97 | 365 |
2020-06-30 | $25.18 | $25.18 | $25.18 | $25.18 | $24.69 | 114 |
2020-06-29 | $25.07 | $25.21 | $25.07 | $25.17 | $24.68 | 1,358 |
2020-06-26 | $25.05 | $25.05 | $25.02 | $25.02 | $24.53 | 453 |
2020-06-25 | $25.61 | $25.64 | $25.61 | $25.64 | $24.85 | 155 |
2020-06-24 | $25.80 | $25.80 | $25.57 | $25.63 | $24.84 | 905 |
2020-06-23 | $26.10 | $26.10 | $26.00 | $26.00 | $25.20 | 279 |
2020-06-22 | $25.67 | $25.67 | $25.62 | $25.62 | $24.83 | 136 |
2020-06-19 | $25.33 | $25.34 | $25.31 | $25.34 | $24.56 | 578 |
2020-06-18 | $25.38 | $25.38 | $25.32 | $25.32 | $24.54 | 139 |
2020-06-17 | $25.37 | $25.37 | $25.30 | $25.33 | $24.55 | 441 |
2020-06-16 | $25.07 | $25.07 | $25.07 | $25.07 | $24.30 | 0 |
2020-06-15 | $24.65 | $24.82 | $24.65 | $24.82 | $24.06 | 511 |
2020-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.23 | 85 |
2020-06-11 | $25.10 | $25.10 | $24.54 | $24.54 | $23.79 | 497 |
2020-06-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.95 | 50 |
2020-06-09 | $25.36 | $25.51 | $25.29 | $25.51 | $24.73 | 3,461 |
2020-06-08 | $25.46 | $25.59 | $25.46 | $25.59 | $24.81 | 2,064 |
2020-06-05 | $25.53 | $25.55 | $25.47 | $25.47 | $24.69 | 338 |
2020-06-04 | $25.06 | $25.06 | $24.93 | $24.93 | $24.17 | 506 |
2020-06-03 | $25.21 | $25.21 | $25.20 | $25.20 | $24.43 | 100 |
2020-06-02 | $24.45 | $24.67 | $24.45 | $24.67 | $23.91 | 268 |
2020-06-01 | $24.11 | $24.11 | $24.11 | $24.11 | $23.37 | 453 |
2020-05-29 | $23.30 | $23.67 | $23.26 | $23.67 | $22.95 | 1,138 |
2020-05-28 | $23.27 | $23.27 | $23.25 | $23.25 | $22.54 | 1,579 |
2020-05-27 | $23.23 | $23.41 | $23.23 | $23.41 | $22.70 | 170 |
2020-05-26 | $23.41 | $23.41 | $23.38 | $23.38 | $22.66 | 429 |
2020-05-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.20 | 300 |
2020-05-21 | $23.40 | $23.40 | $23.40 | $23.40 | $22.68 | 300 |
2020-05-20 | $23.60 | $23.60 | $23.60 | $23.60 | $22.88 | 0 |
2020-05-19 | $23.29 | $23.29 | $23.29 | $23.29 | $22.58 | 300 |
2020-05-18 | $23.51 | $23.51 | $23.51 | $23.51 | $22.79 | 118 |
2020-05-15 | $22.48 | $22.68 | $22.48 | $22.58 | $21.89 | 935 |
2020-05-14 | $22.42 | $22.97 | $22.42 | $22.97 | $22.27 | 1,846 |
2020-05-13 | $22.96 | $22.96 | $22.96 | $22.96 | $22.26 | 149 |
2020-05-12 | $22.92 | $22.92 | $22.92 | $22.92 | $22.22 | 497 |
2020-05-11 | $22.95 | $23.05 | $22.95 | $23.05 | $22.34 | 568 |
2020-05-08 | $23.06 | $23.06 | $23.06 | $23.06 | $22.35 | 304 |
2020-05-07 | $22.55 | $22.60 | $22.55 | $22.60 | $21.91 | 4,069 |
2020-05-06 | $22.53 | $22.55 | $22.48 | $22.48 | $21.79 | 1,589 |
2020-05-05 | $22.67 | $22.67 | $22.55 | $22.55 | $21.86 | 595 |
2020-05-04 | $22.13 | $22.39 | $22.13 | $22.39 | $21.71 | 318 |
2020-05-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.27 | 169 |
2020-04-30 | $23.37 | $23.40 | $22.97 | $22.97 | $22.27 | 2,259 |
2020-04-29 | $23.40 | $23.40 | $23.38 | $23.38 | $22.67 | 359 |
2020-04-28 | $22.74 | $22.74 | $22.74 | $22.74 | $22.05 | 0 |
2020-04-27 | $22.69 | $22.74 | $22.69 | $22.74 | $22.05 | 576 |
2020-04-24 | $22.29 | $22.34 | $22.22 | $22.34 | $21.66 | 1,291 |
2020-04-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.81 | 1 |
2020-04-22 | $22.57 | $22.57 | $22.50 | $22.50 | $21.81 | 297 |
