Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) Exchange: BATS
Data as of April 19, 2024
$16.75 ($-0.05) -0.27%
Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF - Daily Information
Click for more stock information on Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $16.65 |
Previous Close | $16.75 |
High | $16.75 |
Low | $16.64 |
Adjusted Open | $16.65 |
Previous Adjusted Close | $16.75 |
Adjusted High | $16.75 |
Adjusted Low | $16.64 |
About Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB)
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 government debt issued by emerging market countries, and (b) short positions in U.S. Treasury notes or bonds of, in aggregate, approximate equivalent duration to the emerging markets sovereign debt. Duration is a measure that estimates the sensitivity of a bond’s or note’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 emerging markets sovereign 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 emerging markets sovereign debt, such as credit risk, which may have a greater impact than rising or falling interest rates. The Underlying Index consists of bonds issued by emerging markets sovereign and quasi-sovereign entities that (i) are denominated in U.S. dollars, (ii) have more than two years to maturity if already part of the Underlying Index or two and half years to maturity upon entering the Underlying Index, and (iii) have an outstanding float of at least $1 billion. The eligible countries are Argentina, Brazil, Chile, China, Colombia, Croatia, Ecuador, Egypt, El Salvador, Hungary, Indonesia, Kazakhstan, Liberia, Lithuania, Mexico, Panama, Peru, Philippines, Poland, Qatar, Romania, Russia, South Africa, Sri Lanka, Turkey, the United Arab Emirates, Uruguay and Venezuela; however, this universe of countries may change in accordance with the index provider’s determination of eligible emerging market countries and there is no assurance that a particular country will be represented in the Underlying Index at any given time. The bonds included in the Underlying Index may be rated below investment grade (commonly referred to as “junk bonds,” including those bonds rated lower than “BBB-” by Standard & Poor’s Ratings Services and Fitch, Inc. or “Baa3” by Moody’s Investors Services, Inc.). The Underlying Index is reconstituted and rebalanced (including a reset of the interest rate hedge) on a quarterly basis. As of July 31, 2018, the Underlying Index was comprised of 216 bonds issued by 27 different issuers. Relative to a long-only investment in the same emerging markets sovereign 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. Performance of the Underlying Index, and thus the Fund, could be particularly poor in risk-averse, flight-to-quality environments when it is common for emerging markets sovereign bonds to decline in value and for interest rates to fall. 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 emerging markets sovereign 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 emerging markets sovereign 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 U.S. dollar-denominated sovereign bonds issued by emerging market countries. 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.
Invest in Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB)
Historical Stock Data for Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-13 | $16.65 | $16.75 | $16.64 | $16.75 | $16.75 | 36,932 |
2024-03-12 | $16.78 | $16.80 | $16.78 | $16.80 | $16.80 | 339 |
2024-03-11 | $17.01 | $17.01 | $16.87 | $16.87 | $16.87 | 545 |
2024-03-08 | $17.09 | $17.10 | $16.93 | $16.93 | $16.93 | 357 |
2024-03-07 | $16.86 | $16.94 | $16.77 | $16.87 | $16.87 | 20,551 |
2024-03-06 | $16.94 | $16.94 | $16.92 | $16.92 | $16.92 | 753 |
2024-03-05 | $16.78 | $16.91 | $16.78 | $16.83 | $16.83 | 499 |
2024-03-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 10 |
2024-03-01 | $16.88 | $16.89 | $16.79 | $16.83 | $16.83 | 2,949 |
2024-02-29 | $16.82 | $16.82 | $16.75 | $16.82 | $16.75 | 736 |
2024-02-28 | $16.75 | $16.76 | $16.75 | $16.76 | $16.69 | 802 |
2024-02-27 | $16.75 | $16.75 | $16.67 | $16.73 | $16.66 | 1,856 |
2024-02-26 | $16.86 | $16.86 | $16.69 | $16.75 | $16.68 | 2,882 |
2024-02-23 | $16.72 | $16.77 | $16.72 | $16.77 | $16.70 | 160 |
2024-02-22 | $16.72 | $16.72 | $16.61 | $16.68 | $16.61 | 9,831 |
2024-02-21 | $16.59 | $16.66 | $16.59 | $16.60 | $16.60 | 2,706 |
2024-02-20 | $16.60 | $16.66 | $16.60 | $16.60 | $16.60 | 484 |
2024-02-16 | $16.68 | $16.68 | $16.56 | $16.61 | $16.61 | 1,002 |
2024-02-15 | $16.59 | $16.74 | $16.59 | $16.64 | $16.64 | 5,580 |
2024-02-14 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 72 |
2024-02-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 348 |
2024-02-12 | $16.63 | $16.75 | $16.62 | $16.68 | $16.68 | 842 |
2024-02-09 | $16.70 | $16.70 | $16.65 | $16.65 | $16.65 | 258 |
2024-02-08 | $16.74 | $16.75 | $16.67 | $16.67 | $16.67 | 371 |
2024-02-07 | $16.73 | $16.73 | $16.71 | $16.72 | $16.72 | 733 |
2024-02-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 49 |
2024-02-05 | $16.59 | $16.60 | $16.59 | $16.60 | $16.60 | 1,462 |
2024-02-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 9 |
2024-02-01 | $16.77 | $16.89 | $16.77 | $16.85 | $16.85 | 798 |
2024-01-31 | $16.79 | $16.79 | $16.79 | $16.79 | $16.72 | 63 |
2024-01-30 | $16.75 | $16.83 | $16.74 | $16.80 | $16.73 | 1,001 |
2024-01-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.69 | 120 |
2024-01-26 | $16.72 | $16.74 | $16.63 | $16.64 | $16.57 | 2,408 |
2024-01-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.58 | 121 |
2024-01-24 | $16.58 | $16.72 | $16.55 | $16.55 | $16.48 | 14,701 |
2024-01-23 | $16.48 | $16.55 | $16.48 | $16.55 | $16.48 | 458 |
2024-01-22 | $16.71 | $16.71 | $16.58 | $16.66 | $16.59 | 722 |
2024-01-19 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 34 |
2024-01-18 | $16.69 | $16.69 | $16.65 | $16.65 | $16.65 | 504 |
2024-01-17 | $16.60 | $16.72 | $16.60 | $16.66 | $16.66 | 807 |
2024-01-16 | $16.67 | $16.72 | $16.67 | $16.72 | $16.72 | 193 |
2024-01-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 245 |
2024-01-11 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 6 |
2024-01-10 | $16.76 | $16.76 | $16.70 | $16.70 | $16.70 | 137 |
2024-01-09 | $16.66 | $16.66 | $16.55 | $16.57 | $16.57 | 693 |
2024-01-08 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 273 |
2024-01-05 | $16.75 | $16.75 | $16.60 | $16.60 | $16.60 | 532 |
2024-01-04 | $16.72 | $16.72 | $16.66 | $16.66 | $16.66 | 406 |
2024-01-03 | $16.71 | $16.73 | $16.71 | $16.73 | $16.73 | 641 |
2024-01-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 202 |
2023-12-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 30 |
2023-12-28 | $17.10 | $17.10 | $17.02 | $17.02 | $17.02 | 1,780 |
2023-12-27 | $16.98 | $17.16 | $16.96 | $17.12 | $17.12 | 31,381 |
2023-12-26 | $17.23 | $17.23 | $16.99 | $16.99 | $16.99 | 466 |
2023-12-22 | $17.11 | $17.29 | $16.94 | $17.10 | $17.10 | 2,908 |
2023-12-21 | $17.10 | $17.14 | $16.92 | $17.11 | $17.11 | 2,353 |
2023-12-20 | $17.17 | $17.17 | $17.10 | $17.11 | $16.96 | 484 |
2023-12-19 | $17.15 | $17.15 | $17.09 | $17.09 | $16.94 | 164 |
2023-12-18 | $17.25 | $17.25 | $17.06 | $17.06 | $16.91 | 1,945 |
2023-12-15 | $17.08 | $17.09 | $17.08 | $17.09 | $17.09 | 829 |
2023-12-14 | $17.08 | $17.09 | $17.03 | $17.03 | $17.03 | 557 |
2023-12-13 | $16.76 | $16.89 | $16.60 | $16.89 | $16.89 | 4,589 |
2023-12-12 | $16.52 | $16.65 | $16.52 | $16.65 | $16.65 | 647 |
2023-12-11 | $16.67 | $16.69 | $16.62 | $16.62 | $16.62 | 529 |
2023-12-08 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 13 |
2023-12-07 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 27 |
2023-12-06 | $16.63 | $16.82 | $16.63 | $16.72 | $16.72 | 3,918 |
2023-12-05 | $16.70 | $16.71 | $16.63 | $16.63 | $16.63 | 985 |
2023-12-04 | $16.57 | $16.57 | $16.52 | $16.52 | $16.52 | 519 |
2023-12-01 | $16.20 | $16.63 | $16.19 | $16.62 | $16.62 | 3,095 |
2023-11-30 | $16.36 | $16.49 | $16.36 | $16.48 | $16.41 | 1,375 |
2023-11-29 | $16.54 | $16.54 | $16.54 | $16.54 | $16.47 | 11 |
2023-11-28 | $16.47 | $16.47 | $16.42 | $16.42 | $16.35 | 492 |
2023-11-27 | $16.23 | $16.41 | $16.23 | $16.35 | $16.28 | 907 |
2023-11-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,136 |
2023-11-22 | $16.32 | $16.38 | $16.32 | $16.32 | $16.32 | 1,136 |
2023-11-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 20 |
2023-11-20 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 120 |
2023-11-17 | $16.20 | $16.20 | $16.15 | $16.15 | $16.15 | 331 |
2023-11-16 | $16.13 | $16.14 | $16.13 | $16.14 | $16.14 | 2,871 |
2023-11-15 | $16.17 | $16.17 | $15.99 | $15.99 | $15.99 | 715 |
2023-11-14 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 118 |
2023-11-13 | $15.83 | $15.83 | $15.79 | $15.79 | $15.79 | 816 |
2023-11-10 | $15.91 | $15.91 | $15.85 | $15.85 | $15.85 | 745 |
2023-11-09 | $15.84 | $15.84 | $15.83 | $15.83 | $15.83 | 434 |
2023-11-08 | $15.94 | $15.97 | $15.87 | $15.89 | $15.89 | 4,008 |
2023-11-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 13 |
2023-11-06 | $15.82 | $15.89 | $15.82 | $15.86 | $15.86 | 567 |
2023-11-03 | $16.10 | $16.10 | $16.01 | $16.01 | $16.01 | 507 |
2023-11-02 | $15.92 | $15.92 | $15.86 | $15.86 | $15.86 | 253 |
2023-11-01 | $15.45 | $15.65 | $15.45 | $15.65 | $15.65 | 331 |
2023-10-31 | $15.63 | $15.63 | $15.58 | $15.58 | $15.50 | 213 |
2023-10-30 | $15.46 | $15.56 | $15.46 | $15.56 | $15.49 | 232 |
2023-10-27 | $15.46 | $15.46 | $15.44 | $15.45 | $15.38 | 3,359 |
2023-10-26 | $15.52 | $15.52 | $15.52 | $15.52 | $15.44 | 187 |
2023-10-25 | $15.58 | $15.58 | $15.49 | $15.49 | $15.49 | 791 |
2023-10-24 | $15.57 | $15.57 | $15.52 | $15.52 | $15.52 | 172 |
2023-10-23 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 2 |
2023-10-20 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 300 |
2023-10-19 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1 |
2023-10-18 | $15.51 | $15.51 | $15.38 | $15.44 | $15.44 | 2,964 |
2023-10-17 | $15.45 | $15.55 | $15.45 | $15.51 | $15.51 | 1,185 |
2023-10-16 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 52 |
2023-10-13 | $15.69 | $15.69 | $15.68 | $15.69 | $15.69 | 1,122 |
2023-10-12 | $15.62 | $15.68 | $15.55 | $15.55 | $15.55 | 2,859 |
2023-10-11 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 110 |
2023-10-10 | $15.63 | $15.75 | $15.63 | $15.75 | $15.75 | 7,891 |
2023-10-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3 |
2023-10-06 | $15.40 | $15.52 | $15.40 | $15.44 | $15.44 | 2,365 |
2023-10-05 | $15.52 | $15.53 | $15.49 | $15.49 | $15.49 | 1,535 |
2023-10-04 | $15.52 | $15.52 | $15.41 | $15.47 | $15.47 | 1,188 |
2023-10-03 | $15.46 | $15.46 | $15.44 | $15.44 | $15.44 | 198 |
2023-10-02 | $15.75 | $15.75 | $15.61 | $15.61 | $15.61 | 806 |
2023-09-29 | $15.88 | $15.88 | $15.88 | $15.88 | $15.81 | 4,529 |
2023-09-28 | $15.80 | $15.89 | $15.80 | $15.84 | $15.76 | 4,529 |
2023-09-27 | $16.03 | $16.03 | $15.85 | $15.85 | $15.78 | 2,002 |
2023-09-26 | $15.89 | $15.90 | $15.89 | $15.90 | $15.83 | 313 |
2023-09-25 | $16.02 | $16.11 | $15.97 | $16.03 | $15.95 | 1,887 |
2023-09-22 | $16.09 | $16.09 | $16.09 | $16.09 | $16.02 | 28 |
2023-09-21 | $16.08 | $16.08 | $16.03 | $16.03 | $15.95 | 751 |
2023-09-20 | $16.31 | $16.31 | $16.23 | $16.23 | $16.16 | 170 |
2023-09-19 | $16.19 | $16.20 | $16.19 | $16.20 | $16.12 | 199 |
2023-09-18 | $16.27 | $16.27 | $16.20 | $16.20 | $16.13 | 149 |
2023-09-15 | $16.22 | $16.22 | $16.22 | $16.22 | $16.15 | 1,775 |
2023-09-14 | $16.32 | $16.32 | $16.21 | $16.21 | $16.21 | 4,025 |
2023-09-13 | $16.30 | $16.30 | $16.24 | $16.24 | $16.24 | 907 |
2023-09-12 | $16.28 | $16.30 | $16.22 | $16.22 | $16.22 | 683 |
2023-09-11 | $16.28 | $16.28 | $16.22 | $16.22 | $16.22 | 202 |
2023-09-08 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 67 |
2023-09-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 347 |
2023-09-06 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 52 |
2023-09-05 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 43 |
2023-09-01 | $16.36 | $16.36 | $16.30 | $16.30 | $16.30 | 1,095 |
2023-08-31 | $16.51 | $16.51 | $16.45 | $16.45 | $16.37 | 310 |
2023-08-30 | $16.42 | $16.51 | $16.42 | $16.48 | $16.41 | 1,865 |
2023-08-29 | $16.48 | $16.49 | $16.48 | $16.49 | $16.42 | 351 |
2023-08-28 | $16.39 | $16.44 | $16.39 | $16.41 | $16.41 | 1,413 |
2023-08-25 | $16.32 | $16.32 | $16.31 | $16.32 | $16.32 | 1,372 |
2023-08-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 152 |
2023-08-23 | $16.36 | $16.37 | $16.36 | $16.37 | $16.37 | 701 |
2023-08-22 | $16.16 | $16.19 | $16.16 | $16.19 | $16.19 | 1,815 |
2023-08-21 | $16.24 | $16.24 | $16.16 | $16.16 | $16.16 | 305 |
2023-08-18 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 22 |
2023-08-17 | $16.21 | $16.22 | $16.21 | $16.22 | $16.22 | 344 |
2023-08-16 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
2023-08-15 | $16.32 | $16.34 | $16.29 | $16.29 | $16.29 | 700 |
2023-08-14 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 100 |
2023-08-11 | $16.54 | $16.54 | $16.51 | $16.51 | $16.51 | 148 |
2023-08-10 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 37 |
2023-08-09 | $16.67 | $16.67 | $16.64 | $16.64 | $16.64 | 141 |
2023-08-08 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 6 |
2023-08-07 | $16.53 | $16.56 | $16.52 | $16.56 | $16.56 | 1,955 |
2023-08-04 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 205 |
2023-08-03 | $16.39 | $16.48 | $16.39 | $16.42 | $16.42 | 398 |
2023-08-02 | $16.49 | $16.55 | $16.49 | $16.55 | $16.55 | 363 |
2023-08-01 | $16.71 | $16.71 | $16.66 | $16.68 | $16.68 | 511 |
2023-07-31 | $16.88 | $16.88 | $16.88 | $16.88 | $16.82 | 29 |
2023-07-28 | $16.81 | $16.82 | $16.81 | $16.82 | $16.76 | 678 |
2023-07-27 | $16.72 | $16.72 | $16.68 | $16.68 | $16.62 | 642 |
2023-07-26 | $16.83 | $16.84 | $16.83 | $16.84 | $16.77 | 804 |
2023-07-25 | $16.75 | $16.75 | $16.74 | $16.74 | $16.68 | 4,107 |
2023-07-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.73 | 2 |
2023-07-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.70 | 0 |
2023-07-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.66 | 625 |
2023-07-19 | $16.77 | $16.81 | $16.76 | $16.81 | $16.74 | 625 |
2023-07-18 | $16.79 | $16.82 | $16.79 | $16.81 | $16.74 | 876 |
2023-07-17 | $16.74 | $16.74 | $16.74 | $16.74 | $16.68 | 0 |
2023-07-14 | $16.74 | $16.74 | $16.74 | $16.74 | $16.67 | 33 |
2023-07-13 | $16.80 | $16.80 | $16.79 | $16.79 | $16.72 | 520 |
2023-07-12 | $16.63 | $16.63 | $16.61 | $16.61 | $16.55 | 3,430 |
2023-07-11 | $16.47 | $16.47 | $16.47 | $16.47 | $16.41 | 20 |
2023-07-10 | $16.34 | $16.35 | $16.34 | $16.35 | $16.28 | 518 |
2023-07-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.24 | 220 |
2023-07-06 | $16.33 | $16.33 | $16.33 | $16.33 | $16.27 | 100 |
2023-07-05 | $16.55 | $16.55 | $16.51 | $16.55 | $16.49 | 1,241 |
2023-07-03 | $16.62 | $16.62 | $16.62 | $16.62 | $16.56 | 283 |
2023-06-30 | $16.76 | $16.76 | $16.76 | $16.76 | $16.52 | 38 |
2023-06-29 | $16.67 | $16.67 | $16.67 | $16.67 | $16.42 | 16,594 |
2023-06-28 | $16.77 | $16.80 | $16.73 | $16.77 | $16.52 | 16,594 |
2023-06-27 | $16.76 | $16.76 | $16.76 | $16.76 | $16.52 | 144 |
2023-06-26 | $16.71 | $16.76 | $16.71 | $16.76 | $16.51 | 546 |
2023-06-23 | $16.67 | $16.73 | $16.67 | $16.73 | $16.73 | 123 |
2023-06-22 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 3 |
2023-06-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 6 |
2023-06-20 | $16.71 | $16.71 | $16.68 | $16.68 | $16.68 | 328 |
2023-06-16 | $16.60 | $16.70 | $16.60 | $16.65 | $16.65 | 1,592 |
2023-06-15 | $16.64 | $16.66 | $16.64 | $16.66 | $16.66 | 2,234 |
2023-06-14 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 1 |
2023-06-13 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 1 |
2023-06-12 | $16.58 | $16.60 | $16.58 | $16.60 | $16.60 | 767 |
2023-06-09 | $16.58 | $16.58 | $16.54 | $16.54 | $16.54 | 1,185 |
2023-06-08 | $16.47 | $16.51 | $16.47 | $16.51 | $16.51 | 1,133 |
2023-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 45 |
2023-06-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 95 |
2023-06-05 | $16.49 | $16.52 | $16.49 | $16.52 | $16.52 | 950 |
2023-06-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 164 |
2023-06-01 | $16.40 | $16.48 | $16.40 | $16.48 | $16.48 | 4,470 |
2023-05-31 | $16.49 | $16.49 | $16.49 | $16.49 | $16.42 | 150 |
2023-05-30 | $16.49 | $16.49 | $16.49 | $16.49 | $16.42 | 93 |
2023-05-26 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1 |
2023-05-25 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 1 |
2023-05-24 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 603 |
2023-05-23 | $16.37 | $16.43 | $16.37 | $16.41 | $16.41 | 603 |
2023-05-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 68 |
2023-05-19 | $16.40 | $16.43 | $16.40 | $16.43 | $16.43 | 216 |
2023-05-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
2023-05-17 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 921 |
2023-05-16 | $16.47 | $16.50 | $16.47 | $16.50 | $16.50 | 921 |
2023-05-15 | $16.51 | $16.55 | $16.51 | $16.55 | $16.55 | 622 |
2023-05-12 | $16.59 | $16.63 | $16.59 | $16.63 | $16.63 | 240 |
2023-05-11 | $16.67 | $16.72 | $16.66 | $16.72 | $16.72 | 4,716 |
2023-05-10 | $16.61 | $16.62 | $16.61 | $16.62 | $16.62 | 244 |
2023-05-09 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 88 |
2023-05-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 6 |
