Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR) Exchange: BATS
Data as of May 9, 2025
$18.27 ($-0.10) -0.54%
Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. - Daily Information
Click for more stock information on Xtrackers Bloomberg US Investment Grade Corporate ESG ETF..Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $18.37 |
Previous Close | $18.27 |
High | $18.40 |
Low | $18.27 |
Adjusted Open | $18.37 |
Previous Adjusted Close | $18.27 |
Adjusted High | $18.40 |
Adjusted Low | $18.27 |
About Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR)
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 comprised of (a) long positions in U.S. dollar-denominated investment-grade corporate bonds and (b) short positions in U.S. Treasury notes or bonds (“Treasury Securities”) of, in aggregate, approximate equivalent duration to the investment-grade corporate bonds. Duration is a measure that estimates the sensitivity of a bond’s price relative to interest rate changes. Duration is often expressed as a period of time, and considers the timing and pattern of interest and principal payments. Generally, a lower duration indicates a lower sensitivity to changes in interest rates, and a higher duration indicates a higher sensitivity to changes in interest rates. By taking these short positions, the Underlying Index seeks to mitigate the potential negative impact of rising Treasury interest rates (“interest rates”) on the performance of investment grade bonds (conversely limiting the potential positive impact of falling interest rates). The short positions are not intended to mitigate other factors influencing the price of investment grade bonds, such as credit risk, which may have a greater impact than rising or falling interest rates. Currently, the bonds eligible for inclusion in the Underlying Index include U.S. dollar-denominated corporate bonds that: (i) are issued by companies domiciled in countries classified as developed markets by the index provider; (ii) rated as investment-grade by at least one of these two rating agencies: Moody’s Investors Services (“Moody’s”) and Standard & Poor’s Ratings Services; (iii) are from issuers with at least $2 billion outstanding face value; (iv) have at least $750 million of outstanding face value; and (v) have at least three years to maturity if already part of the Underlying Index or three and a half years to maturity upon entering the Underlying Index. The Underlying Index is reconstituted and rebalanced (including a reset of the interest rate hedge) on a monthly basis. As of July 31, 2018, the Underlying Index was comprised of 1,714 bonds issued by 320 different issuers. Relative to a long-only investment in the same investment grade bonds, the Underlying Index, and thus the Fund, should outperform in a rising interest rate environment and underperform in a falling or static interest rate environment. In addition, the performance of the Underlying Index, and by extension the Fund, depends on many factors beyond rising or falling interest rates, such as the perceived level of credit risk in the investment grade bond positions. These factors may be as or more important to the performance of the Underlying Index, and thus the Fund, than the impact of interest rates. As such, there is no guarantee that the Underlying Index, and accordingly, the Fund, will have positive performance even in environments of sharply rising interest rates. The Underlying Index, and thus the Fund, may be more volatile than a long-only position in the same investment grade bonds. The Fund will invest in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund primarily invests in derivatives as a substitute for obtaining short exposure in Treasury Securities. These derivatives principally include futures contracts, which are standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. The Fund will use futures contracts to obtain short exposure to Treasury Securities. 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 normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in investment grade corporate bonds. In addition, the Fund will invest at least 80% of its total assets, but typically far more, in instruments that comprise the Underlying Index. 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 July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services (29.9%) sector.
Invest in Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR)
Historical Stock Data for Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-13 | $18.37 | $18.40 | $18.27 | $18.27 | $18.27 | 301 |
2024-03-12 | $18.26 | $18.37 | $18.26 | $18.37 | $18.37 | 115 |
2024-03-11 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 102 |
2024-03-08 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 111 |
2024-03-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 104 |
2024-03-06 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 106 |
2024-03-05 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 100 |
2024-03-04 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
2024-03-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 93 |
2024-02-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.45 | 93 |
2024-02-28 | $18.48 | $18.48 | $18.48 | $18.48 | $18.42 | 1 |
2024-02-27 | $18.51 | $18.51 | $18.51 | $18.51 | $18.45 | 2 |
2024-02-26 | $18.19 | $18.48 | $18.19 | $18.48 | $18.42 | 101 |
2024-02-23 | $18.33 | $18.33 | $18.33 | $18.33 | $18.28 | 0 |
2024-02-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.25 | 2 |
2024-02-21 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 2 |
2024-02-20 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
2024-02-16 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 1,883 |
2024-02-15 | $18.43 | $18.43 | $18.25 | $18.25 | $18.25 | 1,883 |
2024-02-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 101 |
2024-02-13 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 49 |
2024-02-12 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 49 |
2024-02-09 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 4 |
2024-02-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2 |
2024-02-07 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 2 |
2024-02-06 | $18.41 | $18.69 | $18.41 | $18.69 | $18.69 | 223 |
2024-02-05 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
2024-02-02 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 6 |
2024-02-01 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 6 |
2024-01-31 | $18.60 | $18.66 | $18.59 | $18.66 | $18.60 | 908 |
2024-01-30 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 100 |
2024-01-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 103 |
2024-01-26 | $18.43 | $18.50 | $18.42 | $18.42 | $18.42 | 886 |
2024-01-25 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 100 |
2024-01-24 | $18.46 | $18.49 | $18.45 | $18.45 | $18.45 | 13,583 |
2024-01-23 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 157 |
2024-01-22 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 139 |
2024-01-19 | $18.46 | $18.47 | $18.38 | $18.38 | $18.38 | 480 |
2024-01-18 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 130 |
2024-01-17 | $18.41 | $18.51 | $18.35 | $18.42 | $18.42 | 7,502 |
2024-01-16 | $18.41 | $18.44 | $18.41 | $18.44 | $18.44 | 5,177 |
2024-01-12 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 246 |
2024-01-11 | $18.58 | $18.61 | $18.58 | $18.61 | $18.61 | 245 |
2024-01-10 | $18.50 | $18.54 | $18.43 | $18.54 | $18.54 | 2,161 |
2024-01-09 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 44 |
2024-01-08 | $18.55 | $18.55 | $18.53 | $18.54 | $18.54 | 787 |
2024-01-05 | $18.49 | $18.56 | $18.36 | $18.44 | $18.44 | 18,740 |
2024-01-04 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 3 |
2024-01-03 | $18.41 | $18.57 | $18.39 | $18.57 | $18.57 | 8,837 |
2024-01-02 | $18.61 | $18.61 | $18.56 | $18.61 | $18.61 | 434 |
2023-12-29 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 1 |
2023-12-28 | $18.70 | $18.76 | $18.70 | $18.76 | $18.76 | 144 |
2023-12-27 | $18.78 | $18.80 | $18.70 | $18.78 | $18.78 | 3,575 |
2023-12-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 3 |
2023-12-22 | $18.63 | $18.75 | $18.63 | $18.75 | $18.75 | 1,326 |
2023-12-21 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 49 |
2023-12-20 | $18.68 | $18.71 | $18.68 | $18.71 | $18.66 | 2,169 |
2023-12-19 | $18.68 | $18.68 | $18.68 | $18.68 | $18.63 | 101 |
2023-12-18 | $18.65 | $18.65 | $18.65 | $18.65 | $18.60 | 100 |
2023-12-15 | $18.74 | $18.74 | $18.74 | $18.74 | $18.69 | 0 |
2023-12-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.70 | 3 |
2023-12-13 | $18.58 | $18.58 | $18.58 | $18.58 | $18.52 | 3 |
2023-12-12 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 2 |
2023-12-11 | $18.26 | $18.26 | $18.26 | $18.26 | $18.20 | 117 |
2023-12-08 | $18.20 | $18.23 | $18.20 | $18.23 | $18.17 | 120 |
2023-12-07 | $18.31 | $18.31 | $18.31 | $18.31 | $18.26 | 4 |
2023-12-06 | $18.29 | $18.33 | $18.29 | $18.31 | $18.26 | 1,033 |
2023-12-05 | $18.29 | $18.29 | $18.25 | $18.25 | $18.20 | 1,410 |
2023-12-04 | $18.13 | $18.13 | $18.13 | $18.13 | $18.08 | 0 |
2023-12-01 | $18.21 | $18.21 | $18.21 | $18.21 | $18.16 | 0 |
2023-11-30 | $18.06 | $18.06 | $18.06 | $18.06 | $17.95 | 2,856 |
2023-11-29 | $18.11 | $18.14 | $18.10 | $18.14 | $18.03 | 2,856 |
2023-11-28 | $18.04 | $18.04 | $18.04 | $18.04 | $17.93 | 28 |
2023-11-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.85 | 100 |
2023-11-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 100 |
2023-11-22 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 101 |
2023-11-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 117 |
2023-11-20 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 117 |
2023-11-17 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 1 |
2023-11-16 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2023-11-15 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
2023-11-14 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 55 |
2023-11-13 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 55 |
2023-11-10 | $17.46 | $17.50 | $17.46 | $17.50 | $17.50 | 196 |
2023-11-09 | $17.51 | $17.51 | $17.43 | $17.43 | $17.43 | 1,005 |
2023-11-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1 |
2023-11-07 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 29 |
2023-11-06 | $17.33 | $17.36 | $17.33 | $17.36 | $17.36 | 1,737 |
2023-11-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 505 |
2023-11-02 | $17.42 | $17.42 | $17.40 | $17.40 | $17.40 | 505 |
2023-11-01 | $17.11 | $17.18 | $17.11 | $17.18 | $17.18 | 288 |
2023-10-31 | $17.10 | $17.10 | $17.10 | $17.10 | $17.04 | 95 |
2023-10-30 | $17.11 | $17.11 | $17.11 | $17.11 | $17.05 | 1 |
2023-10-27 | $17.10 | $17.12 | $17.10 | $17.12 | $17.12 | 543 |
2023-10-26 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 110 |
2023-10-25 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 110 |
2023-10-24 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 100 |
2023-10-23 | $17.13 | $17.14 | $17.13 | $17.14 | $17.14 | 2,176 |
2023-10-20 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 1,306 |
2023-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,306 |
2023-10-18 | $17.13 | $17.14 | $17.06 | $17.06 | $17.06 | 8,739 |
2023-10-17 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 2 |
2023-10-16 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 2 |
2023-10-13 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 2 |
2023-10-12 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 2 |
2023-10-11 | $17.42 | $17.43 | $17.42 | $17.43 | $17.43 | 1,740 |
2023-10-10 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 985 |
2023-10-09 | $17.35 | $17.35 | $17.31 | $17.31 | $17.31 | 985 |
2023-10-06 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 3 |
2023-10-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
2023-10-04 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
2023-10-03 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
2023-10-02 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
2023-09-29 | $17.46 | $17.46 | $17.46 | $17.46 | $17.40 | 0 |
2023-09-28 | $17.47 | $17.47 | $17.47 | $17.47 | $17.42 | 0 |
2023-09-27 | $17.43 | $17.43 | $17.43 | $17.43 | $17.38 | 0 |
2023-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.45 | 61 |
2023-09-25 | $17.57 | $17.57 | $17.57 | $17.57 | $17.51 | 61 |
2023-09-22 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1 |
2023-09-21 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 1 |
2023-09-20 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 3 |
2023-09-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 3 |
2023-09-18 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 1 |
2023-09-15 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2023-09-14 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 1 |
2023-09-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1 |
2023-09-12 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 6 |
2023-09-11 | $17.80 | $17.80 | $17.78 | $17.78 | $17.78 | 100 |
2023-09-08 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 2 |
2023-09-07 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 4 |
2023-09-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 1 |
2023-09-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2023-09-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
2023-08-31 | $18.02 | $18.02 | $18.02 | $18.02 | $17.96 | 1 |
2023-08-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
2023-08-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,118 |
2023-08-28 | $17.92 | $17.92 | $17.89 | $17.89 | $17.89 | 1,118 |
2023-08-25 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1 |
2023-08-24 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 26 |
2023-08-23 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 26 |
2023-08-22 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1 |
2023-08-21 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
2023-08-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
2023-08-17 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
2023-08-16 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
2023-08-15 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 500 |
2023-08-14 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 500 |
2023-08-11 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1 |
2023-08-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 3 |
2023-08-09 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 6 |
2023-08-08 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 18 |
2023-08-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 56 |
2023-08-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 16 |
2023-08-03 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
2023-08-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1 |
2023-08-01 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 1 |
2023-07-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.19 | 2 |
2023-07-28 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
2023-07-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2 |
2023-07-26 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 2 |
2023-07-25 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 18 |
2023-07-24 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 361 |
2023-07-21 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 14 |
2023-07-20 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
2023-07-19 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 691 |
2023-07-18 | $18.23 | $18.25 | $18.23 | $18.25 | $18.25 | 691 |
2023-07-17 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
2023-07-14 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 889 |
2023-07-13 | $18.31 | $18.31 | $18.27 | $18.29 | $18.29 | 889 |
2023-07-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 4 |
2023-07-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 6 |
2023-07-10 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
2023-07-07 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 71 |
2023-07-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 110 |
2023-07-05 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 110 |
2023-07-03 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
2023-06-30 | $18.26 | $18.26 | $18.26 | $18.26 | $18.20 | 0 |
2023-06-29 | $18.15 | $18.15 | $18.15 | $18.15 | $18.09 | 0 |
2023-06-28 | $18.27 | $18.27 | $18.27 | $18.27 | $18.21 | 0 |
2023-06-27 | $18.20 | $18.20 | $18.20 | $18.20 | $18.15 | 10,660 |
2023-06-26 | $18.27 | $18.28 | $18.24 | $18.24 | $18.19 | 10,660 |
2023-06-23 | $18.21 | $18.21 | $18.21 | $18.21 | $18.16 | 0 |
2023-06-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.09 | 1,500 |
2023-06-21 | $18.20 | $18.21 | $18.18 | $18.18 | $18.12 | 1,500 |
2023-06-20 | $18.26 | $18.26 | $18.26 | $18.26 | $18.21 | 0 |
2023-06-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 41 |
2023-06-15 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 41 |
2023-06-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1 |
2023-06-13 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 1 |
2023-06-12 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 2 |
2023-06-09 | $18.08 | $18.08 | $18.07 | $18.07 | $18.07 | 368 |
2023-06-08 | $18.00 | $18.09 | $18.00 | $18.09 | $18.09 | 204 |
2023-06-07 | $18.03 | $18.04 | $18.03 | $18.04 | $18.04 | 399 |
2023-06-06 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 4 |
2023-06-05 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
2023-06-02 | $18.21 | $18.21 | $18.17 | $18.17 | $18.17 | 800 |
2023-06-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 7 |
2023-05-31 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 7 |
2023-05-30 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 6 |
2023-05-26 | $17.97 | $18.03 | $17.97 | $18.03 | $18.03 | 600 |
2023-05-25 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1,338 |
2023-05-24 | $18.02 | $18.04 | $18.02 | $18.04 | $18.04 | 1,338 |