2020-04-21 | $22.06 | $22.06 | $22.02 | $22.02 | $21.34 | 1,011 |
2020-04-20 | $22.82 | $22.82 | $22.50 | $22.50 | $21.81 | 815 |
2020-04-17 | $22.87 | $22.87 | $22.64 | $22.68 | $21.98 | 552 |
2020-04-16 | $22.42 | $22.42 | $22.42 | $22.42 | $21.73 | 137 |
2020-04-15 | $22.63 | $22.63 | $22.63 | $22.63 | $21.94 | 1 |
2020-04-14 | $22.73 | $22.74 | $22.56 | $22.63 | $21.94 | 3,113 |
2020-04-13 | $22.01 | $22.11 | $22.00 | $22.11 | $21.43 | 7,772 |
2020-04-09 | $22.11 | $22.11 | $22.00 | $22.00 | $21.33 | 1,464 |
2020-04-08 | $21.70 | $22.00 | $21.70 | $22.00 | $21.32 | 3,164 |
2020-04-07 | $21.97 | $21.97 | $21.79 | $21.79 | $21.12 | 12,755 |
2020-04-06 | $20.97 | $21.69 | $20.97 | $21.65 | $20.98 | 7,972 |
2020-04-03 | $20.90 | $20.90 | $20.40 | $20.56 | $19.93 | 13,737 |
2020-04-02 | $20.84 | $20.95 | $20.84 | $20.95 | $20.30 | 243 |
2020-04-01 | $21.00 | $21.00 | $20.50 | $20.50 | $19.87 | 9,225 |
2020-03-31 | $21.17 | $21.17 | $21.17 | $21.17 | $20.52 | 30 |
2020-03-30 | $21.02 | $21.08 | $20.90 | $21.08 | $20.44 | 2,326 |
2020-03-27 | $21.14 | $21.14 | $21.00 | $21.00 | $20.36 | 2,552 |
2020-03-26 | $21.71 | $22.00 | $21.71 | $22.00 | $21.32 | 988 |
2020-03-25 | $20.93 | $21.41 | $20.93 | $21.27 | $20.62 | 1,785 |
2020-03-24 | $20.20 | $20.47 | $20.20 | $20.38 | $19.75 | 1,379 |
2020-03-23 | $19.90 | $19.90 | $19.28 | $19.37 | $18.78 | 7,211 |
2020-03-20 | $19.99 | $20.19 | $19.89 | $19.89 | $19.28 | 14,962 |
2020-03-19 | $19.65 | $20.12 | $19.65 | $19.85 | $19.24 | 24,887 |
2020-03-18 | $19.75 | $19.75 | $19.25 | $19.46 | $18.86 | 7,585 |
2020-03-17 | $20.75 | $21.24 | $20.75 | $21.04 | $20.40 | 2,305 |
2020-03-16 | $20.13 | $20.96 | $20.07 | $20.07 | $19.45 | 14,775 |
2020-03-13 | $22.08 | $22.31 | $21.92 | $22.31 | $21.62 | 2,741 |
2020-03-12 | $21.55 | $21.55 | $21.06 | $21.06 | $20.42 | 6,393 |
2020-03-11 | $23.54 | $23.65 | $23.28 | $23.32 | $22.61 | 1,417 |
2020-03-10 | $23.75 | $24.27 | $23.73 | $24.27 | $23.52 | 1,177 |
2020-03-09 | $23.56 | $23.60 | $23.15 | $23.29 | $22.58 | 7,361 |
2020-03-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.06 | 303 |
2020-03-05 | $25.62 | $25.62 | $25.31 | $25.31 | $24.53 | 995 |
2020-03-04 | $25.77 | $25.77 | $25.61 | $25.75 | $24.96 | 1,064 |
2020-03-03 | $25.59 | $25.59 | $25.09 | $25.36 | $24.58 | 15,881 |
2020-03-02 | $25.15 | $25.37 | $25.12 | $25.37 | $24.60 | 3,662 |
2020-02-28 | $24.48 | $24.87 | $24.48 | $24.87 | $24.11 | 1,060 |
2020-02-27 | $25.33 | $25.33 | $25.13 | $25.13 | $24.36 | 136 |
2020-02-26 | $25.72 | $25.72 | $25.69 | $25.69 | $24.90 | 317 |
2020-02-25 | $25.65 | $25.65 | $25.48 | $25.48 | $24.70 | 1,368 |
2020-02-24 | $25.69 | $25.72 | $25.56 | $25.61 | $24.83 | 2,632 |
2020-02-21 | $26.74 | $26.74 | $26.54 | $26.54 | $25.73 | 17,904 |
2020-02-20 | $26.71 | $26.75 | $26.71 | $26.75 | $25.93 | 2,824 |
2020-02-19 | $27.18 | $27.26 | $27.13 | $27.23 | $26.40 | 13,871 |
2020-02-18 | $27.12 | $27.12 | $26.95 | $26.98 | $26.15 | 6,827 |
2020-02-14 | $27.25 | $27.25 | $27.21 | $27.22 | $26.39 | 4,487 |
2020-02-13 | $27.45 | $27.45 | $27.27 | $27.27 | $26.43 | 2,872 |
2020-02-12 | $27.58 | $27.60 | $27.57 | $27.58 | $26.74 | 1,032 |
2020-02-11 | $27.19 | $27.19 | $27.19 | $27.19 | $26.36 | 145 |