2023-05-05 | $16.59 | $16.59 | $16.57 | $16.57 | $16.57 | 105 |
2023-05-04 | $16.74 | $16.74 | $16.62 | $16.62 | $16.62 | 1,013 |
2023-05-03 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 2 |
2023-05-02 | $16.53 | $16.58 | $16.51 | $16.58 | $16.58 | 438,172 |
2023-05-01 | $16.61 | $16.61 | $16.54 | $16.57 | $16.57 | 1,120 |
2023-04-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 98 |
2023-04-27 | $16.56 | $16.60 | $16.56 | $16.60 | $16.60 | 576 |
2023-04-26 | $16.66 | $16.66 | $16.61 | $16.61 | $16.61 | 2,012 |
2023-04-25 | $16.66 | $16.66 | $16.54 | $16.64 | $16.64 | 697 |
2023-04-24 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 1 |
2023-04-21 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 54,887 |
2023-04-20 | $16.47 | $16.50 | $16.44 | $16.48 | $16.48 | 54,887 |
2023-04-19 | $16.48 | $16.51 | $16.47 | $16.51 | $16.51 | 1,518 |
2023-04-18 | $16.54 | $16.57 | $16.53 | $16.57 | $16.57 | 26,939 |
2023-04-17 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 231 |
2023-04-14 | $16.72 | $16.72 | $16.68 | $16.68 | $16.68 | 2,191 |
2023-04-13 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 138 |
2023-04-12 | $16.63 | $16.67 | $16.63 | $16.67 | $16.67 | 1,266 |
2023-04-11 | $16.70 | $16.71 | $16.66 | $16.66 | $16.66 | 1,930 |
2023-04-10 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 20 |
2023-04-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 6 |
2023-04-05 | $16.60 | $16.69 | $16.60 | $16.65 | $16.65 | 14,575 |
2023-04-04 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 118 |
2023-04-03 | $16.66 | $16.75 | $16.66 | $16.68 | $16.68 | 1,327 |
2023-03-31 | $16.68 | $16.68 | $16.68 | $16.68 | $16.59 | 168 |
2023-03-30 | $16.61 | $16.61 | $16.61 | $16.61 | $16.52 | 124 |
2023-03-29 | $16.44 | $16.60 | $16.44 | $16.52 | $16.44 | 450 |
2023-03-28 | $16.38 | $16.50 | $16.34 | $16.43 | $16.34 | 2,059 |
2023-03-27 | $16.53 | $16.53 | $16.51 | $16.51 | $16.43 | 782 |
2023-03-24 | $16.60 | $16.60 | $16.55 | $16.55 | $16.55 | 181 |
2023-03-23 | $16.71 | $16.71 | $16.59 | $16.59 | $16.59 | 458 |
2023-03-22 | $16.46 | $16.59 | $16.46 | $16.59 | $16.59 | 10,866 |
2023-03-21 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 46 |
2023-03-20 | $16.30 | $16.34 | $16.30 | $16.34 | $16.34 | 396 |
2023-03-17 | $16.49 | $16.49 | $16.43 | $16.43 | $16.43 | 1,666 |
2023-03-16 | $16.46 | $16.46 | $16.45 | $16.45 | $16.45 | 228 |
2023-03-15 | $16.42 | $16.48 | $16.41 | $16.44 | $16.44 | 1,669 |
2023-03-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 4 |
2023-03-13 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 90 |
2023-03-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 17 |
2023-03-09 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 143 |
2023-03-08 | $16.32 | $16.35 | $16.32 | $16.35 | $16.35 | 1,404 |
2023-03-07 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 5 |
2023-03-06 | $16.60 | $16.60 | $16.49 | $16.49 | $16.49 | 658 |
2023-03-03 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 60 |
2023-03-02 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 2 |
2023-03-01 | $16.44 | $16.44 | $16.35 | $16.35 | $16.35 | 350 |
2023-02-28 | $16.49 | $16.51 | $16.46 | $16.46 | $16.40 | 1,228 |
2023-02-27 | $16.54 | $16.54 | $16.46 | $16.54 | $16.48 | 2,227 |
2023-02-24 | $16.48 | $16.49 | $16.48 | $16.49 | $16.42 | 646 |
2023-02-23 | $16.50 | $16.53 | $16.49 | $16.53 | $16.47 | 357 |
2023-02-22 | $16.31 | $16.38 | $16.31 | $16.36 | $16.30 | 500 |
2023-02-21 | $16.38 | $16.38 | $16.26 | $16.32 | $16.26 | 2,092 |
2023-02-17 | $16.52 | $16.53 | $16.46 | $16.46 | $16.40 | 1,437 |
2023-02-16 | $16.57 | $16.57 | $16.57 | $16.57 | $16.50 | 894 |
2023-02-15 | $16.62 | $16.69 | $16.62 | $16.63 | $16.57 | 894 |
2023-02-14 | $16.74 | $16.74 | $16.69 | $16.69 | $16.62 | 36,602 |
2023-02-13 | $16.68 | $16.68 | $16.68 | $16.68 | $16.62 | 397 |
2023-02-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.54 | 188 |
2023-02-09 | $16.94 | $16.95 | $16.78 | $16.78 | $16.72 | 909 |
2023-02-08 | $16.88 | $16.88 | $16.84 | $16.84 | $16.77 | 499 |
2023-02-07 | $16.83 | $16.83 | $16.83 | $16.83 | $16.77 | 16 |
2023-02-06 | $16.90 | $17.00 | $16.88 | $16.88 | $16.81 | 1,707 |
2023-02-03 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 61 |
2023-02-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 100 |
2023-02-01 | $17.12 | $17.22 | $17.12 | $17.22 | $17.22 | 1,098 |
2023-01-31 | $17.03 | $17.04 | $16.98 | $16.98 | $16.91 | 733 |
2023-01-30 | $16.99 | $16.99 | $16.97 | $16.97 | $16.90 | 335 |
2023-01-27 | $17.18 | $17.19 | $17.06 | $17.13 | $17.06 | 2,951 |
2023-01-26 | $17.14 | $17.14 | $17.14 | $17.14 | $17.07 | 3 |
2023-01-25 | $17.13 | $17.13 | $17.13 | $17.13 | $17.06 | 13 |
2023-01-24 | $17.11 | $17.12 | $17.11 | $17.11 | $17.04 | 2,110 |
2023-01-23 | $17.09 | $17.09 | $17.08 | $17.08 | $17.08 | 214 |
2023-01-20 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 139 |
2023-01-19 | $17.15 | $17.15 | $17.02 | $17.11 | $17.11 | 718 |
2023-01-18 | $17.22 | $17.22 | $17.17 | $17.17 | $17.17 | 228 |
2023-01-17 | $16.94 | $16.96 | $16.94 | $16.96 | $16.96 | 803 |
2023-01-13 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 103 |
2023-01-12 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 435 |
2023-01-11 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 92,146 |
2023-01-10 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 94 |
2023-01-09 | $16.81 | $16.82 | $16.76 | $16.76 | $16.76 | 1,016 |
2023-01-06 | $16.68 | $16.72 | $16.68 | $16.72 | $16.72 | 320 |
2023-01-05 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 40 |
2023-01-04 | $16.58 | $16.62 | $16.57 | $16.62 | $16.62 | 1,756 |
2023-01-03 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 189 |
2022-12-30 | $16.41 | $16.42 | $16.41 | $16.42 | $16.42 | 383 |
2022-12-29 | $16.53 | $16.54 | $16.48 | $16.48 | $16.48 | 1,076 |
2022-12-28 | $16.44 | $16.44 | $16.36 | $16.41 | $16.41 | 897 |
2022-12-27 | $16.49 | $16.49 | $16.40 | $16.49 | $16.49 | 1,133 |
2022-12-23 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 39 |
2022-12-22 | $16.66 | $16.68 | $16.52 | $16.62 | $16.62 | 2,460 |
2022-12-21 | $16.79 | $16.82 | $16.66 | $16.75 | $16.66 | 4,407 |
2022-12-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.47 | 44 |
2022-12-19 | $16.68 | $16.68 | $16.61 | $16.67 | $16.58 | 30,198 |
2022-12-16 | $16.66 | $16.80 | $16.66 | $16.74 | $16.65 | 856 |
2022-12-15 | $16.91 | $16.92 | $16.86 | $16.86 | $16.78 | 748 |
2022-12-14 | $16.85 | $17.01 | $16.83 | $16.89 | $16.80 | 1,103 |
2022-12-13 | $16.90 | $16.94 | $16.85 | $16.94 | $16.85 | 111,588 |
2022-12-12 | $16.70 | $16.73 | $16.70 | $16.73 | $16.64 | 185 |
2022-12-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 31 |
2022-12-08 | $16.88 | $16.88 | $16.81 | $16.81 | $16.72 | 300 |
2022-12-07 | $16.80 | $16.80 | $16.77 | $16.77 | $16.69 | 927 |
2022-12-06 | $16.64 | $16.65 | $16.59 | $16.59 | $16.50 | 900 |
2022-12-05 | $16.72 | $16.72 | $16.72 | $16.72 | $16.63 | 99 |
2022-12-02 | $16.80 | $16.88 | $16.80 | $16.88 | $16.80 | 926 |
2022-12-01 | $16.74 | $16.97 | $16.74 | $16.97 | $16.88 | 1,254 |
2022-11-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.56 | 447 |
2022-11-29 | $16.46 | $16.63 | $16.46 | $16.56 | $16.41 | 1,863 |
2022-11-28 | $16.62 | $16.62 | $16.50 | $16.50 | $16.50 | 478 |
2022-11-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 27 |
2022-11-23 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 186 |
2022-11-22 | $16.38 | $16.38 | $16.35 | $16.35 | $16.35 | 151 |
2022-11-21 | $16.23 | $16.23 | $16.16 | $16.21 | $16.21 | 1,159 |
2022-11-18 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 6 |
2022-11-17 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 104 |
2022-11-16 | $16.38 | $16.39 | $16.34 | $16.34 | $16.34 | 757 |
2022-11-15 | $16.23 | $16.29 | $16.18 | $16.29 | $16.29 | 486 |
2022-11-14 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 5 |
2022-11-11 | $16.11 | $16.18 | $16.09 | $16.15 | $16.15 | 626 |
2022-11-10 | $15.92 | $16.09 | $15.92 | $16.09 | $16.09 | 2,293 |
2022-11-09 | $15.65 | $15.65 | $15.51 | $15.51 | $15.51 | 472 |
2022-11-08 | $15.67 | $15.69 | $15.66 | $15.66 | $15.66 | 450 |
2022-11-07 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 221 |
2022-11-04 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 3 |
2022-11-03 | $15.34 | $15.34 | $15.33 | $15.33 | $15.33 | 120 |
2022-11-02 | $15.53 | $15.64 | $15.44 | $15.45 | $15.45 | 1,270 |
2022-11-01 | $15.47 | $15.51 | $15.47 | $15.51 | $15.51 | 453 |
2022-10-31 | $15.50 | $15.51 | $15.36 | $15.36 | $15.36 | 824 |
2022-10-28 | $15.61 | $15.61 | $15.56 | $15.56 | $15.56 | 215 |
2022-10-27 | $15.45 | $15.50 | $15.45 | $15.49 | $15.49 | 401 |
2022-10-26 | $15.47 | $15.48 | $15.46 | $15.46 | $15.46 | 531 |
2022-10-25 | $15.15 | $15.33 | $15.15 | $15.33 | $15.33 | 1,483 |
2022-10-24 | $15.11 | $15.11 | $15.06 | $15.08 | $15.08 | 2,545 |
2022-10-21 | $14.97 | $15.05 | $14.97 | $15.04 | $15.04 | 2,040 |
2022-10-20 | $14.96 | $15.10 | $14.95 | $14.95 | $14.95 | 1,014 |
2022-10-19 | $15.04 | $15.13 | $15.04 | $15.10 | $15.10 | 535 |
2022-10-18 | $15.24 | $15.27 | $15.18 | $15.24 | $15.24 | 1,585 |
2022-10-17 | $15.23 | $15.23 | $15.08 | $15.14 | $15.14 | 20,444 |
2022-10-14 | $15.19 | $15.19 | $15.04 | $15.11 | $15.11 | 1,527 |
2022-10-13 | $15.04 | $15.18 | $15.04 | $15.17 | $15.17 | 1,701 |
2022-10-12 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 76 |
2022-10-11 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 10 |
2022-10-10 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 184 |
2022-10-07 | $15.36 | $15.37 | $15.36 | $15.37 | $15.37 | 184 |
2022-10-06 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 160 |
2022-10-05 | $15.56 | $15.57 | $15.56 | $15.57 | $15.57 | 676 |
2022-10-04 | $15.77 | $15.77 | $15.74 | $15.75 | $15.75 | 1,710 |
2022-10-03 | $15.46 | $15.59 | $15.46 | $15.56 | $15.56 | 1,385 |
2022-09-30 | $15.48 | $15.48 | $15.38 | $15.38 | $15.38 | 1,446 |
2022-09-29 | $15.37 | $15.40 | $15.29 | $15.40 | $15.40 | 3,381 |
2022-09-28 | $15.28 | $15.57 | $15.27 | $15.57 | $15.57 | 1,578 |
2022-09-27 | $15.39 | $15.39 | $15.31 | $15.31 | $15.31 | 1,201 |
2022-09-26 | $15.62 | $15.72 | $15.52 | $15.52 | $15.52 | 1,338 |
2022-09-23 | $15.80 | $15.91 | $15.80 | $15.87 | $15.87 | 1,222 |
2022-09-22 | $15.97 | $16.02 | $15.97 | $16.02 | $16.02 | 1,117 |
2022-09-21 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 98 |
2022-09-20 | $16.22 | $16.26 | $16.22 | $16.25 | $16.25 | 1,644 |
2022-09-19 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 89 |
2022-09-16 | $16.31 | $16.31 | $16.27 | $16.27 | $16.27 | 584 |
2022-09-15 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 234 |
2022-09-14 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 137 |
2022-09-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 4 |
2022-09-12 | $16.75 | $16.76 | $16.68 | $16.68 | $16.68 | 480 |
2022-09-09 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 131 |
2022-09-08 | $16.47 | $16.55 | $16.45 | $16.53 | $16.53 | 1,381 |
2022-09-07 | $16.30 | $16.49 | $16.30 | $16.46 | $16.46 | 3,526 |
2022-09-06 | $16.34 | $16.34 | $16.30 | $16.30 | $16.30 | 523 |
2022-09-02 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 88 |
2022-09-01 | $16.35 | $16.37 | $16.32 | $16.37 | $16.37 | 567 |
2022-08-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.45 | 17 |
2022-08-30 | $16.42 | $16.60 | $16.42 | $16.57 | $16.52 | 4,102 |
2022-08-29 | $16.59 | $16.64 | $16.57 | $16.57 | $16.52 | 2,238 |
2022-08-26 | $16.70 | $16.70 | $16.68 | $16.68 | $16.63 | 769 |
2022-08-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.80 | 146 |
2022-08-24 | $16.78 | $16.78 | $16.78 | $16.78 | $16.73 | 146 |
2022-08-23 | $16.77 | $16.84 | $16.77 | $16.78 | $16.73 | 16,332 |
2022-08-22 | $16.64 | $16.64 | $16.64 | $16.64 | $16.59 | 151 |
2022-08-19 | $16.87 | $16.87 | $16.79 | $16.79 | $16.74 | 704 |
2022-08-18 | $17.05 | $17.05 | $16.98 | $16.98 | $16.93 | 427 |
2022-08-17 | $16.98 | $16.98 | $16.98 | $16.98 | $16.93 | 51 |
2022-08-16 | $17.17 | $17.17 | $17.13 | $17.13 | $17.08 | 286 |
2022-08-15 | $17.29 | $17.29 | $17.29 | $17.29 | $17.23 | 1 |
2022-08-12 | $17.27 | $17.27 | $17.25 | $17.25 | $17.20 | 186 |
2022-08-11 | $17.39 | $17.39 | $17.17 | $17.17 | $17.12 | 3,740 |
2022-08-10 | $17.22 | $17.26 | $17.22 | $17.26 | $17.21 | 116 |
2022-08-09 | $17.18 | $17.18 | $16.98 | $17.03 | $16.98 | 642 |
2022-08-08 | $17.21 | $17.28 | $17.21 | $17.23 | $17.18 | 3,221 |
2022-08-05 | $17.02 | $17.12 | $16.94 | $17.06 | $17.01 | 2,351 |
2022-08-04 | $17.11 | $17.17 | $17.10 | $17.17 | $17.12 | 2,162 |
2022-08-03 | $16.88 | $17.03 | $16.88 | $17.03 | $16.98 | 698 |
2022-08-02 | $16.91 | $16.91 | $16.81 | $16.81 | $16.76 | 302 |
2022-08-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.92 | 4 |
2022-07-29 | $17.00 | $17.00 | $16.99 | $17.00 | $16.89 | 494 |
2022-07-28 | $16.79 | $16.83 | $16.75 | $16.83 | $16.72 | 1,044 |
2022-07-27 | $16.53 | $16.62 | $16.51 | $16.62 | $16.51 | 456 |
2022-07-26 | $16.41 | $16.41 | $16.41 | $16.41 | $16.30 | 53 |
2022-07-25 | $16.51 | $16.51 | $16.51 | $16.51 | $16.40 | 136 |
2022-07-22 | $16.50 | $16.50 | $16.47 | $16.47 | $16.36 | 575 |
2022-07-21 | $16.26 | $16.34 | $16.26 | $16.34 | $16.23 | 608 |
2022-07-20 | $16.24 | $16.24 | $16.24 | $16.24 | $16.13 | 1 |
2022-07-19 | $16.06 | $16.07 | $16.03 | $16.07 | $15.96 | 18,013 |
2022-07-18 | $15.90 | $15.92 | $15.90 | $15.92 | $15.81 | 195 |
2022-07-15 | $15.89 | $15.94 | $15.83 | $15.89 | $15.78 | 3,124 |
2022-07-14 | $15.79 | $15.80 | $15.77 | $15.77 | $15.66 | 506 |
2022-07-13 | $15.93 | $16.00 | $15.92 | $16.00 | $15.89 | 1,253 |
2022-07-12 | $16.05 | $16.05 | $16.05 | $16.05 | $15.94 | 6 |
2022-07-11 | $16.12 | $16.12 | $16.12 | $16.12 | $16.01 | 174 |
2022-07-08 | $16.24 | $16.24 | $16.24 | $16.24 | $16.13 | 19 |
2022-07-07 | $16.26 | $16.32 | $16.26 | $16.32 | $16.21 | 136 |
2022-07-06 | $16.32 | $16.32 | $16.27 | $16.27 | $16.16 | 555 |
2022-07-05 | $16.38 | $16.38 | $16.33 | $16.38 | $16.27 | 390 |
2022-07-01 | $16.46 | $16.46 | $16.46 | $16.46 | $16.35 | 0 |
2022-06-30 | $16.37 | $16.40 | $16.37 | $16.40 | $16.23 | 984 |
2022-06-29 | $16.29 | $16.29 | $16.29 | $16.29 | $16.11 | 4 |
2022-06-28 | $16.25 | $16.25 | $16.22 | $16.22 | $16.04 | 182 |
2022-06-27 | $16.49 | $16.49 | $16.39 | $16.39 | $16.21 | 450 |
2022-06-24 | $16.71 | $16.71 | $16.61 | $16.61 | $16.43 | 829 |
2022-06-23 | $16.50 | $16.52 | $16.50 | $16.52 | $16.34 | 678 |
2022-06-22 | $16.44 | $16.48 | $16.39 | $16.48 | $16.31 | 2,729 |
2022-06-21 | $16.64 | $16.64 | $16.47 | $16.47 | $16.29 | 551 |
2022-06-17 | $16.48 | $16.48 | $16.48 | $16.48 | $16.30 | 122 |
2022-06-16 | $16.57 | $16.57 | $16.31 | $16.42 | $16.25 | 425 |
2022-06-15 | $16.49 | $16.67 | $16.41 | $16.67 | $16.49 | 418 |
2022-06-14 | $16.26 | $16.26 | $16.26 | $16.26 | $16.09 | 769 |
2022-06-13 | $16.24 | $16.24 | $16.24 | $16.24 | $16.07 | 45 |
2022-06-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.56 | 318 |
2022-06-09 | $16.95 | $17.01 | $16.95 | $16.97 | $16.78 | 929 |
2022-06-08 | $17.13 | $17.13 | $17.06 | $17.13 | $16.94 | 250 |
2022-06-07 | $17.20 | $17.31 | $17.20 | $17.31 | $17.12 | 532 |
2022-06-06 | $17.27 | $17.27 | $17.27 | $17.27 | $17.09 | 172 |
2022-06-03 | $17.42 | $17.50 | $17.42 | $17.44 | $17.25 | 23,781 |
2022-06-02 | $17.54 | $17.54 | $17.54 | $17.54 | $17.35 | 45 |
2022-06-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.20 | 7 |
2022-05-31 | $17.49 | $17.49 | $17.49 | $17.49 | $17.22 | 586 |
2022-05-27 | $17.57 | $17.58 | $17.57 | $17.58 | $17.31 | 224 |
2022-05-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.27 | 14 |
2022-05-25 | $17.41 | $17.48 | $17.39 | $17.48 | $17.21 | 3,163 |
2022-05-24 | $17.28 | $17.28 | $17.27 | $17.28 | $17.02 | 1,181 |
2022-05-23 | $17.19 | $17.26 | $17.19 | $17.23 | $16.96 | 681 |
2022-05-20 | $17.14 | $17.15 | $17.04 | $17.15 | $16.88 | 828 |
2022-05-19 | $17.03 | $17.06 | $17.00 | $17.03 | $16.77 | 4,711 |
2022-05-18 | $16.94 | $17.02 | $16.94 | $17.02 | $16.75 | 607 |
2022-05-17 | $17.15 | $17.17 | $17.06 | $17.11 | $16.84 | 895 |
2022-05-16 | $17.18 | $17.18 | $17.10 | $17.10 | $16.84 | 666 |
2022-05-13 | $17.16 | $17.16 | $17.11 | $17.11 | $16.84 | 281 |
2022-05-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.89 | 134 |
2022-05-11 | $17.06 | $17.20 | $17.06 | $17.16 | $16.89 | 2,013 |
2022-05-10 | $17.11 | $17.16 | $17.05 | $17.14 | $16.87 | 7,695 |
2022-05-09 | $17.00 | $17.00 | $16.82 | $16.91 | $16.65 | 196,718 |
2022-05-06 | $17.22 | $17.25 | $17.13 | $17.17 | $16.91 | 5,766 |
2022-05-05 | $17.26 | $17.32 | $17.20 | $17.32 | $17.05 | 125,234 |
2022-05-04 | $17.40 | $17.61 | $17.40 | $17.61 | $17.34 | 154 |
2022-05-03 | $17.43 | $17.45 | $17.40 | $17.40 | $17.13 | 745 |
2022-05-02 | $17.24 | $17.25 | $17.24 | $17.25 | $16.98 | 275 |
2022-04-29 | $17.45 | $17.45 | $17.45 | $17.45 | $17.11 | 1 |
2022-04-28 | $17.61 | $17.67 | $17.61 | $17.67 | $17.33 | 450 |
2022-04-27 | $17.74 | $17.74 | $17.69 | $17.69 | $17.35 | 653 |
2022-04-26 | $17.77 | $17.77 | $17.70 | $17.74 | $17.39 | 746 |
2022-04-25 | $17.64 | $17.83 | $17.64 | $17.80 | $17.46 | 1,340 |
2022-04-22 | $17.79 | $17.80 | $17.51 | $17.63 | $17.28 | 16,022 |
2022-04-21 | $17.82 | $17.82 | $17.82 | $17.82 | $17.48 | 55 |
2022-04-20 | $17.94 | $18.00 | $17.94 | $17.97 | $17.62 | 939 |
2022-04-19 | $17.87 | $17.95 | $17.85 | $17.85 | $17.50 | 9,476 |