2023-05-23 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
2023-05-22 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
2023-05-19 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 1 |
2023-05-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
2023-05-17 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
2023-05-16 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
2023-05-15 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
2023-05-12 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 3 |
2023-05-11 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 3 |
2023-05-10 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1 |
2023-05-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4 |
2023-05-08 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 3 |
2023-05-05 | $18.36 | $18.36 | $18.34 | $18.34 | $18.34 | 282 |
2023-05-04 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 4 |
2023-05-03 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 182,807 |
2023-05-02 | $18.33 | $18.40 | $18.33 | $18.40 | $18.40 | 182,807 |
2023-05-01 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
2023-04-28 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
2023-04-27 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
2023-04-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
2023-04-25 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 4 |
2023-04-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 4 |
2023-04-21 | $18.38 | $18.41 | $18.38 | $18.39 | $18.39 | 3,594 |
2023-04-20 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
2023-04-19 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
2023-04-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1 |
2023-04-17 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 1 |
2023-04-14 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 40 |
2023-04-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 40 |
2023-04-12 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 5 |
2023-04-11 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 3 |
2023-04-10 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 1 |
2023-04-06 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 4 |
2023-04-05 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 12 |
2023-04-04 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 12 |
2023-04-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 3 |
2023-03-31 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 66 |
2023-03-30 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
2023-03-29 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 1,044 |
2023-03-28 | $18.24 | $18.25 | $18.24 | $18.25 | $18.25 | 1,044 |
2023-03-27 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 65 |
2023-03-24 | $18.52 | $18.54 | $18.48 | $18.50 | $18.50 | 14,138 |
2023-03-23 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 3 |
2023-03-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
2023-03-21 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 6 |
2023-03-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 6 |
2023-03-17 | $18.35 | $18.35 | $18.29 | $18.29 | $18.29 | 1,232 |
2023-03-16 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 2 |
2023-03-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2 |
2023-03-14 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 4 |
2023-03-13 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 4 |
2023-03-10 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1 |
2023-03-09 | $17.86 | $17.94 | $17.86 | $17.91 | $17.91 | 15,663 |
2023-03-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 4 |
2023-03-07 | $17.97 | $17.97 | $17.94 | $17.94 | $17.94 | 111 |
2023-03-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4 |
2023-03-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 11 |
2023-03-02 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1 |
2023-03-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 1 |
2023-02-28 | $17.96 | $17.96 | $17.96 | $17.96 | $17.91 | 514 |
2023-02-27 | $17.96 | $18.01 | $17.96 | $18.01 | $17.96 | 514 |
2023-02-24 | $17.95 | $17.99 | $17.95 | $17.99 | $17.94 | 1,382 |
2023-02-23 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1 |
2023-02-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
2023-02-21 | $18.00 | $18.00 | $17.98 | $17.98 | $17.98 | 100 |
2023-02-17 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 10 |
2023-02-16 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 5 |
2023-02-15 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 3 |
2023-02-14 | $18.29 | $18.29 | $18.23 | $18.26 | $18.26 | 400 |
2023-02-13 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 7 |
2023-02-10 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 7 |
2023-02-09 | $18.50 | $18.50 | $18.39 | $18.39 | $18.39 | 235 |
2023-02-08 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 6 |
2023-02-07 | $18.51 | $18.59 | $18.46 | $18.46 | $18.46 | 3,579 |
2023-02-06 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 158 |
2023-02-03 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
2023-02-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 1,962 |
2023-02-01 | $18.66 | $18.81 | $18.66 | $18.81 | $18.81 | 1,962 |
2023-01-31 | $18.64 | $18.64 | $18.64 | $18.64 | $18.59 | 1,766 |
2023-01-30 | $18.57 | $18.57 | $18.57 | $18.57 | $18.52 | 1 |
2023-01-27 | $18.63 | $18.63 | $18.63 | $18.63 | $18.57 | 1 |
2023-01-26 | $18.68 | $18.68 | $18.68 | $18.68 | $18.63 | 1 |
2023-01-25 | $18.66 | $18.66 | $18.66 | $18.66 | $18.61 | 4 |
2023-01-24 | $18.68 | $18.68 | $18.68 | $18.68 | $18.63 | 4 |
2023-01-23 | $18.61 | $18.61 | $18.61 | $18.61 | $18.56 | 14 |
2023-01-20 | $18.61 | $18.61 | $18.61 | $18.61 | $18.56 | 10 |
2023-01-19 | $18.69 | $18.69 | $18.69 | $18.69 | $18.64 | 3 |
2023-01-18 | $18.73 | $18.73 | $18.73 | $18.73 | $18.68 | 690 |
2023-01-17 | $18.64 | $18.66 | $18.60 | $18.60 | $18.55 | 690 |
2023-01-13 | $18.65 | $18.72 | $18.65 | $18.65 | $18.59 | 2,558 |
2023-01-12 | $18.68 | $18.68 | $18.68 | $18.68 | $18.63 | 121 |
2023-01-11 | $18.49 | $18.49 | $18.49 | $18.49 | $18.44 | 7 |
2023-01-10 | $18.35 | $18.35 | $18.35 | $18.35 | $18.30 | 891 |
2023-01-09 | $18.41 | $18.44 | $18.41 | $18.43 | $18.37 | 1,118 |
2023-01-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2023-01-05 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 3 |
2023-01-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 3 |
2023-01-03 | $18.01 | $18.03 | $17.99 | $17.99 | $17.99 | 4,481 |
2022-12-30 | $17.90 | $18.05 | $17.87 | $17.91 | $17.91 | 16,597 |
2022-12-29 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 459 |
2022-12-28 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 459 |
2022-12-27 | $18.03 | $18.06 | $17.95 | $17.97 | $17.97 | 9,320 |
2022-12-23 | $18.18 | $18.19 | $18.09 | $18.14 | $18.14 | 4,101 |
2022-12-22 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 100 |
2022-12-21 | $18.17 | $18.17 | $18.17 | $18.17 | $18.13 | 117 |
2022-12-20 | $18.08 | $18.13 | $18.08 | $18.13 | $18.08 | 209 |
2022-12-19 | $18.25 | $18.36 | $18.25 | $18.36 | $18.32 | 11,297 |
2022-12-16 | $18.42 | $18.42 | $18.42 | $18.42 | $18.38 | 100 |
2022-12-15 | $18.51 | $18.51 | $18.51 | $18.51 | $18.47 | 100 |
2022-12-14 | $18.44 | $18.44 | $18.44 | $18.44 | $18.40 | 100 |
2022-12-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.46 | 2 |
2022-12-12 | $18.33 | $18.33 | $18.33 | $18.33 | $18.29 | 2 |
2022-12-09 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 36 |
2022-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 7 |
2022-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 22 |
2022-12-06 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 22 |
2022-12-05 | $18.31 | $18.35 | $18.30 | $18.35 | $18.35 | 1,700 |
2022-12-02 | $18.33 | $18.44 | $18.28 | $18.44 | $18.44 | 5,217 |
2022-12-01 | $18.25 | $18.35 | $18.24 | $18.35 | $18.35 | 8,204 |
2022-11-30 | $18.07 | $18.14 | $18.07 | $18.14 | $18.09 | 171 |
2022-11-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.97 | 103 |
2022-11-28 | $18.02 | $18.09 | $18.02 | $18.09 | $18.04 | 103 |
2022-11-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 100 |
2022-11-23 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 100 |
2022-11-22 | $17.97 | $17.98 | $17.96 | $17.97 | $17.97 | 400 |
2022-11-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 100 |
2022-11-18 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 100 |
2022-11-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
2022-11-16 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 71 |
2022-11-15 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 71 |
2022-11-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 64 |
2022-11-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 251 |
2022-11-10 | $17.66 | $17.73 | $17.66 | $17.73 | $17.73 | 251 |
2022-11-09 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 5 |
2022-11-08 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 9 |
2022-11-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 4 |
2022-11-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 4 |
2022-11-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 13 |
2022-11-02 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
2022-11-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 45 |
2022-10-31 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 45 |
2022-10-28 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 3 |
2022-10-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
2022-10-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
2022-10-25 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 31 |
2022-10-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 31 |
2022-10-21 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 1 |
2022-10-20 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 1 |
2022-10-19 | $17.20 | $17.24 | $17.20 | $17.24 | $17.24 | 100 |
2022-10-18 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
2022-10-17 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
2022-10-14 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 2 |
2022-10-13 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 2 |
2022-10-12 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 5 |
2022-10-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 7 |
2022-10-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 4 |
2022-10-07 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 4 |
2022-10-06 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
2022-10-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
2022-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
2022-10-03 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
2022-09-30 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
2022-09-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2022-09-28 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 500 |
2022-09-27 | $17.45 | $17.45 | $17.37 | $17.37 | $17.37 | 500 |
2022-09-26 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 3 |
2022-09-23 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 1 |
2022-09-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1 |
2022-09-21 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1 |
2022-09-20 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 1 |
2022-09-19 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 4 |
2022-09-16 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1 |
2022-09-15 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 1 |
2022-09-14 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 1 |
2022-09-13 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1 |
2022-09-12 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 4 |
2022-09-09 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 9 |
2022-09-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 4 |
2022-09-07 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 4 |
2022-09-06 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
2022-09-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2 |
2022-09-01 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 2 |
2022-08-31 | $18.49 | $18.49 | $18.49 | $18.49 | $18.44 | 4 |
2022-08-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.55 | 0 |
2022-08-29 | $18.62 | $18.62 | $18.62 | $18.62 | $18.57 | 0 |
2022-08-26 | $18.73 | $18.73 | $18.73 | $18.73 | $18.68 | 1 |
2022-08-25 | $18.83 | $18.83 | $18.83 | $18.83 | $18.78 | 0 |
2022-08-24 | $18.66 | $18.66 | $18.66 | $18.66 | $18.61 | 0 |
2022-08-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.70 | 150 |
2022-08-22 | $18.70 | $18.73 | $18.70 | $18.73 | $18.68 | 150 |
2022-08-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.75 | 0 |
2022-08-18 | $19.02 | $19.02 | $19.02 | $19.02 | $18.97 | 0 |
2022-08-17 | $18.99 | $18.99 | $18.99 | $18.99 | $18.94 | 26 |
2022-08-16 | $19.11 | $19.11 | $19.11 | $19.11 | $19.06 | 26 |
2022-08-15 | $19.23 | $19.23 | $19.23 | $19.23 | $19.18 | 0 |
2022-08-12 | $19.13 | $19.13 | $19.13 | $19.13 | $19.08 | 4 |
2022-08-11 | $19.04 | $19.04 | $19.04 | $19.04 | $18.99 | 4 |
2022-08-10 | $19.12 | $19.14 | $19.12 | $19.14 | $19.09 | 892 |
2022-08-09 | $19.02 | $19.02 | $19.02 | $19.02 | $18.97 | 5 |
2022-08-08 | $19.12 | $19.12 | $19.12 | $19.12 | $19.06 | 9 |
2022-08-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.94 | 7,858 |
2022-08-04 | $19.23 | $19.24 | $19.22 | $19.24 | $19.18 | 7,858 |
2022-08-03 | $19.17 | $19.17 | $19.17 | $19.17 | $19.12 | 0 |
2022-08-02 | $19.05 | $19.05 | $19.05 | $19.05 | $19.00 | 50 |
2022-08-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.15 | 50 |
2022-07-29 | $19.30 | $19.30 | $19.29 | $19.29 | $19.19 | 197 |
2022-07-28 | $19.17 | $19.17 | $19.13 | $19.16 | $19.06 | 1,804 |
2022-07-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.00 | 0 |
2022-07-26 | $19.01 | $19.01 | $19.01 | $19.01 | $18.91 | 0 |
2022-07-25 | $18.99 | $18.99 | $18.99 | $18.99 | $18.90 | 0 |
2022-07-22 | $19.10 | $19.10 | $19.09 | $19.09 | $18.99 | 200 |
2022-07-21 | $18.99 | $18.99 | $18.99 | $18.99 | $18.89 | 1 |
2022-07-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.67 | 0 |
2022-07-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.67 | 1 |
2022-07-18 | $18.78 | $18.78 | $18.78 | $18.78 | $18.68 | 1 |
2022-07-15 | $18.86 | $18.86 | $18.86 | $18.86 | $18.76 | 0 |
2022-07-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.65 | 11 |
2022-07-13 | $18.83 | $18.83 | $18.83 | $18.83 | $18.73 | 11 |
2022-07-12 | $18.73 | $18.73 | $18.73 | $18.73 | $18.63 | 3 |
2022-07-11 | $18.72 | $18.72 | $18.72 | $18.72 | $18.62 | 14 |
2022-07-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.55 | 3 |
2022-07-07 | $18.68 | $18.68 | $18.68 | $18.68 | $18.58 | 3 |
2022-07-06 | $18.72 | $18.72 | $18.72 | $18.72 | $18.62 | 1 |
2022-07-05 | $18.76 | $18.76 | $18.76 | $18.76 | $18.67 | 3 |
2022-07-01 | $18.69 | $18.69 | $18.69 | $18.69 | $18.59 | 0 |
2022-06-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.46 | 0 |
2022-06-29 | $18.49 | $18.49 | $18.49 | $18.49 | $18.35 | 1 |
2022-06-28 | $18.37 | $18.37 | $18.37 | $18.37 | $18.23 | 1 |
2022-06-27 | $18.47 | $18.47 | $18.47 | $18.47 | $18.32 | 0 |
2022-06-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.46 | 901 |
2022-06-23 | $18.53 | $18.60 | $18.53 | $18.60 | $18.45 | 901 |
2022-06-22 | $18.37 | $18.44 | $18.37 | $18.44 | $18.30 | 100 |
2022-06-21 | $18.34 | $18.34 | $18.34 | $18.34 | $18.20 | 0 |
2022-06-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.35 | 28 |
2022-06-16 | $18.50 | $18.50 | $18.48 | $18.48 | $18.34 | 201 |
2022-06-15 | $18.38 | $18.38 | $18.38 | $18.38 | $18.24 | 5 |
2022-06-14 | $18.18 | $18.18 | $18.18 | $18.18 | $18.04 | 5 |
2022-06-13 | $18.23 | $18.23 | $18.23 | $18.23 | $18.09 | 1 |
2022-06-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.45 | 158 |
2022-06-09 | $18.78 | $18.78 | $18.78 | $18.78 | $18.63 | 7 |
2022-06-08 | $18.93 | $18.93 | $18.93 | $18.93 | $18.79 | 12 |
2022-06-07 | $18.80 | $18.98 | $18.80 | $18.98 | $18.83 | 5,508 |
2022-06-06 | $18.84 | $18.87 | $18.81 | $18.87 | $18.72 | 2,954 |
2022-06-03 | $18.97 | $18.97 | $18.97 | $18.97 | $18.83 | 52 |
2022-06-02 | $19.04 | $19.04 | $19.04 | $19.04 | $18.90 | 0 |
2022-06-01 | $19.05 | $19.05 | $19.05 | $19.05 | $18.90 | 0 |
2022-05-31 | $19.18 | $19.18 | $19.18 | $19.18 | $18.99 | 0 |
2022-05-27 | $19.32 | $19.32 | $19.32 | $19.32 | $19.12 | 0 |
2022-05-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.06 | 0 |
2022-05-25 | $19.21 | $19.21 | $19.21 | $19.21 | $19.02 | 0 |
2022-05-24 | $19.05 | $19.05 | $19.05 | $19.05 | $18.86 | 5 |
2022-05-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.69 | 5 |
2022-05-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.71 | 0 |
2022-05-19 | $18.87 | $18.87 | $18.87 | $18.87 | $18.68 | 0 |
2022-05-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 0 |
2022-05-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.51 | 0 |
2022-05-16 | $18.84 | $18.84 | $18.84 | $18.84 | $18.65 | 0 |
2022-05-13 | $18.65 | $18.74 | $18.65 | $18.74 | $18.55 | 225 |
2022-05-12 | $18.93 | $18.93 | $18.93 | $18.93 | $18.74 | 164 |
2022-05-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.68 | 164 |
2022-05-10 | $18.83 | $18.89 | $18.73 | $18.87 | $18.68 | 5,435 |
2022-05-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.51 | 12 |
2022-05-06 | $18.73 | $18.73 | $18.73 | $18.73 | $18.54 | 12 |
2022-05-05 | $18.76 | $18.76 | $18.76 | $18.76 | $18.57 | 12 |
2022-05-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.86 | 5 |
2022-05-03 | $18.94 | $18.94 | $18.94 | $18.94 | $18.75 | 5 |
2022-05-02 | $18.69 | $18.75 | $18.66 | $18.75 | $18.56 | 489 |
2022-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.76 | 0 |
2022-04-28 | $19.06 | $19.06 | $19.06 | $19.06 | $18.82 | 1 |
2022-04-27 | $19.14 | $19.14 | $19.14 | $19.14 | $18.90 | 1 |
2022-04-26 | $19.28 | $19.28 | $19.28 | $19.28 | $19.04 | 57 |
2022-04-25 | $19.23 | $19.23 | $19.23 | $19.23 | $18.99 | 0 |