2020-02-10 | $26.79 | $26.87 | $26.79 | $26.84 | $26.02 | 757 |
2020-02-07 | $26.94 | $26.94 | $26.63 | $26.65 | $25.83 | 803 |
2020-02-06 | $27.05 | $27.17 | $27.05 | $27.08 | $26.25 | 1,066 |
2020-02-05 | $27.02 | $27.07 | $27.02 | $27.07 | $26.24 | 202 |
2020-02-04 | $26.87 | $27.10 | $26.87 | $26.97 | $26.14 | 5,811 |
2020-02-03 | $26.21 | $26.23 | $26.18 | $26.23 | $25.43 | 1,126 |
2020-01-31 | $25.80 | $25.89 | $25.80 | $25.89 | $25.10 | 206 |
2020-01-30 | $26.35 | $26.39 | $26.35 | $26.39 | $25.58 | 2,602 |
2020-01-29 | $26.65 | $26.73 | $26.65 | $26.69 | $25.87 | 2,548 |
2020-01-28 | $26.39 | $26.55 | $26.39 | $26.55 | $25.74 | 737 |
2020-01-27 | $26.41 | $26.41 | $26.32 | $26.34 | $25.53 | 5,834 |
2020-01-24 | $27.20 | $27.20 | $27.20 | $27.20 | $26.37 | 200 |
2020-01-23 | $27.44 | $27.44 | $27.19 | $27.43 | $26.59 | 1,839 |
2020-01-22 | $27.56 | $27.56 | $27.56 | $27.56 | $26.71 | 0 |
2020-01-21 | $27.47 | $27.47 | $27.39 | $27.39 | $26.55 | 837 |
2020-01-17 | $28.02 | $28.12 | $28.02 | $28.09 | $27.23 | 2,197 |
2020-01-16 | $27.92 | $27.92 | $27.92 | $27.92 | $27.06 | 0 |
2020-01-15 | $27.83 | $27.83 | $27.83 | $27.83 | $26.98 | 0 |
2020-01-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 66 |
2020-01-13 | $28.14 | $28.17 | $28.14 | $28.17 | $27.31 | 136 |
2020-01-10 | $27.80 | $27.80 | $27.76 | $27.76 | $26.91 | 200 |
2020-01-09 | $27.62 | $27.62 | $27.62 | $27.62 | $26.77 | 100 |
2020-01-08 | $27.48 | $27.48 | $27.48 | $27.48 | $26.64 | 306 |
2020-01-07 | $27.37 | $27.40 | $27.37 | $27.40 | $26.56 | 515 |
2020-01-06 | $27.33 | $27.33 | $27.30 | $27.33 | $26.49 | 2,128 |
2020-01-03 | $27.58 | $27.58 | $27.47 | $27.47 | $26.63 | 400 |
2020-01-02 | $27.96 | $27.96 | $27.96 | $27.96 | $27.10 | 173 |
2019-12-31 | $27.42 | $27.42 | $27.42 | $27.42 | $26.58 | 0 |
2019-12-30 | $27.41 | $27.41 | $27.41 | $27.41 | $26.57 | 128 |
2019-12-27 | $27.63 | $27.66 | $27.59 | $27.59 | $26.75 | 4,711 |
2019-12-26 | $27.35 | $27.50 | $27.35 | $27.50 | $26.66 | 107 |
2019-12-24 | $27.28 | $27.32 | $27.28 | $27.32 | $26.49 | 1,514 |
2019-12-23 | $27.49 | $27.49 | $27.35 | $27.40 | $26.56 | 2,534 |
2019-12-20 | $27.34 | $27.34 | $27.30 | $27.30 | $26.46 | 363 |
2019-12-19 | $27.32 | $27.32 | $27.29 | $27.30 | $26.46 | 459 |
2019-12-18 | $27.26 | $27.26 | $27.26 | $27.26 | $26.42 | 2 |
2019-12-17 | $27.81 | $27.81 | $27.81 | $27.81 | $26.22 | 749 |
2019-12-16 | $27.64 | $27.64 | $27.58 | $27.58 | $26.00 | 322 |
2019-12-13 | $27.44 | $27.44 | $27.41 | $27.42 | $25.85 | 877 |
2019-12-12 | $27.37 | $27.37 | $27.37 | $27.37 | $25.80 | 2 |
2019-12-11 | $26.91 | $26.91 | $26.91 | $26.91 | $25.37 | 0 |
2019-12-10 | $26.61 | $26.61 | $26.58 | $26.58 | $25.06 | 742 |
2019-12-09 | $26.61 | $26.61 | $26.50 | $26.50 | $24.98 | 687 |
2019-12-06 | $26.66 | $26.66 | $26.66 | $26.66 | $25.14 | 102 |
2019-12-05 | $26.49 | $26.49 | $26.49 | $26.49 | $24.97 | 0 |
2019-12-04 | $26.36 | $26.36 | $26.29 | $26.29 | $24.78 | 455 |
2019-12-03 | $26.00 | $26.09 | $25.96 | $26.09 | $24.59 | 620 |
2019-12-02 | $26.22 | $26.24 | $26.20 | $26.24 | $24.73 | 1,195 |
2019-11-29 | $26.24 | $26.24 | $26.24 | $26.24 | $24.74 | 150 |