2022-04-18 | $17.99 | $18.02 | $17.97 | $17.97 | $17.62 | 5,974 |
2022-04-14 | $17.99 | $18.00 | $17.93 | $17.96 | $17.61 | 2,622 |
2022-04-13 | $18.04 | $18.07 | $18.04 | $18.07 | $17.72 | 347 |
2022-04-12 | $18.02 | $18.06 | $18.02 | $18.06 | $17.71 | 694 |
2022-04-11 | $18.08 | $18.08 | $18.01 | $18.01 | $17.66 | 352 |
2022-04-08 | $18.20 | $18.27 | $18.20 | $18.23 | $17.87 | 1,285 |
2022-04-07 | $18.29 | $18.32 | $18.29 | $18.32 | $17.97 | 262 |
2022-04-06 | $18.39 | $18.41 | $18.39 | $18.39 | $18.03 | 475 |
2022-04-05 | $20.29 | $20.29 | $18.50 | $18.50 | $18.14 | 4,746 |
2022-04-04 | $18.70 | $18.77 | $18.70 | $18.74 | $18.37 | 1,560 |
2022-04-01 | $18.66 | $18.70 | $18.63 | $18.67 | $18.31 | 1,321 |
2022-03-31 | $18.71 | $18.83 | $18.66 | $18.76 | $18.32 | 18,339 |
2022-03-30 | $18.68 | $18.80 | $18.68 | $18.75 | $18.31 | 1,938 |
2022-03-29 | $18.55 | $18.74 | $18.55 | $18.74 | $18.30 | 2,264 |
2022-03-28 | $18.52 | $18.54 | $18.45 | $18.50 | $18.07 | 1,617 |
2022-03-25 | $18.23 | $18.30 | $18.23 | $18.30 | $17.87 | 1,099 |
2022-03-24 | $18.36 | $18.37 | $18.36 | $18.37 | $17.94 | 408 |
2022-03-23 | $18.32 | $18.35 | $18.29 | $18.35 | $17.92 | 1,247 |
2022-03-22 | $18.35 | $18.35 | $18.24 | $18.29 | $17.86 | 3,394 |
2022-03-21 | $18.53 | $18.53 | $18.32 | $18.32 | $17.89 | 886 |
2022-03-18 | $18.66 | $18.76 | $18.65 | $18.65 | $18.22 | 3,508 |
2022-03-17 | $18.73 | $18.76 | $18.73 | $18.75 | $18.32 | 2,068 |
2022-03-16 | $18.51 | $18.56 | $18.31 | $18.56 | $18.13 | 1,676 |
2022-03-15 | $18.23 | $18.23 | $18.19 | $18.19 | $17.77 | 362 |
2022-03-14 | $18.19 | $18.19 | $18.02 | $18.09 | $17.67 | 933 |
2022-03-11 | $18.18 | $18.21 | $18.13 | $18.13 | $17.71 | 2,064 |
2022-03-10 | $18.20 | $18.25 | $18.20 | $18.23 | $17.81 | 2,897 |
2022-03-09 | $18.21 | $18.25 | $18.21 | $18.24 | $17.81 | 633 |
2022-03-08 | $17.96 | $18.17 | $17.96 | $18.07 | $17.65 | 5,048 |
2022-03-07 | $17.97 | $17.97 | $17.85 | $17.91 | $17.49 | 1,875 |
2022-03-04 | $18.09 | $18.22 | $17.96 | $18.03 | $17.61 | 68,030 |
2022-03-03 | $18.37 | $18.43 | $18.25 | $18.34 | $17.91 | 6,338 |
2022-03-02 | $18.50 | $18.52 | $18.47 | $18.47 | $18.04 | 1,890 |
2022-03-01 | $18.65 | $18.81 | $18.53 | $18.67 | $18.23 | 1,420 |
2022-02-28 | $18.87 | $19.02 | $18.87 | $19.01 | $18.50 | 1,370 |
2022-02-25 | $19.14 | $19.25 | $19.09 | $19.24 | $18.73 | 1,399 |
2022-02-24 | $19.13 | $19.13 | $18.64 | $18.93 | $18.42 | 21,677 |
2022-02-23 | $19.55 | $19.55 | $19.38 | $19.38 | $18.86 | 768 |
2022-02-22 | $19.76 | $19.85 | $19.64 | $19.67 | $19.15 | 2,701 |
2022-02-18 | $19.87 | $19.90 | $19.87 | $19.90 | $19.36 | 1,579 |
2022-02-17 | $20.49 | $20.49 | $19.90 | $19.94 | $19.40 | 4,706 |
2022-02-16 | $20.03 | $20.03 | $19.96 | $19.96 | $19.42 | 1,019 |
2022-02-15 | $20.01 | $20.01 | $19.95 | $19.95 | $19.41 | 346 |
2022-02-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.34 | 44 |
2022-02-11 | $19.83 | $19.94 | $19.75 | $19.75 | $19.22 | 1,318 |
2022-02-10 | $19.89 | $19.89 | $19.89 | $19.89 | $19.36 | 106 |
2022-02-09 | $20.16 | $20.16 | $20.15 | $20.15 | $19.61 | 274 |
2022-02-08 | $20.09 | $20.10 | $20.06 | $20.08 | $19.54 | 12,916 |
2022-02-07 | $20.12 | $20.14 | $20.12 | $20.14 | $19.60 | 667 |
2022-02-04 | $20.16 | $20.16 | $20.12 | $20.14 | $19.60 | 2,434 |
2022-02-03 | $20.24 | $20.29 | $20.24 | $20.26 | $19.72 | 1,997 |
2022-02-02 | $20.39 | $20.46 | $20.39 | $20.41 | $19.86 | 3,127 |
2022-02-01 | $20.28 | $20.30 | $20.27 | $20.30 | $19.75 | 805 |
2022-01-31 | $20.29 | $20.35 | $20.29 | $20.35 | $19.73 | 973 |
2022-01-28 | $20.25 | $20.34 | $20.25 | $20.34 | $19.72 | 348 |
2022-01-27 | $20.31 | $20.31 | $20.24 | $20.27 | $19.66 | 613 |
2022-01-26 | $20.35 | $20.38 | $20.17 | $20.17 | $19.56 | 963 |
2022-01-25 | $20.25 | $20.28 | $20.25 | $20.28 | $19.66 | 922 |
2022-01-24 | $20.26 | $20.26 | $20.17 | $20.25 | $19.63 | 834 |
2022-01-21 | $20.36 | $20.36 | $20.36 | $20.36 | $19.74 | 261 |
2022-01-20 | $20.30 | $20.30 | $20.27 | $20.27 | $19.66 | 364 |
2022-01-19 | $20.27 | $20.27 | $20.18 | $20.18 | $19.57 | 214 |
2022-01-18 | $20.15 | $20.15 | $20.09 | $20.10 | $19.49 | 634 |
2022-01-14 | $20.32 | $20.32 | $20.29 | $20.29 | $19.68 | 457 |
2022-01-13 | $20.45 | $20.45 | $20.45 | $20.45 | $19.83 | 143 |
2022-01-12 | $20.53 | $20.54 | $20.50 | $20.54 | $19.92 | 2,029 |
2022-01-11 | $20.53 | $20.55 | $20.53 | $20.55 | $19.92 | 161 |
2022-01-10 | $20.50 | $20.57 | $20.50 | $20.53 | $19.91 | 1,123 |
2022-01-07 | $20.58 | $20.62 | $20.58 | $20.61 | $19.99 | 450 |
2022-01-06 | $20.66 | $20.66 | $20.66 | $20.66 | $20.03 | 63 |
2022-01-05 | $20.86 | $20.86 | $20.68 | $20.68 | $20.05 | 1,940 |
2022-01-04 | $20.84 | $20.85 | $20.84 | $20.85 | $20.21 | 363 |
2022-01-03 | $20.99 | $20.99 | $20.89 | $20.89 | $20.26 | 560 |
2021-12-31 | $21.10 | $21.10 | $21.10 | $21.10 | $20.46 | 267 |
2021-12-30 | $20.95 | $21.12 | $20.95 | $21.11 | $20.47 | 2,171 |
2021-12-29 | $21.01 | $21.01 | $20.94 | $20.99 | $20.35 | 21,183 |
2021-12-28 | $21.07 | $21.07 | $21.00 | $21.03 | $20.39 | 1,304 |
2021-12-27 | $21.03 | $21.03 | $21.03 | $21.03 | $20.39 | 173 |
2021-12-23 | $20.96 | $21.00 | $20.96 | $21.00 | $20.36 | 1,938 |
2021-12-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.32 | 192 |
2021-12-21 | $20.95 | $20.98 | $20.90 | $20.98 | $20.26 | 3,534 |
2021-12-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.23 | 133 |
2021-12-17 | $21.04 | $21.08 | $21.00 | $21.08 | $20.36 | 2,030 |
2021-12-16 | $19.74 | $21.15 | $19.74 | $21.11 | $20.39 | 1,593 |
2021-12-15 | $21.09 | $21.09 | $20.99 | $21.06 | $20.34 | 2,300 |
2021-12-14 | $21.17 | $21.17 | $21.10 | $21.14 | $20.42 | 1,481 |
2021-12-13 | $21.16 | $21.21 | $21.16 | $21.21 | $20.49 | 1,052 |
2021-12-10 | $21.18 | $21.19 | $21.12 | $21.12 | $20.40 | 1,147 |
2021-12-09 | $21.11 | $21.19 | $21.07 | $21.11 | $20.39 | 127,659 |
2021-12-08 | $21.13 | $21.13 | $21.13 | $21.13 | $20.41 | 312 |
2021-12-07 | $21.16 | $21.16 | $21.10 | $21.15 | $20.43 | 1,010 |
2021-12-06 | $21.03 | $21.03 | $21.03 | $21.03 | $20.31 | 203 |
2021-12-03 | $20.98 | $21.05 | $20.98 | $21.05 | $20.33 | 828 |
2021-12-02 | $20.93 | $21.00 | $20.93 | $20.99 | $20.27 | 5,934 |
2021-12-01 | $20.85 | $20.93 | $20.85 | $20.87 | $20.16 | 1,381 |
2021-11-30 | $20.85 | $20.87 | $20.79 | $20.82 | $20.04 | 5,510 |
2021-11-29 | $20.84 | $20.84 | $20.81 | $20.81 | $20.04 | 220 |
2021-11-26 | $20.66 | $20.66 | $20.60 | $20.63 | $19.86 | 1,647 |
2021-11-24 | $20.89 | $20.94 | $20.79 | $20.83 | $20.06 | 10,163 |
2021-11-23 | $20.84 | $20.84 | $20.84 | $20.84 | $20.06 | 133 |
2021-11-22 | $20.99 | $21.00 | $20.96 | $20.96 | $20.17 | 493 |
2021-11-19 | $21.20 | $21.20 | $21.15 | $21.18 | $20.39 | 1,084 |
2021-11-18 | $21.16 | $21.20 | $21.12 | $21.18 | $20.39 | 10,500 |
2021-11-17 | $21.13 | $21.14 | $21.06 | $21.12 | $20.33 | 1,025 |
2021-11-16 | $21.15 | $21.18 | $21.12 | $21.12 | $20.33 | 762 |
2021-11-15 | $21.07 | $21.24 | $21.07 | $21.18 | $20.38 | 1,951 |
2021-11-12 | $21.21 | $21.26 | $21.20 | $21.21 | $20.41 | 1,131 |
2021-11-11 | $21.18 | $21.47 | $21.18 | $21.24 | $20.45 | 645 |
2021-11-10 | $21.33 | $21.36 | $21.16 | $21.17 | $20.38 | 2,102 |
2021-11-09 | $21.43 | $21.50 | $21.43 | $21.47 | $20.67 | 772 |
2021-11-08 | $21.50 | $21.50 | $21.40 | $21.43 | $20.63 | 1,442 |
2021-11-05 | $21.36 | $21.49 | $21.36 | $21.44 | $20.64 | 964 |
2021-11-04 | $21.21 | $21.33 | $21.21 | $21.30 | $20.50 | 4,830 |
2021-11-03 | $21.15 | $21.15 | $21.14 | $21.14 | $20.35 | 283 |
2021-11-02 | $21.23 | $21.23 | $21.20 | $21.20 | $20.40 | 849 |
2021-11-01 | $21.11 | $21.20 | $21.11 | $21.16 | $20.37 | 609 |
2021-10-29 | $21.26 | $21.35 | $21.26 | $21.28 | $20.41 | 1,023 |
2021-10-28 | $21.27 | $21.36 | $21.27 | $21.35 | $20.48 | 4,979 |
2021-10-27 | $21.38 | $21.40 | $21.38 | $21.40 | $20.52 | 315 |
2021-10-26 | $22.93 | $23.14 | $21.19 | $21.27 | $20.40 | 2,726 |
2021-10-25 | $21.26 | $21.26 | $21.23 | $21.23 | $20.36 | 780 |
2021-10-22 | $21.17 | $21.17 | $21.17 | $21.17 | $20.31 | 507 |
2021-10-21 | $21.02 | $21.16 | $21.02 | $21.13 | $20.27 | 2,291 |
2021-10-20 | $21.25 | $21.25 | $21.17 | $21.21 | $20.34 | 297 |
2021-10-19 | $21.22 | $21.27 | $21.22 | $21.23 | $20.36 | 1,089 |
2021-10-18 | $21.24 | $21.24 | $21.21 | $21.23 | $20.37 | 840 |
2021-10-15 | $21.27 | $21.31 | $21.27 | $21.27 | $20.40 | 1,900 |
2021-10-14 | $21.31 | $21.31 | $21.31 | $21.31 | $20.44 | 16 |
2021-10-13 | $21.13 | $21.22 | $21.13 | $21.22 | $20.36 | 361 |
2021-10-12 | $21.06 | $21.06 | $21.06 | $21.06 | $20.20 | 31 |
2021-10-11 | $21.05 | $21.05 | $21.05 | $21.05 | $20.19 | 337 |
2021-10-08 | $21.01 | $21.10 | $21.01 | $21.10 | $20.24 | 181 |
2021-10-07 | $21.15 | $21.15 | $21.15 | $21.15 | $20.29 | 64 |
2021-10-06 | $21.11 | $21.11 | $21.05 | $21.10 | $20.24 | 421 |
2021-10-05 | $21.10 | $21.14 | $21.10 | $21.14 | $20.28 | 240 |
2021-10-04 | $21.21 | $21.21 | $21.15 | $21.15 | $20.29 | 456 |
2021-10-01 | $21.26 | $21.26 | $21.25 | $21.26 | $20.40 | 475 |
2021-09-30 | $21.34 | $21.38 | $21.34 | $21.36 | $20.42 | 795 |
2021-09-29 | $21.35 | $21.35 | $21.33 | $21.33 | $20.39 | 828 |
2021-09-28 | $21.50 | $21.50 | $21.32 | $21.32 | $20.38 | 1,822 |
2021-09-27 | $21.43 | $21.43 | $21.43 | $21.43 | $20.49 | 35 |
2021-09-24 | $21.47 | $21.53 | $21.47 | $21.50 | $20.56 | 1,840 |
2021-09-23 | $21.66 | $21.66 | $21.64 | $21.64 | $20.69 | 703 |
2021-09-22 | $21.68 | $21.75 | $21.68 | $21.75 | $20.79 | 411 |
2021-09-21 | $21.75 | $21.75 | $21.75 | $21.75 | $20.79 | 158 |
2021-09-20 | $21.67 | $21.70 | $21.66 | $21.70 | $20.74 | 514 |
2021-09-17 | $21.81 | $21.81 | $21.81 | $21.81 | $20.85 | 286 |
2021-09-16 | $21.86 | $21.91 | $21.86 | $21.87 | $20.91 | 736 |
2021-09-15 | $21.95 | $21.96 | $21.93 | $21.93 | $20.96 | 644 |
2021-09-14 | $21.94 | $21.96 | $21.93 | $21.96 | $20.99 | 592 |
2021-09-13 | $21.93 | $21.96 | $21.92 | $21.92 | $20.96 | 591 |
2021-09-10 | $21.91 | $21.91 | $21.90 | $21.91 | $20.95 | 354 |
2021-09-09 | $21.90 | $21.95 | $21.90 | $21.95 | $20.99 | 828 |
2021-09-08 | $21.86 | $21.92 | $21.86 | $21.92 | $20.95 | 545 |
2021-09-07 | $21.91 | $21.93 | $21.91 | $21.93 | $20.96 | 283 |
2021-09-03 | $22.02 | $22.03 | $21.99 | $21.99 | $21.02 | 443 |
2021-09-02 | $21.97 | $22.00 | $21.97 | $22.00 | $21.03 | 757 |
2021-09-01 | $21.96 | $21.96 | $21.96 | $21.96 | $20.99 | 16 |
2021-08-31 | $22.01 | $22.01 | $22.01 | $22.01 | $20.97 | 136 |
2021-08-30 | $22.04 | $22.04 | $22.00 | $22.00 | $20.96 | 137 |
2021-08-27 | $21.85 | $21.94 | $21.85 | $21.94 | $20.90 | 1,997 |
2021-08-26 | $21.85 | $21.86 | $21.82 | $21.82 | $20.79 | 609 |
2021-08-25 | $21.83 | $21.83 | $21.82 | $21.82 | $20.79 | 266 |
2021-08-24 | $21.88 | $21.88 | $21.84 | $21.84 | $20.81 | 553 |
2021-08-23 | $22.65 | $22.65 | $21.78 | $21.84 | $20.81 | 1,261 |
2021-08-20 | $21.77 | $21.77 | $21.74 | $21.74 | $20.71 | 268 |
2021-08-19 | $21.69 | $21.75 | $21.69 | $21.75 | $20.72 | 255 |
2021-08-18 | $21.79 | $21.79 | $21.73 | $21.73 | $20.71 | 277 |
2021-08-17 | $22.00 | $22.00 | $21.74 | $21.74 | $20.72 | 1,178 |
2021-08-16 | $21.80 | $21.81 | $21.76 | $21.78 | $20.76 | 1,043 |
2021-08-13 | $21.71 | $21.78 | $21.71 | $21.77 | $20.74 | 910 |
2021-08-12 | $21.68 | $21.68 | $21.68 | $21.68 | $20.66 | 451 |
2021-08-11 | $21.60 | $21.69 | $21.60 | $21.66 | $20.64 | 724 |
2021-08-10 | $21.66 | $21.66 | $21.65 | $21.65 | $20.63 | 407 |
2021-08-09 | $21.64 | $21.65 | $21.64 | $21.65 | $20.63 | 2,227 |
2021-08-06 | $21.80 | $21.80 | $21.70 | $21.73 | $20.71 | 965 |
2021-08-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.81 | 32 |
2021-08-04 | $21.84 | $21.84 | $21.84 | $21.84 | $20.81 | 44 |
2021-08-03 | $21.76 | $21.86 | $21.76 | $21.81 | $20.78 | 1,481 |
2021-08-02 | $21.87 | $21.87 | $21.82 | $21.83 | $20.80 | 605 |
2021-07-30 | $21.84 | $21.86 | $21.84 | $21.85 | $20.76 | 350 |
2021-07-29 | $21.84 | $21.89 | $21.84 | $21.84 | $20.74 | 9,256 |
2021-07-28 | $21.83 | $21.83 | $21.83 | $21.83 | $20.73 | 138 |
2021-07-27 | $21.84 | $21.84 | $21.79 | $21.79 | $20.70 | 363 |
2021-07-26 | $21.86 | $21.96 | $21.86 | $21.88 | $20.78 | 1,551 |
2021-07-23 | $21.86 | $21.97 | $21.86 | $21.87 | $20.77 | 9,868 |
2021-07-22 | $21.91 | $21.95 | $21.89 | $21.92 | $20.82 | 1,090 |
2021-07-21 | $21.85 | $21.91 | $21.83 | $21.89 | $20.79 | 1,637 |
2021-07-20 | $21.99 | $21.99 | $21.93 | $21.93 | $20.83 | 1,707 |
2021-07-19 | $21.91 | $21.91 | $21.85 | $21.85 | $20.75 | 611 |
2021-07-16 | $22.02 | $22.02 | $21.87 | $21.92 | $20.82 | 2,975 |
2021-07-15 | $21.85 | $21.98 | $21.85 | $21.94 | $20.84 | 7,869 |
2021-07-14 | $21.85 | $21.85 | $21.79 | $21.84 | $20.75 | 1,826 |
2021-07-13 | $21.73 | $21.73 | $21.72 | $21.72 | $20.63 | 2,625 |
2021-07-12 | $21.88 | $21.90 | $21.80 | $21.80 | $20.71 | 6,679 |
2021-07-09 | $21.85 | $21.88 | $21.80 | $21.85 | $20.75 | 1,385 |
2021-07-08 | $21.83 | $21.93 | $21.83 | $21.86 | $20.76 | 1,026 |
2021-07-07 | $21.71 | $21.78 | $21.61 | $21.72 | $20.63 | 11,121 |
2021-07-06 | $21.62 | $21.71 | $21.62 | $21.70 | $20.61 | 1,133 |
2021-07-02 | $21.74 | $21.80 | $21.71 | $21.77 | $20.67 | 2,043 |
2021-07-01 | $21.68 | $21.74 | $21.68 | $21.74 | $20.64 | 300 |
2021-06-30 | $21.80 | $21.86 | $21.80 | $21.86 | $20.70 | 366 |
2021-06-29 | $21.73 | $21.83 | $21.73 | $21.79 | $20.63 | 1,050 |
2021-06-28 | $21.88 | $21.88 | $21.88 | $21.88 | $20.71 | 817 |
2021-06-25 | $21.79 | $21.79 | $21.79 | $21.79 | $20.63 | 106 |
2021-06-24 | $21.83 | $21.83 | $21.83 | $21.83 | $20.66 | 244 |
2021-06-23 | $21.83 | $21.83 | $21.83 | $21.83 | $20.67 | 507 |
2021-06-22 | $21.70 | $21.77 | $21.70 | $21.77 | $20.61 | 446 |
2021-06-21 | $21.81 | $21.81 | $21.81 | $21.81 | $20.64 | 148 |
2021-06-18 | $21.87 | $21.87 | $21.82 | $21.82 | $20.66 | 641 |
2021-06-17 | $21.81 | $21.86 | $21.73 | $21.78 | $20.62 | 1,808 |
2021-06-16 | $21.88 | $21.88 | $21.69 | $21.69 | $20.53 | 504 |
2021-06-15 | $22.14 | $22.14 | $21.79 | $21.86 | $20.69 | 4,266 |
2021-06-14 | $21.82 | $21.84 | $21.82 | $21.84 | $20.68 | 706 |
2021-06-11 | $21.96 | $22.01 | $21.96 | $21.96 | $20.79 | 1,599 |
2021-06-10 | $21.89 | $21.95 | $21.89 | $21.95 | $20.78 | 467 |
2021-06-09 | $21.96 | $21.98 | $21.90 | $21.94 | $20.77 | 1,442 |
2021-06-08 | $21.83 | $21.88 | $21.83 | $21.86 | $20.70 | 849 |
2021-06-07 | $21.86 | $21.86 | $21.80 | $21.81 | $20.64 | 1,364 |
2021-06-04 | $21.80 | $21.81 | $21.80 | $21.81 | $20.65 | 489 |
2021-06-03 | $21.75 | $21.75 | $21.67 | $21.70 | $20.54 | 746 |
2021-06-02 | $21.81 | $21.84 | $21.81 | $21.81 | $20.64 | 450 |
2021-06-01 | $21.74 | $21.77 | $21.74 | $21.76 | $20.60 | 810 |
2021-05-28 | $21.82 | $21.84 | $21.82 | $21.84 | $20.60 | 539 |
2021-05-27 | $21.70 | $21.74 | $21.70 | $21.74 | $20.51 | 1,092 |
2021-05-26 | $21.81 | $21.83 | $21.75 | $21.80 | $20.56 | 1,783 |
2021-05-25 | $21.75 | $21.76 | $21.69 | $21.76 | $20.53 | 4,047 |
2021-05-24 | $21.72 | $21.73 | $21.67 | $21.72 | $20.49 | 1,043 |
2021-05-21 | $21.70 | $21.70 | $21.63 | $21.67 | $20.44 | 1,090 |
2021-05-20 | $21.70 | $21.72 | $21.68 | $21.70 | $20.48 | 3,007 |
2021-05-19 | $20.82 | $21.57 | $20.82 | $21.57 | $20.35 | 307 |
2021-05-18 | $21.70 | $21.70 | $21.68 | $21.68 | $20.45 | 339 |
2021-05-17 | $21.67 | $21.67 | $21.50 | $21.50 | $20.28 | 196 |
2021-05-14 | $21.41 | $21.65 | $21.41 | $21.49 | $20.28 | 34,227 |
2021-05-13 | $21.47 | $21.51 | $21.45 | $21.45 | $20.24 | 12,696 |
2021-05-12 | $21.52 | $21.52 | $21.47 | $21.47 | $20.26 | 4,655 |
2021-05-11 | $21.57 | $21.69 | $21.57 | $21.64 | $20.42 | 743 |
2021-05-10 | $21.58 | $21.67 | $21.57 | $21.67 | $20.44 | 3,017 |
2021-05-07 | $21.65 | $21.66 | $21.59 | $21.62 | $20.39 | 13,322 |
2021-05-06 | $21.58 | $21.63 | $21.54 | $21.54 | $20.32 | 9,969 |
2021-05-05 | $21.51 | $21.58 | $21.50 | $21.50 | $20.28 | 291 |
2021-05-04 | $21.48 | $21.48 | $21.48 | $21.48 | $20.27 | 153 |
2021-05-03 | $21.53 | $21.55 | $21.50 | $21.50 | $20.28 | 12,533 |
2021-04-30 | $21.54 | $21.56 | $21.46 | $21.53 | $20.25 | 13,388 |
2021-04-29 | $21.49 | $21.55 | $21.49 | $21.55 | $20.27 | 1,480 |
2021-04-28 | $21.55 | $21.55 | $21.44 | $21.52 | $20.24 | 730 |
2021-04-27 | $20.31 | $21.53 | $20.31 | $21.50 | $20.22 | 762 |
2021-04-26 | $21.64 | $21.70 | $21.64 | $21.64 | $20.35 | 1,246 |
2021-04-23 | $21.73 | $21.73 | $21.62 | $21.67 | $20.38 | 1,603 |
2021-04-22 | $21.73 | $21.74 | $21.62 | $21.69 | $20.40 | 1,111 |
2021-04-21 | $21.57 | $21.64 | $21.57 | $21.64 | $20.36 | 8,453 |
2021-04-20 | $21.58 | $21.63 | $21.54 | $21.57 | $20.29 | 24,902 |
2021-04-19 | $21.67 | $21.77 | $21.60 | $21.63 | $20.34 | 6,554 |
2021-04-16 | $21.64 | $21.66 | $21.63 | $21.65 | $20.36 | 957 |
2021-04-15 | $21.64 | $21.69 | $21.64 | $21.69 | $20.40 | 2,349 |
2021-04-14 | $21.48 | $21.49 | $21.35 | $21.41 | $20.13 | 9,253 |
2021-04-13 | $21.42 | $21.43 | $21.26 | $21.40 | $20.13 | 3,337 |
2021-04-12 | $21.30 | $21.39 | $21.28 | $21.34 | $20.07 | 13,680 |
2021-04-09 | $21.31 | $21.31 | $21.24 | $21.30 | $20.03 | 1,173 |
2021-04-08 | $21.26 | $21.36 | $21.26 | $21.34 | $20.07 | 1,923 |
2021-04-07 | $21.29 | $21.39 | $21.28 | $21.28 | $20.01 | 38,831 |
2021-04-06 | $21.34 | $21.43 | $21.29 | $21.35 | $20.08 | 96,538 |
2021-04-05 | $21.22 | $21.28 | $21.22 | $21.28 | $20.01 | 386 |
2021-04-01 | $21.23 | $21.29 | $21.23 | $21.29 | $20.02 | 589 |
2021-03-31 | $21.18 | $21.29 | $21.18 | $21.20 | $19.88 | 751 |
2021-03-30 | $21.05 | $21.17 | $21.03 | $21.13 | $19.81 | 1,507 |
2021-03-29 | $21.23 | $21.23 | $21.14 | $21.14 | $19.82 | 663 |
2021-03-26 | $21.21 | $21.22 | $21.21 | $21.22 | $19.90 | 747 |