2022-04-22 | $19.09 | $19.09 | $19.09 | $19.09 | $18.85 | 0 |
2022-04-21 | $19.07 | $19.07 | $19.07 | $19.07 | $18.83 | 10 |
2022-04-20 | $19.27 | $19.27 | $19.27 | $19.27 | $19.03 | 3 |
2022-04-19 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
2022-04-18 | $19.21 | $19.25 | $19.21 | $19.25 | $19.01 | 896 |
2022-04-14 | $19.39 | $19.39 | $19.39 | $19.39 | $19.15 | 0 |
2022-04-13 | $19.54 | $19.54 | $19.54 | $19.54 | $19.30 | 0 |
2022-04-12 | $19.51 | $19.51 | $19.51 | $19.51 | $19.27 | 7 |
2022-04-11 | $19.48 | $19.48 | $19.46 | $19.46 | $19.22 | 775 |
2022-04-08 | $19.61 | $19.61 | $19.61 | $19.61 | $19.36 | 11 |
2022-04-07 | $19.76 | $19.76 | $19.76 | $19.76 | $19.51 | 64 |
2022-04-06 | $19.79 | $19.79 | $19.79 | $19.79 | $19.54 | 53 |
2022-04-05 | $19.94 | $19.94 | $19.94 | $19.94 | $19.69 | 4,472 |
2022-04-04 | $20.06 | $20.17 | $20.06 | $20.17 | $19.92 | 4,472 |
2022-04-01 | $20.15 | $20.15 | $20.15 | $20.15 | $19.90 | 88 |
2022-03-31 | $20.19 | $20.19 | $20.19 | $20.19 | $19.90 | 88 |
2022-03-30 | $20.19 | $20.19 | $20.19 | $20.19 | $19.89 | 0 |
2022-03-29 | $20.14 | $20.14 | $20.14 | $20.14 | $19.84 | 134 |
2022-03-28 | $20.00 | $20.00 | $19.99 | $19.99 | $19.70 | 134 |
2022-03-25 | $19.89 | $19.91 | $19.87 | $19.91 | $19.62 | 3,612 |
2022-03-24 | $20.00 | $20.06 | $20.00 | $20.06 | $19.77 | 1,791 |
2022-03-23 | $19.92 | $19.92 | $19.92 | $19.92 | $19.63 | 8 |
2022-03-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.67 | 38 |
2022-03-21 | $20.08 | $20.08 | $20.04 | $20.04 | $19.74 | 196 |
2022-03-18 | $20.24 | $20.24 | $20.24 | $20.24 | $19.94 | 0 |
2022-03-17 | $20.24 | $20.24 | $20.24 | $20.24 | $19.95 | 0 |
2022-03-16 | $20.07 | $20.07 | $20.07 | $20.07 | $19.78 | 0 |
2022-03-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.66 | 0 |
2022-03-14 | $19.86 | $19.86 | $19.86 | $19.86 | $19.57 | 0 |
2022-03-11 | $20.09 | $20.09 | $20.09 | $20.09 | $19.79 | 104 |
2022-03-10 | $20.09 | $20.09 | $20.09 | $20.09 | $19.80 | 104 |
2022-03-09 | $20.31 | $20.31 | $20.31 | $20.31 | $20.01 | 3 |
2022-03-08 | $20.23 | $20.23 | $20.23 | $20.23 | $19.93 | 12 |
2022-03-07 | $20.41 | $20.41 | $20.41 | $20.41 | $20.11 | 4 |
2022-03-04 | $20.61 | $20.61 | $20.61 | $20.61 | $20.31 | 4 |
2022-03-03 | $20.53 | $20.53 | $20.53 | $20.53 | $20.23 | 155 |
2022-03-02 | $20.53 | $20.53 | $20.53 | $20.53 | $20.23 | 301 |
2022-03-01 | $20.80 | $20.80 | $20.78 | $20.78 | $20.47 | 301 |
2022-02-28 | $20.62 | $20.75 | $20.62 | $20.75 | $20.41 | 616 |
2022-02-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.21 | 0 |
2022-02-24 | $20.46 | $20.46 | $20.46 | $20.46 | $20.12 | 100 |
2022-02-23 | $20.50 | $20.50 | $20.48 | $20.48 | $20.14 | 100 |
2022-02-22 | $20.58 | $20.58 | $20.58 | $20.58 | $20.24 | 0 |
2022-02-18 | $20.59 | $20.59 | $20.59 | $20.59 | $20.25 | 0 |
2022-02-17 | $20.58 | $20.58 | $20.58 | $20.58 | $20.24 | 26 |
2022-02-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.21 | 26 |
2022-02-15 | $20.60 | $20.60 | $20.54 | $20.54 | $20.21 | 102 |
2022-02-14 | $20.69 | $20.73 | $20.64 | $20.64 | $20.30 | 11,302 |
2022-02-11 | $20.74 | $20.74 | $20.74 | $20.74 | $20.39 | 2 |
2022-02-10 | $20.72 | $20.72 | $20.65 | $20.65 | $20.31 | 302 |
2022-02-09 | $20.89 | $20.89 | $20.89 | $20.89 | $20.55 | 3 |
2022-02-08 | $20.84 | $20.84 | $20.84 | $20.84 | $20.50 | 7 |
2022-02-07 | $20.91 | $20.92 | $20.91 | $20.92 | $20.57 | 4,945 |
2022-02-04 | $20.93 | $20.93 | $20.86 | $20.86 | $20.52 | 103 |
2022-02-03 | $21.06 | $21.06 | $21.06 | $21.06 | $20.71 | 85 |
2022-02-02 | $21.21 | $21.21 | $21.21 | $21.21 | $20.86 | 85 |
2022-02-01 | $21.20 | $21.20 | $21.20 | $21.20 | $20.85 | 4,401 |
2022-01-31 | $21.18 | $21.21 | $21.18 | $21.21 | $20.82 | 4,401 |
2022-01-28 | $21.21 | $21.21 | $21.21 | $21.21 | $20.82 | 0 |
2022-01-27 | $21.17 | $21.17 | $21.17 | $21.17 | $20.77 | 800 |
2022-01-26 | $21.32 | $21.32 | $21.14 | $21.14 | $20.75 | 800 |
2022-01-25 | $21.29 | $21.29 | $21.29 | $21.29 | $20.90 | 142 |
2022-01-24 | $21.40 | $21.40 | $21.36 | $21.36 | $20.96 | 142 |
2022-01-21 | $21.39 | $21.39 | $21.39 | $21.39 | $20.99 | 0 |
2022-01-20 | $21.24 | $21.24 | $21.24 | $21.24 | $20.85 | 2 |
2022-01-19 | $21.28 | $21.28 | $21.28 | $21.28 | $20.89 | 2 |
2022-01-18 | $21.28 | $21.28 | $21.28 | $21.28 | $20.88 | 1 |
2022-01-14 | $21.48 | $21.48 | $21.43 | $21.43 | $21.03 | 2,000 |
2022-01-13 | $21.57 | $21.57 | $21.57 | $21.57 | $21.17 | 0 |
2022-01-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.15 | 801 |
2022-01-11 | $21.50 | $21.54 | $21.50 | $21.54 | $21.14 | 801 |
2022-01-10 | $21.48 | $21.48 | $21.48 | $21.48 | $21.08 | 1,520 |
2022-01-07 | $21.54 | $21.54 | $21.47 | $21.52 | $21.12 | 1,520 |
2022-01-06 | $21.57 | $21.57 | $21.57 | $21.57 | $21.17 | 0 |
2022-01-05 | $21.59 | $21.59 | $21.59 | $21.59 | $21.19 | 881 |
2022-01-04 | $21.69 | $21.72 | $21.65 | $21.72 | $21.32 | 881 |
2022-01-03 | $21.73 | $21.73 | $21.73 | $21.73 | $21.33 | 5 |
2021-12-31 | $21.94 | $21.94 | $21.91 | $21.91 | $21.50 | 206 |
2021-12-30 | $21.92 | $21.92 | $21.92 | $21.92 | $21.51 | 48 |
2021-12-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.45 | 3 |
2021-12-28 | $21.96 | $21.96 | $21.96 | $21.96 | $21.55 | 3 |
2021-12-27 | $21.97 | $21.97 | $21.97 | $21.97 | $21.57 | 2 |
2021-12-23 | $21.93 | $21.93 | $21.93 | $21.93 | $21.52 | 0 |
2021-12-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.53 | 5,114 |
2021-12-21 | $21.97 | $21.97 | $21.93 | $21.97 | $21.52 | 5,114 |
2021-12-20 | $21.97 | $21.97 | $21.97 | $21.97 | $21.53 | 0 |
2021-12-17 | $22.04 | $22.04 | $22.04 | $22.04 | $21.59 | 1,830 |
2021-12-16 | $21.99 | $22.03 | $21.98 | $22.00 | $21.55 | 1,830 |
2021-12-15 | $21.96 | $21.99 | $21.96 | $21.99 | $21.54 | 2,112 |
2021-12-14 | $21.98 | $21.98 | $21.98 | $21.98 | $21.53 | 643 |
2021-12-13 | $22.07 | $22.07 | $22.07 | $22.07 | $21.62 | 643 |
2021-12-10 | $22.03 | $22.03 | $21.98 | $21.98 | $21.53 | 345 |
2021-12-09 | $21.94 | $21.94 | $21.94 | $21.94 | $21.49 | 31 |
2021-12-08 | $21.96 | $21.96 | $21.96 | $21.96 | $21.51 | 7 |
2021-12-07 | $22.10 | $22.10 | $22.10 | $22.10 | $21.65 | 3 |
2021-12-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.65 | 3 |
2021-12-03 | $22.06 | $22.18 | $22.06 | $22.18 | $21.73 | 6,790 |
2021-12-02 | $22.00 | $22.01 | $22.00 | $22.01 | $21.56 | 100 |
2021-12-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 2 |
2021-11-30 | $22.04 | $22.04 | $22.04 | $22.04 | $21.55 | 16 |
2021-11-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 4,800 |
2021-11-26 | $21.93 | $21.99 | $21.93 | $21.99 | $21.50 | 4,800 |
2021-11-24 | $21.68 | $21.79 | $21.68 | $21.79 | $21.30 | 848 |
2021-11-23 | $21.73 | $21.73 | $21.73 | $21.73 | $21.25 | 3 |
2021-11-22 | $21.87 | $21.87 | $21.87 | $21.87 | $21.38 | 1 |
2021-11-19 | $22.03 | $22.03 | $22.03 | $22.03 | $21.54 | 1 |
2021-11-18 | $21.92 | $21.96 | $21.92 | $21.96 | $21.47 | 11,300 |
2021-11-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.41 | 200 |
2021-11-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.36 | 100 |
2021-11-15 | $21.98 | $21.98 | $21.91 | $21.91 | $21.42 | 100 |
2021-11-12 | $21.99 | $22.00 | $21.99 | $22.00 | $21.51 | 433 |
2021-11-11 | $22.08 | $22.08 | $22.08 | $22.08 | $21.59 | 1 |
2021-11-10 | $22.08 | $22.08 | $22.08 | $22.08 | $21.59 | 1 |
2021-11-09 | $22.28 | $22.28 | $22.28 | $22.28 | $21.78 | 6 |
2021-11-08 | $22.21 | $22.22 | $22.21 | $22.22 | $21.72 | 455 |
2021-11-05 | $22.26 | $22.26 | $22.26 | $22.26 | $21.77 | 5 |
2021-11-04 | $22.12 | $22.12 | $22.12 | $22.12 | $21.62 | 3 |
2021-11-03 | $22.03 | $22.07 | $22.03 | $22.07 | $21.58 | 347 |
2021-11-02 | $22.07 | $22.07 | $22.07 | $22.07 | $21.58 | 2 |
2021-11-01 | $22.01 | $22.01 | $22.01 | $22.01 | $21.52 | 2 |
2021-10-29 | $22.09 | $22.09 | $22.09 | $22.09 | $21.55 | 1 |
2021-10-28 | $22.06 | $22.06 | $22.06 | $22.06 | $21.52 | 1 |
2021-10-27 | $22.07 | $22.13 | $22.07 | $22.13 | $21.59 | 854 |
2021-10-26 | $22.02 | $22.02 | $22.02 | $22.02 | $21.48 | 40 |
2021-10-25 | $21.92 | $21.97 | $21.92 | $21.97 | $21.43 | 9,089 |
2021-10-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.36 | 50 |
2021-10-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.29 | 50 |
2021-10-20 | $21.89 | $21.89 | $21.89 | $21.89 | $21.35 | 23 |
2021-10-19 | $21.93 | $21.94 | $21.93 | $21.94 | $21.40 | 401 |
2021-10-18 | $22.03 | $22.05 | $22.03 | $22.03 | $21.49 | 2,620 |
2021-10-15 | $22.06 | $22.07 | $22.03 | $22.05 | $21.51 | 4,500 |
2021-10-14 | $22.11 | $22.11 | $22.07 | $22.09 | $21.55 | 2,618 |
2021-10-13 | $22.02 | $22.02 | $22.02 | $22.02 | $21.48 | 100 |
2021-10-12 | $21.85 | $21.90 | $21.85 | $21.90 | $21.37 | 302 |
2021-10-11 | $21.82 | $21.82 | $21.82 | $21.82 | $21.28 | 4 |
2021-10-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.31 | 7 |
2021-10-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 7 |
2021-10-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.46 | 90 |
2021-10-05 | $22.03 | $22.03 | $22.03 | $22.03 | $21.49 | 424 |
2021-10-04 | $22.06 | $22.10 | $22.06 | $22.10 | $21.56 | 424 |
2021-10-01 | $22.12 | $22.12 | $22.12 | $22.12 | $21.58 | 2 |
2021-09-30 | $22.05 | $22.05 | $22.05 | $22.05 | $21.46 | 1 |
2021-09-29 | $22.06 | $22.06 | $22.06 | $22.06 | $21.48 | 0 |
2021-09-28 | $22.09 | $22.09 | $22.09 | $22.09 | $21.50 | 0 |
2021-09-27 | $22.30 | $22.30 | $22.30 | $22.30 | $21.71 | 50 |
2021-09-24 | $22.29 | $22.29 | $22.29 | $22.29 | $21.70 | 50 |
2021-09-23 | $22.34 | $22.38 | $22.34 | $22.38 | $21.79 | 102 |
2021-09-22 | $22.46 | $22.46 | $22.46 | $22.46 | $21.86 | 202 |
2021-09-21 | $22.42 | $22.42 | $22.42 | $22.42 | $21.83 | 202 |
2021-09-20 | $22.42 | $22.42 | $22.42 | $22.42 | $21.82 | 41 |
2021-09-17 | $22.35 | $22.35 | $22.35 | $22.35 | $21.76 | 0 |
2021-09-16 | $22.42 | $22.42 | $22.42 | $22.42 | $21.83 | 1 |
2021-09-15 | $22.45 | $22.45 | $22.45 | $22.45 | $21.85 | 1 |
2021-09-14 | $22.46 | $22.46 | $22.46 | $22.46 | $21.86 | 12 |
2021-09-13 | $22.40 | $22.40 | $22.40 | $22.40 | $21.80 | 12 |
2021-09-10 | $22.36 | $22.36 | $22.36 | $22.36 | $21.76 | 7 |
2021-09-09 | $22.41 | $22.41 | $22.41 | $22.41 | $21.81 | 59 |
2021-09-08 | $22.28 | $22.28 | $22.28 | $22.28 | $21.69 | 2 |
2021-09-07 | $22.23 | $22.23 | $22.23 | $22.23 | $21.64 | 43 |
2021-09-03 | $22.33 | $22.33 | $22.33 | $22.33 | $21.74 | 12 |
2021-09-02 | $22.38 | $22.38 | $22.38 | $22.38 | $21.78 | 1 |
2021-09-01 | $22.35 | $22.35 | $22.35 | $22.35 | $21.75 | 1 |
2021-08-31 | $22.39 | $22.39 | $22.39 | $22.39 | $21.75 | 1 |
2021-08-30 | $22.42 | $22.42 | $22.42 | $22.42 | $21.78 | 33 |
2021-08-27 | $22.37 | $22.37 | $22.37 | $22.37 | $21.74 | 33 |
2021-08-26 | $22.29 | $22.33 | $22.29 | $22.30 | $21.66 | 685 |
2021-08-25 | $22.28 | $22.28 | $22.28 | $22.28 | $21.65 | 4 |
2021-08-24 | $22.37 | $22.37 | $22.34 | $22.34 | $21.70 | 709 |
2021-08-23 | $22.41 | $22.41 | $22.41 | $22.41 | $21.78 | 6 |
2021-08-20 | $22.41 | $22.41 | $22.41 | $22.41 | $21.77 | 1 |
2021-08-19 | $22.35 | $22.35 | $22.35 | $22.35 | $21.71 | 1 |
2021-08-18 | $22.32 | $22.32 | $22.32 | $22.32 | $21.69 | 8,572 |
2021-08-17 | $22.35 | $22.36 | $22.32 | $22.32 | $21.69 | 8,572 |
2021-08-16 | $22.39 | $22.39 | $22.39 | $22.39 | $21.75 | 4 |
2021-08-13 | $22.33 | $22.33 | $22.33 | $22.33 | $21.70 | 2 |
2021-08-12 | $22.16 | $22.25 | $22.16 | $22.23 | $21.60 | 883 |
2021-08-11 | $22.20 | $22.20 | $22.20 | $22.20 | $21.57 | 2 |
2021-08-10 | $22.18 | $22.18 | $22.18 | $22.18 | $21.54 | 65 |
2021-08-09 | $23.42 | $23.42 | $22.22 | $22.22 | $21.59 | 278 |
2021-08-06 | $22.31 | $22.31 | $22.31 | $22.31 | $21.67 | 129 |
2021-08-05 | $22.46 | $22.46 | $22.45 | $22.45 | $21.81 | 129 |
2021-08-04 | $22.53 | $22.53 | $22.53 | $22.53 | $21.88 | 150 |
2021-08-03 | $22.50 | $22.52 | $22.50 | $22.52 | $21.88 | 150 |
2021-08-02 | $22.50 | $22.51 | $22.50 | $22.51 | $21.87 | 100 |
2021-07-30 | $22.49 | $22.49 | $22.49 | $22.49 | $21.81 | 19,100 |
2021-07-29 | $22.50 | $22.51 | $22.47 | $22.47 | $21.79 | 19,100 |
2021-07-28 | $22.51 | $22.51 | $22.51 | $22.51 | $21.83 | 234 |
2021-07-27 | $22.47 | $22.47 | $22.47 | $22.47 | $21.79 | 234 |
2021-07-26 | $22.41 | $22.43 | $22.41 | $22.43 | $21.75 | 138 |
2021-07-23 | $22.45 | $22.45 | $22.45 | $22.45 | $21.77 | 2 |
2021-07-22 | $22.45 | $22.45 | $22.45 | $22.45 | $21.77 | 2 |
2021-07-21 | $22.41 | $22.41 | $22.40 | $22.40 | $21.72 | 453 |
2021-07-20 | $22.51 | $22.51 | $22.45 | $22.48 | $21.80 | 1,281 |
2021-07-19 | $22.46 | $22.49 | $22.46 | $22.49 | $21.80 | 238 |
2021-07-16 | $22.33 | $22.37 | $22.33 | $22.37 | $21.69 | 100 |
2021-07-15 | $22.33 | $22.36 | $22.33 | $22.36 | $21.68 | 227 |
2021-07-14 | $22.32 | $22.32 | $22.32 | $22.32 | $21.64 | 2 |
2021-07-13 | $22.24 | $22.24 | $22.24 | $22.24 | $21.56 | 6 |
2021-07-12 | $22.31 | $22.31 | $22.31 | $22.31 | $21.63 | 6 |
2021-07-09 | $22.36 | $22.36 | $22.32 | $22.32 | $21.64 | 278 |
2021-07-08 | $22.32 | $22.41 | $22.30 | $22.41 | $21.73 | 16,800 |
2021-07-07 | $22.32 | $22.37 | $22.31 | $22.36 | $21.68 | 12,103 |
2021-07-06 | $22.26 | $22.31 | $22.24 | $22.28 | $21.60 | 15,422 |
2021-07-02 | $22.23 | $22.23 | $22.23 | $22.23 | $21.56 | 95 |
2021-07-01 | $22.15 | $22.15 | $22.15 | $22.15 | $21.48 | 2 |
2021-06-30 | $22.24 | $22.24 | $22.24 | $22.24 | $21.53 | 196 |
2021-06-29 | $22.18 | $22.18 | $22.18 | $22.18 | $21.47 | 196 |
2021-06-28 | $22.23 | $22.23 | $22.20 | $22.20 | $21.49 | 776 |
2021-06-25 | $22.07 | $22.08 | $22.07 | $22.08 | $21.37 | 716 |
2021-06-24 | $22.15 | $22.15 | $22.15 | $22.15 | $21.44 | 1 |
2021-06-23 | $22.13 | $22.13 | $22.13 | $22.13 | $21.41 | 1 |
2021-06-22 | $22.13 | $22.13 | $22.13 | $22.13 | $21.42 | 0 |
2021-06-21 | $22.13 | $22.13 | $22.13 | $22.13 | $21.42 | 0 |
2021-06-18 | $22.20 | $22.20 | $22.20 | $22.20 | $21.49 | 0 |
2021-06-17 | $22.14 | $22.14 | $22.14 | $22.14 | $21.43 | 0 |
2021-06-16 | $22.03 | $22.03 | $22.03 | $22.03 | $21.32 | 0 |
2021-06-15 | $22.08 | $22.08 | $22.08 | $22.08 | $21.36 | 53 |
2021-06-14 | $22.04 | $22.04 | $22.04 | $22.04 | $21.33 | 53 |
2021-06-11 | $22.11 | $22.14 | $22.11 | $22.14 | $21.43 | 200 |
2021-06-10 | $22.05 | $22.10 | $22.05 | $22.10 | $21.39 | 202 |
2021-06-09 | $22.01 | $22.03 | $22.01 | $22.03 | $21.32 | 111 |
2021-06-08 | $21.96 | $21.96 | $21.96 | $21.96 | $21.25 | 7 |
2021-06-07 | $21.87 | $21.91 | $21.87 | $21.91 | $21.20 | 200 |
2021-06-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.20 | 5 |
2021-06-03 | $21.76 | $21.79 | $21.76 | $21.79 | $21.09 | 414 |
2021-06-02 | $21.86 | $21.86 | $21.86 | $21.86 | $21.16 | 1 |
2021-06-01 | $21.82 | $21.82 | $21.82 | $21.82 | $21.12 | 6 |
2021-05-28 | $21.89 | $21.89 | $21.89 | $21.89 | $21.14 | 2 |
2021-05-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.11 | 102 |
2021-05-26 | $21.87 | $21.89 | $21.87 | $21.89 | $21.14 | 407 |
2021-05-25 | $21.89 | $21.89 | $21.89 | $21.89 | $21.14 | 17 |
2021-05-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.10 | 17 |
2021-05-21 | $21.79 | $21.79 | $21.79 | $21.79 | $21.05 | 2 |
2021-05-20 | $21.79 | $21.79 | $21.79 | $21.79 | $21.05 | 51 |
2021-05-19 | $21.63 | $21.65 | $21.63 | $21.65 | $20.91 | 200 |
2021-05-18 | $21.69 | $21.69 | $21.69 | $21.69 | $20.95 | 2,432 |
2021-05-17 | $21.75 | $21.75 | $21.74 | $21.75 | $21.01 | 3,621 |
2021-05-14 | $21.76 | $21.77 | $21.76 | $21.76 | $21.02 | 2,600 |
2021-05-13 | $21.65 | $21.69 | $21.65 | $21.68 | $20.94 | 4,080 |
2021-05-12 | $21.77 | $21.78 | $21.65 | $21.66 | $20.92 | 21,406 |
2021-05-11 | $21.78 | $21.86 | $21.74 | $21.80 | $21.06 | 14,413 |
2021-05-10 | $21.80 | $21.83 | $21.80 | $21.83 | $21.08 | 107 |
2021-05-07 | $21.85 | $21.91 | $21.84 | $21.84 | $21.10 | 5,104 |
2021-05-06 | $21.85 | $21.87 | $21.81 | $21.85 | $21.11 | 10,295 |
2021-05-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.05 | 1 |
2021-05-04 | $21.82 | $21.83 | $21.82 | $21.83 | $21.08 | 652 |
2021-05-03 | $21.83 | $21.83 | $21.83 | $21.83 | $21.08 | 9 |
2021-04-30 | $21.82 | $21.82 | $21.82 | $21.82 | $21.04 | 2 |
2021-04-29 | $21.77 | $21.80 | $21.77 | $21.80 | $21.02 | 1,500 |
2021-04-28 | $21.81 | $21.81 | $21.81 | $21.81 | $21.03 | 2 |
2021-04-27 | $21.82 | $21.82 | $21.82 | $21.82 | $21.04 | 0 |
2021-04-26 | $21.93 | $21.93 | $21.93 | $21.93 | $21.14 | 39 |
2021-04-23 | $21.93 | $21.93 | $21.93 | $21.93 | $21.14 | 39 |
2021-04-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.11 | 53 |
2021-04-21 | $21.86 | $21.86 | $21.86 | $21.86 | $21.07 | 5 |
2021-04-20 | $21.82 | $21.82 | $21.82 | $21.82 | $21.04 | 1 |
2021-04-19 | $21.76 | $21.76 | $21.76 | $21.76 | $20.98 | 0 |
2021-04-16 | $21.81 | $21.81 | $21.81 | $21.81 | $21.02 | 70 |
2021-04-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.17 | 70 |
2021-04-14 | $21.83 | $21.83 | $21.83 | $21.83 | $21.05 | 42 |
2021-04-13 | $21.84 | $21.84 | $21.84 | $21.84 | $21.06 | 4 |
2021-04-12 | $21.79 | $21.79 | $21.77 | $21.77 | $20.98 | 510 |
2021-04-09 | $21.74 | $21.78 | $21.74 | $21.78 | $21.00 | 650 |
2021-04-08 | $21.78 | $21.78 | $21.77 | $21.77 | $20.98 | 135 |
2021-04-07 | $21.73 | $21.73 | $21.73 | $21.73 | $20.95 | 8 |
2021-04-06 | $21.70 | $21.77 | $21.70 | $21.77 | $20.98 | 405 |
2021-04-05 | $21.66 | $21.66 | $21.66 | $21.66 | $20.88 | 10 |
2021-04-01 | $21.73 | $21.75 | $21.73 | $21.74 | $20.96 | 1,181 |
2021-03-31 | $21.68 | $21.68 | $21.68 | $21.68 | $20.86 | 0 |
2021-03-30 | $21.62 | $21.62 | $21.62 | $21.62 | $20.80 | 5 |
2021-03-29 | $21.58 | $21.58 | $21.58 | $21.58 | $20.76 | 5 |
2021-03-26 | $21.60 | $21.60 | $21.60 | $21.60 | $20.78 | 1 |
2021-03-25 | $21.64 | $21.64 | $21.64 | $21.64 | $20.82 | 100 |
2021-03-24 | $21.58 | $21.65 | $21.58 | $21.65 | $20.82 | 100 |
2021-03-23 | $21.59 | $21.59 | $21.59 | $21.59 | $20.77 | 2 |
2021-03-22 | $21.56 | $21.56 | $21.56 | $21.56 | $20.74 | 2 |
2021-03-19 | $21.44 | $21.46 | $21.44 | $21.46 | $20.65 | 621 |
2021-03-18 | $21.45 | $21.46 | $21.45 | $21.46 | $20.64 | 206 |
2021-03-17 | $21.57 | $21.57 | $21.57 | $21.57 | $20.75 | 2 |
2021-03-16 | $21.58 | $21.58 | $21.57 | $21.57 | $20.75 | 1,400 |
2021-03-15 | $21.55 | $21.57 | $21.55 | $21.57 | $20.75 | 107 |