2019-11-27 | $26.63 | $26.63 | $26.59 | $26.59 | $25.06 | 514 |
2019-11-26 | $26.52 | $26.52 | $26.52 | $26.52 | $25.00 | 521 |
2019-11-25 | $26.59 | $26.64 | $26.59 | $26.60 | $25.08 | 359 |
2019-11-22 | $26.35 | $26.35 | $26.35 | $26.35 | $24.84 | 0 |
2019-11-21 | $26.36 | $26.38 | $26.36 | $26.38 | $24.87 | 710 |
2019-11-20 | $26.36 | $26.36 | $26.36 | $26.36 | $24.84 | 0 |
2019-11-19 | $26.51 | $26.51 | $26.46 | $26.46 | $24.94 | 133 |
2019-11-18 | $26.41 | $26.41 | $26.33 | $26.33 | $24.82 | 250 |
2019-11-15 | $26.34 | $26.34 | $26.34 | $26.34 | $24.83 | 0 |
2019-11-14 | $26.12 | $26.12 | $26.12 | $26.12 | $24.62 | 115 |
2019-11-13 | $26.16 | $26.17 | $26.10 | $26.10 | $24.60 | 500 |
2019-11-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.79 | 180 |
2019-11-11 | $26.47 | $26.47 | $26.45 | $26.45 | $24.93 | 2,102 |
2019-11-08 | $26.58 | $26.58 | $26.58 | $26.58 | $25.05 | 35 |
2019-11-07 | $26.93 | $26.95 | $26.84 | $26.84 | $25.30 | 1,036 |
2019-11-06 | $26.66 | $26.66 | $26.66 | $26.66 | $25.13 | 200 |
2019-11-05 | $26.73 | $26.73 | $26.73 | $26.73 | $25.19 | 0 |
2019-11-04 | $26.53 | $26.53 | $26.53 | $26.53 | $25.01 | 1 |
2019-11-01 | $26.27 | $26.27 | $26.24 | $26.24 | $24.73 | 155 |
2019-10-31 | $25.99 | $25.99 | $25.99 | $25.99 | $24.50 | 250 |
2019-10-30 | $26.02 | $26.17 | $26.02 | $26.17 | $24.67 | 315 |
2019-10-29 | $26.04 | $26.04 | $26.04 | $26.04 | $24.55 | 160 |
2019-10-28 | $26.29 | $26.29 | $26.20 | $26.20 | $24.70 | 686 |
2019-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.51 | 0 |
2019-10-24 | $25.90 | $25.90 | $25.90 | $25.90 | $24.41 | 50 |
2019-10-23 | $25.80 | $25.80 | $25.80 | $25.80 | $24.32 | 486 |
2019-10-22 | $25.86 | $25.86 | $25.86 | $25.86 | $24.38 | 100 |
2019-10-21 | $25.84 | $25.84 | $25.84 | $25.84 | $24.36 | 0 |
2019-10-18 | $25.77 | $25.77 | $25.68 | $25.68 | $24.20 | 268 |
2019-10-17 | $25.81 | $25.81 | $25.81 | $25.81 | $24.33 | 0 |
2019-10-16 | $25.74 | $25.74 | $25.74 | $25.74 | $24.27 | 0 |
2019-10-15 | $25.67 | $25.68 | $25.64 | $25.64 | $24.17 | 973 |
2019-10-14 | $25.45 | $25.45 | $25.41 | $25.41 | $23.96 | 300 |
2019-10-11 | $25.52 | $25.52 | $25.52 | $25.52 | $24.05 | 0 |
2019-10-10 | $25.09 | $25.09 | $25.09 | $25.09 | $23.65 | 0 |
2019-10-09 | $24.84 | $24.84 | $24.84 | $24.84 | $23.42 | 200 |
2019-10-08 | $24.77 | $24.78 | $24.61 | $24.66 | $23.25 | 2,773 |
2019-10-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.41 | 0 |
2019-10-04 | $24.97 | $25.03 | $24.97 | $25.03 | $23.60 | 235 |
2019-10-03 | $24.84 | $24.84 | $24.84 | $24.84 | $23.42 | 100 |
2019-10-02 | $24.73 | $24.73 | $24.61 | $24.61 | $23.20 | 600 |
2019-10-01 | $24.98 | $24.98 | $24.83 | $24.84 | $23.41 | 634 |
2019-09-30 | $24.98 | $24.98 | $24.98 | $24.98 | $23.55 | 300 |
2019-09-27 | $25.21 | $25.21 | $24.72 | $24.81 | $23.38 | 1,105 |
2019-09-26 | $25.19 | $25.19 | $25.17 | $25.17 | $23.72 | 309 |
2019-09-25 | $25.06 | $25.16 | $25.06 | $25.16 | $23.71 | 1,070 |
2019-09-24 | $25.12 | $25.12 | $25.12 | $25.12 | $23.68 | 100 |
2019-09-23 | $25.36 | $25.36 | $25.36 | $25.36 | $23.91 | 0 |
2019-09-20 | $25.50 | $25.50 | $25.38 | $25.38 | $23.92 | 309 |
2019-09-19 | $25.46 | $25.46 | $25.34 | $25.34 | $23.89 | 609 |