2021-03-25 | $21.24 | $21.25 | $21.24 | $21.24 | $19.92 | 2,956 |
2021-03-24 | $21.31 | $21.32 | $21.24 | $21.26 | $19.94 | 5,419 |
2021-03-23 | $21.33 | $21.33 | $21.29 | $21.29 | $19.96 | 2,393 |
2021-03-22 | $21.24 | $21.30 | $21.24 | $21.30 | $19.97 | 754 |
2021-03-19 | $21.25 | $21.30 | $21.21 | $21.24 | $19.92 | 2,697 |
2021-03-18 | $21.21 | $21.30 | $21.19 | $21.22 | $19.90 | 19,971 |
2021-03-17 | $21.24 | $21.52 | $21.21 | $21.50 | $20.17 | 10,718 |
2021-03-16 | $21.37 | $21.37 | $21.30 | $21.34 | $20.01 | 2,176 |
2021-03-15 | $21.21 | $21.23 | $21.16 | $21.23 | $19.91 | 779 |
2021-03-12 | $20.21 | $21.11 | $20.21 | $21.11 | $19.80 | 471 |
2021-03-11 | $21.28 | $21.38 | $21.28 | $21.38 | $20.04 | 3,152 |
2021-03-10 | $21.04 | $21.19 | $20.95 | $21.19 | $19.87 | 2,999 |
2021-03-09 | $20.19 | $20.99 | $20.19 | $20.96 | $19.65 | 1,187 |
2021-03-08 | $20.88 | $20.97 | $20.83 | $20.83 | $19.53 | 871 |
2021-03-05 | $21.15 | $21.18 | $21.12 | $21.18 | $19.86 | 40,464 |
2021-03-04 | $21.38 | $21.38 | $21.18 | $21.19 | $19.87 | 6,411 |
2021-03-03 | $21.33 | $21.41 | $21.33 | $21.37 | $20.04 | 2,242 |
2021-03-02 | $21.49 | $21.49 | $21.44 | $21.49 | $20.15 | 875 |
2021-03-01 | $20.23 | $21.54 | $20.23 | $21.50 | $20.16 | 2,642 |
2021-02-26 | $21.41 | $21.46 | $21.34 | $21.42 | $20.03 | 1,667 |
2021-02-25 | $21.57 | $21.57 | $21.34 | $21.36 | $19.97 | 3,838 |
2021-02-24 | $21.64 | $21.75 | $21.63 | $21.74 | $20.33 | 3,826 |
2021-02-23 | $21.62 | $21.69 | $21.62 | $21.67 | $20.26 | 813 |
2021-02-22 | $21.65 | $21.78 | $21.65 | $21.70 | $20.28 | 8,301 |
2021-02-19 | $21.81 | $21.88 | $21.81 | $21.84 | $20.42 | 25,372 |
2021-02-18 | $21.93 | $21.98 | $21.87 | $21.93 | $20.50 | 1,656 |
2021-02-17 | $21.87 | $21.89 | $21.86 | $21.89 | $20.47 | 2,063 |
2021-02-16 | $22.01 | $22.01 | $21.80 | $21.80 | $20.38 | 2,299 |
2021-02-12 | $22.17 | $22.17 | $22.13 | $22.13 | $20.69 | 214 |
2021-02-11 | $22.23 | $22.23 | $22.23 | $22.23 | $20.78 | 108 |
2021-02-10 | $22.30 | $22.30 | $22.22 | $22.22 | $20.77 | 1,045 |
2021-02-09 | $22.16 | $22.24 | $22.13 | $22.20 | $20.75 | 4,144 |
2021-02-08 | $22.24 | $22.24 | $22.18 | $22.24 | $20.80 | 1,615 |
2021-02-05 | $22.22 | $22.29 | $22.19 | $22.27 | $20.82 | 3,118 |
2021-02-04 | $22.00 | $22.20 | $22.00 | $22.19 | $20.75 | 8,700 |
2021-02-03 | $22.24 | $22.31 | $22.22 | $22.22 | $20.77 | 916 |
2021-02-02 | $21.31 | $22.33 | $21.31 | $22.26 | $20.81 | 1,523 |
2021-02-01 | $22.17 | $22.20 | $22.17 | $22.20 | $20.76 | 1,360 |
2021-01-29 | $22.12 | $22.20 | $22.12 | $22.20 | $20.70 | 404 |
2021-01-28 | $22.16 | $22.20 | $22.14 | $22.18 | $20.68 | 21,820 |
2021-01-27 | $22.18 | $22.18 | $22.12 | $22.17 | $20.67 | 24,311 |
2021-01-26 | $21.13 | $22.29 | $21.13 | $22.27 | $20.76 | 1,841 |
2021-01-25 | $21.21 | $22.25 | $21.21 | $22.25 | $20.75 | 7,372 |
2021-01-22 | $22.07 | $22.25 | $22.07 | $22.17 | $20.67 | 1,481 |
2021-01-21 | $22.17 | $22.17 | $22.17 | $22.17 | $20.67 | 237 |
2021-01-20 | $22.10 | $22.19 | $22.08 | $22.10 | $20.61 | 2,774 |
2021-01-19 | $22.15 | $22.15 | $22.08 | $22.09 | $20.60 | 1,812 |
2021-01-15 | $22.03 | $22.25 | $22.03 | $22.08 | $20.58 | 7,267 |
2021-01-14 | $22.07 | $22.08 | $22.07 | $22.07 | $20.58 | 933 |
2021-01-13 | $21.97 | $22.14 | $21.84 | $22.02 | $20.53 | 4,024 |
2021-01-12 | $22.15 | $22.15 | $22.06 | $22.06 | $20.56 | 35,072 |
2021-01-11 | $22.24 | $22.26 | $22.21 | $22.26 | $20.75 | 639 |
2021-01-08 | $22.25 | $22.31 | $22.25 | $22.31 | $20.80 | 549 |
2021-01-07 | $22.28 | $22.37 | $22.28 | $22.35 | $20.84 | 1,296 |
2021-01-06 | $22.37 | $22.38 | $22.28 | $22.36 | $20.85 | 3,110 |
2021-01-05 | $22.36 | $22.51 | $22.36 | $22.44 | $20.93 | 1,165 |
2021-01-04 | $22.51 | $22.54 | $22.39 | $22.53 | $21.01 | 6,034 |
2020-12-31 | $22.44 | $22.54 | $22.40 | $22.47 | $20.95 | 3,271 |
2020-12-30 | $22.46 | $22.54 | $22.43 | $22.49 | $20.97 | 890 |
2020-12-29 | $22.56 | $22.57 | $22.49 | $22.49 | $20.96 | 15,726 |
2020-12-28 | $22.47 | $22.49 | $22.47 | $22.49 | $20.97 | 1,141 |
2020-12-24 | $22.50 | $22.56 | $22.47 | $22.50 | $20.98 | 7,478 |
2020-12-23 | $22.51 | $22.58 | $22.51 | $22.51 | $20.99 | 1,906 |
2020-12-22 | $22.55 | $22.55 | $22.47 | $22.51 | $20.99 | 17,114 |
2020-12-21 | $22.58 | $22.68 | $22.50 | $22.53 | $20.91 | 40,528 |
2020-12-18 | $22.61 | $22.61 | $22.48 | $22.49 | $20.87 | 11,175 |
2020-12-17 | $22.42 | $22.50 | $22.39 | $22.45 | $20.84 | 5,732 |
2020-12-16 | $22.39 | $22.40 | $22.39 | $22.40 | $20.78 | 603 |
2020-12-15 | $22.42 | $22.47 | $22.39 | $22.43 | $20.81 | 33,672 |
2020-12-14 | $22.41 | $22.41 | $22.40 | $22.40 | $20.79 | 609 |
2020-12-11 | $22.41 | $22.41 | $22.35 | $22.38 | $20.76 | 3,348 |
2020-12-10 | $22.39 | $22.41 | $22.32 | $22.41 | $20.79 | 473 |
2020-12-09 | $22.41 | $22.41 | $22.35 | $22.35 | $20.74 | 4,026 |
2020-12-08 | $22.39 | $22.39 | $22.39 | $22.39 | $20.77 | 293 |
2020-12-07 | $22.38 | $22.41 | $22.38 | $22.40 | $20.78 | 530 |
2020-12-04 | $22.32 | $22.32 | $22.26 | $22.30 | $20.69 | 1,903 |
2020-12-03 | $22.22 | $22.31 | $22.16 | $22.23 | $20.63 | 15,342 |
2020-12-02 | $22.13 | $22.20 | $22.13 | $22.19 | $20.60 | 40,543 |
2020-12-01 | $21.37 | $22.25 | $21.37 | $22.19 | $20.59 | 1,683 |
2020-11-30 | $22.35 | $22.37 | $22.27 | $22.27 | $20.61 | 27,510 |
2020-11-27 | $22.35 | $22.38 | $22.33 | $22.38 | $20.70 | 3,368 |
2020-11-25 | $22.29 | $22.32 | $22.25 | $22.30 | $20.63 | 8,064 |
2020-11-24 | $22.23 | $22.26 | $22.23 | $22.26 | $20.60 | 579 |
2020-11-23 | $22.20 | $22.20 | $22.18 | $22.20 | $20.54 | 393 |
2020-11-20 | $22.16 | $22.26 | $22.16 | $22.22 | $20.56 | 43,833 |
2020-11-19 | $22.15 | $22.19 | $22.15 | $22.19 | $20.53 | 1,576 |
2020-11-18 | $22.19 | $22.22 | $22.19 | $22.22 | $20.55 | 693 |
2020-11-17 | $22.22 | $22.22 | $22.22 | $22.22 | $20.55 | 228 |
2020-11-16 | $22.22 | $22.26 | $22.18 | $22.22 | $20.56 | 3,929 |
2020-11-13 | $22.16 | $22.18 | $22.16 | $22.18 | $20.52 | 488 |
2020-11-12 | $22.20 | $22.20 | $22.14 | $22.14 | $20.48 | 403 |
2020-11-11 | $22.06 | $22.13 | $22.06 | $22.13 | $20.48 | 3,448 |
2020-11-10 | $22.08 | $22.15 | $22.08 | $22.15 | $20.49 | 1,313 |
2020-11-09 | $22.21 | $22.23 | $22.20 | $22.20 | $20.54 | 489 |
2020-11-06 | $20.92 | $22.42 | $20.92 | $22.08 | $20.43 | 28,867 |
2020-11-05 | $22.09 | $22.20 | $22.03 | $22.10 | $20.45 | 943 |
2020-11-04 | $21.63 | $21.92 | $21.62 | $21.92 | $20.28 | 60,066 |
2020-11-03 | $21.53 | $21.53 | $21.53 | $21.53 | $19.92 | 410 |
2020-11-02 | $21.47 | $21.54 | $21.44 | $21.49 | $19.88 | 6,799 |
2020-10-30 | $21.39 | $21.64 | $21.39 | $21.52 | $19.85 | 160,783 |
2020-10-29 | $21.58 | $21.62 | $21.50 | $21.57 | $19.89 | 3,181 |
2020-10-28 | $21.62 | $21.64 | $21.62 | $21.64 | $19.96 | 245 |
2020-10-27 | $21.50 | $21.75 | $21.50 | $21.75 | $20.05 | 3,091 |
2020-10-26 | $21.63 | $21.64 | $21.57 | $21.64 | $19.95 | 653 |
2020-10-23 | $21.65 | $21.70 | $21.61 | $21.70 | $20.01 | 1,332 |
2020-10-22 | $21.80 | $21.84 | $21.70 | $21.75 | $20.05 | 2,095 |
2020-10-21 | $21.93 | $21.93 | $21.82 | $21.84 | $20.14 | 4,003 |
2020-10-20 | $21.90 | $21.90 | $21.84 | $21.90 | $20.19 | 925 |
2020-10-19 | $21.86 | $21.92 | $21.86 | $21.87 | $20.17 | 10,168 |
2020-10-16 | $21.88 | $21.99 | $21.87 | $21.90 | $20.20 | 7,960 |
2020-10-15 | $21.91 | $21.91 | $21.85 | $21.88 | $20.17 | 1,304 |
2020-10-14 | $21.89 | $21.97 | $21.89 | $21.95 | $20.24 | 2,745 |
2020-10-13 | $22.14 | $22.14 | $21.96 | $21.96 | $20.25 | 12,617 |
2020-10-12 | $22.12 | $22.13 | $22.02 | $22.07 | $20.35 | 9,653 |
2020-10-09 | $21.68 | $21.95 | $21.68 | $21.95 | $20.24 | 2,199 |
2020-10-08 | $21.70 | $21.70 | $21.63 | $21.65 | $19.97 | 1,306 |
2020-10-07 | $21.70 | $21.70 | $21.69 | $21.70 | $20.01 | 801 |
2020-10-06 | $21.78 | $21.78 | $21.73 | $21.73 | $20.04 | 4,599 |
2020-10-05 | $21.95 | $21.95 | $21.55 | $21.74 | $20.05 | 20,293 |
2020-10-02 | $21.65 | $21.69 | $21.65 | $21.69 | $20.00 | 658 |
2020-10-01 | $21.71 | $21.72 | $21.60 | $21.67 | $19.98 | 203,736 |
2020-09-30 | $21.64 | $21.72 | $21.54 | $21.72 | $19.97 | 5,834 |
2020-09-29 | $21.60 | $21.67 | $21.53 | $21.64 | $19.90 | 4,831 |
2020-09-28 | $21.61 | $21.61 | $21.56 | $21.60 | $19.87 | 830 |
2020-09-25 | $21.52 | $21.57 | $21.49 | $21.57 | $19.83 | 1,224 |
2020-09-24 | $21.31 | $21.49 | $21.21 | $21.49 | $19.77 | 11,279 |
2020-09-23 | $21.54 | $21.55 | $21.40 | $21.40 | $19.68 | 5,131 |
2020-09-22 | $21.61 | $21.65 | $21.61 | $21.65 | $19.91 | 5,935 |
2020-09-21 | $21.99 | $21.99 | $21.85 | $21.85 | $20.10 | 19,578 |
2020-09-18 | $22.10 | $22.10 | $22.05 | $22.06 | $20.28 | 874 |
2020-09-17 | $22.05 | $22.09 | $22.05 | $22.08 | $20.31 | 1,235 |
2020-09-16 | $22.09 | $22.12 | $22.08 | $22.12 | $20.34 | 1,758 |
2020-09-15 | $21.25 | $22.14 | $21.25 | $22.14 | $20.36 | 1,522 |
2020-09-14 | $22.14 | $22.14 | $22.11 | $22.14 | $20.36 | 1,246 |
2020-09-11 | $22.09 | $22.14 | $22.09 | $22.11 | $20.33 | 1,163 |
2020-09-10 | $22.15 | $22.15 | $22.15 | $22.15 | $20.37 | 252 |
2020-09-09 | $22.12 | $22.21 | $22.12 | $22.21 | $20.43 | 907 |
2020-09-08 | $22.17 | $22.18 | $22.16 | $22.16 | $20.38 | 443 |
2020-09-04 | $22.17 | $22.21 | $22.13 | $22.16 | $20.38 | 14,319 |
2020-09-03 | $22.11 | $22.21 | $22.11 | $22.16 | $20.38 | 8,575 |
2020-09-02 | $21.24 | $22.18 | $21.24 | $22.18 | $20.40 | 2,323 |
2020-09-01 | $22.07 | $22.12 | $22.07 | $22.12 | $20.34 | 775 |
2020-08-31 | $22.15 | $22.17 | $22.15 | $22.17 | $20.33 | 518 |
2020-08-28 | $22.14 | $22.19 | $22.14 | $22.19 | $20.35 | 4,121 |
2020-08-27 | $22.17 | $22.17 | $22.06 | $22.06 | $20.23 | 10,401 |
2020-08-26 | $22.23 | $22.28 | $22.09 | $22.26 | $20.41 | 12,643 |
2020-08-25 | $22.35 | $22.40 | $22.25 | $22.32 | $20.47 | 8,242 |
2020-08-24 | $22.35 | $22.45 | $22.32 | $22.42 | $20.56 | 3,953 |
2020-08-21 | $22.30 | $22.41 | $22.20 | $22.41 | $20.55 | 4,616 |
2020-08-20 | $22.27 | $22.34 | $22.27 | $22.34 | $20.49 | 1,088 |
2020-08-19 | $22.38 | $22.38 | $22.29 | $22.29 | $20.44 | 3,886 |
2020-08-18 | $22.31 | $22.39 | $22.21 | $22.37 | $20.51 | 5,247 |
2020-08-17 | $22.35 | $22.35 | $22.35 | $22.35 | $20.50 | 154 |
2020-08-14 | $22.44 | $22.47 | $22.32 | $22.36 | $20.51 | 12,932 |
2020-08-13 | $22.47 | $22.47 | $22.47 | $22.47 | $20.60 | 229 |
2020-08-12 | $21.58 | $22.52 | $21.58 | $22.47 | $20.60 | 8,884 |
2020-08-11 | $22.52 | $22.55 | $22.49 | $22.49 | $20.62 | 3,389 |
2020-08-10 | $22.51 | $22.51 | $22.49 | $22.49 | $20.62 | 2,168 |
2020-08-07 | $22.43 | $22.45 | $22.30 | $22.42 | $20.55 | 4,256 |
2020-08-06 | $22.36 | $22.51 | $22.35 | $22.43 | $20.57 | 4,106 |
2020-08-05 | $22.29 | $22.33 | $22.29 | $22.33 | $20.48 | 385 |
2020-08-04 | $22.31 | $22.31 | $22.24 | $22.31 | $20.46 | 1,850 |
2020-08-03 | $22.19 | $22.26 | $22.19 | $22.21 | $20.37 | 1,097 |
2020-07-31 | $22.18 | $22.22 | $22.17 | $22.18 | $20.28 | 4,533 |
2020-07-30 | $22.21 | $22.21 | $22.11 | $22.20 | $20.29 | 3,615 |
2020-07-29 | $22.14 | $22.18 | $22.08 | $22.18 | $20.28 | 3,998 |
2020-07-28 | $22.10 | $22.13 | $22.10 | $22.13 | $20.23 | 4,380 |
2020-07-27 | $22.08 | $22.10 | $22.04 | $22.10 | $20.21 | 2,275 |
2020-07-24 | $22.09 | $22.11 | $21.99 | $22.08 | $20.19 | 6,937 |
2020-07-23 | $22.08 | $22.08 | $21.90 | $21.90 | $20.02 | 2,271 |
2020-07-22 | $21.92 | $21.99 | $21.92 | $21.99 | $20.10 | 787 |
2020-07-21 | $21.84 | $21.88 | $21.84 | $21.88 | $20.01 | 5,300 |
2020-07-20 | $21.60 | $21.70 | $21.59 | $21.69 | $19.83 | 10,300 |
2020-07-17 | $21.54 | $21.63 | $21.53 | $21.58 | $19.73 | 12,300 |
2020-07-16 | $21.43 | $21.53 | $21.42 | $21.50 | $19.66 | 20,106 |
2020-07-15 | $21.53 | $21.54 | $21.52 | $21.53 | $19.68 | 900 |
2020-07-14 | $21.62 | $21.62 | $21.62 | $21.62 | $19.77 | 103 |
2020-07-13 | $21.68 | $21.69 | $21.59 | $21.62 | $19.77 | 12,700 |
2020-07-10 | $21.68 | $21.69 | $21.59 | $21.69 | $19.83 | 12,300 |
2020-07-09 | $21.72 | $21.77 | $21.68 | $21.73 | $19.87 | 8,445 |
2020-07-08 | $21.68 | $21.72 | $21.68 | $21.72 | $19.86 | 1,100 |
2020-07-07 | $21.62 | $21.68 | $21.62 | $21.68 | $19.82 | 400 |
2020-07-06 | $21.63 | $21.63 | $21.58 | $21.63 | $19.77 | 953 |
2020-07-02 | $21.57 | $21.66 | $21.48 | $21.59 | $19.74 | 2,292 |
2020-07-01 | $21.55 | $21.56 | $21.53 | $21.55 | $19.70 | 2,700 |
2020-06-30 | $21.64 | $21.64 | $21.54 | $21.55 | $19.65 | 7,432 |
2020-06-29 | $21.53 | $21.55 | $21.53 | $21.55 | $19.65 | 226 |
2020-06-26 | $21.44 | $21.54 | $21.30 | $21.48 | $19.59 | 291,162 |
2020-06-25 | $21.45 | $21.46 | $21.41 | $21.46 | $19.57 | 367 |
2020-06-24 | $21.48 | $21.50 | $21.38 | $21.42 | $19.53 | 5,103 |
2020-06-23 | $21.47 | $21.47 | $21.45 | $21.45 | $19.56 | 7,000 |
2020-06-22 | $21.40 | $21.43 | $21.40 | $21.43 | $19.54 | 500 |
2020-06-19 | $21.33 | $21.35 | $21.29 | $21.35 | $19.47 | 1,000 |
2020-06-18 | $21.32 | $21.44 | $21.26 | $21.28 | $19.40 | 9,600 |
2020-06-17 | $20.91 | $21.27 | $20.91 | $21.23 | $19.36 | 195,769 |
2020-06-16 | $20.98 | $20.98 | $20.94 | $20.98 | $19.13 | 900 |
2020-06-15 | $21.07 | $21.07 | $21.07 | $21.07 | $19.22 | 0 |
2020-06-12 | $21.15 | $21.15 | $21.15 | $21.15 | $19.28 | 0 |
2020-06-11 | $21.31 | $21.33 | $21.18 | $21.18 | $19.31 | 8,500 |
2020-06-10 | $21.40 | $21.40 | $21.40 | $21.40 | $19.51 | 83 |
2020-06-09 | $21.35 | $21.35 | $21.35 | $21.35 | $19.47 | 8 |
2020-06-08 | $21.31 | $21.31 | $21.31 | $21.31 | $19.43 | 198 |
2020-06-05 | $21.18 | $21.18 | $21.18 | $21.18 | $19.31 | 0 |
2020-06-04 | $21.02 | $21.17 | $21.02 | $21.06 | $19.21 | 3,894 |
2020-06-03 | $20.96 | $21.07 | $20.96 | $21.02 | $19.17 | 1,300 |
2020-06-02 | $20.90 | $20.90 | $20.90 | $20.90 | $19.06 | 0 |
2020-06-01 | $20.79 | $20.79 | $20.79 | $20.79 | $18.96 | 1 |
2020-05-29 | $20.70 | $20.79 | $20.70 | $20.79 | $18.90 | 300 |
2020-05-28 | $20.69 | $20.69 | $20.69 | $20.69 | $18.81 | 191 |
2020-05-27 | $20.65 | $20.65 | $20.65 | $20.65 | $18.78 | 6 |
2020-05-26 | $20.55 | $20.55 | $20.54 | $20.54 | $18.68 | 200 |
2020-05-22 | $20.44 | $20.44 | $20.44 | $20.44 | $18.58 | 187 |
2020-05-21 | $20.45 | $20.45 | $20.45 | $20.45 | $18.59 | 200 |
2020-05-20 | $20.37 | $20.37 | $20.37 | $20.37 | $18.52 | 1 |
2020-05-19 | $20.16 | $20.16 | $20.16 | $20.16 | $18.33 | 16 |
2020-05-18 | $20.12 | $20.12 | $20.12 | $20.12 | $18.29 | 200 |
2020-05-15 | $19.97 | $19.97 | $19.97 | $19.97 | $18.16 | 25 |
2020-05-14 | $19.94 | $19.94 | $19.94 | $19.94 | $18.13 | 1 |
2020-05-13 | $19.83 | $19.85 | $19.83 | $19.85 | $18.05 | 200 |
2020-05-12 | $19.75 | $20.01 | $19.75 | $20.01 | $18.19 | 447,500 |
2020-05-11 | $19.75 | $19.75 | $19.75 | $19.75 | $17.95 | 87 |
2020-05-08 | $19.72 | $20.08 | $19.72 | $20.08 | $18.26 | 200 |
2020-05-07 | $19.55 | $19.55 | $19.55 | $19.55 | $17.78 | 301 |
2020-05-06 | $19.41 | $20.12 | $19.41 | $20.08 | $18.26 | 1,700 |
2020-05-05 | $20.45 | $20.45 | $20.45 | $20.45 | $18.59 | 107 |
2020-05-04 | $19.40 | $20.40 | $19.40 | $20.40 | $18.54 | 786 |
2020-05-01 | $19.87 | $19.87 | $19.87 | $19.87 | $18.07 | 312 |
2020-04-30 | $19.87 | $19.87 | $19.87 | $19.87 | $18.03 | 100 |
2020-04-29 | $19.25 | $19.25 | $19.25 | $19.25 | $17.46 | 100 |
2020-04-28 | $19.08 | $19.08 | $19.08 | $19.08 | $17.31 | 100 |
2020-04-27 | $19.04 | $19.04 | $19.04 | $19.04 | $17.27 | 22 |
2020-04-24 | $18.77 | $18.82 | $18.57 | $18.64 | $16.91 | 6,388 |
2020-04-23 | $18.78 | $18.78 | $18.78 | $18.78 | $17.04 | 247 |
2020-04-22 | $19.48 | $19.48 | $19.48 | $19.48 | $17.67 | 100 |
2020-04-21 | $19.59 | $19.59 | $19.59 | $19.59 | $17.77 | 6 |
2020-04-20 | $19.22 | $19.22 | $19.22 | $19.22 | $17.44 | 259 |
2020-04-17 | $21.07 | $21.52 | $19.20 | $19.53 | $17.71 | 14,986 |
2020-04-16 | $22.20 | $22.20 | $20.23 | $20.23 | $18.35 | 188 |
2020-04-15 | $20.19 | $20.19 | $20.19 | $20.19 | $18.32 | 100 |
2020-04-14 | $19.39 | $19.67 | $19.39 | $19.67 | $17.84 | 2,400 |
2020-04-13 | $19.10 | $19.10 | $19.10 | $19.10 | $17.33 | 427 |
2020-04-09 | $19.81 | $19.90 | $19.72 | $19.72 | $17.89 | 10,100 |
2020-04-08 | $19.37 | $19.37 | $19.37 | $19.37 | $17.57 | 2 |
2020-04-07 | $18.93 | $19.50 | $18.93 | $18.98 | $17.22 | 8,200 |
2020-04-06 | $18.53 | $18.66 | $18.53 | $18.66 | $16.93 | 1,000 |
2020-04-03 | $18.16 | $18.17 | $18.16 | $18.17 | $16.48 | 1,400 |
2020-04-02 | $18.65 | $18.84 | $18.65 | $18.84 | $17.09 | 4,700 |
2020-04-01 | $19.01 | $19.01 | $19.01 | $19.01 | $17.25 | 100 |
2020-03-31 | $19.17 | $19.17 | $19.17 | $19.17 | $17.33 | 100 |
2020-03-30 | $19.41 | $19.43 | $19.02 | $19.31 | $17.46 | 10,056 |
2020-03-27 | $19.42 | $19.42 | $18.59 | $19.23 | $17.39 | 6,730 |
2020-03-25 | $18.55 | $18.98 | $18.54 | $18.73 | $16.94 | 8,200 |
2020-03-24 | $17.91 | $18.12 | $17.91 | $18.09 | $16.36 | 3,300 |
2020-03-23 | $18.06 | $18.08 | $17.35 | $17.71 | $16.01 | 8,900 |
2020-03-20 | $18.30 | $18.48 | $18.30 | $18.48 | $16.71 | 300 |
2020-03-19 | $18.27 | $18.27 | $18.27 | $18.27 | $16.52 | 50 |
2020-03-18 | $18.77 | $18.91 | $18.74 | $18.91 | $17.10 | 2,100 |
2020-03-17 | $19.69 | $19.84 | $19.69 | $19.84 | $17.94 | 500 |
2020-03-16 | $19.95 | $19.95 | $19.87 | $19.87 | $17.96 | 300 |
2020-03-13 | $20.38 | $20.38 | $20.37 | $20.37 | $18.42 | 500 |
2020-03-12 | $22.05 | $22.05 | $20.39 | $20.50 | $18.54 | 7,713 |
2020-03-11 | $20.72 | $20.72 | $20.72 | $20.72 | $18.74 | 87 |
2020-03-10 | $21.03 | $21.32 | $21.03 | $21.32 | $19.28 | 968 |
2020-03-09 | $21.88 | $21.88 | $21.24 | $21.24 | $19.20 | 3,000 |
2020-03-06 | $22.63 | $22.66 | $22.20 | $22.20 | $20.07 | 10,200 |
2020-03-05 | $22.77 | $22.77 | $22.77 | $22.77 | $20.58 | 3 |
2020-03-04 | $22.90 | $22.91 | $22.89 | $22.89 | $20.70 | 5,500 |