2021-03-12 | $21.51 | $21.51 | $21.51 | $21.51 | $20.69 | 52 |
2021-03-11 | $21.67 | $21.74 | $21.67 | $21.74 | $20.92 | 326 |
2021-03-10 | $21.71 | $21.71 | $21.71 | $21.71 | $20.88 | 3 |
2021-03-09 | $21.58 | $21.58 | $21.58 | $21.58 | $20.76 | 82 |
2021-03-08 | $21.53 | $21.53 | $21.53 | $21.53 | $20.72 | 6 |
2021-03-05 | $21.65 | $21.65 | $21.65 | $21.65 | $20.83 | 76 |
2021-03-04 | $21.68 | $21.68 | $21.68 | $21.68 | $20.85 | 91 |
2021-03-03 | $22.02 | $22.02 | $22.00 | $22.00 | $21.16 | 302 |
2021-03-02 | $21.92 | $22.00 | $21.92 | $22.00 | $21.17 | 2,423 |
2021-03-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.14 | 5 |
2021-02-26 | $21.99 | $21.99 | $21.99 | $21.99 | $21.12 | 3 |
2021-02-25 | $21.85 | $21.85 | $21.77 | $21.77 | $20.90 | 124 |
2021-02-24 | $22.04 | $22.06 | $22.04 | $22.06 | $21.18 | 214 |
2021-02-23 | $22.02 | $22.02 | $22.02 | $22.02 | $21.14 | 1 |
2021-02-22 | $22.07 | $22.07 | $22.07 | $22.07 | $21.19 | 1 |
2021-02-19 | $22.20 | $22.20 | $22.20 | $22.20 | $21.31 | 4 |
2021-02-18 | $22.32 | $22.32 | $22.32 | $22.32 | $21.43 | 66 |
2021-02-17 | $22.32 | $22.32 | $22.32 | $22.32 | $21.44 | 66 |
2021-02-16 | $22.28 | $22.28 | $22.28 | $22.28 | $21.39 | 2 |
2021-02-12 | $22.37 | $22.37 | $22.37 | $22.37 | $21.48 | 62 |
2021-02-11 | $22.48 | $22.48 | $22.45 | $22.45 | $21.56 | 257 |
2021-02-10 | $22.60 | $22.60 | $22.51 | $22.51 | $21.61 | 226 |
2021-02-09 | $22.50 | $22.50 | $22.40 | $22.48 | $21.58 | 3,923 |
2021-02-08 | $22.46 | $22.46 | $22.46 | $22.46 | $21.57 | 7 |
2021-02-05 | $22.53 | $22.53 | $22.40 | $22.40 | $21.51 | 696 |
2021-02-04 | $22.43 | $22.43 | $22.43 | $22.43 | $21.54 | 4 |
2021-02-03 | $22.45 | $22.45 | $22.45 | $22.45 | $21.56 | 1 |
2021-02-02 | $22.49 | $22.49 | $22.49 | $22.49 | $21.59 | 390 |
2021-02-01 | $22.51 | $22.52 | $22.51 | $22.52 | $21.62 | 390 |
2021-01-29 | $22.53 | $22.53 | $22.53 | $22.53 | $21.59 | 0 |
2021-01-28 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 1 |
2021-01-27 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 1 |
2021-01-26 | $22.63 | $22.63 | $22.63 | $22.63 | $21.68 | 0 |
2021-01-25 | $22.63 | $22.63 | $22.63 | $22.63 | $21.68 | 0 |
2021-01-22 | $22.56 | $22.56 | $22.56 | $22.56 | $21.62 | 23 |
2021-01-21 | $22.56 | $22.56 | $22.56 | $22.56 | $21.61 | 23 |
2021-01-20 | $22.61 | $22.67 | $22.61 | $22.67 | $21.72 | 765 |
2021-01-19 | $21.99 | $22.68 | $21.99 | $22.68 | $21.74 | 1,172 |
2021-01-15 | $22.60 | $22.60 | $22.60 | $22.60 | $21.66 | 0 |
2021-01-14 | $22.60 | $22.60 | $22.60 | $22.60 | $21.65 | 11,403 |
2021-01-13 | $22.32 | $22.56 | $22.30 | $22.55 | $21.61 | 11,403 |
2021-01-12 | $22.37 | $22.43 | $22.36 | $22.39 | $21.45 | 10,205 |
2021-01-11 | $22.40 | $22.43 | $22.40 | $22.43 | $21.49 | 2,806 |
2021-01-08 | $22.40 | $22.48 | $22.40 | $22.48 | $21.54 | 7,806 |
2021-01-07 | $22.47 | $22.47 | $22.47 | $22.47 | $21.53 | 5,276 |
2021-01-06 | $22.75 | $22.75 | $22.46 | $22.50 | $21.56 | 5,276 |
2021-01-05 | $22.78 | $22.78 | $22.78 | $22.78 | $21.83 | 3 |
2021-01-04 | $22.82 | $22.82 | $22.79 | $22.79 | $21.84 | 193 |
2020-12-31 | $22.87 | $22.87 | $22.87 | $22.87 | $21.92 | 47 |
2020-12-30 | $22.83 | $22.83 | $22.83 | $22.83 | $21.88 | 210 |
2020-12-29 | $22.78 | $22.82 | $22.78 | $22.82 | $21.87 | 2,348 |
2020-12-28 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 8 |
2020-12-24 | $22.76 | $22.76 | $22.76 | $22.76 | $21.81 | 275 |
2020-12-23 | $22.71 | $22.82 | $22.70 | $22.82 | $21.87 | 275 |
2020-12-22 | $22.76 | $22.76 | $22.76 | $22.76 | $21.81 | 57 |
2020-12-21 | $22.81 | $22.81 | $22.81 | $22.81 | $21.81 | 1 |
2020-12-18 | $22.78 | $22.78 | $22.78 | $22.78 | $21.78 | 3,408 |
2020-12-17 | $22.80 | $22.81 | $22.80 | $22.81 | $21.82 | 3,408 |
2020-12-16 | $22.78 | $22.86 | $22.77 | $22.80 | $21.80 | 26,797 |
2020-12-15 | $22.78 | $22.78 | $22.78 | $22.78 | $21.78 | 1 |
2020-12-14 | $22.73 | $22.73 | $22.73 | $22.73 | $21.74 | 8,910 |
2020-12-11 | $22.71 | $22.76 | $22.64 | $22.64 | $21.65 | 8,910 |
2020-12-10 | $22.67 | $22.72 | $22.61 | $22.61 | $21.63 | 756 |
2020-12-09 | $22.63 | $22.63 | $22.63 | $22.63 | $21.64 | 21 |
2020-12-08 | $22.72 | $22.75 | $22.71 | $22.75 | $21.76 | 11,905 |
2020-12-07 | $22.69 | $22.69 | $22.69 | $22.69 | $21.70 | 3 |
2020-12-04 | $22.77 | $22.87 | $22.72 | $22.72 | $21.72 | 2,080 |
2020-12-03 | $22.78 | $22.78 | $22.78 | $22.78 | $21.78 | 1 |
2020-12-02 | $22.74 | $22.74 | $22.74 | $22.74 | $21.75 | 3 |
2020-12-01 | $22.77 | $22.79 | $22.75 | $22.79 | $21.79 | 541 |
2020-11-30 | $22.91 | $22.91 | $22.84 | $22.84 | $21.80 | 109 |
2020-11-27 | $22.82 | $22.82 | $22.82 | $22.82 | $21.78 | 1,583 |
2020-11-25 | $22.92 | $22.92 | $22.82 | $22.82 | $21.78 | 1,583 |
2020-11-24 | $22.87 | $22.91 | $22.87 | $22.88 | $21.83 | 1,818 |
2020-11-23 | $22.90 | $22.90 | $22.86 | $22.89 | $21.85 | 827 |
2020-11-20 | $22.83 | $22.83 | $22.83 | $22.83 | $21.79 | 1 |
2020-11-19 | $22.61 | $22.76 | $22.61 | $22.76 | $21.72 | 12,329 |
2020-11-18 | $22.64 | $22.64 | $22.61 | $22.61 | $21.58 | 3,001 |
2020-11-17 | $22.64 | $22.64 | $22.64 | $22.64 | $21.61 | 60 |
2020-11-16 | $22.71 | $22.73 | $22.66 | $22.66 | $21.63 | 3,414 |
2020-11-13 | $22.52 | $22.62 | $22.52 | $22.62 | $21.59 | 118 |
2020-11-12 | $22.38 | $22.54 | $22.38 | $22.54 | $21.51 | 5,030 |
2020-11-11 | $22.48 | $22.48 | $22.48 | $22.48 | $21.46 | 2 |
2020-11-10 | $22.27 | $22.48 | $22.25 | $22.48 | $21.45 | 14,014 |
2020-11-09 | $22.71 | $22.77 | $22.55 | $22.55 | $21.52 | 9,128 |
2020-11-06 | $22.95 | $22.95 | $22.70 | $22.77 | $21.73 | 7,501 |
2020-11-05 | $23.39 | $23.39 | $22.74 | $22.74 | $21.70 | 779 |
2020-11-04 | $22.66 | $22.66 | $22.60 | $22.60 | $21.57 | 8,739 |
2020-11-03 | $22.45 | $22.45 | $22.45 | $22.45 | $21.42 | 1 |
2020-11-02 | $22.43 | $22.43 | $22.43 | $22.43 | $21.41 | 5 |
2020-10-30 | $22.49 | $22.53 | $22.45 | $22.48 | $21.41 | 12,201 |
2020-10-29 | $22.52 | $22.52 | $22.52 | $22.52 | $21.46 | 5 |
2020-10-28 | $22.44 | $22.44 | $22.44 | $22.44 | $21.38 | 1 |
2020-10-27 | $22.36 | $22.58 | $22.35 | $22.50 | $21.43 | 6,646 |
2020-10-26 | $22.41 | $22.43 | $22.37 | $22.41 | $21.34 | 11,800 |
2020-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.43 | 3,201 |
2020-10-22 | $22.67 | $22.68 | $22.54 | $22.54 | $21.47 | 3,201 |
2020-10-21 | $22.65 | $22.70 | $22.64 | $22.68 | $21.60 | 3,365 |
2020-10-20 | $22.70 | $22.70 | $22.67 | $22.69 | $21.61 | 2,688 |
2020-10-19 | $22.65 | $22.65 | $22.65 | $22.65 | $21.58 | 81 |
2020-10-16 | $22.62 | $22.62 | $22.62 | $22.62 | $21.54 | 81 |
2020-10-15 | $22.54 | $22.59 | $22.54 | $22.59 | $21.52 | 2,080 |
2020-10-14 | $22.53 | $22.55 | $22.53 | $22.55 | $21.48 | 2,200 |
2020-10-13 | $22.55 | $22.55 | $22.55 | $22.55 | $21.48 | 200 |
2020-10-12 | $22.57 | $22.57 | $22.57 | $22.57 | $21.50 | 3 |
2020-10-09 | $22.54 | $22.54 | $22.54 | $22.54 | $21.47 | 21 |
2020-10-08 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 12 |
2020-10-07 | $22.62 | $22.62 | $22.62 | $22.62 | $21.54 | 5 |
2020-10-06 | $22.57 | $22.57 | $22.57 | $22.57 | $21.50 | 5 |
2020-10-05 | $22.72 | $22.72 | $22.55 | $22.55 | $21.48 | 6,900 |
2020-10-02 | $22.62 | $22.62 | $22.62 | $22.62 | $21.55 | 100 |
2020-10-01 | $22.65 | $22.67 | $22.64 | $22.67 | $21.59 | 200 |
2020-09-30 | $22.70 | $22.75 | $22.68 | $22.68 | $21.56 | 2,900 |
2020-09-29 | $22.70 | $22.70 | $22.67 | $22.67 | $21.55 | 433 |
2020-09-28 | $22.58 | $22.58 | $22.58 | $22.58 | $21.47 | 1 |
2020-09-25 | $22.34 | $22.48 | $22.34 | $22.48 | $21.37 | 1,000 |
2020-09-24 | $22.48 | $22.50 | $22.45 | $22.50 | $21.39 | 7,402 |
2020-09-23 | $22.55 | $22.55 | $22.48 | $22.48 | $21.37 | 3,000 |
2020-09-22 | $22.58 | $22.63 | $22.57 | $22.58 | $21.47 | 4,700 |
2020-09-21 | $22.61 | $22.61 | $22.61 | $22.61 | $21.50 | 100 |
2020-09-18 | $22.59 | $22.59 | $22.59 | $22.59 | $21.48 | 100 |
2020-09-17 | $22.62 | $22.62 | $22.62 | $22.62 | $21.51 | 100 |
2020-09-16 | $22.60 | $22.60 | $22.60 | $22.60 | $21.49 | 32 |
2020-09-15 | $22.55 | $22.59 | $22.55 | $22.59 | $21.48 | 5,010 |
2020-09-14 | $22.60 | $22.60 | $22.60 | $22.60 | $21.49 | 896 |
2020-09-11 | $22.67 | $22.68 | $22.62 | $22.62 | $21.50 | 896 |
2020-09-10 | $22.81 | $22.81 | $22.70 | $22.72 | $21.60 | 4,016 |
2020-09-09 | $22.82 | $22.82 | $22.82 | $22.82 | $21.69 | 14 |
2020-09-08 | $22.71 | $22.80 | $22.65 | $22.78 | $21.66 | 670 |
2020-09-04 | $22.74 | $22.74 | $22.74 | $22.74 | $21.62 | 6 |
2020-09-03 | $22.72 | $22.72 | $22.72 | $22.72 | $21.60 | 32 |
2020-09-02 | $22.76 | $22.76 | $22.76 | $22.76 | $21.64 | 13 |
2020-09-01 | $22.55 | $22.67 | $22.54 | $22.67 | $21.55 | 11,510 |
2020-08-31 | $22.38 | $22.59 | $22.38 | $22.59 | $21.44 | 801 |
2020-08-28 | $22.48 | $22.48 | $22.48 | $22.48 | $21.33 | 3 |
2020-08-27 | $22.88 | $22.89 | $22.70 | $22.70 | $21.53 | 10,511 |
2020-08-26 | $22.88 | $22.88 | $22.77 | $22.87 | $21.70 | 11,900 |
2020-08-25 | $22.84 | $22.88 | $22.84 | $22.87 | $21.70 | 2,510 |
2020-08-24 | $22.83 | $22.83 | $22.83 | $22.83 | $21.67 | 34 |
2020-08-21 | $22.57 | $22.75 | $22.57 | $22.75 | $21.59 | 2,000 |
2020-08-20 | $22.71 | $22.71 | $22.71 | $22.71 | $21.55 | 9,100 |
2020-08-19 | $22.35 | $22.63 | $22.35 | $22.63 | $21.47 | 9,100 |
2020-08-18 | $22.58 | $22.62 | $22.54 | $22.59 | $21.44 | 11,202 |
2020-08-17 | $22.61 | $22.63 | $22.59 | $22.63 | $21.47 | 1,926 |
2020-08-14 | $22.62 | $22.62 | $22.62 | $22.62 | $21.46 | 49 |
2020-08-13 | $22.78 | $22.78 | $22.78 | $22.78 | $21.62 | 79 |
2020-08-12 | $22.92 | $22.93 | $22.92 | $22.93 | $21.76 | 318 |
2020-08-11 | $23.25 | $23.31 | $23.08 | $23.09 | $21.91 | 16,995 |
2020-08-10 | $23.25 | $23.26 | $23.23 | $23.26 | $22.07 | 6,404 |
2020-08-07 | $23.21 | $23.21 | $23.21 | $23.21 | $22.02 | 502 |
2020-08-06 | $23.22 | $23.22 | $23.19 | $23.19 | $22.01 | 1,005 |
2020-08-05 | $23.15 | $23.17 | $23.09 | $23.17 | $21.99 | 801 |
2020-08-04 | $23.18 | $23.20 | $23.11 | $23.19 | $22.00 | 7,300 |
2020-08-03 | $23.12 | $23.16 | $23.11 | $23.16 | $21.97 | 2,503 |
2020-07-31 | $23.15 | $23.18 | $23.15 | $23.18 | $21.96 | 500 |
2020-07-30 | $23.14 | $23.14 | $23.11 | $23.11 | $21.89 | 101 |
2020-07-29 | $23.10 | $23.10 | $23.09 | $23.09 | $21.87 | 501 |
2020-07-28 | $23.06 | $23.06 | $23.06 | $23.06 | $21.84 | 6 |
2020-07-27 | $23.10 | $23.10 | $22.90 | $23.08 | $21.85 | 8,510 |
2020-07-24 | $23.11 | $23.11 | $23.11 | $23.11 | $21.88 | 0 |
2020-07-23 | $23.09 | $23.09 | $23.09 | $23.09 | $21.87 | 1 |
2020-07-22 | $23.04 | $23.04 | $23.04 | $23.04 | $21.82 | 1 |
2020-07-21 | $22.96 | $22.96 | $22.96 | $22.96 | $21.74 | 3 |
2020-07-20 | $22.87 | $22.87 | $22.87 | $22.87 | $21.66 | 0 |
2020-07-17 | $22.82 | $22.82 | $22.82 | $22.82 | $21.61 | 49 |
2020-07-16 | $22.76 | $22.76 | $22.76 | $22.76 | $21.56 | 49 |
2020-07-15 | $22.65 | $22.68 | $22.63 | $22.63 | $21.43 | 1,100 |
2020-07-14 | $22.55 | $22.55 | $22.55 | $22.55 | $21.36 | 33 |
2020-07-13 | $22.51 | $22.51 | $22.51 | $22.51 | $21.32 | 33 |
2020-07-10 | $22.57 | $22.57 | $22.52 | $22.52 | $21.33 | 100 |
2020-07-09 | $22.42 | $22.51 | $22.39 | $22.48 | $21.29 | 24,074 |
2020-07-08 | $22.42 | $22.42 | $22.39 | $22.39 | $21.20 | 109 |
2020-07-07 | $22.45 | $22.45 | $22.39 | $22.39 | $21.20 | 700 |
2020-07-06 | $22.35 | $22.35 | $22.35 | $22.35 | $21.17 | 42 |
2020-07-02 | $22.33 | $22.33 | $22.33 | $22.33 | $21.14 | 830 |
2020-07-01 | $22.29 | $22.29 | $22.29 | $22.29 | $21.11 | 830 |
2020-06-30 | $22.23 | $22.23 | $22.22 | $22.22 | $21.00 | 800 |
2020-06-29 | $22.21 | $22.21 | $22.17 | $22.17 | $20.96 | 3,702 |
2020-06-26 | $22.19 | $22.21 | $22.13 | $22.16 | $20.95 | 915 |
2020-06-25 | $22.15 | $22.19 | $22.14 | $22.19 | $20.97 | 400 |
2020-06-24 | $22.22 | $22.22 | $22.19 | $22.19 | $20.97 | 300 |
2020-06-23 | $22.29 | $22.31 | $22.29 | $22.31 | $21.08 | 200 |
2020-06-22 | $22.21 | $22.22 | $22.20 | $22.22 | $21.00 | 2,200 |
2020-06-19 | $22.21 | $22.21 | $22.21 | $22.21 | $20.99 | 0 |
2020-06-18 | $22.23 | $22.23 | $22.23 | $22.23 | $21.02 | 1 |
2020-06-17 | $22.19 | $22.19 | $22.19 | $22.19 | $20.97 | 5 |
2020-06-16 | $22.17 | $22.17 | $22.17 | $22.17 | $20.96 | 0 |
2020-06-15 | $22.07 | $22.15 | $22.07 | $22.15 | $20.94 | 159 |
2020-06-12 | $22.00 | $22.08 | $22.00 | $22.08 | $20.87 | 500 |
2020-06-11 | $21.92 | $21.95 | $21.92 | $21.94 | $20.74 | 2,900 |
2020-06-10 | $22.13 | $22.13 | $22.13 | $22.13 | $20.92 | 4 |
2020-06-09 | $22.15 | $22.15 | $22.15 | $22.15 | $20.93 | 15 |
2020-06-08 | $22.17 | $22.17 | $22.17 | $22.17 | $20.95 | 45 |
2020-06-05 | $22.16 | $22.19 | $22.16 | $22.19 | $20.97 | 1,100 |
2020-06-04 | $22.17 | $22.18 | $22.01 | $22.14 | $20.93 | 8,173 |
2020-06-03 | $22.12 | $22.12 | $22.12 | $22.12 | $20.91 | 0 |
2020-06-02 | $22.06 | $22.06 | $22.06 | $22.06 | $20.85 | 52 |
2020-06-01 | $22.03 | $22.03 | $22.03 | $22.03 | $20.82 | 42 |
2020-05-29 | $22.07 | $22.07 | $22.07 | $22.07 | $20.83 | 5 |
2020-05-28 | $22.07 | $22.07 | $22.07 | $22.07 | $20.82 | 1 |
2020-05-27 | $22.05 | $22.05 | $22.05 | $22.05 | $20.81 | 1 |
2020-05-26 | $22.04 | $22.04 | $22.04 | $22.04 | $20.79 | 0 |
2020-05-22 | $22.01 | $22.01 | $22.01 | $22.01 | $20.77 | 100 |
2020-05-21 | $22.06 | $22.06 | $21.99 | $21.99 | $20.75 | 900 |
2020-05-20 | $21.97 | $21.97 | $21.97 | $21.97 | $20.74 | 5 |
2020-05-19 | $21.83 | $21.86 | $21.83 | $21.86 | $20.62 | 600 |
2020-05-18 | $21.74 | $21.74 | $21.74 | $21.74 | $20.51 | 0 |
2020-05-15 | $21.59 | $21.59 | $21.59 | $21.59 | $20.37 | 100 |
2020-05-14 | $21.52 | $21.52 | $21.52 | $21.52 | $20.31 | 1 |
2020-05-13 | $21.47 | $21.47 | $21.47 | $21.47 | $20.26 | 1 |
2020-05-12 | $21.25 | $21.38 | $21.25 | $21.38 | $20.17 | 233,700 |
2020-05-11 | $20.80 | $21.01 | $20.80 | $20.91 | $19.73 | 2,100 |
2020-05-08 | $20.24 | $20.72 | $20.24 | $20.72 | $19.55 | 200 |
2020-05-07 | $20.83 | $20.83 | $20.83 | $20.83 | $19.66 | 100 |
2020-05-06 | $21.17 | $21.17 | $19.96 | $20.74 | $19.57 | 7,200 |
2020-05-05 | $20.86 | $20.86 | $20.86 | $20.86 | $19.68 | 100 |
2020-05-04 | $21.12 | $21.12 | $21.12 | $21.12 | $19.93 | 100 |
2020-05-01 | $21.63 | $21.64 | $21.10 | $21.10 | $19.91 | 838 |
2020-04-30 | $21.46 | $21.46 | $21.46 | $21.46 | $20.19 | 5 |
2020-04-29 | $20.85 | $21.48 | $20.85 | $21.48 | $20.21 | 1,050 |
2020-04-28 | $21.43 | $21.43 | $21.43 | $21.43 | $20.17 | 5 |
2020-04-27 | $21.49 | $21.49 | $21.49 | $21.49 | $20.22 | 100 |
2020-04-24 | $21.52 | $21.52 | $21.52 | $21.52 | $20.25 | 100 |
2020-04-23 | $21.52 | $21.52 | $21.52 | $21.52 | $20.25 | 100 |
2020-04-22 | $21.45 | $21.45 | $21.45 | $21.45 | $20.18 | 3 |
2020-04-21 | $21.35 | $21.35 | $21.35 | $21.35 | $20.09 | 100 |
2020-04-20 | $21.36 | $21.36 | $21.36 | $21.36 | $20.10 | 41 |
2020-04-17 | $21.83 | $21.83 | $21.83 | $21.83 | $20.54 | 100 |
2020-04-16 | $21.73 | $21.73 | $21.73 | $21.73 | $20.44 | 100 |
2020-04-15 | $21.73 | $21.73 | $21.73 | $21.73 | $20.44 | 100 |
2020-04-14 | $21.84 | $21.84 | $21.84 | $21.84 | $20.55 | 100 |
2020-04-13 | $22.08 | $22.10 | $21.98 | $21.98 | $20.68 | 2,000 |
2020-04-09 | $21.88 | $22.02 | $21.85 | $21.89 | $20.60 | 7,800 |
2020-04-08 | $21.18 | $21.18 | $21.18 | $21.18 | $19.93 | 6 |
2020-04-07 | $19.69 | $20.41 | $19.69 | $20.41 | $19.20 | 2,000 |
2020-04-06 | $19.77 | $20.01 | $19.76 | $20.01 | $18.83 | 7,500 |
2020-04-03 | $20.08 | $20.08 | $20.08 | $20.08 | $18.89 | 2 |
2020-04-02 | $19.73 | $20.62 | $19.73 | $20.30 | $19.10 | 728 |
2020-04-01 | $20.28 | $20.28 | $20.28 | $20.28 | $19.08 | 156 |
2020-03-31 | $20.30 | $20.40 | $20.30 | $20.40 | $19.14 | 1,200 |
2020-03-30 | $19.79 | $19.79 | $19.79 | $19.79 | $18.57 | 100 |
2020-03-27 | $19.90 | $19.90 | $19.90 | $19.90 | $18.67 | 101 |
2020-03-26 | $19.99 | $20.21 | $19.85 | $20.02 | $18.78 | 11,179 |
2020-03-25 | $19.19 | $20.00 | $17.81 | $19.99 | $18.76 | 7,736 |
2020-03-24 | $19.62 | $19.62 | $19.31 | $19.38 | $18.18 | 1,700 |
2020-03-23 | $18.98 | $19.62 | $18.47 | $19.62 | $18.41 | 9,665 |
2020-03-20 | $19.48 | $20.18 | $19.29 | $19.39 | $18.19 | 6,318 |
2020-03-19 | $19.22 | $19.54 | $18.96 | $19.42 | $18.22 | 6,600 |
2020-03-18 | $19.95 | $20.12 | $19.74 | $19.74 | $18.52 | 7,900 |
2020-03-17 | $20.54 | $20.54 | $20.52 | $20.53 | $19.26 | 900 |
2020-03-16 | $20.61 | $20.81 | $20.58 | $20.59 | $19.32 | 7,600 |
2020-03-13 | $20.71 | $21.07 | $20.71 | $21.07 | $19.77 | 3,700 |
2020-03-12 | $20.08 | $20.82 | $19.50 | $20.23 | $18.98 | 17,187 |
2020-03-11 | $21.37 | $21.37 | $21.14 | $21.14 | $19.83 | 300 |
2020-03-10 | $22.00 | $22.05 | $21.41 | $21.75 | $20.41 | 8,100 |
2020-03-09 | $21.31 | $22.05 | $20.73 | $22.05 | $20.69 | 3,900 |
2020-03-06 | $22.79 | $22.79 | $22.79 | $22.79 | $21.38 | 100 |
2020-03-05 | $22.91 | $22.91 | $22.91 | $22.91 | $21.50 | 7 |
2020-03-04 | $23.03 | $23.03 | $22.97 | $23.01 | $21.59 | 900 |
2020-03-03 | $22.90 | $22.90 | $22.89 | $22.89 | $21.47 | 200 |
2020-03-02 | $22.88 | $22.88 | $22.88 | $22.88 | $21.47 | 100 |
2020-02-28 | $22.80 | $22.91 | $22.76 | $22.85 | $21.38 | 7,200 |
2020-02-27 | $23.47 | $23.47 | $23.32 | $23.36 | $21.86 | 10,400 |
2020-02-26 | $23.50 | $23.50 | $23.50 | $23.50 | $21.99 | 0 |
2020-02-25 | $23.56 | $23.56 | $23.50 | $23.50 | $21.99 | 200 |
2020-02-24 | $23.58 | $23.58 | $23.53 | $23.53 | $22.01 | 850 |
2020-02-21 | $23.57 | $23.57 | $23.57 | $23.57 | $22.05 | 0 |
2020-02-20 | $23.57 | $23.57 | $23.56 | $23.57 | $22.05 | 1,200 |
2020-02-19 | $23.65 | $23.65 | $23.63 | $23.63 | $22.11 | 700 |
2020-02-18 | $23.56 | $23.61 | $23.55 | $23.60 | $22.08 | 6,500 |
2020-02-14 | $23.61 | $23.64 | $23.58 | $23.60 | $22.08 | 7,000 |
2020-02-13 | $23.67 | $23.67 | $23.66 | $23.66 | $22.14 | 400 |
2020-02-12 | $23.72 | $23.72 | $23.72 | $23.72 | $22.19 | 1,500 |
2020-02-11 | $23.71 | $23.71 | $23.68 | $23.68 | $22.16 | 300 |
2020-02-10 | $23.12 | $23.69 | $23.12 | $23.63 | $22.10 | 1,412 |
2020-02-07 | $23.73 | $23.73 | $23.68 | $23.68 | $22.16 | 200 |
2020-02-06 | $23.58 | $23.81 | $23.58 | $23.66 | $22.14 | 9,100 |
2020-02-05 | $23.54 | $23.57 | $23.52 | $23.57 | $22.05 | 12,642 |
2020-02-04 | $23.46 | $23.58 | $23.45 | $23.54 | $22.02 | 5,900 |
2020-02-03 | $23.46 | $23.46 | $23.46 | $23.46 | $21.95 | 0 |