2019-09-18 | $25.52 | $25.52 | $25.47 | $25.47 | $24.01 | 300 |
2019-09-17 | $25.58 | $25.58 | $25.58 | $25.58 | $24.11 | 190 |
2019-09-16 | $25.67 | $25.67 | $25.63 | $25.63 | $24.16 | 1,662 |
2019-09-13 | $25.88 | $25.88 | $25.77 | $25.77 | $24.29 | 1,548 |
2019-09-12 | $25.62 | $25.62 | $25.62 | $25.62 | $24.15 | 0 |
2019-09-11 | $25.46 | $25.46 | $25.46 | $25.46 | $24.00 | 180 |
2019-09-10 | $25.24 | $25.24 | $25.24 | $25.24 | $23.79 | 200 |
2019-09-09 | $25.30 | $25.30 | $25.30 | $25.30 | $23.85 | 515 |
2019-09-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.80 | 100 |
2019-09-05 | $25.19 | $25.19 | $25.19 | $25.19 | $23.75 | 0 |
2019-09-04 | $24.92 | $24.92 | $24.92 | $24.92 | $23.49 | 0 |
2019-09-03 | $24.47 | $24.51 | $24.47 | $24.51 | $23.11 | 200 |
2019-08-30 | $24.68 | $24.68 | $24.68 | $24.68 | $23.26 | 0 |
2019-08-29 | $24.45 | $24.45 | $24.45 | $24.45 | $23.04 | 0 |
2019-08-28 | $24.18 | $24.18 | $24.18 | $24.18 | $22.79 | 67 |
2019-08-27 | $24.23 | $24.23 | $24.14 | $24.14 | $22.76 | 250 |
2019-08-26 | $24.09 | $24.09 | $24.09 | $24.09 | $22.70 | 0 |
2019-08-23 | $23.94 | $23.94 | $23.94 | $23.94 | $22.56 | 0 |
2019-08-22 | $24.35 | $24.35 | $24.35 | $24.35 | $22.95 | 67 |
2019-08-21 | $24.62 | $24.62 | $24.62 | $24.62 | $23.21 | 0 |
2019-08-20 | $24.45 | $24.45 | $24.45 | $24.45 | $23.04 | 0 |
2019-08-19 | $24.43 | $24.43 | $24.43 | $24.43 | $23.03 | 0 |
2019-08-16 | $24.32 | $24.32 | $24.31 | $24.31 | $22.92 | 216 |
2019-08-15 | $24.03 | $24.03 | $24.03 | $24.03 | $22.65 | 110 |
2019-08-14 | $24.08 | $24.08 | $23.87 | $23.87 | $22.50 | 3,054 |
2019-08-13 | $24.19 | $24.51 | $24.19 | $24.51 | $23.10 | 1,100 |
2019-08-12 | $24.53 | $24.53 | $24.47 | $24.47 | $23.06 | 900 |
2019-08-09 | $24.53 | $24.53 | $24.47 | $24.47 | $23.06 | 877 |
2019-08-08 | $24.74 | $24.74 | $24.74 | $24.74 | $23.32 | 1,200 |
2019-08-07 | $24.24 | $24.42 | $24.24 | $24.42 | $23.01 | 200 |
2019-08-06 | $24.31 | $24.31 | $24.31 | $24.31 | $22.91 | 103 |
2019-08-05 | $23.97 | $23.97 | $23.97 | $23.97 | $22.60 | 200 |
2019-08-02 | $24.88 | $24.90 | $24.88 | $24.90 | $23.47 | 528 |
2019-08-01 | $25.06 | $25.06 | $25.06 | $25.06 | $23.62 | 200 |
2019-07-31 | $25.85 | $25.85 | $25.64 | $25.64 | $24.17 | 403 |
2019-07-30 | $25.84 | $25.95 | $25.84 | $25.95 | $24.46 | 296 |
2019-07-29 | $26.20 | $26.20 | $26.20 | $26.20 | $24.70 | 300 |
2019-07-26 | $26.19 | $26.19 | $26.19 | $26.19 | $24.69 | 200 |
2019-07-25 | $26.12 | $26.12 | $26.12 | $26.12 | $24.62 | 70 |
2019-07-24 | $26.39 | $26.39 | $26.39 | $26.39 | $24.87 | 0 |
2019-07-23 | $26.38 | $26.38 | $26.38 | $26.38 | $24.87 | 100 |
2019-07-22 | $26.30 | $26.30 | $26.30 | $26.30 | $24.79 | 0 |
2019-07-19 | $26.28 | $26.28 | $26.28 | $26.28 | $24.77 | 0 |
2019-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $24.89 | 16 |
2019-07-17 | $26.32 | $26.32 | $26.26 | $26.26 | $24.75 | 459 |
2019-07-16 | $26.32 | $26.32 | $26.32 | $26.32 | $24.81 | 2 |
2019-07-15 | $26.32 | $26.32 | $26.32 | $26.32 | $24.81 | 38 |
2019-07-12 | $26.11 | $26.11 | $26.11 | $26.11 | $24.61 | 0 |
2019-07-11 | $26.12 | $26.12 | $26.07 | $26.07 | $24.57 | 759 |
2019-07-10 | $26.35 | $26.35 | $26.13 | $26.13 | $24.63 | 559 |