2020-03-03 | $22.76 | $22.83 | $22.75 | $22.79 | $20.60 | 3,000 |
2020-03-02 | $22.49 | $22.75 | $22.47 | $22.67 | $20.49 | 14,600 |
2020-02-28 | $22.69 | $22.69 | $22.69 | $22.69 | $20.45 | 40 |
2020-02-27 | $22.76 | $23.03 | $22.73 | $22.99 | $20.73 | 27,500 |
2020-02-26 | $23.12 | $23.33 | $23.12 | $23.23 | $20.94 | 5,900 |
2020-02-25 | $23.80 | $23.82 | $23.46 | $23.58 | $21.26 | 13,000 |
2020-02-24 | $24.28 | $24.28 | $23.84 | $23.87 | $21.52 | 15,360 |
2020-02-21 | $24.01 | $24.01 | $24.01 | $24.01 | $21.65 | 301 |
2020-02-20 | $24.22 | $24.22 | $24.10 | $24.15 | $21.77 | 7,872 |
2020-02-19 | $24.15 | $24.16 | $24.08 | $24.16 | $21.78 | 6,600 |
2020-02-18 | $23.93 | $23.97 | $23.93 | $23.93 | $21.58 | 200 |
2020-02-14 | $23.52 | $23.86 | $23.52 | $23.86 | $21.51 | 1,006 |
2020-02-13 | $23.78 | $23.78 | $23.78 | $23.78 | $21.44 | 119 |
2020-02-12 | $23.77 | $23.82 | $23.77 | $23.82 | $21.47 | 600 |
2020-02-11 | $23.79 | $23.79 | $23.75 | $23.75 | $21.41 | 200 |
2020-02-10 | $23.75 | $23.75 | $23.75 | $23.75 | $21.41 | 3 |
2020-02-07 | $23.74 | $23.74 | $23.74 | $23.74 | $21.40 | 10 |
2020-02-06 | $23.78 | $23.80 | $23.71 | $23.71 | $21.38 | 1,601 |
2020-02-05 | $23.64 | $23.77 | $23.52 | $23.76 | $21.42 | 15,321 |
2020-02-04 | $23.67 | $23.68 | $23.64 | $23.64 | $21.31 | 2,100 |
2020-02-03 | $23.14 | $23.61 | $23.08 | $23.61 | $21.28 | 300 |
2020-01-31 | $23.46 | $23.72 | $23.46 | $23.72 | $21.32 | 7,658 |
2020-01-29 | $23.76 | $23.76 | $23.76 | $23.76 | $21.36 | 132 |
2020-01-28 | $23.82 | $23.85 | $23.82 | $23.85 | $21.44 | 100 |
2020-01-27 | $24.28 | $24.28 | $23.91 | $23.91 | $21.49 | 9,800 |
2020-01-24 | $24.02 | $24.02 | $24.01 | $24.01 | $21.58 | 1,400 |
2020-01-23 | $23.62 | $23.82 | $23.62 | $23.82 | $21.41 | 15,200 |
2020-01-22 | $24.20 | $24.21 | $24.18 | $24.21 | $21.76 | 7,801 |
2020-01-21 | $24.21 | $24.21 | $24.21 | $24.21 | $21.76 | 2 |
2020-01-17 | $24.16 | $24.21 | $24.16 | $24.21 | $21.76 | 1,500 |
2020-01-16 | $24.22 | $24.22 | $24.22 | $24.22 | $21.77 | 65 |
2020-01-15 | $24.56 | $24.56 | $24.13 | $24.13 | $21.69 | 963 |
2020-01-14 | $24.15 | $24.15 | $24.14 | $24.14 | $21.70 | 158 |
2020-01-13 | $24.09 | $24.15 | $24.09 | $24.15 | $21.71 | 1,100 |
2020-01-10 | $24.16 | $24.16 | $24.16 | $24.16 | $21.72 | 0 |
2020-01-09 | $24.14 | $24.14 | $24.14 | $24.14 | $21.70 | 0 |
2020-01-08 | $24.12 | $24.12 | $24.12 | $24.12 | $21.68 | 0 |
2020-01-07 | $24.12 | $24.12 | $24.12 | $24.12 | $21.68 | 91 |
2020-01-06 | $24.08 | $24.12 | $24.06 | $24.12 | $21.68 | 3,726 |
2020-01-03 | $24.06 | $24.11 | $24.06 | $24.11 | $21.67 | 1,452 |
2020-01-02 | $24.09 | $24.09 | $24.09 | $24.09 | $21.66 | 3 |
2019-12-31 | $24.03 | $24.04 | $24.02 | $24.03 | $21.60 | 1,400 |
2019-12-30 | $24.05 | $24.06 | $23.99 | $24.05 | $21.62 | 4,300 |
2019-12-27 | $23.97 | $24.01 | $23.97 | $24.01 | $21.58 | 600 |
2019-12-26 | $24.03 | $24.03 | $24.03 | $24.03 | $21.60 | 41 |
2019-12-24 | $24.00 | $24.05 | $24.00 | $24.05 | $21.62 | 3,400 |
2019-12-23 | $24.04 | $24.06 | $24.04 | $24.06 | $21.63 | 300 |
2019-12-20 | $23.82 | $24.08 | $23.82 | $24.01 | $21.58 | 793 |
2019-12-19 | $24.18 | $24.20 | $24.08 | $24.17 | $21.54 | 459,300 |
2019-12-18 | $24.23 | $24.24 | $24.20 | $24.23 | $21.60 | 2,500 |
2019-12-17 | $24.10 | $24.18 | $24.10 | $24.17 | $21.55 | 1,348 |
2019-12-16 | $24.02 | $24.11 | $24.02 | $24.11 | $21.49 | 2,700 |
2019-12-13 | $24.08 | $24.09 | $23.95 | $23.95 | $21.35 | 5,254 |
2019-12-12 | $23.98 | $23.98 | $23.98 | $23.98 | $21.37 | 900 |
2019-12-11 | $23.80 | $23.80 | $23.80 | $23.80 | $21.22 | 10 |
2019-12-10 | $23.32 | $23.80 | $23.32 | $23.80 | $21.21 | 511 |
2019-12-09 | $23.74 | $23.78 | $23.74 | $23.74 | $21.17 | 800 |
2019-12-06 | $23.71 | $23.71 | $23.71 | $23.71 | $21.14 | 205 |
2019-12-05 | $23.63 | $23.63 | $23.60 | $23.60 | $21.04 | 1,100 |
2019-12-04 | $23.49 | $23.58 | $23.49 | $23.56 | $21.00 | 700 |
2019-12-03 | $23.33 | $23.38 | $23.33 | $23.37 | $20.83 | 1,500 |
2019-12-02 | $23.20 | $23.66 | $23.20 | $23.66 | $21.03 | 1,087 |
2019-11-29 | $23.62 | $23.62 | $23.62 | $23.62 | $20.99 | 98 |
2019-11-27 | $23.62 | $23.62 | $23.62 | $23.62 | $20.99 | 169 |
2019-11-26 | $23.59 | $23.59 | $23.59 | $23.59 | $20.96 | 0 |
2019-11-25 | $23.61 | $23.61 | $23.53 | $23.58 | $20.95 | 2,139 |
2019-11-22 | $23.55 | $23.56 | $23.51 | $23.56 | $20.94 | 1,580 |
2019-11-21 | $23.55 | $23.55 | $23.53 | $23.53 | $20.91 | 300 |
2019-11-20 | $23.52 | $23.52 | $23.47 | $23.47 | $20.86 | 1,400 |
2019-11-19 | $23.46 | $23.60 | $23.46 | $23.56 | $20.93 | 7,686 |
2019-11-18 | $23.57 | $23.61 | $23.56 | $23.56 | $20.93 | 3,400 |
2019-11-15 | $23.70 | $23.71 | $23.69 | $23.71 | $21.07 | 500 |
2019-11-14 | $23.75 | $23.75 | $23.65 | $23.66 | $21.03 | 2,512 |
2019-11-13 | $23.70 | $23.71 | $23.70 | $23.71 | $21.07 | 1,000 |
2019-11-12 | $23.76 | $23.79 | $23.76 | $23.79 | $21.14 | 600 |
2019-11-11 | $23.87 | $23.87 | $23.87 | $23.87 | $21.21 | 2 |
2019-11-08 | $23.84 | $23.85 | $23.84 | $23.85 | $21.20 | 300 |
2019-11-07 | $23.88 | $23.92 | $23.88 | $23.90 | $21.24 | 4,400 |
2019-11-06 | $23.68 | $23.68 | $23.68 | $23.68 | $21.04 | 36 |
2019-11-05 | $23.78 | $23.78 | $23.75 | $23.76 | $21.12 | 900 |
2019-11-04 | $23.73 | $23.73 | $23.72 | $23.73 | $21.09 | 1,200 |
2019-11-01 | $23.64 | $23.64 | $23.64 | $23.64 | $21.01 | 95 |
2019-10-31 | $23.57 | $23.59 | $23.57 | $23.59 | $20.89 | 300 |
2019-10-30 | $23.97 | $23.97 | $23.69 | $23.69 | $20.98 | 1,194 |
2019-10-29 | $23.81 | $23.81 | $23.76 | $23.78 | $21.06 | 1,800 |
2019-10-28 | $23.82 | $23.84 | $23.82 | $23.84 | $21.12 | 400 |
2019-10-25 | $23.78 | $23.78 | $23.78 | $23.78 | $21.06 | 239 |
2019-10-24 | $23.68 | $23.68 | $23.68 | $23.68 | $20.97 | 43 |
2019-10-23 | $23.64 | $23.73 | $23.62 | $23.62 | $20.92 | 4,671 |
2019-10-22 | $23.65 | $23.72 | $23.63 | $23.63 | $20.93 | 2,025 |
2019-10-21 | $23.64 | $23.64 | $23.64 | $23.64 | $20.94 | 400 |
2019-10-18 | $23.60 | $23.64 | $23.58 | $23.61 | $20.91 | 1,600 |
2019-10-17 | $23.56 | $23.56 | $23.56 | $23.56 | $20.87 | 66 |
2019-10-16 | $23.57 | $23.57 | $23.54 | $23.55 | $20.86 | 1,000 |
2019-10-15 | $23.47 | $23.61 | $23.47 | $23.61 | $20.91 | 725 |
2019-10-14 | $23.50 | $23.50 | $23.47 | $23.47 | $20.79 | 1,000 |
2019-10-11 | $23.55 | $23.55 | $23.55 | $23.55 | $20.86 | 109 |
2019-10-10 | $23.42 | $23.46 | $23.42 | $23.42 | $20.74 | 600 |
2019-10-09 | $23.31 | $23.32 | $23.31 | $23.32 | $20.66 | 500 |
2019-10-08 | $23.24 | $23.27 | $23.24 | $23.27 | $20.61 | 100 |
2019-10-07 | $23.37 | $23.41 | $23.36 | $23.36 | $20.69 | 800 |
2019-10-04 | $23.30 | $23.30 | $23.29 | $23.30 | $20.64 | 700 |
2019-10-03 | $23.21 | $23.24 | $23.21 | $23.21 | $20.56 | 3,100 |
2019-10-02 | $23.22 | $23.25 | $23.22 | $23.25 | $20.60 | 300 |
2019-10-01 | $23.46 | $23.46 | $23.32 | $23.33 | $20.66 | 1,970 |
2019-09-30 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 1 |
2019-09-27 | $23.52 | $23.52 | $23.48 | $23.50 | $20.75 | 642 |
2019-09-26 | $23.54 | $23.54 | $23.52 | $23.52 | $20.77 | 1,300 |
2019-09-25 | $23.59 | $23.59 | $23.59 | $23.59 | $20.83 | 1 |
2019-09-24 | $23.50 | $23.50 | $23.50 | $23.50 | $20.75 | 0 |
2019-09-23 | $23.69 | $23.69 | $23.69 | $23.69 | $20.92 | 900 |
2019-09-20 | $23.77 | $23.77 | $23.77 | $23.77 | $20.99 | 0 |
2019-09-19 | $23.74 | $23.79 | $23.74 | $23.74 | $20.96 | 474 |
2019-09-18 | $23.78 | $23.78 | $23.78 | $23.78 | $21.00 | 58 |
2019-09-17 | $23.74 | $23.75 | $23.74 | $23.75 | $20.97 | 600 |
2019-09-16 | $23.77 | $23.77 | $23.77 | $23.77 | $20.99 | 0 |
2019-09-13 | $23.77 | $23.88 | $23.77 | $23.86 | $21.07 | 1,516 |
2019-09-12 | $23.79 | $23.79 | $23.77 | $23.79 | $21.00 | 3,200 |
2019-09-11 | $23.73 | $23.74 | $23.73 | $23.73 | $20.96 | 1,600 |
2019-09-10 | $23.77 | $23.77 | $23.77 | $23.77 | $20.99 | 0 |
2019-09-09 | $23.72 | $23.72 | $23.72 | $23.72 | $20.95 | 3 |
2019-09-06 | $23.67 | $23.67 | $23.67 | $23.67 | $20.90 | 67 |
2019-09-05 | $23.69 | $23.75 | $23.69 | $23.74 | $20.96 | 1,800 |
2019-09-04 | $23.58 | $23.58 | $23.58 | $23.58 | $20.82 | 0 |
2019-09-03 | $23.53 | $23.53 | $23.53 | $23.53 | $20.71 | 1 |
2019-08-30 | $23.55 | $23.55 | $23.53 | $23.53 | $20.71 | 200 |
2019-08-29 | $23.44 | $23.48 | $23.44 | $23.48 | $20.66 | 194 |
2019-08-28 | $23.27 | $23.34 | $23.17 | $23.32 | $20.53 | 3,888 |
2019-08-27 | $23.23 | $23.29 | $23.23 | $23.29 | $20.50 | 220 |
2019-08-26 | $23.42 | $23.42 | $23.29 | $23.39 | $20.59 | 827 |
2019-08-23 | $23.51 | $23.51 | $23.35 | $23.37 | $20.57 | 321 |
2019-08-22 | $23.49 | $23.49 | $23.49 | $23.49 | $20.68 | 66 |
2019-08-21 | $23.38 | $23.42 | $23.38 | $23.40 | $20.59 | 747 |
2019-08-20 | $23.39 | $23.39 | $23.31 | $23.32 | $20.53 | 1,442 |
2019-08-19 | $23.43 | $23.43 | $22.96 | $23.38 | $20.58 | 3,826 |
2019-08-16 | $23.44 | $23.44 | $23.36 | $23.36 | $20.56 | 240 |
2019-08-15 | $23.25 | $23.25 | $23.23 | $23.23 | $20.44 | 278 |
2019-08-14 | $23.26 | $23.42 | $23.26 | $23.34 | $20.55 | 2,511 |
2019-08-13 | $23.45 | $23.45 | $23.45 | $23.45 | $20.64 | 10 |
2019-08-12 | $23.39 | $23.39 | $23.35 | $23.35 | $20.55 | 100 |
2019-08-09 | $23.61 | $23.62 | $23.61 | $23.62 | $20.79 | 355 |
2019-08-08 | $23.49 | $23.53 | $23.49 | $23.53 | $20.71 | 3,699 |
2019-08-07 | $23.30 | $23.44 | $23.30 | $23.42 | $20.62 | 3,265 |
2019-08-06 | $23.38 | $23.38 | $23.38 | $23.38 | $20.58 | 103 |
2019-08-05 | $23.65 | $23.65 | $23.35 | $23.35 | $20.55 | 5,007 |
2019-08-02 | $23.61 | $23.64 | $23.40 | $23.61 | $20.78 | 2,005 |
2019-08-01 | $23.66 | $23.69 | $23.63 | $23.63 | $20.80 | 443,591 |
2019-07-31 | $23.89 | $23.93 | $23.89 | $23.93 | $20.99 | 1,460 |
2019-07-30 | $24.06 | $24.06 | $24.00 | $24.00 | $21.05 | 140 |
2019-07-29 | $23.97 | $23.97 | $23.97 | $23.97 | $21.02 | 25 |
2019-07-26 | $24.13 | $24.25 | $23.87 | $24.04 | $21.09 | 1,596 |
2019-07-25 | $24.03 | $24.03 | $24.03 | $24.03 | $21.07 | 460 |
2019-07-24 | $24.01 | $24.01 | $24.01 | $24.01 | $21.06 | 353 |
2019-07-23 | $23.98 | $23.98 | $23.98 | $23.98 | $21.04 | 0 |
2019-07-22 | $23.88 | $23.89 | $23.88 | $23.89 | $20.96 | 423 |
2019-07-19 | $23.91 | $23.91 | $23.89 | $23.89 | $20.96 | 246 |
2019-07-18 | $23.84 | $23.87 | $23.63 | $23.82 | $20.89 | 1,957 |
2019-07-17 | $23.91 | $23.91 | $23.84 | $23.84 | $20.91 | 209 |
2019-07-16 | $23.91 | $23.91 | $23.91 | $23.91 | $20.97 | 80 |
2019-07-15 | $23.86 | $23.86 | $23.86 | $23.86 | $20.93 | 0 |
2019-07-12 | $23.86 | $23.86 | $23.86 | $23.86 | $20.93 | 1 |
2019-07-11 | $23.87 | $23.87 | $23.87 | $23.87 | $20.93 | 0 |
2019-07-10 | $23.74 | $23.83 | $23.74 | $23.82 | $20.89 | 1,664 |
2019-07-09 | $23.80 | $23.81 | $23.80 | $23.81 | $20.88 | 1,351 |
2019-07-08 | $23.90 | $23.90 | $23.81 | $23.81 | $20.88 | 328 |
2019-07-05 | $23.87 | $23.87 | $23.87 | $23.87 | $20.93 | 0 |
2019-07-03 | $23.75 | $23.75 | $23.75 | $23.75 | $20.83 | 3 |
2019-07-02 | $23.87 | $23.87 | $23.75 | $23.75 | $20.83 | 130 |
2019-07-01 | $23.81 | $23.81 | $23.81 | $23.81 | $20.88 | 0 |
2019-06-28 | $23.75 | $23.75 | $23.75 | $23.75 | $20.76 | 0 |
2019-06-27 | $23.71 | $23.71 | $23.71 | $23.71 | $20.72 | 1 |
2019-06-26 | $23.73 | $23.73 | $23.73 | $23.73 | $20.74 | 0 |
2019-06-25 | $23.69 | $23.69 | $23.65 | $23.65 | $20.67 | 206 |
2019-06-24 | $23.72 | $23.72 | $23.72 | $23.72 | $20.73 | 1 |
2019-06-21 | $23.77 | $23.77 | $23.77 | $23.77 | $20.77 | 0 |
2019-06-20 | $23.72 | $23.72 | $23.72 | $23.72 | $20.74 | 1 |
2019-06-19 | $23.52 | $23.52 | $23.52 | $23.52 | $20.56 | 16 |
2019-06-18 | $23.47 | $23.47 | $23.47 | $23.47 | $20.51 | 45 |
2019-06-17 | $23.39 | $23.39 | $23.39 | $23.39 | $20.44 | 0 |
2019-06-14 | $23.32 | $23.40 | $23.32 | $23.40 | $20.45 | 715 |
2019-06-13 | $23.31 | $23.37 | $23.31 | $23.35 | $20.41 | 3,287 |
2019-06-12 | $23.46 | $23.46 | $23.46 | $23.46 | $20.50 | 2 |
2019-06-11 | $23.47 | $23.47 | $23.47 | $23.47 | $20.52 | 2 |
2019-06-10 | $23.47 | $23.47 | $23.47 | $23.47 | $20.52 | 3 |
2019-06-07 | $23.38 | $23.38 | $23.32 | $23.32 | $20.38 | 203 |
2019-06-06 | $23.31 | $23.31 | $23.31 | $23.31 | $20.38 | 3 |
2019-06-05 | $23.24 | $23.28 | $23.24 | $23.28 | $20.35 | 231 |
2019-06-04 | $23.17 | $23.17 | $23.17 | $23.17 | $20.25 | 107 |
2019-06-03 | $23.03 | $23.03 | $23.02 | $23.02 | $20.12 | 273 |
2019-05-31 | $23.16 | $23.16 | $23.16 | $23.16 | $20.18 | 0 |
2019-05-30 | $23.31 | $23.31 | $23.31 | $23.31 | $20.30 | 0 |
2019-05-29 | $23.27 | $23.27 | $23.27 | $23.27 | $20.27 | 0 |
2019-05-28 | $23.34 | $23.37 | $23.32 | $23.37 | $20.36 | 1,012 |
2019-05-24 | $23.39 | $23.39 | $23.39 | $23.39 | $20.38 | 0 |
2019-05-23 | $23.31 | $23.31 | $23.31 | $23.31 | $20.30 | 1 |
2019-05-22 | $23.51 | $23.51 | $23.51 | $23.51 | $20.48 | 22 |
2019-05-21 | $23.56 | $23.56 | $23.56 | $23.56 | $20.52 | 81 |
2019-05-20 | $23.48 | $23.48 | $23.48 | $23.48 | $20.46 | 56 |
2019-05-17 | $23.46 | $23.46 | $23.46 | $23.46 | $20.43 | 0 |
2019-05-16 | $23.41 | $23.46 | $23.41 | $23.46 | $20.44 | 295 |
2019-05-15 | $23.42 | $23.42 | $23.38 | $23.38 | $20.36 | 257 |
2019-05-14 | $23.40 | $23.40 | $23.35 | $23.35 | $20.35 | 1,350 |
2019-05-13 | $23.43 | $23.47 | $23.43 | $23.47 | $20.45 | 107 |
2019-05-10 | $23.45 | $23.45 | $23.45 | $23.45 | $20.43 | 166 |
2019-05-09 | $23.50 | $23.50 | $23.46 | $23.46 | $20.43 | 203 |
2019-05-08 | $23.48 | $23.54 | $23.32 | $23.33 | $20.32 | 2,082 |
2019-05-07 | $23.59 | $23.63 | $23.59 | $23.63 | $20.59 | 100 |
2019-05-06 | $23.64 | $23.68 | $23.64 | $23.68 | $20.63 | 103 |
2019-05-03 | $23.70 | $23.70 | $23.70 | $23.70 | $20.65 | 0 |
2019-05-02 | $23.63 | $23.65 | $23.63 | $23.65 | $20.60 | 142 |
2019-05-01 | $23.59 | $23.59 | $23.59 | $23.59 | $20.55 | 4 |
2019-04-30 | $23.64 | $23.64 | $23.54 | $23.64 | $20.52 | 1,212 |
2019-04-29 | $23.64 | $23.64 | $23.64 | $23.64 | $20.52 | 366 |
2019-04-26 | $23.62 | $23.62 | $23.62 | $23.62 | $20.50 | 0 |
2019-04-25 | $23.65 | $23.69 | $23.65 | $23.69 | $20.56 | 272 |
2019-04-24 | $23.76 | $23.76 | $23.75 | $23.75 | $20.62 | 429 |
2019-04-23 | $23.77 | $23.82 | $23.77 | $23.77 | $20.64 | 2,010 |
2019-04-22 | $23.73 | $23.73 | $23.73 | $23.73 | $20.60 | 17 |
2019-04-18 | $23.75 | $23.77 | $23.75 | $23.77 | $20.64 | 833 |
2019-04-17 | $23.32 | $23.74 | $23.32 | $23.74 | $20.61 | 1,445 |
2019-04-16 | $23.67 | $23.67 | $23.67 | $23.67 | $20.55 | 4 |
2019-04-15 | $23.67 | $23.67 | $23.67 | $23.67 | $20.55 | 0 |
2019-04-12 | $23.58 | $23.58 | $23.40 | $23.55 | $20.44 | 33,535 |
2019-04-11 | $23.56 | $23.56 | $23.38 | $23.53 | $20.43 | 2,115 |
2019-04-10 | $23.66 | $23.66 | $23.66 | $23.66 | $20.54 | 1 |
2019-04-09 | $23.66 | $23.66 | $23.66 | $23.66 | $20.54 | 3 |
2019-04-08 | $23.63 | $23.63 | $23.63 | $23.63 | $20.52 | 1 |
2019-04-05 | $23.68 | $23.68 | $23.64 | $23.64 | $20.52 | 316 |
2019-04-04 | $23.61 | $23.61 | $23.61 | $23.61 | $20.50 | 41 |
2019-04-03 | $23.53 | $23.53 | $23.53 | $23.53 | $20.43 | 8 |
2019-04-02 | $23.37 | $23.49 | $23.37 | $23.49 | $20.39 | 305 |
2019-04-01 | $23.44 | $23.44 | $23.44 | $23.44 | $20.35 | 29 |
2019-03-29 | $23.41 | $23.41 | $23.41 | $23.41 | $20.25 | 129 |
2019-03-28 | $23.38 | $23.38 | $23.38 | $23.38 | $20.23 | 28 |
2019-03-27 | $23.46 | $23.46 | $23.46 | $23.46 | $20.30 | 1 |
2019-03-26 | $23.39 | $23.39 | $23.39 | $23.39 | $20.24 | 0 |
2019-03-25 | $23.52 | $23.74 | $23.47 | $23.47 | $20.30 | 486 |
2019-03-22 | $23.74 | $23.74 | $23.64 | $23.64 | $20.45 | 125 |
2019-03-21 | $23.52 | $23.52 | $23.52 | $23.52 | $20.35 | 288 |
2019-03-20 | $23.30 | $23.71 | $23.30 | $23.64 | $20.45 | 1,698 |
2019-03-19 | $23.50 | $23.60 | $23.50 | $23.60 | $20.41 | 532 |
2019-03-18 | $23.54 | $23.54 | $23.54 | $23.54 | $20.37 | 1 |
2019-03-15 | $23.55 | $23.55 | $23.55 | $23.55 | $20.37 | 0 |
2019-03-14 | $23.59 | $23.59 | $23.48 | $23.48 | $20.31 | 259 |
2019-03-13 | $23.47 | $23.47 | $23.47 | $23.47 | $20.30 | 5 |
2019-03-12 | $23.48 | $23.48 | $23.48 | $23.48 | $20.31 | 5 |
2019-03-11 | $23.38 | $23.38 | $23.38 | $23.38 | $20.23 | 4 |
2019-03-08 | $23.31 | $23.36 | $23.29 | $23.36 | $20.21 | 249 |
2019-03-07 | $23.52 | $23.52 | $23.52 | $23.52 | $20.35 | 2 |
2019-03-06 | $23.55 | $23.55 | $23.55 | $23.55 | $20.37 | 4 |
2019-03-05 | $23.58 | $23.58 | $23.58 | $23.58 | $20.40 | 0 |
2019-03-04 | $23.65 | $23.65 | $23.65 | $23.65 | $20.46 | 8 |
2019-03-01 | $23.72 | $23.72 | $23.62 | $23.62 | $20.43 | 988 |
2019-02-28 | $23.64 | $23.64 | $23.61 | $23.64 | $20.38 | 284 |
2019-02-27 | $23.52 | $23.52 | $23.49 | $23.49 | $20.25 | 215 |
2019-02-26 | $23.52 | $23.59 | $23.52 | $23.53 | $20.28 | 656 |
2019-02-25 | $23.86 | $23.86 | $23.48 | $23.48 | $20.24 | 335 |
2019-02-22 | $23.41 | $23.46 | $23.39 | $23.46 | $20.22 | 1,494 |
2019-02-21 | $23.32 | $23.32 | $23.32 | $23.32 | $20.10 | 72 |
2019-02-20 | $23.34 | $23.34 | $23.34 | $23.34 | $20.12 | 34 |
2019-02-19 | $23.29 | $23.29 | $23.29 | $23.29 | $20.08 | 108 |
2019-02-15 | $23.26 | $23.26 | $23.20 | $23.20 | $20.00 | 524 |
2019-02-14 | $23.28 | $23.28 | $23.23 | $23.24 | $20.03 | 449 |
2019-02-13 | $23.36 | $23.36 | $23.28 | $23.28 | $20.07 | 259 |
2019-02-12 | $23.30 | $23.30 | $23.30 | $23.30 | $20.08 | 89 |
2019-02-11 | $23.31 | $23.31 | $23.31 | $23.31 | $20.09 | 3 |
2019-02-08 | $23.30 | $23.38 | $23.30 | $23.38 | $20.15 | 447 |
2019-02-07 | $23.51 | $23.51 | $23.51 | $23.51 | $20.27 | 69 |
2019-02-06 | $23.56 | $23.56 | $23.52 | $23.52 | $20.27 | 110 |
2019-02-05 | $23.49 | $23.49 | $23.49 | $23.49 | $20.25 | 0 |
2019-02-04 | $23.44 | $23.44 | $23.44 | $23.44 | $20.21 | 0 |
2019-02-01 | $23.23 | $23.31 | $23.23 | $23.31 | $20.09 | 466 |