2020-01-31 | $23.55 | $23.55 | $23.55 | $23.55 | $21.97 | 0 |
2020-01-30 | $23.62 | $23.62 | $23.62 | $23.62 | $22.04 | 33 |
2020-01-29 | $23.74 | $23.74 | $23.73 | $23.73 | $22.14 | 200 |
2020-01-28 | $23.79 | $23.79 | $23.79 | $23.79 | $22.20 | 15 |
2020-01-27 | $23.80 | $23.84 | $23.80 | $23.84 | $22.24 | 200 |
2020-01-24 | $23.95 | $23.95 | $23.95 | $23.95 | $22.34 | 425 |
2020-01-23 | $24.02 | $24.02 | $23.92 | $23.97 | $22.37 | 1,000 |
2020-01-22 | $24.08 | $24.08 | $24.08 | $24.08 | $22.47 | 2 |
2020-01-21 | $24.01 | $24.01 | $24.01 | $24.01 | $22.41 | 2 |
2020-01-17 | $23.98 | $24.08 | $23.98 | $24.06 | $22.45 | 800 |
2020-01-16 | $23.95 | $23.95 | $23.95 | $23.95 | $22.35 | 10 |
2020-01-15 | $23.94 | $23.94 | $23.94 | $23.94 | $22.34 | 0 |
2020-01-14 | $23.88 | $23.88 | $23.88 | $23.88 | $22.28 | 1 |
2020-01-13 | $24.07 | $24.07 | $23.90 | $23.90 | $22.30 | 1,881 |
2020-01-10 | $23.92 | $23.92 | $23.92 | $23.92 | $22.32 | 0 |
2020-01-09 | $23.92 | $23.92 | $23.92 | $23.92 | $22.32 | 0 |
2020-01-08 | $23.91 | $23.91 | $23.91 | $23.91 | $22.31 | 1 |
2020-01-07 | $23.85 | $23.90 | $23.85 | $23.90 | $22.30 | 500 |
2020-01-06 | $23.81 | $23.81 | $23.81 | $23.81 | $22.21 | 50 |
2020-01-03 | $23.89 | $23.89 | $23.80 | $23.80 | $22.21 | 2,000 |
2020-01-02 | $23.91 | $23.91 | $23.91 | $23.91 | $22.31 | 0 |
2019-12-31 | $23.89 | $23.99 | $23.82 | $23.90 | $22.30 | 9,660 |
2019-12-30 | $23.91 | $23.91 | $23.91 | $23.91 | $22.31 | 72 |
2019-12-27 | $23.91 | $23.92 | $23.89 | $23.89 | $22.29 | 400 |
2019-12-26 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
2019-12-24 | $23.88 | $23.88 | $23.88 | $23.88 | $22.28 | 5 |
2019-12-23 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 52 |
2019-12-20 | $23.88 | $23.88 | $23.87 | $23.87 | $22.27 | 700 |
2019-12-19 | $23.91 | $23.91 | $23.91 | $23.91 | $22.25 | 0 |
2019-12-18 | $23.89 | $23.89 | $23.89 | $23.89 | $22.23 | 5 |
2019-12-17 | $23.85 | $23.88 | $23.85 | $23.87 | $22.21 | 1,900 |
2019-12-16 | $23.77 | $23.77 | $23.77 | $23.77 | $22.11 | 18 |
2019-12-13 | $23.77 | $23.77 | $23.77 | $23.77 | $22.12 | 0 |
2019-12-12 | $23.75 | $23.75 | $23.75 | $23.75 | $22.10 | 2 |
2019-12-11 | $23.71 | $23.71 | $23.71 | $23.71 | $22.06 | 28 |
2019-12-10 | $23.74 | $23.74 | $23.70 | $23.70 | $22.05 | 200 |
2019-12-09 | $23.73 | $23.73 | $23.71 | $23.71 | $22.06 | 1,600 |
2019-12-06 | $23.69 | $23.69 | $23.69 | $23.69 | $22.04 | 5 |
2019-12-05 | $23.64 | $23.64 | $23.64 | $23.64 | $21.99 | 600 |
2019-12-04 | $23.59 | $23.59 | $23.59 | $23.59 | $21.95 | 1 |
2019-12-03 | $23.54 | $23.54 | $23.54 | $23.54 | $21.90 | 63 |
2019-12-02 | $23.72 | $23.72 | $23.72 | $23.72 | $22.01 | 33 |
2019-11-29 | $23.65 | $23.65 | $23.65 | $23.65 | $21.95 | 107 |
2019-11-27 | $23.58 | $23.58 | $23.58 | $23.58 | $21.88 | 0 |
2019-11-26 | $23.60 | $23.61 | $23.60 | $23.61 | $21.91 | 100 |
2019-11-25 | $23.59 | $23.59 | $23.59 | $23.59 | $21.89 | 3 |
2019-11-22 | $23.50 | $23.50 | $23.50 | $23.50 | $21.80 | 1 |
2019-11-21 | $23.51 | $23.54 | $23.51 | $23.54 | $21.84 | 218 |
2019-11-20 | $23.53 | $23.53 | $23.53 | $23.53 | $21.84 | 0 |
2019-11-19 | $23.57 | $23.57 | $23.57 | $23.57 | $21.87 | 1 |
2019-11-18 | $23.57 | $23.57 | $23.57 | $23.57 | $21.87 | 0 |
2019-11-15 | $23.53 | $23.53 | $23.53 | $23.53 | $21.83 | 0 |
2019-11-14 | $23.52 | $23.52 | $23.52 | $23.52 | $21.83 | 0 |
2019-11-13 | $23.56 | $23.56 | $23.56 | $23.56 | $21.86 | 0 |
2019-11-12 | $23.49 | $23.54 | $23.49 | $23.54 | $21.85 | 100 |
2019-11-11 | $23.48 | $23.49 | $23.48 | $23.49 | $21.80 | 3,800 |
2019-11-08 | $23.57 | $23.57 | $23.57 | $23.57 | $21.87 | 500 |
2019-11-07 | $23.54 | $23.59 | $23.53 | $23.59 | $21.89 | 1,200 |
2019-11-06 | $23.49 | $23.49 | $23.49 | $23.49 | $21.80 | 5 |
2019-11-05 | $23.47 | $23.47 | $23.38 | $23.47 | $21.78 | 12,559 |
2019-11-04 | $23.44 | $23.44 | $23.39 | $23.43 | $21.74 | 600 |
2019-11-01 | $23.42 | $23.44 | $23.42 | $23.44 | $21.76 | 400 |
2019-10-31 | $23.43 | $23.43 | $23.43 | $23.43 | $21.69 | 1 |
2019-10-30 | $23.41 | $23.50 | $23.41 | $23.50 | $21.75 | 2,500 |
2019-10-29 | $23.52 | $23.52 | $23.52 | $23.52 | $21.77 | 0 |
2019-10-28 | $23.55 | $23.55 | $23.55 | $23.55 | $21.80 | 1 |
2019-10-25 | $23.55 | $23.56 | $23.42 | $23.46 | $21.71 | 3,761 |
2019-10-24 | $23.44 | $23.45 | $23.44 | $23.45 | $21.70 | 100 |
2019-10-23 | $23.35 | $23.42 | $23.29 | $23.42 | $21.67 | 3,400 |
2019-10-22 | $23.50 | $23.50 | $23.43 | $23.43 | $21.68 | 700 |
2019-10-21 | $23.37 | $23.37 | $23.37 | $23.37 | $21.63 | 6,200 |
2019-10-18 | $23.37 | $23.38 | $23.37 | $23.38 | $21.64 | 400 |
2019-10-17 | $23.39 | $23.39 | $23.33 | $23.33 | $21.59 | 500 |
2019-10-16 | $23.39 | $23.39 | $23.33 | $23.33 | $21.59 | 400 |
2019-10-15 | $23.28 | $23.28 | $23.28 | $23.28 | $21.55 | 300 |
2019-10-14 | $23.22 | $23.22 | $23.22 | $23.22 | $21.49 | 0 |
2019-10-11 | $23.22 | $23.22 | $23.22 | $23.22 | $21.49 | 0 |
2019-10-10 | $23.16 | $23.16 | $23.15 | $23.15 | $21.43 | 1,200 |
2019-10-09 | $23.09 | $23.13 | $23.09 | $23.13 | $21.41 | 852 |
2019-10-08 | $23.15 | $23.15 | $23.10 | $23.10 | $21.38 | 100 |
2019-10-07 | $23.06 | $23.11 | $22.98 | $23.11 | $21.39 | 57,485 |
2019-10-04 | $23.16 | $23.17 | $22.98 | $23.11 | $21.39 | 56,892 |
2019-10-03 | $23.10 | $23.10 | $23.10 | $23.10 | $21.38 | 123 |
2019-10-02 | $23.12 | $23.12 | $23.12 | $23.12 | $21.40 | 71 |
2019-10-01 | $23.16 | $23.27 | $23.16 | $23.21 | $21.48 | 1,733 |
2019-09-30 | $23.28 | $23.28 | $23.21 | $23.28 | $21.49 | 493 |
2019-09-27 | $23.25 | $23.25 | $23.25 | $23.25 | $21.46 | 101 |
2019-09-26 | $23.26 | $23.27 | $23.26 | $23.27 | $21.47 | 100 |
2019-09-25 | $23.31 | $23.31 | $23.26 | $23.29 | $21.50 | 678 |
2019-09-24 | $23.31 | $23.31 | $23.31 | $23.31 | $21.51 | 200 |
2019-09-23 | $23.13 | $23.35 | $23.13 | $23.35 | $21.55 | 344 |
2019-09-20 | $23.39 | $23.42 | $23.39 | $23.42 | $21.61 | 100 |
2019-09-19 | $23.34 | $23.34 | $23.27 | $23.27 | $21.48 | 100 |
2019-09-18 | $23.24 | $23.27 | $23.24 | $23.27 | $21.48 | 700 |
2019-09-17 | $23.32 | $23.32 | $23.24 | $23.29 | $21.49 | 7,046 |
2019-09-16 | $23.26 | $23.26 | $23.26 | $23.26 | $21.47 | 61 |
2019-09-13 | $23.30 | $23.30 | $23.29 | $23.29 | $21.50 | 300 |
2019-09-12 | $23.28 | $23.28 | $23.21 | $23.25 | $21.45 | 1,800 |
2019-09-11 | $22.55 | $23.26 | $22.55 | $23.20 | $21.41 | 2,000 |
2019-09-10 | $23.17 | $23.17 | $23.17 | $23.17 | $21.38 | 36 |
2019-09-09 | $23.23 | $23.23 | $23.18 | $23.18 | $21.40 | 102 |
2019-09-06 | $23.21 | $23.22 | $23.19 | $23.19 | $21.40 | 1,900 |
2019-09-05 | $23.16 | $23.16 | $23.16 | $23.16 | $21.38 | 1 |
2019-09-04 | $23.13 | $23.13 | $23.13 | $23.13 | $21.35 | 49 |
2019-09-03 | $23.24 | $23.24 | $23.18 | $23.18 | $21.34 | 500 |
2019-08-30 | $23.21 | $23.26 | $23.21 | $23.26 | $21.41 | 200 |
2019-08-29 | $23.20 | $23.25 | $23.20 | $23.25 | $21.40 | 624 |
2019-08-28 | $23.22 | $23.22 | $23.22 | $23.22 | $21.37 | 123 |
2019-08-27 | $23.58 | $23.58 | $23.25 | $23.27 | $21.42 | 1,728 |
2019-08-26 | $23.28 | $23.28 | $23.28 | $23.28 | $21.42 | 227 |
2019-08-23 | $23.25 | $23.30 | $23.25 | $23.30 | $21.45 | 212 |
2019-08-22 | $23.24 | $23.28 | $23.24 | $23.28 | $21.43 | 301 |
2019-08-21 | $23.24 | $23.24 | $23.22 | $23.22 | $21.37 | 797 |
2019-08-20 | $23.19 | $23.19 | $23.19 | $23.19 | $21.35 | 27 |
2019-08-19 | $23.13 | $23.13 | $23.13 | $23.13 | $21.29 | 97 |
2019-08-16 | $23.07 | $23.08 | $23.06 | $23.08 | $21.24 | 3,574 |
2019-08-15 | $23.12 | $23.12 | $23.12 | $23.12 | $21.28 | 4 |
2019-08-14 | $23.10 | $23.10 | $23.10 | $23.10 | $21.26 | 70 |
2019-08-13 | $23.23 | $23.23 | $23.17 | $23.18 | $21.34 | 461 |
2019-08-12 | $23.17 | $23.17 | $23.17 | $23.17 | $21.33 | 11 |
2019-08-09 | $23.28 | $23.28 | $23.17 | $23.22 | $21.37 | 412 |
2019-08-08 | $23.16 | $23.17 | $23.16 | $23.16 | $21.32 | 632 |
2019-08-07 | $23.09 | $23.09 | $23.09 | $23.09 | $21.25 | 65 |
2019-08-06 | $23.19 | $23.28 | $23.19 | $23.25 | $21.40 | 379 |
2019-08-05 | $23.26 | $23.26 | $23.26 | $23.26 | $21.41 | 22 |
2019-08-02 | $23.47 | $23.47 | $23.39 | $23.42 | $21.55 | 454 |
2019-08-01 | $23.46 | $23.46 | $23.46 | $23.46 | $21.60 | 181 |
2019-07-31 | $23.62 | $23.62 | $23.62 | $23.62 | $21.67 | 7 |
2019-07-30 | $23.60 | $23.69 | $23.58 | $23.64 | $21.69 | 1,428 |
2019-07-29 | $23.59 | $23.62 | $23.59 | $23.62 | $21.68 | 351 |
2019-07-26 | $23.59 | $23.62 | $23.58 | $23.62 | $21.67 | 437 |
2019-07-25 | $23.65 | $23.65 | $23.61 | $23.61 | $21.67 | 462 |
2019-07-24 | $23.58 | $23.58 | $23.58 | $23.58 | $21.64 | 7 |
2019-07-23 | $23.51 | $23.57 | $23.50 | $23.57 | $21.63 | 1,821 |
2019-07-22 | $23.55 | $23.55 | $23.53 | $23.53 | $21.59 | 920 |
2019-07-19 | $23.52 | $23.52 | $23.52 | $23.52 | $21.58 | 60 |
2019-07-18 | $23.49 | $23.49 | $23.49 | $23.49 | $21.55 | 153 |
2019-07-17 | $23.49 | $23.53 | $23.49 | $23.49 | $21.56 | 1,139 |
2019-07-16 | $23.49 | $23.49 | $23.49 | $23.49 | $21.56 | 46 |
2019-07-15 | $23.46 | $23.50 | $23.46 | $23.50 | $21.57 | 1,002 |
2019-07-12 | $23.49 | $23.49 | $23.49 | $23.49 | $21.55 | 122 |
2019-07-11 | $23.48 | $23.48 | $23.48 | $23.48 | $21.54 | 117 |
2019-07-10 | $23.50 | $23.50 | $23.50 | $23.50 | $21.57 | 2 |
2019-07-09 | $23.54 | $23.54 | $23.46 | $23.46 | $21.53 | 2,572 |
2019-07-08 | $23.50 | $23.54 | $23.48 | $23.48 | $21.54 | 1,798 |
2019-07-05 | $23.49 | $23.51 | $23.45 | $23.51 | $21.58 | 637 |
2019-07-03 | $23.53 | $23.53 | $23.48 | $23.48 | $21.55 | 984 |
2019-07-02 | $23.48 | $23.48 | $23.48 | $23.48 | $21.54 | 501 |
2019-07-01 | $23.47 | $23.49 | $23.47 | $23.49 | $21.56 | 916 |
2019-06-28 | $23.36 | $23.49 | $23.34 | $23.49 | $21.50 | 587 |
2019-06-27 | $23.33 | $23.34 | $23.33 | $23.33 | $21.35 | 209 |
2019-06-26 | $23.33 | $23.33 | $23.33 | $23.33 | $21.35 | 111 |
2019-06-25 | $23.29 | $23.29 | $23.20 | $23.27 | $21.30 | 621 |
2019-06-24 | $23.33 | $23.34 | $23.33 | $23.34 | $21.36 | 161 |
2019-06-21 | $23.32 | $23.32 | $23.32 | $23.32 | $21.34 | 12 |
2019-06-20 | $23.18 | $23.27 | $23.14 | $23.27 | $21.30 | 2,572 |
2019-06-19 | $23.14 | $23.14 | $23.12 | $23.13 | $21.16 | 388 |
2019-06-18 | $23.13 | $23.14 | $23.13 | $23.14 | $21.17 | 213 |
2019-06-17 | $23.09 | $23.11 | $23.00 | $23.11 | $21.15 | 466 |
2019-06-14 | $23.15 | $23.15 | $23.15 | $23.15 | $21.19 | 12 |
2019-06-13 | $23.10 | $23.13 | $22.97 | $23.13 | $21.17 | 2,768 |
2019-06-12 | $23.10 | $23.10 | $23.10 | $23.10 | $21.14 | 11 |
2019-06-11 | $23.22 | $23.22 | $23.15 | $23.15 | $21.19 | 214 |
2019-06-10 | $23.12 | $23.14 | $23.06 | $23.14 | $21.18 | 561 |
2019-06-07 | $23.00 | $23.08 | $23.00 | $23.08 | $21.12 | 1,039 |
2019-06-06 | $23.00 | $23.05 | $23.00 | $23.05 | $21.09 | 2,901 |
2019-06-05 | $22.99 | $22.99 | $22.99 | $22.99 | $21.04 | 202 |
2019-06-04 | $22.94 | $23.00 | $22.85 | $22.98 | $21.03 | 1,871 |
2019-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.05 | 413 |
2019-05-31 | $23.13 | $23.17 | $23.13 | $23.15 | $21.12 | 828 |
2019-05-30 | $23.17 | $23.17 | $23.17 | $23.17 | $21.13 | 246 |
2019-05-29 | $23.08 | $23.08 | $23.08 | $23.08 | $21.05 | 262 |
2019-05-28 | $23.21 | $23.21 | $23.21 | $23.21 | $21.17 | 221 |
2019-05-24 | $23.25 | $23.29 | $23.25 | $23.29 | $21.25 | 519 |
2019-05-23 | $23.17 | $23.17 | $23.17 | $23.17 | $21.13 | 53 |
2019-05-22 | $23.26 | $23.27 | $23.16 | $23.27 | $21.22 | 883 |
2019-05-21 | $23.26 | $23.29 | $23.26 | $23.29 | $21.24 | 114 |
2019-05-20 | $23.34 | $23.34 | $23.31 | $23.31 | $21.26 | 667 |
2019-05-17 | $23.31 | $23.31 | $23.31 | $23.31 | $21.27 | 377 |
2019-05-16 | $23.31 | $23.31 | $23.31 | $23.31 | $21.26 | 46 |
2019-05-15 | $23.24 | $23.32 | $23.24 | $23.29 | $21.24 | 1,764 |
2019-05-14 | $23.26 | $23.31 | $23.26 | $23.30 | $21.26 | 1,616 |
2019-05-13 | $23.06 | $23.40 | $23.06 | $23.40 | $21.35 | 3,724 |
2019-05-10 | $23.38 | $23.38 | $23.38 | $23.38 | $21.33 | 83 |
2019-05-09 | $23.47 | $23.47 | $23.43 | $23.43 | $21.37 | 699 |
2019-05-08 | $23.41 | $23.42 | $23.31 | $23.42 | $21.37 | 394 |
2019-05-07 | $23.47 | $23.47 | $23.47 | $23.47 | $21.41 | 321 |
2019-05-06 | $23.53 | $23.63 | $23.53 | $23.54 | $21.48 | 640 |
2019-05-03 | $23.49 | $23.49 | $23.49 | $23.49 | $21.43 | 14 |
2019-05-02 | $23.67 | $23.67 | $23.55 | $23.55 | $21.48 | 3,058 |
2019-05-01 | $23.51 | $23.51 | $23.51 | $23.51 | $21.45 | 64 |
2019-04-30 | $23.97 | $23.97 | $23.56 | $23.58 | $21.44 | 3,200 |
2019-04-29 | $23.62 | $23.62 | $23.54 | $23.58 | $21.45 | 510 |
2019-04-26 | $23.52 | $23.56 | $23.49 | $23.56 | $21.43 | 362 |
2019-04-25 | $23.47 | $23.52 | $23.47 | $23.52 | $21.39 | 295 |
2019-04-24 | $23.52 | $23.52 | $23.52 | $23.52 | $21.39 | 70 |
2019-04-23 | $23.52 | $23.52 | $23.52 | $23.52 | $21.39 | 15 |
2019-04-22 | $23.49 | $23.49 | $23.49 | $23.49 | $21.36 | 727 |
2019-04-18 | $23.56 | $23.56 | $23.53 | $23.53 | $21.40 | 439 |
2019-04-17 | $23.49 | $23.54 | $23.49 | $23.54 | $21.41 | 212 |
2019-04-16 | $23.57 | $23.57 | $23.48 | $23.52 | $21.39 | 584 |
2019-04-15 | $23.55 | $23.55 | $23.46 | $23.51 | $21.38 | 1,392 |
2019-04-12 | $23.43 | $23.43 | $23.43 | $23.43 | $21.31 | 105 |
2019-04-11 | $23.36 | $23.39 | $23.34 | $23.39 | $21.27 | 33,996 |
2019-04-10 | $23.23 | $23.44 | $23.23 | $23.33 | $21.22 | 498 |
2019-04-09 | $23.21 | $23.52 | $23.13 | $23.32 | $21.21 | 7,896 |
2019-04-08 | $23.22 | $23.22 | $23.18 | $23.20 | $21.10 | 1,834 |
2019-04-05 | $23.21 | $23.22 | $23.18 | $23.21 | $21.11 | 24,652 |
2019-04-04 | $23.26 | $23.26 | $23.21 | $23.21 | $21.11 | 273 |
2019-04-03 | $23.22 | $23.22 | $23.15 | $23.19 | $21.09 | 4,945 |
2019-04-02 | $23.25 | $23.25 | $23.14 | $23.19 | $21.09 | 1,132 |
2019-04-01 | $23.26 | $23.26 | $23.18 | $23.18 | $21.08 | 348 |
2019-03-29 | $23.18 | $23.24 | $23.18 | $23.20 | $21.04 | 1,508 |
2019-03-28 | $22.83 | $23.21 | $22.83 | $23.18 | $21.01 | 406 |
2019-03-27 | $23.27 | $23.27 | $23.17 | $23.17 | $21.01 | 2,999 |
2019-03-26 | $23.16 | $23.21 | $23.16 | $23.21 | $21.04 | 3,324 |
2019-03-25 | $23.27 | $23.27 | $23.00 | $23.00 | $20.86 | 3,175 |
2019-03-22 | $23.16 | $23.16 | $23.16 | $23.16 | $21.00 | 40 |
2019-03-21 | $23.24 | $23.24 | $23.18 | $23.18 | $21.02 | 1,367 |
2019-03-20 | $23.16 | $23.22 | $23.16 | $23.19 | $21.02 | 10,989 |
2019-03-19 | $23.17 | $23.18 | $23.17 | $23.18 | $21.02 | 348 |
2019-03-18 | $23.11 | $23.23 | $23.11 | $23.19 | $21.03 | 819 |
2019-03-15 | $23.18 | $23.25 | $23.18 | $23.18 | $21.02 | 2,741 |
2019-03-14 | $23.09 | $23.09 | $23.09 | $23.09 | $20.94 | 56 |
2019-03-13 | $23.14 | $23.18 | $23.13 | $23.16 | $21.00 | 1,918 |
2019-03-12 | $23.16 | $23.16 | $23.13 | $23.13 | $20.97 | 1,309 |
2019-03-11 | $23.20 | $23.25 | $23.10 | $23.14 | $20.98 | 4,146 |
2019-03-08 | $22.98 | $23.21 | $22.98 | $23.14 | $20.98 | 5,927 |
2019-03-07 | $23.19 | $23.19 | $23.14 | $23.14 | $20.98 | 134 |
2019-03-06 | $23.21 | $23.21 | $23.17 | $23.17 | $21.01 | 330 |
2019-03-05 | $23.13 | $23.17 | $23.13 | $23.17 | $21.01 | 2,605 |
2019-03-04 | $23.13 | $23.17 | $23.13 | $23.15 | $20.99 | 886 |
2019-03-01 | $23.12 | $23.15 | $23.12 | $23.15 | $20.99 | 1,077 |
2019-02-28 | $23.15 | $23.15 | $23.05 | $23.11 | $20.89 | 431 |
2019-02-27 | $23.20 | $23.20 | $23.13 | $23.15 | $20.93 | 3,762 |
2019-02-26 | $22.96 | $23.19 | $22.96 | $23.17 | $20.94 | 922 |
2019-02-25 | $23.02 | $23.10 | $23.00 | $23.10 | $20.88 | 1,724 |
2019-02-22 | $23.12 | $23.12 | $23.12 | $23.12 | $20.90 | 29 |
2019-02-21 | $23.17 | $23.17 | $23.15 | $23.15 | $20.93 | 269 |
2019-02-20 | $23.11 | $23.16 | $23.11 | $23.16 | $20.94 | 396 |
2019-02-19 | $23.21 | $23.21 | $23.01 | $23.11 | $20.89 | 978 |
2019-02-15 | $23.21 | $23.26 | $23.00 | $23.15 | $20.92 | 108,791 |
2019-02-14 | $23.24 | $23.25 | $23.19 | $23.19 | $20.96 | 694 |
2019-02-13 | $23.13 | $23.23 | $23.13 | $23.19 | $20.96 | 1,278 |
2019-02-12 | $23.12 | $23.12 | $23.12 | $23.12 | $20.90 | 85 |
2019-02-11 | $23.13 | $23.13 | $23.08 | $23.11 | $20.89 | 1,357 |
2019-02-08 | $23.15 | $23.15 | $23.11 | $23.11 | $20.89 | 578 |
2019-02-07 | $23.14 | $23.17 | $23.14 | $23.17 | $20.95 | 146 |
2019-02-06 | $23.16 | $23.51 | $23.14 | $23.20 | $20.97 | 4,941 |
2019-02-05 | $23.12 | $23.14 | $23.12 | $23.14 | $20.92 | 867 |
2019-02-04 | $23.08 | $23.12 | $23.08 | $23.12 | $20.90 | 830 |
2019-02-01 | $23.01 | $23.11 | $22.91 | $23.06 | $20.85 | 1,022 |
2019-01-31 | $23.12 | $23.12 | $23.02 | $23.07 | $20.79 | 542 |
2019-01-30 | $23.01 | $23.11 | $22.92 | $23.06 | $20.79 | 1,545 |
2019-01-29 | $23.09 | $23.16 | $23.07 | $23.09 | $20.81 | 1,425 |
2019-01-28 | $23.06 | $23.07 | $22.80 | $23.02 | $20.75 | 1,981 |
2019-01-25 | $23.12 | $23.22 | $23.12 | $23.12 | $20.84 | 1,262 |
2019-01-24 | $23.10 | $23.10 | $23.00 | $23.05 | $20.78 | 1,111 |
2019-01-23 | $22.95 | $23.00 | $22.95 | $23.00 | $20.73 | 1,308 |
2019-01-22 | $23.02 | $23.02 | $22.92 | $22.97 | $20.70 | 402 |
2019-01-18 | $22.84 | $23.14 | $22.78 | $22.96 | $20.69 | 6,478 |
2019-01-17 | $22.78 | $22.78 | $22.64 | $22.77 | $20.52 | 2,806 |
2019-01-16 | $23.01 | $23.04 | $22.74 | $22.89 | $20.63 | 4,545 |
2019-01-15 | $22.96 | $22.96 | $22.81 | $22.89 | $20.63 | 2,148 |
2019-01-14 | $22.66 | $22.83 | $22.66 | $22.83 | $20.58 | 333 |
2019-01-11 | $22.81 | $22.98 | $22.81 | $22.81 | $20.56 | 2,064 |
2019-01-10 | $22.80 | $22.97 | $22.80 | $22.80 | $20.55 | 1,081 |
2019-01-09 | $22.45 | $22.91 | $22.45 | $22.70 | $20.46 | 2,549 |
2019-01-08 | $22.69 | $22.69 | $22.43 | $22.68 | $20.44 | 1,413 |
2019-01-07 | $22.69 | $22.69 | $22.69 | $22.69 | $20.45 | 107 |
2019-01-04 | $22.67 | $22.71 | $22.44 | $22.59 | $20.36 | 2,517 |
2019-01-03 | $22.50 | $22.68 | $22.50 | $22.64 | $20.40 | 5,945 |
2019-01-02 | $22.50 | $22.50 | $22.44 | $22.48 | $20.26 | 3,781 |
2018-12-31 | $22.50 | $22.50 | $22.46 | $22.47 | $20.25 | 378 |
2018-12-28 | $22.53 | $22.71 | $22.37 | $22.54 | $20.32 | 4,925 |
2018-12-27 | $22.51 | $22.51 | $22.41 | $22.49 | $20.27 | 909 |
2018-12-26 | $22.60 | $22.61 | $22.55 | $22.58 | $20.35 | 1,859 |
2018-12-24 | $22.61 | $22.61 | $22.54 | $22.54 | $20.32 | 2,207 |
2018-12-21 | $23.02 | $23.02 | $22.51 | $22.51 | $20.29 | 1,200 |
2018-12-20 | $23.45 | $23.45 | $23.27 | $23.32 | $20.51 | 3,202 |