2019-07-09 | $25.96 | $25.96 | $25.89 | $25.89 | $24.40 | 1,783 |
2019-07-08 | $26.01 | $26.01 | $26.01 | $26.01 | $24.52 | 3 |
2019-07-05 | $26.08 | $26.12 | $26.08 | $26.12 | $24.62 | 925 |
2019-07-03 | $26.29 | $26.29 | $26.29 | $26.29 | $24.78 | 0 |
2019-07-02 | $26.41 | $26.42 | $26.25 | $26.34 | $24.83 | 740 |
2019-07-01 | $26.33 | $26.41 | $26.33 | $26.41 | $24.89 | 201 |
2019-06-28 | $26.04 | $26.04 | $26.02 | $26.02 | $24.53 | 138 |
2019-06-27 | $26.15 | $26.29 | $26.14 | $26.29 | $24.59 | 5,900 |
2019-06-26 | $26.13 | $26.13 | $26.13 | $26.13 | $24.44 | 0 |
2019-06-25 | $26.24 | $26.24 | $25.92 | $25.92 | $24.24 | 6,519 |
2019-06-24 | $26.24 | $26.24 | $26.24 | $26.24 | $24.54 | 800 |
2019-06-21 | $26.24 | $26.27 | $26.24 | $26.27 | $24.57 | 9,125 |
2019-06-20 | $26.30 | $26.30 | $26.30 | $26.30 | $24.60 | 0 |
2019-06-19 | $25.73 | $25.95 | $25.73 | $25.95 | $24.27 | 3,241 |
2019-06-18 | $25.73 | $25.73 | $25.73 | $25.73 | $24.07 | 0 |
2019-06-17 | $25.12 | $25.16 | $25.12 | $25.14 | $23.51 | 819 |
2019-06-14 | $25.05 | $25.05 | $25.05 | $25.05 | $23.43 | 300 |
2019-06-13 | $25.26 | $25.29 | $25.26 | $25.29 | $23.65 | 581 |
2019-06-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.76 | 300 |
2019-06-11 | $25.64 | $25.70 | $25.64 | $25.70 | $24.04 | 3,294 |
2019-06-10 | $25.63 | $25.63 | $25.55 | $25.55 | $23.90 | 1,291 |
2019-06-07 | $25.13 | $25.13 | $25.13 | $25.13 | $23.51 | 0 |
2019-06-06 | $24.90 | $24.96 | $24.90 | $24.96 | $23.34 | 889 |
2019-06-05 | $24.97 | $24.97 | $24.90 | $24.90 | $23.29 | 3,027 |
2019-06-04 | $25.16 | $25.16 | $25.16 | $25.16 | $23.53 | 0 |
2019-06-03 | $25.06 | $25.06 | $25.06 | $25.06 | $23.44 | 0 |
2019-05-31 | $24.91 | $24.91 | $24.85 | $24.85 | $23.25 | 940 |
2019-05-30 | $24.70 | $24.70 | $24.70 | $24.70 | $23.11 | 0 |
2019-05-29 | $24.61 | $24.61 | $24.61 | $24.61 | $23.02 | 140 |
2019-05-28 | $24.47 | $24.47 | $24.39 | $24.39 | $22.81 | 740 |
2019-05-24 | $24.48 | $24.48 | $24.42 | $24.42 | $22.84 | 100 |
2019-05-23 | $24.42 | $24.42 | $24.42 | $24.42 | $22.84 | 132 |
2019-05-22 | $24.77 | $24.77 | $24.77 | $24.77 | $23.17 | 29 |
2019-05-21 | $24.82 | $24.93 | $24.82 | $24.93 | $23.32 | 427 |
2019-05-20 | $24.60 | $24.62 | $24.60 | $24.62 | $23.03 | 705 |
2019-05-17 | $24.92 | $24.92 | $24.85 | $24.85 | $23.25 | 360 |
2019-05-16 | $25.55 | $25.55 | $25.33 | $25.33 | $23.69 | 1,075 |
2019-05-15 | $25.43 | $25.43 | $25.43 | $25.43 | $23.78 | 0 |
2019-05-14 | $25.35 | $25.41 | $25.35 | $25.41 | $23.76 | 425 |
2019-05-13 | $25.14 | $25.14 | $25.14 | $25.14 | $23.51 | 0 |
2019-05-10 | $25.94 | $25.94 | $25.94 | $25.94 | $24.26 | 75 |
2019-05-09 | $25.93 | $25.93 | $25.83 | $25.83 | $24.16 | 150 |
2019-05-08 | $26.37 | $26.37 | $26.22 | $26.22 | $24.53 | 110 |
2019-05-07 | $26.15 | $26.15 | $26.15 | $26.15 | $24.46 | 0 |
2019-05-06 | $26.59 | $26.59 | $26.59 | $26.59 | $24.87 | 0 |
2019-05-03 | $27.19 | $27.19 | $27.19 | $27.19 | $25.43 | 0 |
2019-05-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.16 | 0 |
2019-05-01 | $26.73 | $26.73 | $26.73 | $26.73 | $25.01 | 0 |
2019-04-30 | $26.87 | $26.91 | $26.87 | $26.91 | $25.17 | 130 |
2019-04-29 | $26.93 | $26.93 | $26.93 | $26.93 | $25.19 | 0 |
2019-04-26 | $26.89 | $26.89 | $26.89 | $26.89 | $25.15 | 36 |