2019-01-31 | $23.36 | $23.36 | $23.34 | $23.34 | $20.05 | 342 |
2019-01-30 | $23.29 | $23.29 | $23.29 | $23.29 | $20.01 | 1 |
2019-01-29 | $23.36 | $23.36 | $23.36 | $23.36 | $20.07 | 51 |
2019-01-28 | $23.45 | $23.50 | $23.43 | $23.43 | $20.13 | 1,603 |
2019-01-25 | $23.41 | $23.41 | $23.40 | $23.40 | $20.10 | 231 |
2019-01-24 | $23.36 | $23.36 | $23.36 | $23.36 | $20.07 | 0 |
2019-01-23 | $23.26 | $23.44 | $23.26 | $23.36 | $20.07 | 4,607 |
2019-01-22 | $23.33 | $23.33 | $23.27 | $23.27 | $19.99 | 142 |
2019-01-18 | $23.14 | $23.14 | $23.14 | $23.14 | $19.88 | 1 |
2019-01-17 | $23.14 | $23.15 | $23.09 | $23.14 | $19.88 | 689 |
2019-01-16 | $23.04 | $23.04 | $23.04 | $23.04 | $19.80 | 0 |
2019-01-15 | $23.09 | $23.09 | $23.04 | $23.04 | $19.80 | 129 |
2019-01-14 | $23.01 | $23.01 | $23.01 | $23.01 | $19.77 | 0 |
2019-01-11 | $23.05 | $23.05 | $23.05 | $23.05 | $19.80 | 44 |
2019-01-10 | $23.06 | $23.06 | $23.06 | $23.06 | $19.81 | 1 |
2019-01-09 | $22.98 | $22.98 | $22.98 | $22.98 | $19.74 | 9 |
2019-01-08 | $22.95 | $22.95 | $22.95 | $22.95 | $19.72 | 85 |
2019-01-07 | $22.86 | $22.86 | $22.51 | $22.81 | $19.60 | 3,309 |
2019-01-04 | $22.58 | $22.68 | $22.58 | $22.62 | $19.43 | 1,000 |
2019-01-03 | $22.60 | $22.60 | $22.50 | $22.60 | $19.42 | 1,041 |
2019-01-02 | $22.72 | $22.72 | $22.62 | $22.68 | $19.49 | 422 |
2018-12-31 | $22.68 | $22.73 | $22.68 | $22.72 | $19.52 | 201 |
2018-12-28 | $22.72 | $22.72 | $22.72 | $22.72 | $19.52 | 22 |
2018-12-27 | $22.82 | $22.82 | $22.72 | $22.72 | $19.52 | 1,457 |
2018-12-26 | $22.69 | $22.74 | $22.69 | $22.74 | $19.53 | 283 |
2018-12-24 | $22.76 | $22.76 | $22.74 | $22.74 | $19.54 | 324 |
2018-12-21 | $23.37 | $23.37 | $22.78 | $22.80 | $19.59 | 1,715 |
2018-12-20 | $23.84 | $23.84 | $23.80 | $23.80 | $19.53 | 200 |
2018-12-19 | $23.94 | $24.00 | $23.88 | $23.90 | $19.61 | 32,186 |
2018-12-18 | $23.99 | $23.99 | $23.99 | $23.99 | $19.68 | 193 |
2018-12-17 | $23.97 | $23.97 | $23.97 | $23.97 | $19.67 | 0 |
2018-12-14 | $23.96 | $24.00 | $23.96 | $24.00 | $19.69 | 120 |
2018-12-13 | $23.89 | $23.94 | $23.89 | $23.89 | $19.60 | 300 |
2018-12-12 | $23.78 | $23.86 | $23.78 | $23.86 | $19.57 | 102 |
2018-12-11 | $23.72 | $23.78 | $23.72 | $23.78 | $19.51 | 267 |
2018-12-10 | $23.72 | $23.72 | $23.55 | $23.56 | $19.33 | 5,834 |
2018-12-07 | $23.68 | $23.77 | $23.68 | $23.77 | $19.50 | 100 |
2018-12-06 | $23.78 | $23.78 | $23.78 | $23.78 | $19.51 | 104 |
2018-12-04 | $23.43 | $23.88 | $23.43 | $23.88 | $19.59 | 478 |
2018-12-03 | $23.95 | $23.98 | $23.90 | $23.98 | $19.67 | 1,384 |
2018-11-30 | $23.71 | $23.71 | $23.71 | $23.71 | $19.38 | 0 |
2018-11-29 | $23.34 | $23.81 | $23.34 | $23.71 | $19.38 | 3,272 |
2018-11-28 | $23.69 | $23.71 | $23.69 | $23.71 | $19.38 | 2,490 |
2018-11-27 | $23.61 | $23.77 | $23.61 | $23.67 | $19.35 | 1,818 |
2018-11-26 | $23.63 | $23.63 | $23.63 | $23.63 | $19.31 | 200 |
2018-11-23 | $23.73 | $23.73 | $23.73 | $23.73 | $19.40 | 0 |
2018-11-21 | $23.73 | $23.73 | $23.73 | $23.73 | $19.40 | 0 |
2018-11-20 | $23.90 | $23.93 | $23.72 | $23.73 | $19.40 | 3,112 |
2018-11-19 | $23.98 | $23.98 | $23.98 | $23.98 | $19.60 | 100 |
2018-11-16 | $24.02 | $24.02 | $24.02 | $24.02 | $19.63 | 100 |
2018-11-15 | $24.07 | $24.07 | $24.07 | $24.07 | $19.67 | 202 |
2018-11-14 | $24.09 | $24.09 | $24.09 | $24.09 | $19.69 | 100 |
2018-11-13 | $24.24 | $24.24 | $24.15 | $24.15 | $19.74 | 200 |
2018-11-12 | $24.24 | $24.30 | $24.24 | $24.24 | $19.81 | 518 |
2018-11-09 | $24.40 | $24.40 | $24.40 | $24.40 | $19.94 | 281 |
2018-11-08 | $24.43 | $24.43 | $24.35 | $24.42 | $19.96 | 2,077 |
2018-11-07 | $24.45 | $24.45 | $24.45 | $24.45 | $19.98 | 579 |
2018-11-06 | $24.49 | $24.49 | $24.49 | $24.49 | $20.02 | 3 |
2018-11-05 | $24.27 | $24.27 | $24.27 | $24.27 | $19.84 | 0 |
2018-11-02 | $24.27 | $24.27 | $24.27 | $24.27 | $19.84 | 449 |
2018-11-01 | $24.18 | $24.18 | $24.18 | $24.18 | $19.77 | 1 |
2018-10-31 | $24.28 | $24.28 | $24.28 | $24.28 | $19.77 | 3 |
2018-10-30 | $24.28 | $24.28 | $24.28 | $24.28 | $19.77 | 390 |
2018-10-29 | $24.29 | $24.29 | $24.29 | $24.29 | $19.77 | 100 |
2018-10-26 | $24.40 | $24.40 | $24.40 | $24.40 | $19.87 | 850 |
2018-10-25 | $24.36 | $24.36 | $24.36 | $24.36 | $19.84 | 1 |
2018-10-24 | $24.45 | $24.45 | $24.36 | $24.36 | $19.84 | 1,000 |
2018-10-23 | $24.46 | $24.46 | $24.43 | $24.43 | $19.89 | 331 |
2018-10-22 | $24.55 | $24.58 | $24.55 | $24.55 | $19.99 | 1,250 |
2018-10-19 | $24.52 | $24.52 | $24.52 | $24.52 | $19.97 | 50 |
2018-10-18 | $24.54 | $24.54 | $24.52 | $24.52 | $19.97 | 200 |
2018-10-17 | $24.48 | $24.48 | $24.48 | $24.48 | $19.93 | 100 |
2018-10-16 | $24.47 | $24.47 | $24.46 | $24.46 | $19.92 | 300 |
2018-10-15 | $24.41 | $24.41 | $24.41 | $24.41 | $19.88 | 101 |
2018-10-12 | $24.35 | $24.35 | $24.35 | $24.35 | $19.83 | 125 |
2018-10-11 | $24.51 | $24.51 | $24.41 | $24.41 | $19.88 | 401 |
2018-10-10 | $24.61 | $24.61 | $24.49 | $24.49 | $19.94 | 953 |
2018-10-09 | $24.42 | $24.42 | $24.42 | $24.42 | $19.88 | 1 |
2018-10-08 | $24.58 | $24.58 | $24.58 | $24.58 | $20.01 | 185 |
2018-10-05 | $24.72 | $24.72 | $24.72 | $24.72 | $20.13 | 7 |
2018-10-04 | $24.74 | $24.74 | $24.72 | $24.72 | $20.13 | 230 |
2018-10-03 | $24.60 | $24.60 | $24.60 | $24.60 | $20.03 | 100 |
2018-10-02 | $24.72 | $24.72 | $24.72 | $24.72 | $20.13 | 100 |
2018-10-01 | $24.72 | $24.76 | $24.71 | $24.71 | $20.05 | 976 |
2018-09-28 | $24.64 | $24.64 | $24.64 | $24.64 | $19.99 | 0 |
2018-09-27 | $24.64 | $24.64 | $24.64 | $24.64 | $19.99 | 10,600 |
2018-09-26 | $24.62 | $24.62 | $24.62 | $24.62 | $19.97 | 100 |
2018-09-25 | $24.61 | $24.61 | $24.61 | $24.61 | $19.97 | 100 |
2018-09-24 | $24.57 | $24.58 | $24.47 | $24.58 | $19.94 | 605 |
2018-09-21 | $24.56 | $24.56 | $24.56 | $24.56 | $19.93 | 264 |
2018-09-20 | $24.51 | $24.55 | $24.50 | $24.50 | $19.88 | 784 |
2018-09-19 | $24.45 | $24.45 | $24.45 | $24.45 | $19.84 | 0 |
2018-09-18 | $24.45 | $24.45 | $24.45 | $24.45 | $19.84 | 0 |
2018-09-17 | $24.45 | $24.45 | $24.45 | $24.45 | $19.84 | 100 |
2018-09-14 | $24.31 | $24.31 | $24.28 | $24.28 | $19.70 | 634 |
2018-09-13 | $24.27 | $24.28 | $24.23 | $24.23 | $19.66 | 921 |
2018-09-12 | $23.72 | $24.31 | $23.72 | $24.28 | $19.70 | 4,000 |
2018-09-11 | $24.04 | $24.04 | $24.04 | $24.04 | $19.50 | 100 |
2018-09-10 | $24.20 | $24.20 | $23.90 | $24.20 | $19.63 | 1,593 |
2018-09-07 | $24.01 | $24.02 | $23.98 | $24.02 | $19.49 | 4,694 |
2018-09-06 | $24.01 | $24.10 | $23.87 | $24.05 | $19.51 | 4,799 |
2018-09-05 | $24.05 | $24.05 | $23.92 | $23.92 | $19.41 | 582 |
2018-09-04 | $24.29 | $24.29 | $24.29 | $24.29 | $19.71 | 183 |
2018-08-31 | $24.30 | $24.30 | $24.29 | $24.29 | $19.64 | 300 |
2018-08-30 | $24.39 | $24.40 | $24.39 | $24.39 | $19.72 | 300 |
2018-08-29 | $24.41 | $24.41 | $24.23 | $24.23 | $19.59 | 339 |
2018-08-28 | $24.27 | $24.27 | $24.27 | $24.27 | $19.62 | 2,100 |
2018-08-27 | $24.45 | $24.45 | $24.45 | $24.45 | $19.76 | 1 |
2018-08-24 | $24.29 | $24.29 | $24.29 | $24.29 | $19.63 | 417 |
2018-08-23 | $24.20 | $24.20 | $24.16 | $24.16 | $19.53 | 597 |
2018-08-22 | $24.08 | $24.08 | $24.08 | $24.08 | $19.47 | 0 |
2018-08-21 | $24.08 | $24.08 | $24.08 | $24.08 | $19.47 | 100 |
2018-08-20 | $24.09 | $24.09 | $24.09 | $24.09 | $19.47 | 100 |
2018-08-17 | $24.16 | $24.16 | $24.09 | $24.09 | $19.47 | 1,078 |
2018-08-16 | $24.15 | $24.15 | $24.15 | $24.15 | $19.52 | 56 |
2018-08-15 | $24.16 | $24.24 | $24.15 | $24.15 | $19.52 | 823 |
2018-08-14 | $24.08 | $24.09 | $24.08 | $24.09 | $19.47 | 900 |
2018-08-13 | $24.32 | $24.32 | $23.96 | $23.96 | $19.37 | 1,145 |
2018-08-10 | $24.49 | $24.51 | $24.32 | $24.32 | $19.66 | 5,854 |
2018-08-09 | $24.62 | $24.64 | $24.58 | $24.63 | $19.91 | 4,415 |
2018-08-08 | $24.59 | $24.59 | $24.59 | $24.59 | $19.88 | 0 |
2018-08-07 | $24.59 | $24.59 | $24.59 | $24.59 | $19.88 | 100 |
2018-08-06 | $24.64 | $24.64 | $24.59 | $24.59 | $19.88 | 258 |
2018-08-03 | $24.78 | $24.78 | $24.78 | $24.78 | $20.03 | 0 |
2018-08-02 | $24.78 | $24.78 | $24.78 | $24.78 | $20.03 | 0 |
2018-08-01 | $24.78 | $24.78 | $24.78 | $24.78 | $20.03 | 0 |
2018-07-31 | $24.78 | $24.78 | $24.78 | $24.78 | $19.96 | 464 |
2018-07-30 | $24.67 | $24.67 | $24.67 | $24.67 | $19.87 | 49 |
2018-07-27 | $24.67 | $24.67 | $24.67 | $24.67 | $19.87 | 190 |
2018-07-26 | $24.62 | $24.67 | $24.62 | $24.67 | $19.87 | 1,063 |
2018-07-25 | $24.67 | $24.68 | $24.60 | $24.60 | $19.82 | 1,290 |
2018-07-24 | $24.50 | $24.50 | $24.50 | $24.50 | $19.73 | 1 |
2018-07-23 | $24.47 | $24.50 | $24.47 | $24.50 | $19.73 | 748 |
2018-07-20 | $24.42 | $24.42 | $24.42 | $24.42 | $19.67 | 67 |
2018-07-19 | $24.42 | $24.42 | $24.42 | $24.42 | $19.67 | 0 |
2018-07-18 | $24.42 | $24.42 | $24.42 | $24.42 | $19.67 | 100 |
2018-07-17 | $24.44 | $24.49 | $24.42 | $24.42 | $19.67 | 321 |
2018-07-16 | $24.45 | $24.45 | $24.36 | $24.36 | $19.62 | 259 |
2018-07-13 | $23.92 | $23.92 | $23.92 | $23.92 | $19.27 | 643 |
2018-07-12 | $24.18 | $24.18 | $24.18 | $24.18 | $19.48 | 3 |
2018-07-11 | $24.18 | $24.18 | $24.18 | $24.18 | $19.48 | 16 |
2018-07-10 | $24.18 | $24.18 | $24.18 | $24.18 | $19.48 | 0 |
2018-07-09 | $24.26 | $24.26 | $24.18 | $24.18 | $19.48 | 2,168 |
2018-07-06 | $23.95 | $23.95 | $23.95 | $23.95 | $19.29 | 1 |
2018-07-05 | $23.95 | $23.95 | $23.95 | $23.95 | $19.29 | 0 |
2018-07-03 | $23.95 | $23.95 | $23.95 | $23.95 | $19.29 | 98 |
2018-07-02 | $24.04 | $24.04 | $24.04 | $24.04 | $19.29 | 136 |
2018-06-29 | $24.16 | $24.16 | $24.16 | $24.16 | $19.39 | 1 |
2018-06-28 | $24.16 | $24.16 | $24.16 | $24.16 | $19.39 | 100 |
2018-06-27 | $24.18 | $24.19 | $24.16 | $24.16 | $19.39 | 2,700 |
2018-06-26 | $24.30 | $24.30 | $24.30 | $24.30 | $19.50 | 0 |
2018-06-25 | $24.34 | $24.34 | $24.30 | $24.30 | $19.50 | 500 |
2018-06-22 | $23.93 | $23.93 | $23.93 | $23.93 | $19.20 | 20 |
2018-06-21 | $24.21 | $24.27 | $23.91 | $23.93 | $19.20 | 874 |
2018-06-20 | $23.92 | $23.92 | $23.85 | $23.85 | $19.14 | 502 |
2018-06-19 | $23.95 | $23.95 | $23.95 | $23.95 | $19.22 | 202 |
2018-06-18 | $24.06 | $24.06 | $23.99 | $23.99 | $19.25 | 262 |
2018-06-15 | $24.08 | $24.14 | $24.08 | $24.13 | $19.36 | 961 |
2018-06-14 | $24.17 | $24.17 | $24.17 | $24.17 | $19.40 | 210 |
2018-06-13 | $24.09 | $24.09 | $24.09 | $24.09 | $19.33 | 0 |
2018-06-12 | $24.09 | $24.09 | $24.09 | $24.09 | $19.33 | 0 |
2018-06-11 | $24.16 | $24.16 | $24.09 | $24.09 | $19.33 | 266 |
2018-06-08 | $24.44 | $24.44 | $24.44 | $24.44 | $19.61 | 1 |
2018-06-07 | $24.49 | $24.49 | $24.44 | $24.44 | $19.61 | 4,005 |
2018-06-06 | $24.28 | $24.32 | $24.21 | $24.27 | $19.48 | 4,383 |
2018-06-05 | $24.52 | $24.52 | $24.52 | $24.52 | $19.68 | 162 |
2018-06-04 | $24.20 | $24.20 | $24.20 | $24.20 | $19.42 | 66 |
2018-06-01 | $24.43 | $24.43 | $24.15 | $24.20 | $19.42 | 1,132 |
2018-05-31 | $24.56 | $24.56 | $24.47 | $24.47 | $19.57 | 273 |
2018-05-30 | $24.06 | $24.38 | $24.06 | $24.38 | $19.50 | 1,681 |
2018-05-29 | $24.68 | $24.71 | $24.59 | $24.59 | $19.67 | 3,290 |
2018-05-25 | $24.70 | $24.70 | $24.70 | $24.70 | $19.75 | 152 |
2018-05-24 | $24.56 | $24.62 | $24.54 | $24.62 | $19.69 | 2,410 |
2018-05-23 | $24.51 | $24.51 | $24.51 | $24.51 | $19.60 | 0 |
2018-05-22 | $24.51 | $24.51 | $24.51 | $24.51 | $19.60 | 200 |
2018-05-21 | $24.61 | $24.61 | $24.61 | $24.61 | $19.68 | 198 |
2018-05-18 | $24.72 | $24.74 | $24.65 | $24.74 | $19.79 | 1,281 |
2018-05-17 | $24.54 | $24.54 | $24.54 | $24.54 | $19.63 | 17 |
2018-05-16 | $24.66 | $24.66 | $24.66 | $24.66 | $19.72 | 231 |
2018-05-15 | $24.47 | $24.61 | $24.47 | $24.53 | $19.62 | 1,747 |
2018-05-14 | $24.68 | $24.68 | $24.62 | $24.62 | $19.69 | 982 |
2018-05-11 | $24.50 | $24.50 | $24.50 | $24.50 | $19.59 | 105 |
2018-05-10 | $24.41 | $24.41 | $24.41 | $24.41 | $19.52 | 1 |
2018-05-09 | $24.42 | $24.42 | $24.42 | $24.42 | $19.53 | 616 |
2018-05-08 | $24.48 | $24.48 | $24.48 | $24.48 | $19.58 | 0 |
2018-05-07 | $24.48 | $24.48 | $24.48 | $24.48 | $19.58 | 200 |
2018-05-04 | $24.67 | $24.67 | $24.67 | $24.67 | $19.73 | 12 |
2018-05-03 | $24.61 | $24.69 | $24.61 | $24.67 | $19.73 | 1,603 |
2018-05-02 | $24.81 | $24.81 | $24.67 | $24.72 | $19.77 | 1,278 |
2018-05-01 | $24.64 | $24.69 | $24.64 | $24.69 | $19.74 | 211 |
2018-04-30 | $24.94 | $24.94 | $24.94 | $24.94 | $19.88 | 0 |
2018-04-27 | $24.94 | $24.94 | $24.94 | $24.94 | $19.88 | 1 |
2018-04-26 | $24.94 | $24.94 | $24.94 | $24.94 | $19.88 | 0 |
2018-04-25 | $24.89 | $24.94 | $24.89 | $24.94 | $19.88 | 754 |
2018-04-24 | $24.91 | $24.91 | $24.91 | $24.91 | $19.85 | 2,530 |
2018-04-23 | $25.10 | $25.10 | $25.10 | $25.10 | $20.00 | 703 |
2018-04-20 | $25.05 | $25.05 | $25.05 | $25.05 | $19.96 | 5 |
2018-04-19 | $25.05 | $25.05 | $25.05 | $25.05 | $19.96 | 6 |
2018-04-18 | $25.05 | $25.05 | $25.05 | $25.05 | $19.96 | 100 |
2018-04-17 | $24.98 | $25.05 | $24.90 | $25.05 | $19.96 | 2,714 |
2018-04-16 | $24.64 | $24.64 | $24.64 | $24.64 | $19.64 | 309 |
2018-04-13 | $24.88 | $24.88 | $24.88 | $24.88 | $19.83 | 1 |
2018-04-12 | $24.85 | $24.88 | $24.85 | $24.88 | $19.83 | 598 |
2018-04-11 | $25.00 | $25.00 | $24.99 | $24.99 | $19.91 | 528 |
2018-04-10 | $24.96 | $24.96 | $24.96 | $24.96 | $19.90 | 503 |
2018-04-09 | $25.04 | $25.04 | $24.91 | $24.97 | $19.90 | 985 |
2018-04-06 | $25.18 | $25.18 | $25.13 | $25.13 | $20.03 | 1,855 |
2018-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $19.92 | 152 |
2018-04-04 | $24.82 | $24.82 | $24.82 | $24.82 | $19.78 | 81 |
2018-04-03 | $24.82 | $24.82 | $24.82 | $24.82 | $19.78 | 1,000 |
2018-04-02 | $25.44 | $25.44 | $25.01 | $25.01 | $19.93 | 616 |
2018-03-29 | $25.09 | $25.09 | $25.09 | $25.09 | $19.92 | 0 |
2018-03-28 | $25.09 | $25.09 | $25.09 | $25.09 | $19.92 | 1 |
2018-03-27 | $25.09 | $25.09 | $25.09 | $25.09 | $19.92 | 741 |
2018-03-26 | $24.97 | $24.97 | $24.97 | $24.97 | $19.83 | 445 |
2018-03-23 | $25.04 | $25.10 | $25.00 | $25.01 | $19.86 | 746 |
2018-03-22 | $25.14 | $25.15 | $25.13 | $25.13 | $19.96 | 2,900 |
2018-03-21 | $25.00 | $25.00 | $24.99 | $24.99 | $19.85 | 489 |
2018-03-20 | $25.21 | $25.21 | $25.21 | $25.21 | $20.02 | 0 |
2018-03-19 | $25.21 | $25.21 | $25.21 | $25.21 | $20.02 | 100 |
2018-03-16 | $25.11 | $25.11 | $25.11 | $25.11 | $19.94 | 26 |
2018-03-15 | $25.11 | $25.11 | $25.11 | $25.11 | $19.94 | 200 |
2018-03-14 | $25.16 | $25.16 | $25.16 | $25.16 | $19.98 | 601 |
2018-03-13 | $25.15 | $25.15 | $25.15 | $25.15 | $19.98 | 560 |
2018-03-12 | $25.26 | $25.26 | $25.26 | $25.26 | $20.06 | 1,039 |
2018-03-09 | $25.01 | $25.07 | $25.01 | $25.02 | $19.87 | 816 |
2018-03-08 | $25.21 | $25.21 | $25.21 | $25.21 | $20.02 | 222 |
2018-03-07 | $25.11 | $25.11 | $25.11 | $25.11 | $19.94 | 83 |
2018-03-06 | $25.11 | $25.11 | $25.11 | $25.11 | $19.94 | 0 |
2018-03-05 | $25.08 | $25.11 | $25.08 | $25.11 | $19.94 | 645 |
2018-03-02 | $24.98 | $25.04 | $24.98 | $25.04 | $19.89 | 4,400 |
2018-03-01 | $25.27 | $25.27 | $25.13 | $25.19 | $20.01 | 5,224 |
2018-02-28 | $25.39 | $25.39 | $25.39 | $25.39 | $20.10 | 1 |
2018-02-27 | $25.39 | $25.39 | $25.39 | $25.39 | $20.10 | 4 |
2018-02-26 | $25.39 | $25.39 | $25.39 | $25.39 | $20.10 | 2 |
2018-02-23 | $25.39 | $25.39 | $25.39 | $25.39 | $20.10 | 2 |
2018-02-22 | $25.49 | $25.49 | $25.39 | $25.39 | $20.10 | 774 |
2018-02-21 | $25.49 | $25.49 | $25.49 | $25.49 | $20.18 | 0 |
2018-02-20 | $25.49 | $25.49 | $25.49 | $25.49 | $20.18 | 100 |
2018-02-16 | $25.11 | $25.11 | $25.11 | $25.11 | $19.87 | 40 |
2018-02-15 | $25.17 | $25.17 | $25.11 | $25.11 | $19.87 | 399 |
2018-02-14 | $24.89 | $25.04 | $24.89 | $25.04 | $19.82 | 948 |
2018-02-13 | $25.06 | $25.06 | $25.06 | $25.06 | $19.84 | 211 |
2018-02-12 | $25.06 | $25.06 | $25.06 | $25.06 | $19.84 | 3 |
2018-02-09 | $25.38 | $25.38 | $25.16 | $25.16 | $19.92 | 6,504 |
2018-02-08 | $25.48 | $25.63 | $25.38 | $25.38 | $20.09 | 2,692 |
2018-02-07 | $25.33 | $25.35 | $25.21 | $25.26 | $20.00 | 4,494 |
2018-02-06 | $25.60 | $25.60 | $25.44 | $25.59 | $20.25 | 1,429 |
2018-02-05 | $25.68 | $25.69 | $25.30 | $25.30 | $20.03 | 8,605 |
2018-02-02 | $25.54 | $25.54 | $25.54 | $25.54 | $20.22 | 350 |
2018-02-01 | $25.53 | $25.53 | $25.53 | $25.53 | $20.21 | 0 |
2018-01-31 | $25.61 | $25.61 | $25.61 | $25.61 | $20.21 | 0 |
2018-01-30 | $25.59 | $25.61 | $25.59 | $25.61 | $20.21 | 519 |
2018-01-29 | $25.49 | $25.49 | $25.49 | $25.49 | $20.11 | 399 |
2018-01-26 | $25.50 | $25.51 | $25.49 | $25.49 | $20.11 | 2,251 |
2018-01-25 | $25.50 | $25.50 | $25.50 | $25.50 | $20.12 | 0 |
2018-01-24 | $25.55 | $25.55 | $25.48 | $25.50 | $20.12 | 998 |
2018-01-23 | $25.64 | $25.64 | $25.64 | $25.64 | $20.23 | 232 |
2018-01-22 | $25.59 | $25.59 | $25.57 | $25.57 | $20.18 | 316 |
2018-01-19 | $25.56 | $25.56 | $25.49 | $25.49 | $20.11 | 857 |
2018-01-18 | $25.52 | $25.52 | $25.52 | $25.52 | $20.14 | 1 |
2018-01-17 | $25.53 | $25.53 | $25.52 | $25.52 | $20.14 | 317 |
2018-01-16 | $25.58 | $25.58 | $25.54 | $25.54 | $20.15 | 1,143 |
2018-01-12 | $25.45 | $25.51 | $25.42 | $25.44 | $20.08 | 13,658 |
2018-01-11 | $25.47 | $25.47 | $25.47 | $25.47 | $20.10 | 100 |
2018-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $20.12 | 136 |
2018-01-09 | $25.61 | $25.61 | $25.61 | $25.61 | $20.21 | 1 |
2018-01-08 | $25.61 | $25.61 | $25.61 | $25.61 | $20.21 | 100 |
2018-01-05 | $25.35 | $25.35 | $25.35 | $25.35 | $20.00 | 99 |
2018-01-04 | $25.27 | $25.35 | $25.27 | $25.35 | $20.00 | 824 |
2018-01-03 | $25.38 | $25.38 | $25.38 | $25.38 | $20.03 | 620 |
2018-01-02 | $25.66 | $25.66 | $25.20 | $25.23 | $19.91 | 5,099 |
2017-12-29 | $24.64 | $25.12 | $24.64 | $25.10 | $19.81 | 4,043 |