2018-12-19 | $23.35 | $23.45 | $23.29 | $23.32 | $20.51 | 2,345 |
2018-12-18 | $23.36 | $23.45 | $23.36 | $23.38 | $20.56 | 3,793 |
2018-12-17 | $23.33 | $23.36 | $23.29 | $23.33 | $20.51 | 1,066 |
2018-12-14 | $23.35 | $23.35 | $23.30 | $23.32 | $20.51 | 495 |
2018-12-13 | $23.30 | $23.30 | $23.25 | $23.27 | $20.47 | 1,482 |
2018-12-12 | $23.14 | $23.42 | $23.14 | $23.30 | $20.49 | 4,349 |
2018-12-11 | $23.19 | $23.19 | $23.13 | $23.16 | $20.37 | 1,580 |
2018-12-10 | $23.18 | $23.18 | $23.05 | $23.13 | $20.34 | 1,025 |
2018-12-07 | $23.17 | $23.20 | $23.17 | $23.17 | $20.38 | 1,263 |
2018-12-06 | $23.32 | $23.42 | $23.21 | $23.40 | $20.58 | 5,800 |
2018-12-04 | $23.31 | $23.31 | $23.31 | $23.31 | $20.50 | 235 |
2018-12-03 | $23.27 | $23.35 | $23.22 | $23.35 | $20.54 | 3,073 |
2018-11-30 | $23.43 | $23.43 | $23.41 | $23.41 | $20.53 | 588 |
2018-11-29 | $23.39 | $23.39 | $23.29 | $23.29 | $20.42 | 475 |
2018-11-28 | $23.50 | $23.50 | $23.42 | $23.42 | $20.53 | 654 |
2018-11-27 | $23.54 | $23.64 | $23.51 | $23.63 | $20.72 | 1,295 |
2018-11-26 | $23.43 | $23.43 | $23.43 | $23.43 | $20.54 | 248 |
2018-11-23 | $23.51 | $23.51 | $23.43 | $23.43 | $20.54 | 401 |
2018-11-21 | $23.45 | $23.46 | $23.34 | $23.34 | $20.46 | 3,035 |
2018-11-20 | $23.13 | $23.61 | $23.13 | $23.44 | $20.55 | 2,115 |
2018-11-19 | $23.48 | $23.56 | $23.30 | $23.56 | $20.66 | 27,888 |
2018-11-16 | $23.59 | $23.77 | $23.59 | $23.74 | $20.81 | 1,939 |
2018-11-15 | $23.67 | $23.68 | $23.53 | $23.53 | $20.63 | 1,485 |
2018-11-14 | $23.71 | $23.71 | $23.71 | $23.71 | $20.79 | 6,016 |
2018-11-13 | $23.78 | $23.78 | $23.78 | $23.78 | $20.85 | 352 |
2018-11-12 | $23.79 | $23.82 | $23.79 | $23.82 | $20.89 | 502 |
2018-11-09 | $23.85 | $23.85 | $23.63 | $23.73 | $20.81 | 4,968 |
2018-11-08 | $23.70 | $23.71 | $23.70 | $23.70 | $20.78 | 1,287 |
2018-11-07 | $23.84 | $23.84 | $23.76 | $23.76 | $20.83 | 1,930 |
2018-11-06 | $23.71 | $23.79 | $23.62 | $23.79 | $20.86 | 1,413 |
2018-11-05 | $23.78 | $23.78 | $23.70 | $23.74 | $20.82 | 3,021 |
2018-11-02 | $23.74 | $23.74 | $23.74 | $23.74 | $20.82 | 20 |
2018-11-01 | $23.79 | $23.79 | $23.74 | $23.74 | $20.82 | 536 |
2018-10-31 | $23.79 | $23.89 | $23.79 | $23.89 | $20.89 | 710 |
2018-10-30 | $23.74 | $23.82 | $23.74 | $23.82 | $20.82 | 675 |
2018-10-29 | $23.91 | $23.91 | $23.56 | $23.56 | $20.60 | 926 |
2018-10-26 | $23.97 | $23.97 | $23.67 | $23.94 | $20.93 | 1,703 |
2018-10-25 | $23.73 | $23.73 | $23.73 | $23.73 | $20.75 | 284 |
2018-10-24 | $23.72 | $23.72 | $23.72 | $23.72 | $20.74 | 265 |
2018-10-23 | $23.96 | $23.96 | $23.96 | $23.96 | $20.95 | 528 |
2018-10-22 | $23.80 | $23.96 | $23.80 | $23.80 | $20.81 | 4,065 |
2018-10-19 | $23.87 | $23.87 | $23.87 | $23.87 | $20.87 | 724 |
2018-10-18 | $23.81 | $23.81 | $23.81 | $23.81 | $20.82 | 326 |
2018-10-17 | $23.87 | $23.89 | $23.86 | $23.89 | $20.89 | 13,989 |
2018-10-16 | $23.87 | $23.87 | $23.84 | $23.84 | $20.84 | 1,075 |
2018-10-15 | $23.86 | $23.88 | $23.83 | $23.86 | $20.86 | 2,113 |
2018-10-12 | $23.88 | $23.89 | $23.78 | $23.78 | $20.79 | 685 |
2018-10-11 | $23.95 | $23.95 | $23.76 | $23.76 | $20.77 | 4,482 |
2018-10-10 | $23.95 | $23.95 | $23.79 | $23.95 | $20.94 | 1,281 |
2018-10-09 | $23.88 | $23.88 | $23.88 | $23.88 | $20.88 | 168 |
2018-10-08 | $23.89 | $23.89 | $23.89 | $23.89 | $20.89 | 233 |
2018-10-05 | $23.93 | $23.95 | $23.78 | $23.89 | $20.89 | 5,315 |
2018-10-04 | $23.92 | $23.93 | $23.80 | $23.80 | $20.81 | 910 |
2018-10-03 | $23.92 | $23.93 | $23.77 | $23.80 | $20.81 | 2,203 |
2018-10-02 | $23.90 | $23.93 | $23.82 | $23.93 | $20.92 | 1,087 |
2018-10-01 | $23.92 | $23.92 | $23.89 | $23.92 | $20.85 | 1,372 |
2018-09-28 | $23.92 | $23.92 | $23.80 | $23.80 | $20.75 | 740 |
2018-09-27 | $23.92 | $23.92 | $23.91 | $23.91 | $20.84 | 1,565 |
2018-09-26 | $23.91 | $23.91 | $23.79 | $23.79 | $20.74 | 1,183 |
2018-09-25 | $23.91 | $23.91 | $23.91 | $23.91 | $20.84 | 475 |
2018-09-24 | $23.90 | $23.91 | $23.88 | $23.91 | $20.84 | 2,940 |
2018-09-21 | $23.89 | $23.89 | $23.88 | $23.89 | $20.82 | 2,346 |
2018-09-20 | $23.89 | $23.89 | $23.86 | $23.88 | $20.82 | 2,120 |
2018-09-19 | $23.89 | $23.89 | $23.84 | $23.84 | $20.78 | 678 |
2018-09-18 | $23.85 | $23.85 | $23.82 | $23.85 | $20.79 | 2,401 |
2018-09-17 | $23.85 | $23.85 | $23.85 | $23.85 | $20.79 | 302 |
2018-09-14 | $23.78 | $23.78 | $23.78 | $23.78 | $20.73 | 599 |
2018-09-13 | $23.88 | $23.88 | $23.88 | $23.88 | $20.82 | 223 |
2018-09-12 | $23.88 | $23.88 | $23.80 | $23.80 | $20.75 | 1,565 |
2018-09-11 | $23.80 | $23.80 | $23.69 | $23.69 | $20.65 | 482 |
2018-09-10 | $23.88 | $23.88 | $23.88 | $23.88 | $20.82 | 284 |
2018-09-07 | $23.67 | $23.73 | $23.62 | $23.69 | $20.66 | 734 |
2018-09-06 | $23.86 | $23.86 | $23.61 | $23.63 | $20.60 | 1,700 |
2018-09-05 | $23.81 | $23.81 | $23.66 | $23.66 | $20.63 | 1,585 |
2018-09-04 | $23.72 | $23.72 | $23.60 | $23.72 | $20.68 | 655 |
2018-08-31 | $23.88 | $23.88 | $23.78 | $23.78 | $20.67 | 2,542 |
2018-08-30 | $23.88 | $23.88 | $23.80 | $23.88 | $20.76 | 414 |
2018-08-29 | $23.88 | $23.88 | $23.88 | $23.88 | $20.76 | 388 |
2018-08-28 | $23.74 | $23.85 | $23.72 | $23.85 | $20.73 | 2,237 |
2018-08-27 | $23.75 | $23.75 | $23.74 | $23.74 | $20.64 | 457 |
2018-08-24 | $23.76 | $23.76 | $23.76 | $23.76 | $20.65 | 277 |
2018-08-23 | $23.77 | $23.77 | $23.77 | $23.77 | $20.66 | 274 |
2018-08-22 | $23.79 | $23.79 | $23.79 | $23.79 | $20.68 | 206 |
2018-08-21 | $23.79 | $23.79 | $23.79 | $23.79 | $20.68 | 508 |
2018-08-20 | $23.90 | $23.90 | $23.90 | $23.90 | $20.78 | 925 |
2018-08-17 | $23.89 | $23.89 | $23.85 | $23.85 | $20.73 | 2,326 |
2018-08-16 | $23.87 | $23.87 | $23.87 | $23.87 | $20.75 | 330 |
2018-08-15 | $23.88 | $23.88 | $23.88 | $23.88 | $20.76 | 1,572 |
2018-08-14 | $23.77 | $23.77 | $23.77 | $23.77 | $20.66 | 344 |
2018-08-13 | $23.70 | $23.70 | $23.70 | $23.70 | $20.60 | 122 |
2018-08-10 | $23.88 | $23.88 | $23.70 | $23.70 | $20.60 | 793 |
2018-08-09 | $23.90 | $23.90 | $23.90 | $23.90 | $20.78 | 516 |
2018-08-08 | $23.90 | $23.90 | $23.90 | $23.90 | $20.78 | 238 |
2018-08-07 | $23.94 | $23.94 | $23.86 | $23.86 | $20.74 | 683 |
2018-08-06 | $23.91 | $23.94 | $23.81 | $23.90 | $20.78 | 1,173 |
2018-08-03 | $23.82 | $23.95 | $23.82 | $23.92 | $20.79 | 4,465 |
2018-08-02 | $24.03 | $24.03 | $23.93 | $23.96 | $20.82 | 682 |
2018-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $20.86 | 589 |
2018-07-31 | $24.05 | $24.05 | $24.00 | $24.00 | $20.81 | 824 |
2018-07-30 | $24.01 | $24.19 | $23.88 | $24.18 | $20.96 | 1,959 |
2018-07-27 | $23.82 | $23.82 | $23.82 | $23.82 | $20.65 | 198 |
2018-07-26 | $23.88 | $23.88 | $23.82 | $23.82 | $20.65 | 4,637 |
2018-07-25 | $23.82 | $23.82 | $23.82 | $23.82 | $20.65 | 692 |
2018-07-24 | $23.82 | $23.82 | $23.82 | $23.82 | $20.65 | 152 |
2018-07-23 | $23.73 | $23.73 | $23.73 | $23.73 | $20.57 | 5,235 |
2018-07-20 | $23.82 | $23.82 | $23.82 | $23.82 | $20.65 | 144 |
2018-07-19 | $23.82 | $23.82 | $23.82 | $23.82 | $20.65 | 437 |
2018-07-18 | $23.82 | $23.82 | $23.73 | $23.73 | $20.57 | 720 |
2018-07-17 | $23.77 | $23.77 | $23.74 | $23.74 | $20.58 | 569 |
2018-07-16 | $23.76 | $23.76 | $23.67 | $23.67 | $20.52 | 425 |
2018-07-13 | $23.74 | $23.75 | $23.74 | $23.75 | $20.59 | 579 |
2018-07-12 | $23.78 | $23.79 | $23.67 | $23.68 | $20.53 | 1,320 |
2018-07-11 | $23.84 | $23.84 | $23.74 | $23.74 | $20.58 | 830 |
2018-07-10 | $23.72 | $23.72 | $23.65 | $23.69 | $20.53 | 3,589 |
2018-07-09 | $23.56 | $23.64 | $23.55 | $23.55 | $20.41 | 2,167 |
2018-07-06 | $23.59 | $23.59 | $23.57 | $23.57 | $20.43 | 1,461 |
2018-07-05 | $23.68 | $23.68 | $23.48 | $23.56 | $20.42 | 1,182 |
2018-07-03 | $23.65 | $23.68 | $23.65 | $23.68 | $20.53 | 924 |
2018-07-02 | $23.58 | $23.58 | $23.57 | $23.57 | $20.37 | 559 |
2018-06-29 | $23.58 | $23.58 | $23.58 | $23.58 | $20.38 | 309 |
2018-06-28 | $23.41 | $23.54 | $23.41 | $23.54 | $20.35 | 5,616 |
2018-06-27 | $23.77 | $23.77 | $20.99 | $23.51 | $20.32 | 31,066 |
2018-06-26 | $23.51 | $23.56 | $23.51 | $23.56 | $20.37 | 427 |
2018-06-25 | $23.62 | $23.68 | $23.54 | $23.64 | $20.43 | 2,373 |
2018-06-22 | $23.77 | $23.77 | $23.77 | $23.77 | $20.55 | 409 |
2018-06-21 | $23.91 | $23.91 | $23.91 | $23.91 | $20.67 | 710 |
2018-06-20 | $23.83 | $23.83 | $23.83 | $23.83 | $20.60 | 372 |
2018-06-19 | $24.02 | $24.02 | $23.99 | $23.99 | $20.74 | 8,397 |
2018-06-18 | $23.99 | $24.09 | $23.88 | $23.97 | $20.72 | 987 |
2018-06-15 | $24.08 | $24.09 | $23.97 | $23.97 | $20.72 | 860 |
2018-06-14 | $23.97 | $24.06 | $23.96 | $23.99 | $20.74 | 2,052 |
2018-06-13 | $23.91 | $24.19 | $23.91 | $23.97 | $20.72 | 13,359 |
2018-06-12 | $23.89 | $23.89 | $23.89 | $23.89 | $20.65 | 350 |
2018-06-11 | $23.84 | $23.86 | $23.76 | $23.76 | $20.54 | 1,814 |
2018-06-08 | $23.90 | $23.90 | $23.90 | $23.90 | $20.66 | 824 |
2018-06-07 | $23.86 | $23.86 | $23.86 | $23.86 | $20.62 | 315 |
2018-06-06 | $23.81 | $23.81 | $23.77 | $23.77 | $20.55 | 489 |
2018-06-05 | $24.09 | $24.09 | $23.84 | $23.84 | $20.61 | 1,495 |
2018-06-04 | $24.01 | $24.01 | $23.76 | $24.00 | $20.75 | 2,542 |
2018-06-01 | $23.69 | $23.69 | $23.67 | $23.67 | $20.46 | 1,349 |
2018-05-31 | $23.86 | $23.86 | $23.86 | $23.86 | $20.57 | 217 |
2018-05-30 | $23.72 | $23.85 | $23.72 | $23.85 | $20.56 | 436 |
2018-05-29 | $24.14 | $24.14 | $24.14 | $24.14 | $20.81 | 277 |
2018-05-25 | $24.14 | $24.14 | $24.14 | $24.14 | $20.81 | 205 |
2018-05-24 | $24.06 | $24.13 | $24.03 | $24.03 | $20.71 | 668 |
2018-05-23 | $23.93 | $24.14 | $23.93 | $24.09 | $20.76 | 587 |
2018-05-22 | $24.09 | $24.09 | $23.99 | $23.99 | $20.68 | 342 |
2018-05-21 | $24.00 | $24.09 | $23.90 | $24.05 | $20.73 | 996 |
2018-05-18 | $24.19 | $24.19 | $24.19 | $24.19 | $20.85 | 5,175 |
2018-05-17 | $24.32 | $24.49 | $24.08 | $24.08 | $20.76 | 867 |
2018-05-16 | $24.17 | $24.17 | $24.17 | $24.17 | $20.83 | 554 |
2018-05-15 | $24.06 | $24.06 | $23.95 | $23.95 | $20.64 | 1,637 |
2018-05-14 | $24.06 | $24.22 | $24.06 | $24.22 | $20.88 | 704 |
2018-05-11 | $24.15 | $24.15 | $24.15 | $24.15 | $20.82 | 141 |
2018-05-10 | $23.75 | $24.32 | $23.75 | $24.15 | $20.82 | 5,466 |
2018-05-09 | $24.02 | $24.02 | $23.80 | $23.80 | $20.51 | 2,690 |
2018-05-08 | $23.92 | $24.04 | $23.33 | $23.82 | $20.53 | 2,849 |
2018-05-07 | $24.14 | $24.23 | $24.05 | $24.13 | $20.80 | 2,507 |
2018-05-04 | $24.07 | $24.07 | $24.07 | $24.07 | $20.75 | 414 |
2018-05-03 | $24.06 | $24.16 | $24.04 | $24.04 | $20.72 | 1,462 |
2018-05-02 | $24.13 | $24.13 | $24.13 | $24.13 | $20.80 | 844 |
2018-05-01 | $23.99 | $24.10 | $23.99 | $24.00 | $20.69 | 542 |
2018-04-30 | $24.30 | $24.30 | $24.24 | $24.24 | $20.84 | 433 |
2018-04-27 | $24.35 | $24.35 | $24.28 | $24.28 | $20.87 | 807 |
2018-04-26 | $24.26 | $24.34 | $24.26 | $24.34 | $20.92 | 452 |
2018-04-25 | $24.31 | $24.31 | $24.17 | $24.17 | $20.78 | 506 |
2018-04-24 | $24.26 | $24.26 | $24.26 | $24.26 | $20.86 | 257 |
2018-04-23 | $24.38 | $24.38 | $24.26 | $24.26 | $20.86 | 1,536 |
2018-04-20 | $24.41 | $24.55 | $24.20 | $24.20 | $20.80 | 992 |
2018-04-19 | $24.29 | $24.29 | $24.20 | $24.20 | $20.80 | 289 |
2018-04-18 | $24.40 | $24.42 | $24.40 | $24.41 | $20.98 | 1,904 |
2018-04-17 | $24.44 | $24.48 | $24.37 | $24.47 | $21.03 | 755 |
2018-04-16 | $24.42 | $24.42 | $24.38 | $24.38 | $20.95 | 634 |
2018-04-13 | $24.34 | $24.34 | $24.34 | $24.34 | $20.92 | 271 |
2018-04-12 | $24.55 | $24.59 | $24.36 | $24.47 | $21.03 | 31,990 |
2018-04-11 | $24.41 | $24.50 | $24.35 | $24.41 | $20.98 | 20,936 |
2018-04-10 | $24.36 | $24.38 | $24.33 | $24.38 | $20.96 | 2,697 |
2018-04-09 | $24.51 | $24.51 | $24.23 | $24.30 | $20.89 | 1,795 |
2018-04-06 | $24.34 | $24.41 | $24.28 | $24.35 | $20.93 | 3,455 |
2018-04-05 | $24.03 | $24.70 | $24.03 | $24.39 | $20.96 | 44,200 |
2018-04-04 | $24.15 | $24.15 | $24.15 | $24.15 | $20.76 | 1,462 |
2018-04-03 | $23.91 | $23.98 | $23.89 | $23.98 | $20.61 | 2,238 |
2018-04-02 | $24.13 | $24.18 | $24.13 | $24.18 | $20.78 | 522 |
2018-03-29 | $24.02 | $24.15 | $24.02 | $24.15 | $20.70 | 1,111 |
2018-03-28 | $24.16 | $24.16 | $24.02 | $24.02 | $20.59 | 1,531 |
2018-03-27 | $24.00 | $24.16 | $24.00 | $24.13 | $20.68 | 698 |
2018-03-26 | $23.96 | $23.96 | $23.96 | $23.96 | $20.54 | 142 |
2018-03-23 | $23.97 | $24.13 | $23.97 | $24.13 | $20.68 | 2,215 |
2018-03-22 | $24.35 | $24.38 | $24.34 | $24.35 | $20.87 | 1,743 |
2018-03-21 | $24.23 | $24.23 | $24.13 | $24.13 | $20.68 | 5,281 |
2018-03-20 | $24.13 | $24.20 | $24.13 | $24.20 | $20.74 | 732 |
2018-03-19 | $24.26 | $24.26 | $24.25 | $24.26 | $20.80 | 1,816 |
2018-03-16 | $24.50 | $24.50 | $24.13 | $24.19 | $20.74 | 6,692 |
2018-03-15 | $24.55 | $24.55 | $24.09 | $24.11 | $20.67 | 2,210 |
2018-03-14 | $24.09 | $24.45 | $24.09 | $24.30 | $20.83 | 19,204 |
2018-03-13 | $24.25 | $24.30 | $24.25 | $24.30 | $20.83 | 898 |
2018-03-12 | $24.47 | $24.47 | $24.47 | $24.47 | $20.98 | 233 |
2018-03-09 | $24.22 | $24.25 | $24.16 | $24.25 | $20.79 | 3,288 |
2018-03-08 | $24.33 | $24.33 | $24.32 | $24.33 | $20.86 | 2,367 |
2018-03-07 | $24.19 | $24.29 | $24.19 | $24.29 | $20.82 | 797 |
2018-03-06 | $24.67 | $24.67 | $24.21 | $24.30 | $20.83 | 2,824 |
2018-03-05 | $24.19 | $24.19 | $24.09 | $24.09 | $20.65 | 501 |
2018-03-02 | $24.19 | $24.27 | $24.03 | $24.27 | $20.80 | 3,761 |
2018-03-01 | $24.39 | $24.51 | $24.39 | $24.51 | $21.01 | 2,494 |
2018-02-28 | $24.48 | $24.49 | $24.48 | $24.49 | $20.94 | 890 |
2018-02-27 | $24.26 | $24.26 | $24.26 | $24.26 | $20.74 | 589 |
2018-02-26 | $24.35 | $24.35 | $24.35 | $24.35 | $20.82 | 60 |
2018-02-23 | $24.44 | $24.54 | $24.42 | $24.42 | $20.88 | 1,252 |
2018-02-22 | $24.38 | $24.47 | $24.35 | $24.37 | $20.83 | 1,260 |
2018-02-21 | $24.41 | $24.42 | $24.30 | $24.42 | $20.88 | 556 |
2018-02-20 | $24.37 | $24.76 | $24.28 | $24.30 | $20.78 | 1,511 |
2018-02-16 | $24.33 | $24.33 | $24.33 | $24.33 | $20.80 | 333 |
2018-02-15 | $24.32 | $24.32 | $24.30 | $24.30 | $20.78 | 644 |
2018-02-14 | $24.33 | $24.34 | $24.11 | $24.29 | $20.77 | 1,928 |
2018-02-13 | $24.41 | $24.51 | $24.41 | $24.51 | $20.95 | 1,044 |
2018-02-12 | $24.30 | $24.55 | $24.30 | $24.45 | $20.90 | 1,661 |
2018-02-09 | $24.99 | $24.99 | $24.45 | $24.55 | $20.99 | 4,192 |
2018-02-08 | $24.59 | $24.59 | $24.53 | $24.54 | $20.98 | 948 |
2018-02-07 | $24.40 | $24.52 | $24.33 | $24.39 | $20.85 | 5,932 |
2018-02-06 | $24.56 | $24.61 | $24.48 | $24.48 | $20.93 | 4,571 |
2018-02-05 | $24.64 | $24.64 | $24.58 | $24.58 | $21.01 | 8,532 |
2018-02-02 | $24.51 | $24.56 | $24.51 | $24.53 | $20.97 | 4,565 |
2018-02-01 | $24.60 | $24.69 | $24.54 | $24.58 | $21.01 | 4,888 |
2018-01-31 | $24.60 | $24.60 | $24.60 | $24.60 | $20.98 | 428 |
2018-01-30 | $24.56 | $24.56 | $24.56 | $24.56 | $20.94 | 437 |
2018-01-29 | $24.39 | $24.39 | $24.39 | $24.39 | $20.80 | 318 |
2018-01-26 | $24.59 | $24.59 | $24.47 | $24.58 | $20.96 | 5,824 |
2018-01-25 | $24.54 | $24.64 | $24.54 | $24.64 | $21.01 | 1,123 |
2018-01-24 | $24.53 | $24.57 | $24.53 | $24.57 | $20.95 | 319 |
2018-01-23 | $24.56 | $24.69 | $24.44 | $24.44 | $20.84 | 4,582 |
2018-01-22 | $24.46 | $24.46 | $24.46 | $24.46 | $20.86 | 1,125 |
2018-01-19 | $24.34 | $24.58 | $24.34 | $24.44 | $20.84 | 3,349 |
2018-01-18 | $24.44 | $24.55 | $24.44 | $24.44 | $20.84 | 701 |
2018-01-17 | $24.66 | $24.66 | $24.51 | $24.51 | $20.90 | 374 |
2018-01-16 | $24.53 | $24.58 | $24.53 | $24.53 | $20.92 | 2,212 |
2018-01-12 | $24.59 | $24.61 | $24.47 | $24.48 | $20.88 | 821 |
2018-01-11 | $24.56 | $24.56 | $24.51 | $24.51 | $20.90 | 1,021 |
2018-01-10 | $24.49 | $24.49 | $24.44 | $24.44 | $20.84 | 494 |
2018-01-09 | $24.37 | $24.43 | $24.34 | $24.39 | $20.80 | 5,011 |
2018-01-08 | $24.46 | $24.47 | $24.41 | $24.41 | $20.82 | 2,088 |
2018-01-05 | $24.32 | $24.32 | $24.32 | $24.32 | $20.74 | 164 |
2018-01-04 | $24.39 | $24.39 | $24.35 | $24.35 | $20.77 | 778 |
2018-01-03 | $24.43 | $24.45 | $24.41 | $24.42 | $20.83 | 4,637 |
2018-01-02 | $24.33 | $24.33 | $24.17 | $24.17 | $20.61 | 778 |
2017-12-29 | $24.42 | $24.42 | $24.42 | $24.42 | $20.83 | 166 |
2017-12-28 | $24.26 | $24.43 | $24.26 | $24.27 | $20.70 | 7,295 |
2017-12-27 | $24.37 | $24.42 | $24.37 | $24.39 | $20.80 | 2,875 |
2017-12-26 | $24.62 | $24.62 | $24.37 | $24.37 | $20.78 | 1,057 |
2017-12-22 | $24.39 | $24.40 | $24.39 | $24.40 | $20.81 | 2,336 |
2017-12-21 | $24.33 | $24.52 | $24.31 | $24.42 | $20.76 | 1,900 |
2017-12-20 | $24.39 | $24.39 | $24.30 | $24.35 | $20.70 | 2,538 |
2017-12-19 | $24.32 | $24.39 | $24.32 | $24.39 | $20.73 | 4,425 |
2017-12-18 | $24.35 | $24.35 | $24.28 | $24.28 | $20.64 | 763 |
2017-12-15 | $24.38 | $24.38 | $24.30 | $24.30 | $20.66 | 1,155 |
2017-12-14 | $24.38 | $24.39 | $24.38 | $24.39 | $20.73 | 8,741 |
2017-12-13 | $24.38 | $24.38 | $24.36 | $24.38 | $20.73 | 4,454 |
2017-12-12 | $24.26 | $24.36 | $24.26 | $24.36 | $20.71 | 969 |
2017-12-11 | $24.44 | $24.44 | $24.35 | $24.35 | $20.70 | 2,628 |
2017-12-08 | $24.39 | $24.40 | $24.34 | $24.34 | $20.69 | 960 |
2017-12-07 | $24.38 | $24.38 | $24.38 | $24.38 | $20.73 | 1,326 |
2017-12-06 | $24.35 | $24.38 | $24.26 | $24.36 | $20.71 | 2,772 |
2017-12-05 | $24.34 | $24.37 | $24.34 | $24.37 | $20.71 | 2,450 |
2017-12-04 | $24.29 | $24.32 | $24.21 | $24.22 | $20.59 | 4,778 |
2017-12-01 | $24.38 | $24.49 | $24.29 | $24.29 | $20.65 | 7,677 |
2017-11-30 | $24.26 | $24.26 | $24.26 | $24.26 | $20.58 | 314 |
2017-11-29 | $24.26 | $24.26 | $24.20 | $24.20 | $20.53 | 883 |
2017-11-28 | $24.32 | $24.32 | $24.32 | $24.32 | $20.63 | 184 |
2017-11-27 | $24.32 | $24.32 | $24.32 | $24.32 | $20.63 | 100 |
2017-11-24 | $24.34 | $24.34 | $24.32 | $24.32 | $20.63 | 544 |
2017-11-22 | $24.31 | $24.34 | $24.28 | $24.28 | $20.59 | 747 |
2017-11-21 | $24.33 | $24.33 | $24.24 | $24.24 | $20.56 | 1,139 |
2017-11-20 | $24.23 | $24.28 | $24.23 | $24.28 | $20.59 | 2,559 |
2017-11-17 | $24.19 | $24.24 | $24.19 | $24.24 | $20.56 | 672 |
2017-11-16 | $24.17 | $24.19 | $24.13 | $24.14 | $20.47 | 2,563 |
2017-11-15 | $24.19 | $24.19 | $24.14 | $24.14 | $20.47 | 2,240 |
2017-11-14 | $24.23 | $24.23 | $24.23 | $24.23 | $20.55 | 2,063 |
2017-11-13 | $24.24 | $24.24 | $24.18 | $24.18 | $20.51 | 748 |