2019-04-25 | $26.86 | $26.86 | $26.86 | $26.86 | $25.12 | 10 |
2019-04-24 | $26.95 | $26.95 | $26.85 | $26.85 | $25.11 | 220 |
2019-04-23 | $27.27 | $27.27 | $27.17 | $27.17 | $25.41 | 470 |
2019-04-22 | $27.11 | $27.11 | $27.11 | $27.11 | $25.36 | 76 |
2019-04-18 | $27.25 | $27.25 | $27.22 | $27.22 | $25.46 | 304 |
2019-04-17 | $27.25 | $27.25 | $27.25 | $27.25 | $25.49 | 0 |
2019-04-16 | $27.11 | $27.11 | $27.11 | $27.11 | $25.36 | 0 |
2019-04-15 | $26.92 | $26.92 | $26.92 | $26.92 | $25.18 | 0 |
2019-04-12 | $27.06 | $27.06 | $27.06 | $27.06 | $25.31 | 0 |
2019-04-11 | $26.86 | $26.86 | $26.86 | $26.86 | $25.12 | 0 |
2019-04-10 | $27.16 | $27.16 | $27.16 | $27.16 | $25.40 | 8 |
2019-04-09 | $26.96 | $26.96 | $26.91 | $26.91 | $25.17 | 128 |
2019-04-08 | $26.92 | $26.92 | $26.92 | $26.92 | $25.18 | 118 |
2019-04-05 | $26.95 | $26.95 | $26.95 | $26.95 | $25.21 | 0 |
2019-04-04 | $26.76 | $26.76 | $26.76 | $26.76 | $25.03 | 8 |
2019-04-03 | $26.63 | $26.63 | $26.63 | $26.63 | $24.90 | 0 |
2019-04-02 | $26.43 | $26.43 | $26.43 | $26.43 | $24.72 | 96 |
2019-04-01 | $26.53 | $26.53 | $26.53 | $26.53 | $24.81 | 200 |
2019-03-29 | $26.16 | $26.16 | $26.16 | $26.16 | $24.47 | 0 |
2019-03-28 | $25.84 | $25.84 | $25.84 | $25.84 | $24.17 | 0 |
2019-03-27 | $25.72 | $25.72 | $25.71 | $25.71 | $24.05 | 100 |
2019-03-26 | $25.84 | $25.84 | $25.84 | $25.84 | $24.17 | 0 |
2019-03-25 | $25.84 | $25.84 | $25.84 | $25.84 | $24.17 | 0 |
2019-03-22 | $25.80 | $25.80 | $25.80 | $25.80 | $24.14 | 0 |
2019-03-21 | $26.47 | $26.47 | $26.47 | $26.47 | $24.76 | 204 |
2019-03-20 | $26.46 | $26.46 | $26.46 | $26.46 | $24.75 | 100 |
2019-03-19 | $26.39 | $26.39 | $26.39 | $26.39 | $24.68 | 0 |
2019-03-18 | $26.40 | $26.40 | $26.40 | $26.40 | $24.70 | 0 |
2019-03-15 | $26.12 | $26.12 | $26.12 | $26.12 | $24.43 | 100 |
2019-03-14 | $25.83 | $25.83 | $25.83 | $25.83 | $24.16 | 0 |
2019-03-13 | $25.91 | $25.91 | $25.91 | $25.91 | $24.23 | 108 |
2019-03-12 | $25.92 | $25.92 | $25.92 | $25.92 | $24.24 | 100 |
2019-03-11 | $25.85 | $25.85 | $25.85 | $25.85 | $24.18 | 0 |
2019-03-08 | $25.39 | $25.39 | $25.33 | $25.36 | $23.72 | 1,114 |
2019-03-07 | $25.65 | $25.65 | $25.49 | $25.49 | $23.84 | 724 |
2019-03-06 | $25.99 | $25.99 | $25.99 | $25.99 | $24.31 | 0 |
2019-03-05 | $26.17 | $26.17 | $26.17 | $26.17 | $24.48 | 0 |
2019-03-04 | $25.81 | $25.89 | $25.81 | $25.89 | $24.22 | 124 |
2019-03-01 | $25.80 | $25.80 | $25.77 | $25.77 | $24.10 | 400 |
2019-02-28 | $25.78 | $25.78 | $25.78 | $25.78 | $24.11 | 0 |
2019-02-27 | $26.15 | $26.15 | $26.15 | $26.15 | $24.46 | 0 |
2019-02-26 | $26.38 | $26.38 | $26.38 | $26.38 | $24.68 | 0 |
2019-02-25 | $26.36 | $26.36 | $26.36 | $26.36 | $24.65 | 0 |
2019-02-22 | $26.09 | $26.09 | $26.09 | $26.09 | $24.40 | 300 |
2019-02-21 | $25.78 | $25.78 | $25.78 | $25.78 | $24.11 | 0 |
2019-02-20 | $25.82 | $25.82 | $25.82 | $25.82 | $24.15 | 0 |
2019-02-19 | $25.74 | $25.74 | $25.73 | $25.74 | $24.07 | 800 |
2019-02-15 | $25.54 | $25.54 | $25.54 | $25.54 | $23.89 | 0 |
2019-02-14 | $25.60 | $25.60 | $25.60 | $25.60 | $23.94 | 18 |
2019-02-13 | $25.56 | $25.56 | $25.56 | $25.56 | $23.91 | 0 |