2017-12-28 | $25.04 | $25.13 | $25.04 | $25.13 | $19.83 | 483 |
2017-12-27 | $25.40 | $25.46 | $25.40 | $25.46 | $20.09 | 424 |
2017-12-26 | $25.43 | $25.43 | $25.43 | $25.43 | $20.07 | 100 |
2017-12-22 | $25.43 | $25.44 | $25.36 | $25.44 | $20.08 | 1,092 |
2017-12-21 | $25.05 | $25.27 | $25.05 | $25.27 | $19.86 | 6,209 |
2017-12-20 | $25.38 | $25.38 | $25.32 | $25.35 | $19.92 | 1,962 |
2017-12-19 | $25.21 | $25.21 | $25.21 | $25.21 | $19.81 | 3 |
2017-12-18 | $25.18 | $25.21 | $25.18 | $25.21 | $19.81 | 4,896 |
2017-12-15 | $25.18 | $25.18 | $25.18 | $25.18 | $19.78 | 96 |
2017-12-14 | $25.18 | $25.18 | $25.18 | $25.18 | $19.78 | 200 |
2017-12-13 | $25.22 | $25.22 | $25.22 | $25.22 | $19.81 | 0 |
2017-12-12 | $25.14 | $25.22 | $25.14 | $25.22 | $19.81 | 334 |
2017-12-11 | $25.28 | $25.28 | $25.28 | $25.28 | $19.87 | 201 |
2017-12-08 | $25.31 | $25.31 | $25.31 | $25.31 | $19.89 | 452 |
2017-12-07 | $25.25 | $25.25 | $25.25 | $25.25 | $19.84 | 1 |
2017-12-06 | $25.25 | $25.25 | $25.25 | $25.25 | $19.84 | 0 |
2017-12-05 | $25.25 | $25.25 | $25.25 | $25.25 | $19.84 | 100 |
2017-12-04 | $25.18 | $25.19 | $25.18 | $25.19 | $19.79 | 1,601 |
2017-12-01 | $25.35 | $25.41 | $25.31 | $25.31 | $19.89 | 7,703 |
2017-11-30 | $25.20 | $25.20 | $25.20 | $25.20 | $19.74 | 1 |
2017-11-29 | $25.20 | $25.20 | $25.20 | $25.20 | $19.74 | 1 |
2017-11-28 | $25.22 | $25.22 | $25.20 | $25.20 | $19.74 | 292 |
2017-11-27 | $25.15 | $25.15 | $25.15 | $25.15 | $19.70 | 1 |
2017-11-24 | $25.15 | $25.15 | $25.15 | $25.15 | $19.70 | 24 |
2017-11-22 | $25.15 | $25.15 | $25.15 | $25.15 | $19.70 | 0 |
2017-11-21 | $25.17 | $25.17 | $25.15 | $25.15 | $19.70 | 518 |
2017-11-20 | $25.08 | $25.08 | $25.08 | $25.08 | $19.65 | 18 |
2017-11-17 | $25.10 | $25.12 | $25.08 | $25.08 | $19.65 | 891 |
2017-11-16 | $24.89 | $24.95 | $24.87 | $24.87 | $19.48 | 20,286 |
2017-11-15 | $25.12 | $25.12 | $25.10 | $25.10 | $19.66 | 901 |
2017-11-14 | $25.16 | $25.16 | $25.16 | $25.16 | $19.71 | 0 |
2017-11-13 | $25.16 | $25.16 | $25.16 | $25.16 | $19.71 | 12,000 |
2017-11-10 | $24.84 | $24.84 | $24.84 | $24.84 | $19.46 | 200 |
2017-11-09 | $24.84 | $24.84 | $24.84 | $24.84 | $19.46 | 1 |
2017-11-08 | $25.14 | $25.14 | $25.14 | $25.14 | $19.69 | 3 |
2017-11-07 | $25.14 | $25.14 | $25.14 | $25.14 | $19.69 | 3 |
2017-11-06 | $25.14 | $25.20 | $25.12 | $25.14 | $19.69 | 679 |
2017-11-03 | $25.23 | $25.23 | $25.22 | $25.22 | $19.76 | 507 |
2017-11-02 | $25.31 | $25.31 | $25.31 | $25.31 | $19.83 | 104 |
2017-11-01 | $25.23 | $25.23 | $25.23 | $25.23 | $19.76 | 310 |
2017-10-31 | $25.27 | $25.27 | $25.14 | $25.14 | $19.63 | 4,991 |
2017-10-30 | $25.36 | $25.36 | $25.36 | $25.36 | $19.80 | 149 |
2017-10-27 | $25.32 | $25.32 | $25.32 | $25.32 | $19.77 | 1 |
2017-10-26 | $25.27 | $25.32 | $25.27 | $25.32 | $19.77 | 538 |
2017-10-25 | $25.20 | $25.20 | $25.20 | $25.20 | $19.67 | 1 |
2017-10-24 | $25.25 | $25.25 | $25.20 | $25.20 | $19.67 | 518 |
2017-10-23 | $25.31 | $25.31 | $25.12 | $25.14 | $19.63 | 1,491 |
2017-10-20 | $25.14 | $25.14 | $25.14 | $25.14 | $19.63 | 0 |
2017-10-19 | $25.14 | $25.14 | $25.14 | $25.14 | $19.63 | 1 |
2017-10-18 | $25.16 | $25.16 | $25.12 | $25.14 | $19.63 | 791 |
2017-10-17 | $25.21 | $25.21 | $25.21 | $25.21 | $19.68 | 175 |
2017-10-16 | $25.25 | $25.25 | $25.25 | $25.25 | $19.71 | 1 |
2017-10-13 | $25.21 | $25.25 | $25.21 | $25.25 | $19.71 | 608 |
2017-10-12 | $25.17 | $25.17 | $25.17 | $25.17 | $19.65 | 0 |
2017-10-11 | $25.28 | $25.28 | $25.17 | $25.17 | $19.65 | 3,200 |
2017-10-10 | $25.28 | $25.28 | $25.25 | $25.25 | $19.71 | 224 |
2017-10-09 | $25.27 | $25.27 | $25.27 | $25.27 | $19.73 | 7 |
2017-10-06 | $25.25 | $25.27 | $25.25 | $25.27 | $19.73 | 759 |
2017-10-05 | $25.21 | $25.21 | $25.21 | $25.21 | $19.68 | 100 |
2017-10-04 | $25.21 | $25.21 | $25.21 | $25.21 | $19.68 | 100 |
2017-10-03 | $25.21 | $25.21 | $25.21 | $25.21 | $19.68 | 100 |
2017-10-02 | $25.24 | $25.31 | $25.21 | $25.21 | $19.68 | 1,219 |
2017-09-29 | $25.06 | $25.06 | $25.06 | $25.06 | $19.50 | 0 |
2017-09-28 | $25.06 | $25.06 | $25.06 | $25.06 | $19.50 | 0 |
2017-09-27 | $25.55 | $25.55 | $24.96 | $25.06 | $19.50 | 3,500 |
2017-09-26 | $25.18 | $25.19 | $25.10 | $25.10 | $19.53 | 1,900 |
2017-09-25 | $24.78 | $24.78 | $24.78 | $24.78 | $19.28 | 1 |
2017-09-22 | $24.78 | $24.78 | $24.78 | $24.78 | $19.28 | 200 |
2017-09-21 | $25.28 | $25.28 | $25.28 | $25.28 | $19.67 | 0 |
2017-09-20 | $25.29 | $25.29 | $25.28 | $25.28 | $19.67 | 2,528 |
2017-09-19 | $25.25 | $25.25 | $25.25 | $25.25 | $19.64 | 0 |
2017-09-18 | $25.25 | $25.25 | $25.25 | $25.25 | $19.64 | 200 |
2017-09-15 | $25.22 | $25.22 | $25.22 | $25.22 | $19.63 | 0 |
2017-09-14 | $25.22 | $25.22 | $25.22 | $25.22 | $19.63 | 800 |
2017-09-13 | $25.07 | $25.07 | $25.07 | $25.07 | $19.51 | 0 |
2017-09-12 | $25.07 | $25.07 | $25.07 | $25.07 | $19.51 | 2 |
2017-09-11 | $25.06 | $25.07 | $25.06 | $25.07 | $19.51 | 4,475 |
2017-09-08 | $25.09 | $25.09 | $25.09 | $25.09 | $19.52 | 112 |
2017-09-07 | $25.18 | $25.18 | $25.18 | $25.18 | $19.59 | 880 |
2017-09-06 | $25.23 | $25.23 | $25.23 | $25.23 | $19.63 | 2,800 |
2017-09-05 | $25.13 | $25.23 | $25.10 | $25.23 | $19.63 | 2,819 |
2017-09-01 | $24.96 | $24.96 | $24.96 | $24.96 | $19.42 | 128 |
2017-08-31 | $24.89 | $24.89 | $24.89 | $24.89 | $19.30 | 1 |
2017-08-30 | $24.89 | $24.89 | $24.89 | $24.89 | $19.30 | 0 |
2017-08-29 | $24.89 | $24.89 | $24.89 | $24.89 | $19.30 | 0 |
2017-08-28 | $24.89 | $24.89 | $24.89 | $24.89 | $19.30 | 200 |
2017-08-25 | $24.89 | $24.89 | $24.89 | $24.89 | $19.30 | 0 |
2017-08-24 | $24.89 | $24.89 | $24.89 | $24.89 | $19.30 | 72 |
2017-08-23 | $24.89 | $24.89 | $24.89 | $24.89 | $19.30 | 1 |
2017-08-22 | $25.00 | $25.00 | $24.89 | $24.89 | $19.30 | 1,490 |
2017-08-21 | $24.91 | $24.91 | $24.91 | $24.91 | $19.32 | 0 |
2017-08-18 | $24.91 | $24.91 | $24.91 | $24.91 | $19.32 | 300 |
2017-08-17 | $25.04 | $25.04 | $25.04 | $25.04 | $19.42 | 201 |
2017-08-16 | $25.16 | $25.16 | $25.10 | $25.10 | $19.46 | 804 |
2017-08-15 | $25.06 | $25.06 | $25.06 | $25.06 | $19.43 | 538 |
2017-08-14 | $24.81 | $25.02 | $24.81 | $25.02 | $19.40 | 900 |
2017-08-11 | $25.02 | $25.02 | $25.02 | $25.02 | $19.40 | 1,074 |
2017-08-10 | $24.95 | $24.95 | $24.95 | $24.95 | $19.35 | 14,500 |
2017-08-09 | $25.05 | $25.16 | $25.02 | $25.16 | $19.51 | 904 |
2017-08-08 | $25.10 | $25.10 | $25.10 | $25.10 | $19.46 | 3 |
2017-08-07 | $24.83 | $25.12 | $24.83 | $25.10 | $19.46 | 7,200 |
2017-08-04 | $24.99 | $24.99 | $24.95 | $24.95 | $19.35 | 286 |
2017-08-03 | $24.99 | $24.99 | $24.99 | $24.99 | $19.38 | 0 |
2017-08-02 | $24.99 | $24.99 | $24.98 | $24.99 | $19.38 | 2,000 |
2017-08-01 | $25.03 | $25.04 | $25.01 | $25.02 | $19.40 | 1,600 |
2017-07-31 | $25.06 | $25.06 | $25.06 | $25.06 | $19.37 | 100 |
2017-07-28 | $25.06 | $25.06 | $25.06 | $25.06 | $19.37 | 100 |
2017-07-27 | $25.06 | $25.06 | $25.06 | $25.06 | $19.37 | 100 |
2017-07-26 | $25.06 | $25.06 | $25.06 | $25.06 | $19.37 | 0 |
2017-07-25 | $25.06 | $25.06 | $25.06 | $25.06 | $19.37 | 0 |
2017-07-24 | $25.06 | $25.06 | $25.06 | $25.06 | $19.37 | 1 |
2017-07-21 | $24.98 | $25.06 | $24.98 | $25.06 | $19.37 | 964 |
2017-07-20 | $25.02 | $25.02 | $25.02 | $25.02 | $19.33 | 150 |
2017-07-19 | $24.96 | $24.96 | $24.96 | $24.96 | $19.29 | 8 |
2017-07-18 | $24.95 | $25.00 | $24.95 | $24.96 | $19.29 | 1,996 |
2017-07-17 | $24.95 | $24.97 | $24.94 | $24.97 | $19.29 | 1,065 |
2017-07-14 | $24.96 | $24.97 | $24.96 | $24.97 | $19.30 | 501 |
2017-07-13 | $24.80 | $24.80 | $24.80 | $24.80 | $19.16 | 212 |
2017-07-12 | $24.89 | $25.11 | $24.87 | $24.92 | $19.26 | 17,033 |
2017-07-11 | $24.83 | $24.83 | $24.74 | $24.74 | $19.12 | 3,903 |
2017-07-10 | $24.76 | $24.76 | $24.75 | $24.75 | $19.13 | 1,381 |
2017-07-07 | $24.67 | $24.78 | $24.67 | $24.78 | $19.15 | 6,689 |
2017-07-06 | $24.69 | $24.69 | $24.69 | $24.69 | $19.08 | 504 |
2017-07-05 | $24.78 | $24.78 | $24.78 | $24.78 | $19.15 | 301 |
2017-07-03 | $24.87 | $25.00 | $24.78 | $24.78 | $19.15 | 4,200 |
2017-06-30 | $24.81 | $24.82 | $24.78 | $24.79 | $19.09 | 1,401 |
2017-06-29 | $24.80 | $24.80 | $24.80 | $24.80 | $19.10 | 0 |
2017-06-28 | $24.80 | $24.80 | $24.80 | $24.80 | $19.10 | 800 |
2017-06-27 | $24.69 | $24.69 | $24.59 | $24.64 | $18.97 | 6,521 |
2017-06-26 | $24.72 | $24.77 | $24.72 | $24.74 | $19.05 | 1,001 |
2017-06-23 | $25.11 | $25.11 | $24.71 | $24.71 | $19.03 | 1,000 |
2017-06-22 | $24.74 | $24.74 | $24.74 | $24.74 | $19.05 | 0 |
2017-06-21 | $24.66 | $24.75 | $24.64 | $24.74 | $19.05 | 2,401 |
2017-06-20 | $24.84 | $24.86 | $24.81 | $24.81 | $19.11 | 34,462 |
2017-06-19 | $24.75 | $24.75 | $24.75 | $24.75 | $19.06 | 200 |
2017-06-16 | $24.93 | $24.93 | $24.93 | $24.93 | $19.20 | 736 |
2017-06-15 | $24.97 | $24.97 | $24.97 | $24.97 | $19.23 | 0 |
2017-06-14 | $24.97 | $24.97 | $24.97 | $24.97 | $19.23 | 3,400 |
2017-06-13 | $24.91 | $24.98 | $24.91 | $24.98 | $19.24 | 1,767 |
2017-06-12 | $24.89 | $24.89 | $24.88 | $24.88 | $19.16 | 1,158 |
2017-06-09 | $24.89 | $24.89 | $24.89 | $24.89 | $19.17 | 554 |
2017-06-08 | $24.90 | $24.90 | $24.90 | $24.90 | $19.17 | 48 |
2017-06-07 | $24.90 | $24.90 | $24.90 | $24.90 | $19.17 | 1,000 |
2017-06-06 | $24.95 | $24.95 | $24.95 | $24.95 | $19.21 | 290,707 |
2017-06-05 | $24.98 | $24.98 | $24.98 | $24.98 | $19.23 | 1 |
2017-06-02 | $24.98 | $24.98 | $24.98 | $24.98 | $19.23 | 0 |
2017-06-01 | $24.98 | $24.98 | $24.98 | $24.98 | $19.23 | 40 |
2017-05-31 | $25.09 | $25.09 | $25.09 | $25.09 | $19.23 | 98 |
2017-05-30 | $25.07 | $25.09 | $25.07 | $25.09 | $19.23 | 758 |
2017-05-26 | $24.91 | $24.91 | $24.91 | $24.91 | $19.09 | 1 |
2017-05-25 | $24.91 | $24.91 | $24.91 | $24.91 | $19.09 | 0 |
2017-05-24 | $24.91 | $24.91 | $24.91 | $24.91 | $19.09 | 1 |
2017-05-23 | $24.91 | $24.91 | $24.91 | $24.91 | $19.09 | 298 |
2017-05-22 | $24.93 | $24.93 | $24.84 | $24.92 | $19.10 | 1,182 |
2017-05-19 | $24.78 | $24.84 | $24.78 | $24.83 | $19.03 | 2,663 |
2017-05-18 | $24.93 | $24.93 | $24.78 | $24.87 | $19.06 | 480 |
2017-05-17 | $25.12 | $25.12 | $25.02 | $25.02 | $19.18 | 3,726 |
2017-05-16 | $25.15 | $25.15 | $25.15 | $25.15 | $19.28 | 298 |
2017-05-15 | $25.10 | $25.11 | $25.10 | $25.10 | $19.24 | 3,501 |
2017-05-12 | $25.26 | $25.26 | $25.26 | $25.26 | $19.36 | 201 |
2017-05-11 | $25.02 | $25.02 | $25.02 | $25.02 | $19.18 | 1 |
2017-05-10 | $25.00 | $25.02 | $25.00 | $25.02 | $19.18 | 200 |
2017-05-09 | $25.05 | $25.05 | $25.05 | $25.05 | $19.20 | 392 |
2017-05-08 | $24.99 | $24.99 | $24.97 | $24.99 | $19.16 | 507 |
2017-05-05 | $24.98 | $24.98 | $24.98 | $24.98 | $19.15 | 0 |
2017-05-04 | $24.98 | $24.98 | $24.98 | $24.98 | $19.15 | 6 |
2017-05-03 | $25.01 | $25.01 | $24.98 | $24.98 | $19.15 | 1,134 |
2017-05-02 | $25.13 | $25.13 | $25.13 | $25.13 | $19.26 | 116 |
2017-05-01 | $25.35 | $25.35 | $25.06 | $25.12 | $19.26 | 2,394 |
2017-04-28 | $25.14 | $25.14 | $25.14 | $25.14 | $19.19 | 5 |
2017-04-27 | $25.14 | $25.14 | $25.14 | $25.14 | $19.19 | 2 |
2017-04-26 | $25.11 | $25.14 | $25.11 | $25.14 | $19.19 | 1,570 |
2017-04-25 | $24.84 | $24.84 | $24.84 | $24.84 | $18.96 | 0 |
2017-04-24 | $24.83 | $24.84 | $24.80 | $24.84 | $18.96 | 2,001 |
2017-04-21 | $24.78 | $24.91 | $24.78 | $24.91 | $19.01 | 1,007 |
2017-04-20 | $24.71 | $24.71 | $24.71 | $24.71 | $18.86 | 8 |
2017-04-19 | $24.76 | $24.77 | $24.76 | $24.76 | $18.90 | 600 |
2017-04-18 | $24.87 | $24.87 | $24.87 | $24.87 | $18.98 | 10 |
2017-04-17 | $24.87 | $24.87 | $24.87 | $24.87 | $18.98 | 1 |
2017-04-13 | $24.87 | $24.87 | $24.87 | $24.87 | $18.98 | 66 |
2017-04-12 | $24.87 | $24.87 | $24.87 | $24.87 | $18.98 | 1 |
2017-04-11 | $24.93 | $24.94 | $24.86 | $24.87 | $18.98 | 1,403 |
2017-04-10 | $24.59 | $24.71 | $24.59 | $24.71 | $18.86 | 311 |
2017-04-07 | $24.91 | $24.91 | $24.91 | $24.91 | $19.01 | 0 |
2017-04-06 | $24.91 | $24.91 | $24.91 | $24.91 | $19.01 | 513 |
2017-04-05 | $24.89 | $24.89 | $24.89 | $24.89 | $19.00 | 0 |
2017-04-04 | $24.89 | $24.89 | $24.89 | $24.89 | $19.00 | 0 |
2017-04-03 | $24.93 | $24.93 | $24.89 | $24.89 | $19.00 | 2,237 |
2017-03-31 | $24.94 | $24.94 | $24.94 | $24.94 | $18.95 | 7 |
2017-03-30 | $24.93 | $25.00 | $24.93 | $24.94 | $18.95 | 500 |
2017-03-29 | $25.03 | $25.03 | $25.03 | $25.03 | $19.02 | 0 |
2017-03-28 | $25.03 | $25.03 | $25.03 | $25.03 | $19.02 | 0 |
2017-03-27 | $25.06 | $25.06 | $25.02 | $25.03 | $19.02 | 836 |
2017-03-24 | $24.95 | $24.95 | $24.95 | $24.95 | $18.95 | 0 |
2017-03-23 | $24.95 | $24.95 | $24.95 | $24.95 | $18.95 | 729 |
2017-03-22 | $24.91 | $24.99 | $24.91 | $24.99 | $18.99 | 1,355 |
2017-03-21 | $25.00 | $25.00 | $24.92 | $24.92 | $18.93 | 3,092 |
2017-03-20 | $25.06 | $25.06 | $25.06 | $25.06 | $19.04 | 1,000 |
2017-03-17 | $24.85 | $24.85 | $24.85 | $24.85 | $18.88 | 0 |
2017-03-16 | $24.85 | $24.85 | $24.85 | $24.85 | $18.88 | 1,257 |
2017-03-15 | $25.02 | $25.04 | $25.02 | $25.04 | $19.02 | 403 |
2017-03-14 | $25.33 | $25.33 | $25.33 | $25.33 | $19.24 | 0 |
2017-03-13 | $25.33 | $25.33 | $25.33 | $25.33 | $19.24 | 200 |
2017-03-10 | $25.29 | $25.29 | $25.29 | $25.29 | $19.21 | 600 |
2017-03-09 | $25.03 | $25.03 | $25.03 | $25.03 | $19.02 | 0 |
2017-03-08 | $25.03 | $25.03 | $25.03 | $25.03 | $19.02 | 603 |
2017-03-07 | $24.89 | $24.89 | $24.89 | $24.89 | $18.91 | 480 |
2017-03-06 | $24.94 | $24.94 | $24.94 | $24.94 | $18.94 | 6 |
2017-03-03 | $24.94 | $24.94 | $24.94 | $24.94 | $18.94 | 0 |
2017-03-02 | $24.94 | $24.94 | $24.94 | $24.94 | $18.94 | 480 |
2017-03-01 | $24.81 | $24.81 | $24.81 | $24.81 | $18.85 | 0 |
2017-02-28 | $24.92 | $24.92 | $24.92 | $24.92 | $18.85 | 0 |
2017-02-27 | $24.92 | $24.92 | $24.92 | $24.92 | $18.85 | 106 |
2017-02-24 | $24.93 | $24.93 | $24.93 | $24.93 | $18.85 | 1 |
2017-02-23 | $24.93 | $24.93 | $24.93 | $24.93 | $18.85 | 56 |
2017-02-22 | $24.93 | $24.93 | $24.93 | $24.93 | $18.85 | 0 |
2017-02-21 | $24.93 | $24.93 | $24.93 | $24.93 | $18.85 | 0 |
2017-02-17 | $24.93 | $24.93 | $24.93 | $24.93 | $18.85 | 100 |
2017-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $18.91 | 101 |
2017-02-15 | $25.07 | $25.07 | $25.05 | $25.05 | $18.94 | 500 |
2017-02-14 | $24.59 | $24.59 | $24.59 | $24.59 | $18.60 | 1 |
2017-02-13 | $24.59 | $24.59 | $24.59 | $24.59 | $18.60 | 0 |
2017-02-10 | $24.59 | $24.59 | $24.59 | $24.59 | $18.60 | 0 |
2017-02-09 | $24.59 | $24.59 | $24.59 | $24.59 | $18.60 | 3 |
2017-02-08 | $24.60 | $24.66 | $24.60 | $24.66 | $18.65 | 203 |
2017-02-07 | $24.83 | $24.83 | $24.83 | $24.83 | $18.78 | 100 |
2017-02-06 | $24.89 | $24.91 | $24.88 | $24.88 | $18.82 | 2,206 |
2017-02-03 | $24.79 | $24.79 | $24.79 | $24.79 | $18.75 | 0 |
2017-02-02 | $24.79 | $24.79 | $24.79 | $24.79 | $18.75 | 0 |
2017-02-01 | $24.79 | $24.79 | $24.79 | $24.79 | $18.75 | 165 |
2017-01-31 | $24.74 | $24.74 | $24.74 | $24.74 | $18.63 | 1 |
2017-01-30 | $24.74 | $24.74 | $24.74 | $24.74 | $18.63 | 0 |
2017-01-27 | $24.74 | $24.74 | $24.74 | $24.74 | $18.63 | 0 |
2017-01-26 | $24.74 | $24.74 | $24.74 | $24.74 | $18.63 | 1 |
2017-01-25 | $24.74 | $24.74 | $24.74 | $24.74 | $18.63 | 0 |
2017-01-24 | $24.74 | $24.74 | $24.74 | $24.74 | $18.63 | 100 |
2017-01-23 | $24.80 | $24.82 | $24.80 | $24.80 | $18.67 | 2,100 |
2017-01-20 | $24.92 | $24.92 | $24.92 | $24.92 | $18.76 | 1 |
2017-01-19 | $24.92 | $24.92 | $24.92 | $24.92 | $18.76 | 0 |
2017-01-18 | $24.92 | $24.92 | $24.92 | $24.92 | $18.76 | 0 |
2017-01-17 | $24.92 | $24.92 | $24.92 | $24.92 | $18.76 | 101 |
2017-01-13 | $24.57 | $24.57 | $24.57 | $24.57 | $18.50 | 0 |
2017-01-12 | $24.57 | $24.57 | $24.57 | $24.57 | $18.50 | 0 |
2017-01-11 | $25.20 | $25.20 | $24.57 | $24.57 | $18.50 | 600 |
2017-01-10 | $24.75 | $24.75 | $24.75 | $24.75 | $18.63 | 0 |
2017-01-09 | $24.79 | $24.79 | $24.75 | $24.75 | $18.63 | 901 |
2017-01-06 | $24.72 | $24.72 | $24.72 | $24.72 | $18.61 | 1 |
2017-01-05 | $24.72 | $24.72 | $24.72 | $24.72 | $18.61 | 402 |
2017-01-04 | $24.42 | $24.42 | $24.42 | $24.42 | $18.39 | 4 |
2017-01-03 | $24.42 | $24.42 | $24.42 | $24.42 | $18.39 | 1 |
2016-12-30 | $24.42 | $24.42 | $24.42 | $24.42 | $18.39 | 5 |
2016-12-29 | $24.42 | $24.42 | $24.42 | $24.42 | $18.39 | 0 |
2016-12-28 | $24.42 | $24.42 | $24.42 | $24.42 | $18.39 | 100 |
2016-12-27 | $24.73 | $24.73 | $24.73 | $24.73 | $18.62 | 26 |
2016-12-23 | $24.84 | $24.84 | $24.84 | $24.84 | $18.62 | 1 |
2016-12-22 | $24.84 | $24.84 | $24.84 | $24.84 | $18.62 | 0 |
2016-12-21 | $24.84 | $24.84 | $24.84 | $24.84 | $18.62 | 1 |
2016-12-20 | $24.85 | $24.85 | $24.84 | $24.84 | $18.62 | 601 |
2016-12-19 | $24.58 | $24.58 | $24.58 | $24.58 | $18.42 | 1 |
2016-12-16 | $24.58 | $24.58 | $24.58 | $24.58 | $18.42 | 4 |
2016-12-15 | $24.59 | $24.59 | $24.58 | $24.58 | $18.42 | 600 |
2016-12-14 | $24.60 | $24.60 | $24.60 | $24.60 | $18.44 | 500 |
2016-12-13 | $24.64 | $24.64 | $24.58 | $24.58 | $18.42 | 500 |
2016-12-12 | $24.62 | $24.62 | $24.62 | $24.62 | $18.45 | 200 |
2016-12-09 | $24.46 | $24.46 | $24.46 | $24.46 | $18.33 | 1 |
2016-12-08 | $24.46 | $24.46 | $24.46 | $24.46 | $18.33 | 103 |
2016-12-07 | $24.52 | $24.52 | $24.52 | $24.52 | $18.38 | 101 |
2016-12-06 | $24.39 | $24.39 | $24.39 | $24.39 | $18.28 | 206 |
2016-12-05 | $24.32 | $24.32 | $24.32 | $24.32 | $18.23 | 0 |
2016-12-02 | $24.42 | $24.42 | $24.32 | $24.32 | $18.23 | 2,300 |
2016-12-01 | $24.36 | $24.37 | $24.36 | $24.37 | $18.26 | 300 |
2016-11-30 | $24.28 | $24.59 | $24.28 | $24.59 | $18.35 | 2,600 |
2016-11-29 | $24.31 | $24.31 | $24.31 | $24.31 | $18.14 | 0 |
2016-11-28 | $24.31 | $24.31 | $24.31 | $24.31 | $18.14 | 0 |