2017-11-10 | $24.15 | $24.15 | $24.15 | $24.15 | $20.48 | 225 |
2017-11-09 | $24.15 | $24.15 | $24.15 | $24.15 | $20.48 | 200 |
2017-11-08 | $24.29 | $24.29 | $24.26 | $24.26 | $20.58 | 1,293 |
2017-11-07 | $24.65 | $24.65 | $24.26 | $24.26 | $20.58 | 6,669 |
2017-11-06 | $24.34 | $24.44 | $24.34 | $24.44 | $20.73 | 4,609 |
2017-11-03 | $24.37 | $24.42 | $24.37 | $24.42 | $20.71 | 606 |
2017-11-02 | $24.40 | $24.40 | $24.29 | $24.29 | $20.60 | 5,526 |
2017-11-01 | $24.39 | $24.43 | $24.39 | $24.43 | $20.72 | 3,524 |
2017-10-31 | $24.43 | $24.43 | $24.43 | $24.43 | $20.67 | 573 |
2017-10-30 | $24.48 | $24.52 | $24.42 | $24.42 | $20.66 | 4,988 |
2017-10-27 | $24.48 | $24.48 | $24.48 | $24.48 | $20.71 | 364 |
2017-10-26 | $24.39 | $24.45 | $24.39 | $24.39 | $20.64 | 1,351 |
2017-10-25 | $24.33 | $24.33 | $24.33 | $24.33 | $20.58 | 360 |
2017-10-24 | $24.43 | $24.43 | $24.32 | $24.32 | $20.58 | 907 |
2017-10-23 | $24.50 | $24.50 | $24.50 | $24.50 | $20.73 | 644 |
2017-10-20 | $24.23 | $24.31 | $24.23 | $24.31 | $20.57 | 4,887 |
2017-10-19 | $24.48 | $24.48 | $24.42 | $24.44 | $20.68 | 850 |
2017-10-18 | $24.37 | $24.40 | $24.34 | $24.35 | $20.60 | 1,391 |
2017-10-17 | $24.40 | $24.40 | $24.40 | $24.40 | $20.64 | 220 |
2017-10-16 | $24.39 | $24.41 | $24.39 | $24.41 | $20.65 | 889 |
2017-10-13 | $24.47 | $24.51 | $24.40 | $24.45 | $20.68 | 1,030 |
2017-10-12 | $24.47 | $24.50 | $24.39 | $24.39 | $20.64 | 2,855 |
2017-10-11 | $24.46 | $24.47 | $24.46 | $24.47 | $20.70 | 416 |
2017-10-10 | $24.43 | $24.51 | $24.43 | $24.45 | $20.69 | 3,174 |
2017-10-09 | $24.47 | $24.47 | $24.47 | $24.47 | $20.70 | 479 |
2017-10-06 | $24.43 | $24.43 | $24.34 | $24.34 | $20.59 | 860 |
2017-10-05 | $24.37 | $24.37 | $24.32 | $24.32 | $20.58 | 791 |
2017-10-04 | $24.41 | $24.41 | $24.33 | $24.33 | $20.58 | 413 |
2017-10-03 | $24.40 | $24.40 | $24.29 | $24.36 | $20.61 | 2,263 |
2017-10-02 | $24.45 | $24.45 | $24.42 | $24.43 | $20.67 | 1,085 |
2017-09-29 | $24.42 | $24.42 | $24.42 | $24.42 | $20.62 | 250 |
2017-09-28 | $24.27 | $24.76 | $24.17 | $24.24 | $20.47 | 91,400 |
2017-09-27 | $24.07 | $24.12 | $24.06 | $24.11 | $20.36 | 4,931 |
2017-09-26 | $24.27 | $24.27 | $24.27 | $24.27 | $20.50 | 200 |
2017-09-25 | $24.27 | $24.27 | $24.27 | $24.27 | $20.50 | 100 |
2017-09-22 | $24.19 | $24.27 | $24.19 | $24.27 | $20.50 | 2,309 |
2017-09-21 | $24.22 | $24.25 | $24.19 | $24.19 | $20.43 | 3,120 |
2017-09-20 | $24.22 | $24.28 | $24.14 | $24.14 | $20.39 | 3,130 |
2017-09-19 | $24.12 | $24.12 | $24.05 | $24.06 | $20.32 | 948 |
2017-09-18 | $24.07 | $24.07 | $24.07 | $24.07 | $20.33 | 100 |
2017-09-15 | $24.07 | $24.07 | $24.07 | $24.07 | $20.33 | 200 |
2017-09-14 | $24.50 | $24.50 | $24.04 | $24.06 | $20.32 | 2,000 |
2017-09-13 | $23.90 | $23.90 | $23.90 | $23.90 | $20.18 | 227 |
2017-09-12 | $23.87 | $23.90 | $23.86 | $23.90 | $20.18 | 3,849 |
2017-09-11 | $23.82 | $23.83 | $23.82 | $23.82 | $20.12 | 4,401 |
2017-09-08 | $23.94 | $23.94 | $23.94 | $23.94 | $20.21 | 106 |
2017-09-07 | $23.93 | $23.94 | $23.93 | $23.94 | $20.21 | 724 |
2017-09-06 | $23.83 | $23.91 | $23.82 | $23.82 | $20.12 | 471 |
2017-09-05 | $24.03 | $24.14 | $24.03 | $24.14 | $20.39 | 4,841 |
2017-09-01 | $23.81 | $23.91 | $23.81 | $23.91 | $20.19 | 900 |
2017-08-31 | $24.01 | $24.01 | $24.01 | $24.01 | $20.23 | 100 |
2017-08-30 | $24.01 | $24.01 | $24.01 | $24.01 | $20.23 | 300 |
2017-08-29 | $24.13 | $24.13 | $24.08 | $24.08 | $20.28 | 1,921 |
2017-08-28 | $24.06 | $24.09 | $23.99 | $24.09 | $20.29 | 1,100 |
2017-08-25 | $23.96 | $24.02 | $23.88 | $23.99 | $20.20 | 1,287 |
2017-08-24 | $24.01 | $24.01 | $23.91 | $23.91 | $20.14 | 503 |
2017-08-23 | $24.12 | $24.12 | $24.12 | $24.12 | $20.32 | 199 |
2017-08-22 | $23.88 | $23.94 | $23.88 | $23.94 | $20.16 | 555 |
2017-08-21 | $24.02 | $24.02 | $24.02 | $24.02 | $20.23 | 422 |
2017-08-18 | $24.01 | $24.01 | $23.95 | $23.95 | $20.17 | 453 |
2017-08-17 | $24.06 | $24.06 | $24.06 | $24.06 | $20.27 | 1,118 |
2017-08-16 | $24.08 | $24.11 | $23.99 | $24.03 | $20.24 | 2,558 |
2017-08-15 | $23.96 | $23.96 | $23.94 | $23.94 | $20.17 | 781 |
2017-08-14 | $23.87 | $23.94 | $23.87 | $23.93 | $20.16 | 2,592 |
2017-08-11 | $23.97 | $23.97 | $23.97 | $23.97 | $20.19 | 632 |
2017-08-10 | $24.04 | $24.04 | $23.99 | $23.99 | $20.21 | 269 |
2017-08-09 | $24.22 | $24.22 | $24.07 | $24.07 | $20.27 | 5,322 |
2017-08-08 | $24.22 | $24.22 | $24.06 | $24.07 | $20.28 | 3,664 |
2017-08-07 | $24.15 | $24.19 | $24.14 | $24.19 | $20.38 | 1,701 |
2017-08-04 | $24.05 | $24.05 | $24.05 | $24.05 | $20.26 | 769 |
2017-08-03 | $24.31 | $24.31 | $24.30 | $24.30 | $20.47 | 3,302 |
2017-08-02 | $24.35 | $24.35 | $24.30 | $24.30 | $20.47 | 791 |
2017-08-01 | $24.34 | $24.34 | $24.34 | $24.34 | $20.51 | 1,212 |
2017-07-31 | $24.72 | $24.72 | $24.30 | $24.30 | $20.42 | 600 |
2017-07-28 | $24.37 | $24.45 | $24.36 | $24.45 | $20.55 | 1,161 |
2017-07-27 | $24.41 | $24.41 | $24.41 | $24.41 | $20.51 | 138 |
2017-07-26 | $24.39 | $24.43 | $24.33 | $24.41 | $20.51 | 646 |
2017-07-25 | $24.18 | $24.27 | $24.18 | $24.25 | $20.38 | 5,833 |
2017-07-24 | $24.23 | $24.25 | $24.23 | $24.24 | $20.37 | 2,271 |
2017-07-21 | $24.42 | $24.42 | $24.42 | $24.42 | $20.52 | 588 |
2017-07-20 | $24.41 | $24.41 | $24.41 | $24.41 | $20.51 | 152 |
2017-07-19 | $24.38 | $24.38 | $24.37 | $24.37 | $20.48 | 614 |
2017-07-18 | $24.43 | $24.43 | $24.34 | $24.41 | $20.51 | 1,043 |
2017-07-17 | $24.37 | $24.37 | $24.37 | $24.37 | $20.48 | 193 |
2017-07-14 | $24.39 | $24.39 | $24.32 | $24.37 | $20.48 | 622 |
2017-07-13 | $24.28 | $24.28 | $24.28 | $24.28 | $20.40 | 157 |
2017-07-12 | $24.38 | $24.38 | $24.38 | $24.38 | $20.49 | 119 |
2017-07-11 | $24.35 | $24.39 | $24.35 | $24.38 | $20.49 | 1,345 |
2017-07-10 | $24.13 | $24.29 | $24.13 | $24.26 | $20.38 | 2,481 |
2017-07-07 | $24.22 | $24.29 | $24.22 | $24.29 | $20.41 | 1,079 |
2017-07-06 | $24.16 | $24.20 | $24.16 | $24.20 | $20.33 | 1,204 |
2017-07-05 | $24.29 | $24.29 | $24.29 | $24.29 | $20.41 | 29 |
2017-07-03 | $24.30 | $24.30 | $24.28 | $24.29 | $20.41 | 1,091 |
2017-06-30 | $24.28 | $24.39 | $24.28 | $24.39 | $20.44 | 796 |
2017-06-29 | $24.18 | $24.35 | $24.16 | $24.35 | $20.41 | 7,471 |
2017-06-28 | $24.22 | $24.22 | $24.07 | $24.20 | $20.28 | 1,439 |
2017-06-27 | $24.11 | $24.11 | $24.00 | $24.11 | $20.21 | 3,219 |
2017-06-26 | $24.23 | $24.36 | $24.20 | $24.22 | $20.30 | 3,956 |
2017-06-23 | $24.16 | $24.18 | $24.16 | $24.18 | $20.27 | 817 |
2017-06-22 | $24.19 | $24.19 | $24.14 | $24.14 | $20.23 | 723 |
2017-06-21 | $24.14 | $24.16 | $24.13 | $24.15 | $20.24 | 1,124 |
2017-06-20 | $24.23 | $24.26 | $24.21 | $24.25 | $20.32 | 3,334 |
2017-06-19 | $24.12 | $24.14 | $24.10 | $24.12 | $20.22 | 5,205 |
2017-06-16 | $24.17 | $24.19 | $24.17 | $24.19 | $20.27 | 648 |
2017-06-15 | $24.23 | $24.23 | $24.06 | $24.11 | $20.21 | 4,969 |
2017-06-14 | $24.28 | $24.28 | $24.20 | $24.20 | $20.28 | 358 |
2017-06-13 | $24.12 | $24.12 | $24.01 | $24.01 | $20.12 | 1,052 |
2017-06-12 | $24.11 | $24.14 | $24.07 | $24.11 | $20.21 | 1,004 |
2017-06-09 | $24.07 | $24.07 | $24.07 | $24.07 | $20.17 | 227 |
2017-06-08 | $24.11 | $24.11 | $24.09 | $24.09 | $20.19 | 407 |
2017-06-07 | $24.08 | $24.08 | $24.04 | $24.04 | $20.15 | 1,365 |
2017-06-06 | $24.16 | $24.16 | $24.16 | $24.16 | $20.25 | 195 |
2017-06-05 | $24.03 | $24.23 | $24.03 | $24.23 | $20.31 | 738 |
2017-06-02 | $23.96 | $24.38 | $23.96 | $24.29 | $20.36 | 4,513 |
2017-06-01 | $24.31 | $24.31 | $24.01 | $24.01 | $20.12 | 1,713 |
2017-05-31 | $24.34 | $24.34 | $24.29 | $24.29 | $20.30 | 540 |
2017-05-30 | $24.26 | $24.44 | $24.26 | $24.44 | $20.43 | 4,110 |
2017-05-26 | $24.36 | $24.36 | $24.29 | $24.29 | $20.30 | 775 |
2017-05-25 | $24.36 | $24.37 | $24.32 | $24.37 | $20.37 | 1,346 |
2017-05-24 | $24.35 | $24.39 | $24.29 | $24.35 | $20.36 | 12,719 |
2017-05-23 | $24.31 | $24.34 | $24.31 | $24.32 | $20.33 | 3,751 |
2017-05-22 | $24.34 | $24.35 | $24.32 | $24.35 | $20.35 | 1,395 |
2017-05-19 | $24.33 | $24.33 | $24.32 | $24.32 | $20.33 | 5,992 |
2017-05-18 | $24.35 | $24.38 | $24.29 | $24.38 | $20.38 | 3,858 |
2017-05-17 | $24.58 | $24.58 | $24.38 | $24.40 | $20.40 | 21,803 |
2017-05-16 | $24.40 | $24.46 | $24.29 | $24.46 | $20.44 | 10,026 |
2017-05-15 | $24.39 | $24.39 | $24.24 | $24.31 | $20.32 | 3,719 |
2017-05-12 | $24.43 | $24.43 | $24.27 | $24.36 | $20.36 | 8,539 |
2017-05-11 | $24.31 | $24.43 | $24.28 | $24.43 | $20.42 | 10,447 |
2017-05-10 | $24.20 | $24.32 | $24.20 | $24.32 | $20.33 | 5,494 |
2017-05-09 | $24.06 | $24.36 | $24.03 | $24.19 | $20.22 | 28,230 |
2017-05-08 | $24.05 | $24.16 | $24.00 | $24.05 | $20.10 | 8,447 |
2017-05-05 | $24.01 | $24.01 | $24.00 | $24.00 | $20.06 | 453 |
2017-05-04 | $23.95 | $23.95 | $23.95 | $23.95 | $20.02 | 192 |
2017-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 461 |
2017-05-02 | $24.04 | $24.04 | $23.95 | $23.95 | $20.02 | 949 |
2017-05-01 | $24.23 | $24.25 | $24.07 | $24.17 | $20.20 | 1,232 |
2017-04-28 | $24.23 | $24.23 | $24.08 | $24.08 | $20.07 | 2,604 |
2017-04-27 | $24.25 | $24.25 | $24.25 | $24.25 | $20.21 | 419 |
2017-04-26 | $24.19 | $24.25 | $24.04 | $24.21 | $20.18 | 788 |
2017-04-25 | $23.93 | $23.96 | $23.93 | $23.96 | $19.97 | 640 |
2017-04-24 | $24.12 | $24.12 | $24.00 | $24.00 | $20.00 | 900 |
2017-04-21 | $24.23 | $24.23 | $24.11 | $24.17 | $20.14 | 1,137 |
2017-04-20 | $24.14 | $24.14 | $24.07 | $24.07 | $20.06 | 904 |
2017-04-19 | $24.11 | $24.11 | $24.11 | $24.11 | $20.09 | 548 |
2017-04-18 | $24.26 | $24.26 | $24.13 | $24.23 | $20.20 | 2,448 |
2017-04-17 | $24.23 | $24.24 | $24.08 | $24.08 | $20.07 | 1,318 |
2017-04-13 | $24.22 | $24.22 | $24.22 | $24.22 | $20.19 | 290 |
2017-04-12 | $24.21 | $24.23 | $24.21 | $24.23 | $20.19 | 705 |
2017-04-11 | $24.31 | $24.32 | $24.31 | $24.31 | $20.26 | 551 |
2017-04-10 | $24.21 | $24.24 | $24.08 | $24.12 | $20.10 | 963 |
2017-04-07 | $24.18 | $24.18 | $24.18 | $24.18 | $20.15 | 409 |
2017-04-06 | $24.04 | $24.15 | $24.04 | $24.15 | $20.13 | 532 |
2017-04-05 | $24.13 | $24.13 | $24.13 | $24.13 | $20.11 | 516 |
2017-04-04 | $24.22 | $24.22 | $24.22 | $24.22 | $20.19 | 484 |
2017-04-03 | $24.23 | $24.28 | $24.23 | $24.28 | $20.24 | 1,850 |
2017-03-31 | $24.19 | $24.19 | $24.12 | $24.13 | $20.05 | 2,764 |
2017-03-30 | $24.19 | $24.19 | $24.15 | $24.15 | $20.07 | 1,119 |
2017-03-29 | $24.22 | $24.24 | $24.22 | $24.22 | $20.12 | 716 |
2017-03-28 | $24.12 | $24.12 | $24.12 | $24.12 | $20.04 | 129 |
2017-03-27 | $24.12 | $24.12 | $24.12 | $24.12 | $20.04 | 445 |
2017-03-24 | $24.19 | $24.19 | $24.10 | $24.10 | $20.03 | 940 |
2017-03-23 | $24.32 | $24.32 | $24.02 | $24.32 | $20.21 | 10,724 |
2017-03-22 | $24.16 | $24.30 | $24.16 | $24.26 | $20.16 | 7,243 |
2017-03-21 | $24.14 | $24.16 | $24.14 | $24.16 | $20.08 | 2,006 |
2017-03-20 | $24.15 | $24.15 | $24.15 | $24.15 | $20.07 | 256 |
2017-03-17 | $24.02 | $24.02 | $24.02 | $24.02 | $19.96 | 279 |
2017-03-16 | $24.02 | $24.02 | $24.02 | $24.02 | $19.96 | 369 |
2017-03-15 | $24.13 | $24.24 | $24.13 | $24.21 | $20.12 | 2,539 |
2017-03-14 | $24.17 | $24.17 | $24.10 | $24.17 | $20.09 | 3,727 |
2017-03-13 | $24.72 | $24.72 | $24.07 | $24.07 | $20.00 | 6,609 |
2017-03-10 | $24.12 | $24.16 | $24.05 | $24.16 | $20.08 | 1,546 |
2017-03-09 | $24.08 | $24.08 | $24.08 | $24.08 | $20.01 | 219 |
2017-03-08 | $24.07 | $24.09 | $24.05 | $24.09 | $20.02 | 934 |
2017-03-07 | $24.18 | $24.18 | $24.18 | $24.18 | $20.09 | 1,689 |
2017-03-06 | $24.19 | $24.19 | $24.19 | $24.19 | $20.10 | 919 |
2017-03-03 | $24.17 | $24.17 | $24.17 | $24.17 | $20.09 | 315 |
2017-03-02 | $24.02 | $24.02 | $24.02 | $24.02 | $19.96 | 161 |
2017-03-01 | $24.02 | $24.02 | $24.02 | $24.02 | $19.96 | 267 |
2017-02-28 | $24.05 | $24.05 | $24.05 | $24.05 | $19.93 | 87 |
2017-02-27 | $24.14 | $24.14 | $24.05 | $24.05 | $19.93 | 770 |
2017-02-24 | $24.13 | $24.13 | $24.13 | $24.13 | $19.99 | 129 |
2017-02-23 | $24.21 | $24.21 | $24.12 | $24.13 | $19.99 | 810 |
2017-02-22 | $24.17 | $24.17 | $24.17 | $24.17 | $20.03 | 655 |
2017-02-21 | $24.20 | $24.20 | $24.07 | $24.18 | $20.03 | 1,427 |
2017-02-17 | $24.14 | $24.14 | $24.14 | $24.14 | $20.00 | 390 |
2017-02-16 | $24.29 | $24.29 | $24.19 | $24.19 | $20.04 | 498 |
2017-02-15 | $24.09 | $24.21 | $23.98 | $24.11 | $19.98 | 2,047 |
2017-02-14 | $24.03 | $24.03 | $23.95 | $23.95 | $19.84 | 428 |
2017-02-13 | $23.96 | $23.96 | $23.96 | $23.96 | $19.85 | 205 |
2017-02-10 | $24.03 | $24.03 | $23.96 | $23.96 | $19.85 | 942 |
2017-02-09 | $23.86 | $23.86 | $23.86 | $23.86 | $19.77 | 753 |
2017-02-08 | $24.17 | $24.19 | $24.07 | $24.18 | $20.03 | 1,634 |
2017-02-07 | $24.11 | $24.13 | $24.02 | $24.05 | $19.93 | 1,304 |
2017-02-06 | $24.15 | $24.15 | $24.15 | $24.15 | $20.01 | 313 |
2017-02-03 | $23.95 | $23.95 | $23.95 | $23.95 | $19.84 | 293 |
2017-02-02 | $24.08 | $24.08 | $24.08 | $24.08 | $19.95 | 383 |
2017-02-01 | $24.10 | $24.10 | $23.99 | $24.02 | $19.90 | 1,828 |
2017-01-31 | $24.28 | $24.28 | $24.10 | $24.17 | $19.97 | 2,241 |
2017-01-30 | $24.26 | $24.26 | $24.12 | $24.12 | $19.93 | 1,573 |
2017-01-27 | $24.28 | $24.28 | $24.28 | $24.28 | $20.06 | 869 |
2017-01-26 | $24.10 | $24.26 | $24.01 | $24.26 | $20.04 | 1,636 |
2017-01-25 | $24.14 | $24.14 | $24.00 | $24.00 | $19.83 | 808 |
2017-01-24 | $23.98 | $23.99 | $23.97 | $23.99 | $19.82 | 630 |
2017-01-23 | $24.20 | $24.26 | $24.19 | $24.21 | $20.00 | 1,234 |
2017-01-20 | $24.15 | $24.15 | $24.15 | $24.15 | $19.95 | 212 |
2017-01-19 | $24.06 | $24.06 | $23.94 | $23.94 | $19.78 | 965 |
2017-01-18 | $24.32 | $24.44 | $24.12 | $24.12 | $19.92 | 1,461 |
2017-01-17 | $24.30 | $24.30 | $24.19 | $24.19 | $19.98 | 681 |
2017-01-13 | $24.03 | $24.03 | $24.03 | $24.03 | $19.85 | 315 |
2017-01-12 | $24.28 | $24.29 | $24.28 | $24.29 | $20.07 | 333 |
2017-01-11 | $24.17 | $24.17 | $24.17 | $24.17 | $19.97 | 275 |
2017-01-10 | $24.15 | $24.15 | $24.10 | $24.10 | $19.91 | 629 |
2017-01-09 | $24.19 | $24.19 | $24.19 | $24.19 | $19.98 | 785 |
2017-01-06 | $24.29 | $24.29 | $24.29 | $24.29 | $20.07 | 193 |
2017-01-05 | $24.29 | $24.29 | $24.29 | $24.29 | $20.07 | 339 |
2017-01-04 | $24.18 | $24.21 | $24.08 | $24.21 | $20.00 | 712 |
2017-01-03 | $24.19 | $24.20 | $24.08 | $24.20 | $19.99 | 1,056 |
2016-12-30 | $24.20 | $24.20 | $24.20 | $24.20 | $19.99 | 76 |
2016-12-29 | $24.20 | $24.20 | $24.20 | $24.20 | $19.99 | 177 |
2016-12-28 | $24.21 | $24.26 | $24.12 | $24.24 | $20.03 | 1,022 |
2016-12-27 | $24.03 | $24.10 | $24.03 | $24.10 | $19.91 | 417 |
2016-12-23 | $24.28 | $24.38 | $24.23 | $24.28 | $20.00 | 3,385 |
2016-12-22 | $24.11 | $24.22 | $24.10 | $24.22 | $19.95 | 1,109 |
2016-12-21 | $24.30 | $24.43 | $24.30 | $24.43 | $20.12 | 1,511 |
2016-12-20 | $24.33 | $24.33 | $24.22 | $24.23 | $19.96 | 1,053 |
2016-12-19 | $24.26 | $24.26 | $24.26 | $24.26 | $19.98 | 256 |
2016-12-16 | $24.24 | $24.24 | $24.06 | $24.06 | $19.82 | 488 |
2016-12-15 | $24.18 | $24.18 | $24.05 | $24.05 | $19.81 | 527 |
2016-12-14 | $24.33 | $24.33 | $24.13 | $24.21 | $19.94 | 1,250 |
2016-12-13 | $24.23 | $24.23 | $24.22 | $24.22 | $19.95 | 728 |
2016-12-12 | $24.20 | $24.25 | $24.15 | $24.15 | $19.89 | 963 |
2016-12-09 | $24.22 | $24.22 | $23.95 | $24.14 | $19.88 | 12,488 |
2016-12-08 | $24.24 | $24.24 | $24.04 | $24.04 | $19.80 | 1,537 |
2016-12-07 | $24.23 | $24.27 | $24.23 | $24.27 | $19.99 | 315 |
2016-12-06 | $24.03 | $24.20 | $24.03 | $24.18 | $19.91 | 1,654 |
2016-12-05 | $24.26 | $24.26 | $24.26 | $24.26 | $19.98 | 131 |
2016-12-02 | $24.07 | $24.26 | $24.07 | $24.26 | $19.98 | 332 |
2016-12-01 | $23.85 | $23.89 | $23.79 | $23.79 | $19.59 | 4,264 |
2016-11-30 | $23.95 | $24.04 | $23.95 | $24.04 | $19.74 | 655 |
2016-11-29 | $24.12 | $24.12 | $23.98 | $23.98 | $19.69 | 2,524 |
2016-11-28 | $24.16 | $24.20 | $24.16 | $24.20 | $19.87 | 552 |
2016-11-25 | $24.29 | $24.29 | $24.12 | $24.25 | $19.91 | 1,282 |
2016-11-23 | $24.10 | $24.22 | $23.81 | $23.81 | $19.55 | 898 |
2016-11-22 | $24.10 | $24.11 | $24.05 | $24.11 | $19.80 | 1,716 |
2016-11-21 | $24.09 | $24.09 | $24.09 | $24.09 | $19.78 | 28 |
2016-11-18 | $23.96 | $24.09 | $23.85 | $24.09 | $19.78 | 4,362 |
2016-11-17 | $24.00 | $24.00 | $23.95 | $23.95 | $19.67 | 765 |
2016-11-16 | $24.23 | $24.23 | $24.09 | $24.09 | $19.78 | 3,198 |
2016-11-15 | $24.19 | $24.19 | $24.03 | $24.03 | $19.73 | 1,044 |
2016-11-14 | $24.13 | $24.13 | $24.13 | $24.13 | $19.81 | 726 |
2016-11-11 | $23.96 | $24.09 | $23.87 | $24.09 | $19.78 | 3,818 |
2016-11-10 | $24.07 | $24.07 | $23.98 | $23.98 | $19.69 | 1,141 |
2016-11-09 | $23.63 | $23.63 | $23.42 | $23.42 | $19.23 | 2,977 |
2016-11-08 | $23.80 | $24.08 | $23.70 | $23.75 | $19.50 | 3,246 |
2016-11-07 | $23.69 | $23.69 | $23.67 | $23.67 | $19.44 | 1,710 |
2016-11-04 | $23.80 | $23.81 | $23.76 | $23.76 | $19.51 | 1,397 |
2016-11-03 | $23.75 | $23.75 | $23.67 | $23.67 | $19.44 | 857 |
2016-11-02 | $23.87 | $23.87 | $23.87 | $23.87 | $19.60 | 50 |
2016-11-01 | $23.87 | $23.87 | $23.87 | $23.87 | $19.60 | 222 |
2016-10-31 | $22.68 | $23.96 | $22.68 | $23.96 | $19.62 | 1,066 |
2016-10-28 | $24.00 | $24.21 | $23.98 | $24.02 | $19.67 | 2,433 |
2016-10-27 | $23.99 | $23.99 | $23.99 | $23.99 | $19.65 | 535 |
2016-10-26 | $24.03 | $24.03 | $23.93 | $23.94 | $19.61 | 1,129 |
2016-10-25 | $24.04 | $24.04 | $24.03 | $24.03 | $19.68 | 4,430 |
2016-10-24 | $24.05 | $24.05 | $23.79 | $23.79 | $19.48 | 2,651 |
2016-10-21 | $24.07 | $24.07 | $24.07 | $24.07 | $19.71 | 629 |
2016-10-20 | $24.05 | $24.05 | $24.03 | $24.03 | $19.68 | 660 |
2016-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.65 | 147 |
2016-10-18 | $24.05 | $24.05 | $24.00 | $24.00 | $19.65 | 431 |
2016-10-17 | $24.04 | $24.04 | $23.99 | $23.99 | $19.65 | 477 |
2016-10-14 | $24.03 | $24.03 | $23.97 | $23.97 | $19.63 | 523 |
2016-10-13 | $24.04 | $24.04 | $24.04 | $24.04 | $19.69 | 203 |
2016-10-12 | $23.97 | $24.01 | $23.97 | $24.00 | $19.65 | 705 |
2016-10-11 | $23.94 | $23.94 | $23.94 | $23.94 | $19.60 | 424 |
2016-10-10 | $24.13 | $24.13 | $24.08 | $24.08 | $19.72 | 1,848 |
2016-10-07 | $24.07 | $24.07 | $24.00 | $24.00 | $19.65 | 1,545 |