2019-02-12 | $25.85 | $25.85 | $25.85 | $25.85 | $24.18 | 300 |
2019-02-11 | $25.66 | $25.66 | $25.66 | $25.66 | $24.00 | 0 |
2019-02-08 | $25.69 | $25.69 | $25.69 | $25.69 | $24.03 | 19 |
2019-02-07 | $25.81 | $25.81 | $25.81 | $25.81 | $24.14 | 39 |
2019-02-06 | $26.08 | $26.08 | $26.08 | $26.08 | $24.39 | 0 |
2019-02-05 | $26.20 | $26.42 | $26.14 | $26.42 | $24.71 | 6,700 |
2019-02-04 | $26.15 | $26.15 | $26.14 | $26.14 | $24.45 | 368 |
2019-02-01 | $26.06 | $26.06 | $26.06 | $26.06 | $24.37 | 300 |
2019-01-31 | $26.25 | $26.25 | $26.25 | $26.25 | $24.55 | 300 |
2019-01-30 | $25.99 | $25.99 | $25.99 | $25.99 | $24.31 | 25 |
2019-01-29 | $25.46 | $25.50 | $25.46 | $25.50 | $23.85 | 375 |
2019-01-28 | $25.45 | $25.45 | $25.45 | $25.45 | $23.81 | 0 |
2019-01-25 | $25.73 | $25.73 | $25.73 | $25.73 | $24.07 | 300 |
2019-01-24 | $25.35 | $25.35 | $25.35 | $25.35 | $23.71 | 300 |
2019-01-23 | $25.10 | $25.10 | $25.10 | $25.10 | $23.48 | 300 |
2019-01-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.20 | 0 |
2019-01-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.70 | 300 |
2019-01-17 | $25.21 | $25.21 | $25.21 | $25.21 | $23.58 | 100 |
2019-01-16 | $25.10 | $25.10 | $25.10 | $25.10 | $23.48 | 300 |
2019-01-15 | $24.80 | $24.80 | $24.80 | $24.80 | $23.20 | 300 |
2019-01-14 | $24.61 | $24.63 | $24.61 | $24.63 | $23.04 | 490 |
2019-01-11 | $24.82 | $24.82 | $24.82 | $24.82 | $23.22 | 300 |
2019-01-10 | $24.96 | $24.96 | $24.96 | $24.96 | $23.35 | 301 |
2019-01-09 | $24.74 | $24.74 | $24.74 | $24.74 | $23.14 | 300 |
2019-01-08 | $24.25 | $24.27 | $24.25 | $24.27 | $22.70 | 490 |
2019-01-07 | $24.19 | $24.19 | $24.19 | $24.19 | $22.63 | 300 |
2019-01-04 | $24.11 | $24.11 | $24.11 | $24.11 | $22.55 | 300 |
2019-01-03 | $23.36 | $23.36 | $23.36 | $23.36 | $21.85 | 300 |
2019-01-02 | $23.80 | $23.80 | $23.80 | $23.80 | $22.26 | 0 |
2018-12-31 | $23.78 | $23.78 | $23.78 | $23.78 | $22.24 | 200 |
2018-12-28 | $23.84 | $23.84 | $23.84 | $23.84 | $22.30 | 300 |
2018-12-27 | $23.66 | $23.66 | $23.66 | $23.66 | $22.13 | 0 |
2018-12-26 | $23.68 | $23.68 | $23.68 | $23.68 | $22.14 | 0 |
2018-12-24 | $23.21 | $23.21 | $23.21 | $23.21 | $21.71 | 300 |
2018-12-21 | $23.42 | $23.42 | $23.42 | $23.42 | $21.91 | 300 |
2018-12-20 | $23.56 | $23.56 | $23.56 | $23.56 | $22.04 | 300 |
2018-12-19 | $23.36 | $23.36 | $23.36 | $23.36 | $21.85 | 300 |
2018-12-18 | $23.83 | $23.83 | $23.83 | $23.83 | $22.29 | 100 |
2018-12-17 | $23.60 | $23.60 | $23.60 | $23.60 | $22.07 | 0 |
2018-12-14 | $23.98 | $23.98 | $23.98 | $23.98 | $22.43 | 300 |
2018-12-13 | $24.29 | $24.29 | $24.29 | $24.29 | $22.72 | 390 |
2018-12-12 | $24.33 | $24.33 | $24.33 | $24.33 | $22.76 | 500 |
2018-12-11 | $23.89 | $24.00 | $23.89 | $24.00 | $22.45 | 1,100 |
2018-12-10 | $23.80 | $24.20 | $23.80 | $24.20 | $22.64 | 200 |
2018-12-07 | $23.92 | $23.92 | $23.92 | $23.92 | $22.37 | 0 |
2018-12-06 | $24.12 | $24.12 | $23.92 | $23.92 | $22.37 | 300,100 |
Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) News Headlines
Recent Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) News
Similar Companies to Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) 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 | -- | -- | -- |