2016-10-06 | $23.82 | $24.09 | $23.82 | $24.09 | $19.73 | 956 |
2016-10-05 | $23.81 | $23.81 | $23.81 | $23.81 | $19.50 | 345 |
2016-10-04 | $23.76 | $23.83 | $23.76 | $23.76 | $19.46 | 1,769 |
2016-10-03 | $23.88 | $23.88 | $23.88 | $23.88 | $19.56 | 338 |
2016-09-30 | $23.81 | $23.81 | $23.68 | $23.68 | $19.34 | 2,168 |
2016-09-29 | $23.92 | $23.92 | $23.92 | $23.92 | $19.54 | 461 |
2016-09-28 | $23.93 | $23.93 | $23.87 | $23.87 | $19.49 | 356 |
2016-09-27 | $24.07 | $24.07 | $23.87 | $23.87 | $19.49 | 1,028 |
2016-09-26 | $24.07 | $24.07 | $23.87 | $23.96 | $19.57 | 1,859 |
2016-09-23 | $23.88 | $23.88 | $23.88 | $23.88 | $19.50 | 18 |
2016-09-22 | $23.88 | $23.88 | $23.88 | $23.88 | $19.50 | 221 |
2016-09-21 | $23.81 | $23.81 | $23.81 | $23.81 | $19.45 | 24 |
2016-09-20 | $23.81 | $23.81 | $23.81 | $23.81 | $19.45 | 707 |
2016-09-19 | $23.79 | $23.79 | $23.79 | $23.79 | $19.43 | 269 |
2016-09-16 | $23.93 | $23.93 | $23.93 | $23.93 | $19.54 | 70 |
2016-09-15 | $23.93 | $23.93 | $23.93 | $23.93 | $19.54 | 87 |
2016-09-14 | $23.93 | $23.93 | $23.93 | $23.93 | $19.54 | 92 |
2016-09-13 | $23.93 | $23.93 | $23.93 | $23.93 | $19.54 | 124 |
2016-09-12 | $23.93 | $23.93 | $23.93 | $23.93 | $19.54 | 202 |
2016-09-09 | $23.84 | $23.84 | $23.84 | $23.84 | $19.47 | 214 |
2016-09-08 | $23.88 | $23.93 | $23.70 | $23.83 | $19.46 | 1,235 |
2016-09-07 | $23.93 | $23.93 | $23.93 | $23.93 | $19.54 | 121 |
2016-09-06 | $24.00 | $24.00 | $23.93 | $23.93 | $19.54 | 279 |
2016-09-02 | $23.90 | $23.90 | $23.90 | $23.90 | $19.52 | 39 |
2016-09-01 | $23.94 | $23.97 | $23.90 | $23.90 | $19.52 | 451 |
2016-08-31 | $24.03 | $24.03 | $23.77 | $23.77 | $19.36 | 3,382 |
2016-08-30 | $23.97 | $23.97 | $23.97 | $23.97 | $19.52 | 231 |
2016-08-29 | $23.97 | $23.97 | $23.97 | $23.97 | $19.52 | 299 |
2016-08-26 | $24.02 | $24.02 | $24.02 | $24.02 | $19.56 | 400 |
2016-08-25 | $23.92 | $23.92 | $23.92 | $23.92 | $19.48 | 11 |
2016-08-24 | $23.92 | $23.92 | $23.92 | $23.92 | $19.48 | 345 |
2016-08-23 | $23.98 | $23.99 | $23.93 | $23.99 | $19.54 | 1,246 |
2016-08-22 | $23.91 | $23.91 | $23.91 | $23.91 | $19.47 | 1,111 |
2016-08-19 | $23.93 | $23.93 | $23.93 | $23.93 | $19.49 | 365 |
2016-08-18 | $23.84 | $23.84 | $23.84 | $23.84 | $19.42 | 344 |
2016-08-17 | $23.96 | $23.96 | $23.84 | $23.84 | $19.42 | 694 |
2016-08-16 | $23.88 | $23.88 | $23.88 | $23.88 | $19.45 | 788 |
2016-08-15 | $23.84 | $23.84 | $23.83 | $23.83 | $19.41 | 1,335 |
2016-08-12 | $23.79 | $23.79 | $23.75 | $23.77 | $19.36 | 776 |
2016-08-11 | $23.72 | $23.72 | $23.72 | $23.72 | $19.32 | 291 |
2016-08-10 | $23.69 | $23.75 | $23.68 | $23.68 | $19.29 | 454 |
2016-08-09 | $23.73 | $23.73 | $23.73 | $23.73 | $19.33 | 175 |
2016-08-08 | $23.73 | $23.73 | $23.73 | $23.73 | $19.33 | 298 |
2016-08-05 | $23.59 | $23.59 | $23.59 | $23.59 | $19.21 | 81 |
2016-08-04 | $23.58 | $23.59 | $23.56 | $23.59 | $19.21 | 1,012 |
2016-08-03 | $23.59 | $23.59 | $23.59 | $23.59 | $19.21 | 258 |
2016-08-02 | $23.60 | $23.60 | $23.60 | $23.60 | $19.22 | 867 |
2016-08-01 | $23.65 | $23.65 | $23.65 | $23.65 | $19.26 | 371 |
2016-07-29 | $23.74 | $23.74 | $23.72 | $23.73 | $19.28 | 2,994 |
2016-07-28 | $23.78 | $23.78 | $23.78 | $23.78 | $19.32 | 543 |
2016-07-27 | $23.80 | $23.80 | $23.80 | $23.80 | $19.33 | 191 |
2016-07-26 | $23.85 | $23.85 | $23.85 | $23.85 | $19.37 | 235 |
2016-07-25 | $23.93 | $23.93 | $23.93 | $23.93 | $19.44 | 297 |
2016-07-22 | $23.91 | $23.91 | $23.89 | $23.89 | $19.41 | 1,836 |
2016-07-21 | $23.89 | $23.91 | $23.89 | $23.90 | $19.41 | 1,193 |
2016-07-20 | $23.89 | $23.89 | $23.89 | $23.89 | $19.41 | 368 |
2016-07-19 | $23.77 | $23.77 | $23.76 | $23.76 | $19.30 | 630 |
2016-07-18 | $23.98 | $23.98 | $23.75 | $23.75 | $19.29 | 1,162 |
2016-07-15 | $23.73 | $23.73 | $23.73 | $23.73 | $19.28 | 126 |
2016-07-14 | $23.59 | $23.62 | $23.59 | $23.62 | $19.19 | 408 |
2016-07-13 | $23.80 | $23.80 | $23.64 | $23.64 | $19.20 | 1,759 |
2016-07-12 | $23.64 | $23.64 | $23.64 | $23.64 | $19.20 | 410 |
2016-07-11 | $23.80 | $23.80 | $23.80 | $23.80 | $19.33 | 251 |
2016-07-08 | $23.51 | $23.51 | $23.51 | $23.51 | $19.10 | 251 |
2016-07-07 | $23.65 | $23.65 | $23.65 | $23.65 | $19.21 | 163 |
2016-07-06 | $23.63 | $23.65 | $23.50 | $23.65 | $19.21 | 1,957 |
2016-07-05 | $23.36 | $23.36 | $23.36 | $23.36 | $18.97 | 200 |
2016-07-01 | $23.37 | $23.37 | $23.36 | $23.36 | $18.97 | 1,095 |
2016-06-30 | $23.46 | $23.46 | $23.46 | $23.46 | $19.00 | 264 |
2016-06-29 | $23.47 | $23.47 | $23.47 | $23.47 | $19.01 | 145 |
2016-06-28 | $23.45 | $23.48 | $23.45 | $23.47 | $19.01 | 1,989 |
2016-06-27 | $23.66 | $23.66 | $23.66 | $23.66 | $19.16 | 271 |
2016-06-24 | $23.62 | $23.62 | $23.55 | $23.56 | $19.08 | 1,133 |
2016-06-23 | $23.74 | $23.74 | $23.64 | $23.64 | $19.15 | 709 |
2016-06-22 | $23.60 | $23.60 | $23.60 | $23.60 | $19.12 | 223 |
2016-06-21 | $23.53 | $23.53 | $23.53 | $23.53 | $19.06 | 67 |
2016-06-20 | $23.48 | $23.53 | $23.48 | $23.53 | $19.06 | 4,478 |
2016-06-17 | $23.41 | $23.41 | $23.41 | $23.41 | $18.96 | 122 |
2016-06-16 | $23.51 | $23.52 | $23.41 | $23.41 | $18.96 | 2,241 |
2016-06-15 | $23.65 | $23.65 | $23.65 | $23.65 | $19.16 | 213 |
2016-06-14 | $23.45 | $23.56 | $23.45 | $23.54 | $19.07 | 1,155 |
2016-06-13 | $23.60 | $23.60 | $23.60 | $23.60 | $19.12 | 55 |
2016-06-10 | $23.72 | $23.72 | $23.60 | $23.60 | $19.12 | 405 |
2016-06-09 | $23.80 | $23.82 | $23.74 | $23.82 | $19.29 | 483 |
2016-06-08 | $23.75 | $23.77 | $23.66 | $23.66 | $19.16 | 569 |
2016-06-07 | $23.74 | $23.74 | $23.63 | $23.73 | $19.22 | 2,308 |
2016-06-06 | $23.55 | $23.55 | $23.55 | $23.55 | $19.08 | 203 |
2016-06-03 | $23.55 | $23.55 | $23.55 | $23.55 | $19.08 | 89 |
2016-06-02 | $23.55 | $23.55 | $23.55 | $23.55 | $19.08 | 340 |
2016-06-01 | $23.56 | $23.56 | $23.55 | $23.55 | $19.08 | 1,927 |
2016-05-31 | $23.75 | $23.75 | $23.75 | $23.75 | $19.18 | 294 |
2016-05-27 | $23.75 | $23.75 | $23.75 | $23.75 | $19.18 | 150 |
2016-05-26 | $23.81 | $23.81 | $23.81 | $23.81 | $19.23 | 150 |
2016-05-25 | $23.69 | $23.69 | $23.69 | $23.69 | $19.14 | 223 |
2016-05-24 | $23.66 | $23.67 | $23.66 | $23.66 | $19.11 | 402 |
2016-05-23 | $23.79 | $23.79 | $23.68 | $23.68 | $19.13 | 515 |
2016-05-20 | $23.69 | $23.69 | $23.69 | $23.69 | $19.14 | 622 |
2016-05-19 | $23.81 | $23.97 | $23.71 | $23.71 | $19.15 | 4,300 |
2016-05-18 | $23.68 | $23.68 | $23.68 | $23.68 | $19.13 | 275 |
2016-05-17 | $23.81 | $23.81 | $23.70 | $23.70 | $19.14 | 833 |
2016-05-16 | $23.80 | $23.80 | $23.69 | $23.69 | $19.14 | 1,344 |
2016-05-13 | $23.83 | $23.83 | $23.63 | $23.63 | $19.09 | 4,239 |
2016-05-12 | $23.71 | $23.71 | $23.71 | $23.71 | $19.15 | 846 |
2016-05-11 | $23.72 | $23.83 | $23.72 | $23.83 | $19.25 | 744 |
2016-05-10 | $23.82 | $23.82 | $23.82 | $23.82 | $19.24 | 209 |
2016-05-09 | $23.87 | $23.87 | $23.87 | $23.87 | $19.28 | 327 |
2016-05-06 | $23.90 | $23.90 | $23.90 | $23.90 | $19.30 | 221 |
2016-05-05 | $24.05 | $24.05 | $24.05 | $24.05 | $19.43 | 170 |
2016-05-04 | $24.05 | $24.05 | $24.05 | $24.05 | $19.43 | 61 |
2016-05-03 | $24.05 | $24.05 | $24.05 | $24.05 | $19.43 | 551 |
2016-05-02 | $23.85 | $23.85 | $23.84 | $23.84 | $19.26 | 637 |
2016-04-29 | $24.20 | $24.20 | $24.20 | $24.20 | $19.49 | 113 |
2016-04-28 | $24.09 | $24.20 | $24.09 | $24.20 | $19.49 | 2,720 |
2016-04-27 | $24.12 | $24.13 | $23.99 | $23.99 | $19.32 | 3,394 |
2016-04-26 | $24.08 | $24.08 | $24.08 | $24.08 | $19.40 | 1,494 |
2016-04-25 | $24.08 | $24.08 | $24.00 | $24.08 | $19.40 | 687 |
2016-04-22 | $24.04 | $24.17 | $23.93 | $24.17 | $19.47 | 3,590 |
2016-04-21 | $23.99 | $24.92 | $23.93 | $24.03 | $19.36 | 37,172 |
2016-04-20 | $23.89 | $23.89 | $23.77 | $23.77 | $19.15 | 574 |
2016-04-19 | $23.76 | $23.76 | $23.76 | $23.76 | $19.14 | 397 |
2016-04-18 | $23.79 | $23.79 | $23.79 | $23.79 | $19.16 | 266 |
2016-04-15 | $23.78 | $23.78 | $23.71 | $23.78 | $19.15 | 1,472 |
2016-04-14 | $23.72 | $23.72 | $23.72 | $23.72 | $19.11 | 496 |
2016-04-13 | $23.41 | $23.70 | $23.41 | $23.70 | $19.09 | 951 |
2016-04-12 | $23.66 | $23.66 | $23.66 | $23.66 | $19.06 | 250 |
2016-04-11 | $23.66 | $23.66 | $23.66 | $23.66 | $19.06 | 381 |
2016-04-08 | $23.71 | $24.52 | $23.71 | $24.52 | $19.75 | 1,691 |
2016-04-07 | $23.54 | $23.54 | $23.54 | $23.54 | $18.96 | 201 |
2016-04-06 | $23.54 | $23.54 | $23.54 | $23.54 | $18.96 | 143 |
2016-04-05 | $23.54 | $23.54 | $23.54 | $23.54 | $18.96 | 95 |
2016-04-04 | $23.90 | $23.90 | $23.54 | $23.54 | $18.96 | 417 |
2016-04-01 | $23.81 | $23.81 | $23.81 | $23.81 | $19.18 | 801 |
2016-03-31 | $23.95 | $23.95 | $23.95 | $23.95 | $19.24 | 607 |
2016-03-30 | $23.72 | $23.92 | $23.72 | $23.92 | $19.21 | 566 |
2016-03-29 | $23.89 | $23.93 | $23.89 | $23.93 | $19.22 | 285 |
2016-03-28 | $23.57 | $23.58 | $23.57 | $23.58 | $18.94 | 481 |
2016-03-24 | $23.95 | $23.95 | $23.95 | $23.95 | $19.24 | 101 |
2016-03-23 | $23.76 | $23.95 | $23.66 | $23.95 | $19.24 | 1,297 |
2016-03-22 | $23.90 | $23.91 | $23.69 | $23.89 | $19.19 | 1,881 |
2016-03-21 | $23.69 | $23.85 | $23.66 | $23.84 | $19.15 | 1,418 |
2016-03-18 | $23.58 | $23.67 | $23.58 | $23.65 | $19.00 | 861 |
2016-03-17 | $23.57 | $23.57 | $23.57 | $23.57 | $18.93 | 187 |
2016-03-16 | $23.50 | $23.58 | $23.50 | $23.58 | $18.94 | 3,460 |
2016-03-15 | $23.43 | $23.50 | $23.43 | $23.50 | $18.88 | 1,039 |
2016-03-14 | $23.40 | $23.42 | $23.40 | $23.42 | $18.81 | 3,185 |
2016-03-11 | $23.29 | $23.38 | $23.29 | $23.30 | $18.72 | 3,195 |
2016-03-10 | $23.22 | $23.29 | $23.22 | $23.22 | $18.65 | 1,758 |
2016-03-09 | $23.34 | $23.34 | $23.12 | $23.12 | $18.57 | 2,622 |
2016-03-08 | $23.20 | $23.20 | $23.14 | $23.14 | $18.59 | 547 |
2016-03-07 | $23.05 | $23.05 | $23.05 | $23.05 | $18.52 | 189 |
2016-03-04 | $22.99 | $23.03 | $22.99 | $23.03 | $18.50 | 1,217 |
2016-03-03 | $23.03 | $23.07 | $23.03 | $23.07 | $18.53 | 848 |
2016-03-02 | $22.96 | $22.96 | $22.92 | $22.92 | $18.41 | 1,313 |
2016-03-01 | $22.82 | $22.82 | $22.76 | $22.77 | $18.29 | 747 |
2016-02-29 | $22.87 | $22.92 | $22.86 | $22.86 | $18.31 | 504 |
2016-02-26 | $22.83 | $22.84 | $22.83 | $22.84 | $18.29 | 2,193 |
2016-02-25 | $22.81 | $22.83 | $22.81 | $22.81 | $18.27 | 919 |
2016-02-24 | $22.77 | $22.77 | $22.74 | $22.74 | $18.21 | 1,977 |
2016-02-23 | $22.78 | $22.78 | $22.78 | $22.78 | $18.24 | 426 |
2016-02-22 | $22.73 | $22.73 | $22.73 | $22.73 | $18.20 | 224 |
2016-02-19 | $22.67 | $23.17 | $22.67 | $22.76 | $18.23 | 957 |
2016-02-18 | $22.59 | $22.59 | $22.59 | $22.59 | $18.09 | 263 |
2016-02-17 | $22.43 | $22.47 | $22.43 | $22.47 | $18.00 | 412 |
2016-02-16 | $22.50 | $22.50 | $22.50 | $22.50 | $18.02 | 309 |
2016-02-12 | $22.94 | $22.94 | $22.94 | $22.94 | $18.37 | 299 |
2016-02-11 | $22.49 | $22.49 | $22.49 | $22.49 | $18.01 | 296 |
2016-02-10 | $22.70 | $23.04 | $22.54 | $23.04 | $18.45 | 799 |
2016-02-09 | $22.63 | $22.63 | $22.63 | $22.63 | $18.12 | 40 |
2016-02-08 | $22.93 | $22.93 | $22.63 | $22.63 | $18.12 | 2,060 |
2016-02-05 | $22.69 | $23.10 | $22.69 | $23.10 | $18.50 | 4,317 |
2016-02-04 | $22.79 | $22.79 | $22.79 | $22.79 | $18.25 | 236 |
2016-02-03 | $22.88 | $22.88 | $22.88 | $22.88 | $18.32 | 778 |
2016-02-02 | $22.92 | $23.04 | $22.92 | $23.03 | $18.44 | 2,132 |
2016-02-01 | $22.78 | $22.95 | $22.78 | $22.88 | $18.32 | 6,451 |
2016-01-29 | $22.88 | $23.04 | $22.87 | $22.87 | $18.26 | 1,321 |
2016-01-28 | $23.08 | $23.08 | $23.08 | $23.08 | $18.43 | 429 |
2016-01-27 | $23.07 | $23.12 | $23.00 | $23.00 | $18.37 | 560 |
2016-01-26 | $22.92 | $23.15 | $22.92 | $23.15 | $18.49 | 539 |
2016-01-25 | $23.73 | $23.73 | $23.03 | $23.03 | $18.39 | 1,137 |
2016-01-22 | $23.55 | $23.67 | $23.07 | $23.66 | $18.89 | 2,957 |
2016-01-21 | $23.05 | $23.05 | $23.02 | $23.02 | $18.38 | 599 |
2016-01-20 | $23.28 | $23.31 | $22.99 | $22.99 | $18.36 | 964 |
2016-01-19 | $23.24 | $23.24 | $23.23 | $23.23 | $18.55 | 833 |
2016-01-15 | $23.41 | $23.41 | $23.41 | $23.41 | $18.69 | 539 |
2016-01-14 | $23.56 | $23.83 | $23.56 | $23.83 | $19.03 | 1,520 |
2016-01-13 | $23.55 | $23.55 | $23.46 | $23.55 | $18.80 | 1,489 |
2016-01-12 | $23.73 | $23.77 | $23.73 | $23.77 | $18.98 | 784 |
2016-01-11 | $23.90 | $23.91 | $23.41 | $23.41 | $18.69 | 915 |
2016-01-08 | $23.66 | $23.66 | $23.66 | $23.66 | $18.89 | 298 |
2016-01-07 | $23.77 | $23.77 | $23.67 | $23.67 | $18.90 | 625 |
2016-01-06 | $23.83 | $23.84 | $23.81 | $23.81 | $19.01 | 1,241 |
2016-01-05 | $23.81 | $23.81 | $23.81 | $23.81 | $19.01 | 372 |
2016-01-04 | $23.82 | $23.82 | $23.82 | $23.82 | $19.02 | 230 |
2015-12-31 | $23.93 | $23.93 | $23.93 | $23.93 | $19.11 | 565 |
2015-12-30 | $23.83 | $23.84 | $23.80 | $23.81 | $19.01 | 2,403 |
2015-12-29 | $23.80 | $23.80 | $23.80 | $23.80 | $19.00 | 163 |
2015-12-28 | $23.80 | $23.80 | $23.80 | $23.80 | $19.00 | 438 |
2015-12-24 | $23.86 | $23.86 | $23.76 | $23.76 | $18.92 | 1,394 |
2015-12-23 | $23.89 | $23.89 | $23.89 | $23.89 | $19.02 | 275 |
2015-12-22 | $23.85 | $24.04 | $23.85 | $23.86 | $19.00 | 1,909 |
2015-12-21 | $23.84 | $23.84 | $23.75 | $23.75 | $18.91 | 302 |
2015-12-18 | $23.93 | $23.93 | $23.92 | $23.92 | $19.05 | 338 |
2015-12-17 | $23.94 | $24.05 | $23.76 | $23.84 | $18.98 | 4,024 |
2015-12-16 | $24.08 | $24.08 | $23.78 | $23.97 | $19.09 | 987 |
2015-12-15 | $23.98 | $23.99 | $23.91 | $23.91 | $19.04 | 1,115 |
2015-12-14 | $23.87 | $23.88 | $23.87 | $23.88 | $19.01 | 480 |
2015-12-11 | $23.96 | $23.99 | $23.96 | $23.96 | $19.08 | 1,763 |
2015-12-10 | $24.21 | $24.21 | $24.00 | $24.02 | $19.12 | 1,120 |
2015-12-09 | $24.01 | $24.01 | $23.99 | $23.99 | $19.10 | 814 |
2015-12-08 | $24.16 | $24.16 | $24.16 | $24.16 | $19.24 | 326 |
2015-12-07 | $24.03 | $24.16 | $24.03 | $24.16 | $19.24 | 1,637 |
2015-12-04 | $24.15 | $24.15 | $24.15 | $24.15 | $19.23 | 935 |
2015-12-03 | $23.88 | $23.88 | $23.86 | $23.88 | $19.01 | 1,601 |
2015-12-02 | $23.97 | $23.97 | $23.97 | $23.97 | $19.09 | 598 |
2015-12-01 | $24.25 | $24.25 | $24.12 | $24.12 | $19.21 | 559 |
2015-11-30 | $24.26 | $24.30 | $24.26 | $24.30 | $19.30 | 2,860 |
2015-11-27 | $24.22 | $24.26 | $24.22 | $24.26 | $19.26 | 1,804 |
2015-11-25 | $24.26 | $24.26 | $24.21 | $24.25 | $19.26 | 2,747 |
2015-11-24 | $24.18 | $24.18 | $24.18 | $24.18 | $19.20 | 900 |
2015-11-23 | $24.13 | $24.24 | $24.13 | $24.24 | $19.25 | 861 |
2015-11-20 | $24.21 | $24.21 | $24.21 | $24.21 | $19.22 | 321 |
2015-11-19 | $24.27 | $24.28 | $24.17 | $24.27 | $19.27 | 709 |
2015-11-18 | $24.14 | $24.23 | $24.12 | $24.12 | $19.15 | 715 |
2015-11-17 | $24.14 | $24.20 | $24.14 | $24.20 | $19.22 | 1,607 |
2015-11-16 | $24.16 | $24.23 | $24.12 | $24.20 | $19.22 | 2,577 |
2015-11-13 | $24.23 | $24.23 | $24.15 | $24.15 | $19.18 | 289 |
2015-11-12 | $24.25 | $24.30 | $24.15 | $24.18 | $19.20 | 5,326 |
2015-11-11 | $24.19 | $24.19 | $24.19 | $24.19 | $19.21 | 639 |
2015-11-10 | $24.22 | $24.24 | $24.22 | $24.24 | $19.25 | 1,455 |
2015-11-09 | $24.12 | $24.17 | $24.12 | $24.17 | $19.19 | 485 |
2015-11-06 | $23.93 | $23.99 | $23.93 | $23.93 | $19.00 | 8,784 |
2015-11-05 | $24.06 | $24.09 | $24.06 | $24.06 | $19.10 | 1,279 |
2015-11-04 | $23.94 | $24.03 | $23.94 | $24.03 | $19.08 | 512 |
2015-11-03 | $23.99 | $24.04 | $23.99 | $24.00 | $19.06 | 1,193 |
2015-11-02 | $24.07 | $24.07 | $23.84 | $23.84 | $18.93 | 1,109 |
2015-10-30 | $24.15 | $24.15 | $24.00 | $24.00 | $19.01 | 1,898 |
2015-10-29 | $24.04 | $24.04 | $24.02 | $24.02 | $19.02 | 281 |
2015-10-28 | $23.91 | $24.06 | $23.91 | $24.06 | $19.05 | 1,668 |
2015-10-27 | $24.07 | $24.15 | $23.99 | $23.99 | $18.99 | 512 |
2015-10-26 | $23.88 | $23.88 | $23.88 | $23.88 | $18.91 | 172 |
2015-10-23 | $23.97 | $24.16 | $23.88 | $23.88 | $18.91 | 1,051 |
2015-10-22 | $23.91 | $23.91 | $23.89 | $23.89 | $18.91 | 1,032 |
2015-10-21 | $23.87 | $23.97 | $23.87 | $23.97 | $18.98 | 697 |
2015-10-20 | $23.93 | $23.93 | $23.93 | $23.93 | $18.95 | 59 |
2015-10-19 | $23.79 | $23.93 | $23.79 | $23.93 | $18.95 | 2,086 |
2015-10-16 | $23.75 | $23.85 | $23.75 | $23.85 | $18.88 | 831 |
2015-10-15 | $23.74 | $23.77 | $23.74 | $23.77 | $18.82 | 1,682 |
2015-10-14 | $23.77 | $23.81 | $23.77 | $23.81 | $18.85 | 433 |
2015-10-13 | $23.84 | $23.85 | $23.81 | $23.81 | $18.85 | 958 |
2015-10-12 | $23.72 | $23.72 | $23.72 | $23.72 | $18.78 | 138 |
2015-10-09 | $23.80 | $23.80 | $23.80 | $23.80 | $18.84 | 64 |
2015-10-08 | $23.78 | $23.80 | $23.78 | $23.80 | $18.84 | 1,026 |
2015-10-07 | $23.73 | $23.73 | $23.72 | $23.72 | $18.78 | 330 |
2015-10-06 | $23.61 | $23.61 | $23.61 | $23.61 | $18.69 | 232 |
2015-10-05 | $23.55 | $23.61 | $23.55 | $23.61 | $18.69 | 253 |
2015-10-02 | $23.58 | $23.58 | $23.58 | $23.58 | $18.67 | 98 |
2015-10-01 | $23.59 | $23.67 | $23.58 | $23.58 | $18.67 | 1,505 |
2015-09-30 | $23.72 | $23.77 | $23.70 | $23.77 | $18.77 | 1,227 |
2015-09-29 | $23.72 | $23.72 | $23.72 | $23.72 | $18.73 | 314 |
2015-09-28 | $23.85 | $23.85 | $23.80 | $23.80 | $18.79 | 1,255 |
2015-09-25 | $23.87 | $23.90 | $23.87 | $23.89 | $18.86 | 864 |
2015-09-24 | $23.99 | $23.99 | $23.91 | $23.91 | $18.88 | 22,972 |
2015-09-23 | $23.96 | $24.01 | $23.95 | $23.98 | $18.93 | 32,062 |
2015-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $18.95 | 0 |
2015-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $18.95 | 416 |
2015-09-18 | $24.03 | $24.03 | $24.02 | $24.02 | $18.96 | 216 |
2015-09-17 | $24.02 | $24.02 | $24.02 | $24.02 | $18.96 | 0 |
2015-09-16 | $24.01 | $24.02 | $24.01 | $24.02 | $18.96 | 200 |
2015-09-15 | $23.95 | $23.95 | $23.94 | $23.94 | $18.90 | 652 |
2015-09-14 | $23.97 | $24.00 | $23.97 | $24.00 | $18.95 | 450 |
2015-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $18.95 | 416 |
2015-09-10 | $24.00 | $24.00 | $24.00 | $24.00 | $18.95 | 400 |
2015-09-09 | $23.78 | $23.78 | $23.78 | $23.78 | $18.77 | 0 |
2015-09-08 | $23.78 | $23.78 | $23.78 | $23.78 | $18.77 | 0 |
Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR) News Headlines
Recent Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR) News
Similar Companies to Xtrackers Bloomberg US Investment Grade Corporate ESG ETF. (ESCR) 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 | -- | -- | -- |