2016-11-25 | $24.31 | $24.31 | $24.31 | $24.31 | $18.14 | 0 |
2016-11-23 | $24.31 | $24.31 | $24.31 | $24.31 | $18.14 | 0 |
2016-11-22 | $24.31 | $24.31 | $24.31 | $24.31 | $18.14 | 0 |
2016-11-21 | $24.31 | $24.31 | $24.31 | $24.31 | $18.14 | 0 |
2016-11-18 | $24.35 | $24.35 | $24.29 | $24.31 | $18.14 | 2,400 |
2016-11-17 | $24.35 | $24.35 | $24.35 | $24.35 | $18.17 | 1 |
2016-11-16 | $24.44 | $24.44 | $24.29 | $24.29 | $18.12 | 3,400 |
2016-11-15 | $24.02 | $24.02 | $24.02 | $24.02 | $17.92 | 0 |
2016-11-14 | $24.03 | $24.03 | $24.01 | $24.02 | $17.92 | 1,800 |
2016-11-11 | $24.03 | $24.28 | $23.99 | $23.99 | $17.90 | 3,495 |
2016-11-10 | $24.74 | $24.74 | $24.44 | $24.45 | $18.24 | 5,200 |
2016-11-09 | $24.53 | $24.53 | $24.53 | $24.53 | $18.30 | 1 |
2016-11-08 | $24.53 | $24.53 | $24.53 | $24.53 | $18.30 | 1 |
2016-11-07 | $24.44 | $24.53 | $24.44 | $24.53 | $18.30 | 7,700 |
2016-11-04 | $24.48 | $24.48 | $24.48 | $24.48 | $18.27 | 624 |
2016-11-03 | $24.85 | $24.85 | $24.85 | $24.85 | $18.54 | 0 |
2016-11-02 | $24.85 | $24.85 | $24.85 | $24.85 | $18.54 | 0 |
2016-11-01 | $24.74 | $24.74 | $24.74 | $24.74 | $18.46 | 0 |
2016-10-31 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 0 |
2016-10-28 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 0 |
2016-10-27 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 0 |
2016-10-26 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 0 |
2016-10-25 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 0 |
2016-10-24 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 0 |
2016-10-21 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 0 |
2016-10-20 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 0 |
2016-10-19 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 0 |
2016-10-18 | $24.85 | $24.85 | $24.85 | $24.85 | $18.46 | 1 |
2016-10-17 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 0 |
2016-10-14 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 8 |
2016-10-13 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 0 |
2016-10-12 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 0 |
2016-10-11 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 0 |
2016-10-10 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 1 |
2016-10-07 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 0 |
2016-10-06 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 4 |
2016-10-05 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 0 |
2016-10-04 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 0 |
2016-10-03 | $24.64 | $24.64 | $24.64 | $24.64 | $18.30 | 0 |
2016-09-30 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 0 |
2016-09-29 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 0 |
2016-09-28 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 0 |
2016-09-27 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 0 |
2016-09-26 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 0 |
2016-09-23 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 0 |
2016-09-22 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 0 |
2016-09-21 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 0 |
2016-09-20 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 0 |
2016-09-19 | $24.74 | $24.74 | $24.74 | $24.74 | $18.30 | 1 |
2016-09-16 | $24.84 | $24.84 | $24.84 | $24.84 | $18.38 | 0 |
2016-09-15 | $24.84 | $24.84 | $24.84 | $24.84 | $18.38 | 0 |
2016-09-14 | $24.84 | $24.84 | $24.84 | $24.84 | $18.38 | 1,400 |
2016-09-13 | $24.79 | $24.79 | $24.79 | $24.79 | $18.34 | 0 |
2016-09-12 | $24.81 | $24.81 | $24.77 | $24.79 | $18.34 | 1,700 |
2016-09-09 | $24.75 | $24.75 | $24.75 | $24.75 | $18.31 | 1 |
2016-09-08 | $24.75 | $24.75 | $24.75 | $24.75 | $18.31 | 100 |
2016-09-07 | $24.66 | $24.66 | $24.66 | $24.66 | $18.24 | 613 |
2016-09-06 | $24.60 | $24.60 | $24.60 | $24.60 | $18.20 | 0 |
2016-09-02 | $24.59 | $24.60 | $24.59 | $24.60 | $18.20 | 2,400 |
2016-09-01 | $24.64 | $24.64 | $24.64 | $24.64 | $18.23 | 0 |
2016-08-31 | $24.75 | $24.75 | $24.75 | $24.75 | $18.23 | 0 |
2016-08-30 | $24.75 | $24.75 | $24.75 | $24.75 | $18.23 | 614 |
2016-08-29 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 0 |
2016-08-26 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 0 |
2016-08-25 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 0 |
2016-08-24 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 0 |
2016-08-23 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 0 |
2016-08-22 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 0 |
2016-08-19 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 0 |
2016-08-18 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 0 |
2016-08-17 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 45 |
2016-08-16 | $24.79 | $24.79 | $24.79 | $24.79 | $18.26 | 180 |
2016-08-15 | $24.64 | $24.64 | $24.64 | $24.64 | $18.15 | 205 |
2016-08-12 | $24.60 | $24.60 | $24.60 | $24.60 | $18.13 | 0 |
2016-08-11 | $24.60 | $24.60 | $24.60 | $24.60 | $18.13 | 5 |
2016-08-10 | $24.60 | $24.60 | $24.60 | $24.60 | $18.13 | 0 |
2016-08-09 | $24.60 | $24.60 | $24.60 | $24.60 | $18.13 | 1 |
2016-08-08 | $24.60 | $24.60 | $24.60 | $24.60 | $18.13 | 180 |
2016-08-05 | $24.18 | $24.18 | $24.18 | $24.18 | $17.81 | 0 |
2016-08-04 | $24.18 | $24.18 | $24.18 | $24.18 | $17.81 | 5 |
2016-08-03 | $24.18 | $24.18 | $24.18 | $24.18 | $17.81 | 0 |
2016-08-02 | $24.18 | $24.18 | $24.18 | $24.18 | $17.81 | 910 |
2016-08-01 | $24.29 | $24.29 | $24.29 | $24.29 | $17.89 | 0 |
2016-07-29 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 0 |
2016-07-28 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 0 |
2016-07-27 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 0 |
2016-07-26 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 82 |
2016-07-25 | $24.42 | $24.42 | $24.38 | $24.39 | $17.89 | 1,700 |
2016-07-22 | $24.43 | $24.43 | $24.43 | $24.43 | $17.92 | 0 |
2016-07-21 | $24.43 | $24.43 | $24.43 | $24.43 | $17.92 | 0 |
2016-07-20 | $24.43 | $24.43 | $24.43 | $24.43 | $17.92 | 0 |
2016-07-19 | $24.50 | $24.50 | $24.43 | $24.43 | $17.92 | 383 |
2016-07-18 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 0 |
2016-07-15 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 0 |
2016-07-14 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 0 |
2016-07-13 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 0 |
2016-07-12 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 1 |
2016-07-11 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 0 |
2016-07-08 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 0 |
2016-07-07 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 5 |
2016-07-06 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 0 |
2016-07-05 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 0 |
2016-07-01 | $23.56 | $23.56 | $23.56 | $23.56 | $17.29 | 0 |
2016-06-30 | $23.67 | $23.67 | $23.67 | $23.67 | $17.29 | 0 |
2016-06-29 | $23.67 | $23.67 | $23.67 | $23.67 | $17.29 | 1 |
2016-06-28 | $23.67 | $23.67 | $23.67 | $23.67 | $17.29 | 0 |
2016-06-27 | $23.69 | $23.77 | $23.67 | $23.67 | $17.29 | 2,900 |
2016-06-24 | $23.78 | $23.94 | $23.78 | $23.78 | $17.37 | 2,200 |
2016-06-23 | $23.72 | $23.72 | $23.72 | $23.72 | $17.32 | 0 |
2016-06-22 | $23.72 | $23.72 | $23.72 | $23.72 | $17.32 | 0 |
2016-06-21 | $23.72 | $23.72 | $23.72 | $23.72 | $17.32 | 0 |
2016-06-20 | $23.72 | $23.72 | $23.72 | $23.72 | $17.32 | 1,800 |
2016-06-17 | $23.68 | $23.68 | $23.68 | $23.68 | $17.29 | 0 |
2016-06-16 | $23.69 | $23.69 | $23.68 | $23.68 | $17.29 | 4,201 |
2016-06-15 | $23.65 | $23.65 | $23.65 | $23.65 | $17.27 | 0 |
2016-06-14 | $23.65 | $23.66 | $23.65 | $23.65 | $17.27 | 800 |
2016-06-13 | $23.93 | $23.93 | $23.84 | $23.84 | $17.41 | 4,256 |
2016-06-10 | $23.96 | $23.96 | $23.96 | $23.96 | $17.50 | 800 |
2016-06-09 | $24.07 | $24.07 | $24.02 | $24.02 | $17.54 | 4,102 |
2016-06-08 | $23.84 | $23.84 | $23.84 | $23.84 | $17.41 | 0 |
2016-06-07 | $23.84 | $23.84 | $23.84 | $23.84 | $17.41 | 1 |
2016-06-06 | $23.86 | $23.87 | $23.84 | $23.84 | $17.41 | 3,305 |
2016-06-03 | $23.83 | $23.83 | $23.83 | $23.83 | $17.40 | 56 |
2016-06-02 | $23.83 | $23.83 | $23.83 | $23.83 | $17.40 | 15 |
2016-06-01 | $23.90 | $23.98 | $23.78 | $23.83 | $17.40 | 868 |
2016-05-31 | $23.94 | $24.05 | $23.93 | $24.05 | $17.49 | 1,401 |
2016-05-27 | $23.89 | $23.97 | $23.89 | $23.97 | $17.43 | 978 |
2016-05-26 | $24.05 | $24.13 | $24.04 | $24.11 | $17.53 | 6,802 |
2016-05-25 | $23.92 | $24.03 | $23.90 | $24.00 | $17.45 | 5,202 |
2016-05-24 | $23.90 | $23.97 | $23.87 | $23.96 | $17.42 | 11,901 |
2016-05-23 | $23.88 | $24.04 | $23.88 | $24.01 | $17.46 | 12,201 |
2016-05-20 | $23.84 | $23.96 | $23.82 | $23.96 | $17.42 | 1,502 |
2016-05-19 | $24.07 | $24.07 | $23.99 | $24.00 | $17.45 | 6,702 |
2016-05-18 | $24.02 | $24.08 | $23.99 | $24.04 | $17.48 | 10,404 |
2016-05-17 | $24.01 | $24.06 | $24.01 | $24.06 | $17.49 | 801 |
2016-05-16 | $24.00 | $24.01 | $23.92 | $23.99 | $17.44 | 3,320 |
2016-05-13 | $24.14 | $24.15 | $24.13 | $24.13 | $17.54 | 831 |
2016-05-12 | $23.74 | $23.74 | $23.74 | $23.74 | $17.26 | 3 |
2016-05-11 | $23.74 | $23.74 | $23.74 | $23.74 | $17.26 | 0 |
2016-05-10 | $23.85 | $23.89 | $23.74 | $23.74 | $17.26 | 2,402 |
2016-05-09 | $23.89 | $23.89 | $23.84 | $23.89 | $17.37 | 800 |
2016-05-06 | $23.81 | $23.81 | $23.75 | $23.75 | $17.27 | 4,302 |
2016-05-05 | $24.03 | $24.03 | $24.03 | $24.03 | $17.47 | 5 |
2016-05-04 | $24.03 | $24.03 | $24.03 | $24.03 | $17.47 | 0 |
2016-05-03 | $24.07 | $24.07 | $24.03 | $24.03 | $17.47 | 2,501 |
2016-05-02 | $24.17 | $24.17 | $24.17 | $24.17 | $17.57 | 0 |
2016-04-29 | $24.17 | $24.17 | $24.17 | $24.17 | $17.49 | 1 |
2016-04-28 | $24.17 | $24.17 | $24.17 | $24.17 | $17.49 | 432 |
2016-04-27 | $24.06 | $24.06 | $24.06 | $24.06 | $17.42 | 1 |
2016-04-26 | $24.06 | $24.06 | $24.06 | $24.06 | $17.42 | 1 |
2016-04-25 | $24.06 | $24.06 | $24.06 | $24.06 | $17.42 | 0 |
2016-04-22 | $24.06 | $24.06 | $24.06 | $24.06 | $17.42 | 1 |
2016-04-21 | $24.22 | $24.22 | $24.06 | $24.06 | $17.42 | 3,201 |
2016-04-20 | $23.92 | $23.92 | $23.92 | $23.92 | $17.31 | 56,040 |
2016-04-19 | $23.99 | $24.15 | $23.99 | $24.09 | $17.44 | 61,240 |
2016-04-18 | $23.84 | $23.84 | $23.84 | $23.84 | $17.26 | 1 |
2016-04-15 | $23.84 | $23.84 | $23.84 | $23.84 | $17.26 | 1 |
2016-04-14 | $23.84 | $23.84 | $23.84 | $23.84 | $17.26 | 0 |
2016-04-13 | $23.87 | $23.89 | $23.75 | $23.84 | $17.26 | 930 |
2016-04-12 | $23.73 | $23.73 | $23.73 | $23.73 | $17.18 | 0 |
2016-04-11 | $23.73 | $23.73 | $23.73 | $23.73 | $17.18 | 0 |
2016-04-08 | $23.73 | $23.73 | $23.73 | $23.73 | $17.18 | 0 |
2016-04-07 | $23.73 | $23.73 | $23.73 | $23.73 | $17.18 | 100 |
2016-04-06 | $23.60 | $23.60 | $23.60 | $23.60 | $17.08 | 4 |
2016-04-05 | $23.64 | $23.64 | $23.58 | $23.60 | $17.08 | 3,000 |
2016-04-04 | $23.74 | $23.74 | $23.74 | $23.74 | $17.18 | 0 |
2016-04-01 | $23.74 | $23.74 | $23.74 | $23.74 | $17.18 | 0 |
2016-03-31 | $23.74 | $23.74 | $23.74 | $23.74 | $17.12 | 20 |
2016-03-30 | $23.74 | $23.74 | $23.74 | $23.74 | $17.12 | 100 |
2016-03-29 | $23.77 | $23.77 | $23.77 | $23.77 | $17.14 | 0 |
2016-03-28 | $23.77 | $23.77 | $23.77 | $23.77 | $17.14 | 0 |
2016-03-24 | $23.70 | $23.77 | $23.70 | $23.77 | $17.14 | 1,600 |
2016-03-23 | $23.85 | $23.85 | $23.85 | $23.85 | $17.20 | 0 |
2016-03-22 | $23.91 | $23.91 | $23.82 | $23.85 | $17.20 | 2,000 |
2016-03-21 | $23.76 | $23.82 | $23.76 | $23.76 | $17.13 | 2,000 |
2016-03-18 | $23.69 | $23.75 | $23.69 | $23.75 | $17.13 | 1,900 |
2016-03-17 | $23.70 | $23.71 | $23.65 | $23.71 | $17.10 | 1,434 |
2016-03-16 | $23.42 | $23.42 | $23.42 | $23.42 | $16.89 | 0 |
2016-03-15 | $23.62 | $23.62 | $23.42 | $23.42 | $16.89 | 1,700 |
2016-03-14 | $23.61 | $23.61 | $23.58 | $23.58 | $17.00 | 1,000 |
2016-03-11 | $23.50 | $23.50 | $23.50 | $23.50 | $16.95 | 0 |
2016-03-10 | $23.59 | $23.59 | $23.41 | $23.50 | $16.95 | 3,600 |
2016-03-09 | $23.40 | $23.40 | $23.40 | $23.40 | $16.87 | 0 |
2016-03-08 | $23.46 | $23.46 | $23.40 | $23.40 | $16.87 | 600 |
2016-03-07 | $23.61 | $23.61 | $23.61 | $23.61 | $17.03 | 800 |
2016-03-04 | $23.46 | $23.53 | $23.40 | $23.46 | $16.92 | 1,151 |
2016-03-03 | $23.40 | $23.40 | $23.36 | $23.36 | $16.85 | 551 |
2016-03-02 | $23.37 | $23.37 | $23.31 | $23.31 | $16.81 | 1,000 |
2016-03-01 | $23.03 | $23.06 | $23.00 | $23.00 | $16.59 | 1,300 |
2016-02-29 | $23.14 | $23.14 | $23.08 | $23.08 | $16.58 | 900 |
2016-02-26 | $22.82 | $22.82 | $22.82 | $22.82 | $16.39 | 0 |
2016-02-25 | $22.82 | $22.82 | $22.82 | $22.82 | $16.39 | 0 |
2016-02-24 | $22.82 | $22.82 | $22.82 | $22.82 | $16.39 | 300 |
2016-02-23 | $22.96 | $23.01 | $22.96 | $23.01 | $16.53 | 1,600 |
2016-02-22 | $22.89 | $22.89 | $22.83 | $22.83 | $16.40 | 1,000 |
2016-02-19 | $22.81 | $22.81 | $22.81 | $22.81 | $16.39 | 0 |
2016-02-18 | $22.87 | $23.09 | $22.81 | $22.81 | $16.39 | 1,000 |
2016-02-17 | $22.70 | $22.70 | $22.65 | $22.65 | $16.27 | 1,000 |
2016-02-16 | $22.61 | $22.61 | $22.55 | $22.55 | $16.20 | 900 |
2016-02-12 | $22.40 | $22.40 | $22.40 | $22.40 | $16.09 | 1 |
2016-02-11 | $22.42 | $22.42 | $22.40 | $22.40 | $16.09 | 901 |
2016-02-10 | $22.54 | $22.54 | $22.54 | $22.54 | $16.19 | 0 |
2016-02-09 | $22.54 | $22.54 | $22.54 | $22.54 | $16.19 | 601 |
2016-02-08 | $22.77 | $22.77 | $22.74 | $22.74 | $16.34 | 600 |
2016-02-05 | $22.73 | $22.73 | $22.73 | $22.73 | $16.33 | 1 |
2016-02-04 | $22.73 | $22.73 | $22.73 | $22.73 | $16.33 | 1 |
2016-02-03 | $22.82 | $22.82 | $22.82 | $22.82 | $16.39 | 0 |
2016-02-02 | $22.82 | $22.82 | $22.82 | $22.82 | $16.39 | 0 |
2016-02-01 | $22.82 | $22.82 | $22.82 | $22.82 | $16.39 | 0 |
2016-01-29 | $22.82 | $22.82 | $22.82 | $22.82 | $16.33 | 0 |
2016-01-28 | $22.82 | $22.82 | $22.82 | $22.82 | $16.33 | 0 |
2016-01-27 | $22.82 | $22.82 | $22.82 | $22.82 | $16.33 | 0 |
2016-01-26 | $22.82 | $22.82 | $22.82 | $22.82 | $16.33 | 0 |
2016-01-25 | $22.82 | $22.82 | $22.82 | $22.82 | $16.33 | 0 |
2016-01-22 | $22.82 | $22.82 | $22.82 | $22.82 | $16.33 | 0 |
2016-01-21 | $22.82 | $22.82 | $22.82 | $22.82 | $16.33 | 0 |
2016-01-20 | $22.82 | $22.82 | $22.82 | $22.82 | $16.33 | 600 |
2016-01-19 | $22.96 | $22.96 | $22.96 | $22.96 | $16.43 | 100 |
2016-01-15 | $22.87 | $22.87 | $22.86 | $22.86 | $16.36 | 1,300 |
2016-01-14 | $23.48 | $23.48 | $23.48 | $23.48 | $16.81 | 7 |
2016-01-13 | $23.48 | $23.48 | $23.48 | $23.48 | $16.81 | 0 |
2016-01-12 | $23.48 | $23.48 | $23.48 | $23.48 | $16.81 | 0 |
2016-01-11 | $23.48 | $23.48 | $23.48 | $23.48 | $16.81 | 0 |
2016-01-08 | $23.46 | $23.53 | $23.46 | $23.48 | $16.81 | 900 |
2016-01-07 | $23.73 | $23.73 | $23.73 | $23.73 | $16.98 | 0 |
2016-01-06 | $23.66 | $23.73 | $23.66 | $23.73 | $16.98 | 300 |
2016-01-05 | $23.57 | $23.57 | $23.57 | $23.57 | $16.87 | 0 |
2016-01-04 | $23.57 | $23.57 | $23.57 | $23.57 | $16.87 | 0 |
2015-12-31 | $23.57 | $23.57 | $23.57 | $23.57 | $16.87 | 2 |
2015-12-30 | $23.57 | $23.57 | $23.57 | $23.57 | $16.87 | 0 |
2015-12-29 | $23.57 | $23.57 | $23.57 | $23.57 | $16.87 | 1 |
2015-12-28 | $23.75 | $23.75 | $23.75 | $23.75 | $17.00 | 0 |
2015-12-24 | $23.75 | $23.75 | $23.75 | $23.75 | $16.87 | 0 |
2015-12-23 | $23.75 | $23.75 | $23.75 | $23.75 | $16.87 | 0 |
2015-12-22 | $23.75 | $23.75 | $23.75 | $23.75 | $16.87 | 0 |
2015-12-21 | $23.75 | $23.75 | $23.75 | $23.75 | $16.87 | 0 |
2015-12-18 | $23.75 | $23.75 | $23.75 | $23.75 | $16.87 | 0 |
2015-12-17 | $23.75 | $23.75 | $23.75 | $23.75 | $16.87 | 0 |
2015-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $16.87 | 0 |
2015-12-15 | $23.75 | $23.75 | $23.75 | $23.75 | $16.87 | 0 |
2015-12-14 | $23.75 | $23.75 | $23.75 | $23.75 | $16.87 | 0 |
2015-12-11 | $23.81 | $23.81 | $23.75 | $23.75 | $16.87 | 900 |
2015-12-10 | $24.13 | $24.13 | $24.13 | $24.13 | $17.14 | 0 |
2015-12-09 | $24.13 | $24.13 | $24.13 | $24.13 | $17.14 | 0 |
2015-12-08 | $24.13 | $24.13 | $24.13 | $24.13 | $17.14 | 0 |
2015-12-07 | $24.13 | $24.13 | $24.13 | $24.13 | $17.14 | 0 |
2015-12-04 | $24.13 | $24.13 | $24.13 | $24.13 | $17.14 | 301 |
2015-12-03 | $23.95 | $24.02 | $23.95 | $24.02 | $17.06 | 1,100 |
2015-12-02 | $24.34 | $24.34 | $24.34 | $24.34 | $17.29 | 0 |
2015-12-01 | $24.34 | $24.34 | $24.34 | $24.34 | $17.29 | 0 |
2015-11-30 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-27 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-25 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-24 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-23 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-20 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-19 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-18 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-17 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-16 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-13 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-12 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-11 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-10 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-09 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-06 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-05 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 1 |
2015-11-04 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 0 |
2015-11-03 | $24.34 | $24.34 | $24.34 | $24.34 | $17.22 | 302 |
2015-11-02 | $24.19 | $24.19 | $24.19 | $24.19 | $17.12 | 2,100 |
2015-10-30 | $24.12 | $24.12 | $24.12 | $24.12 | $17.00 | 0 |
2015-10-29 | $24.12 | $24.12 | $24.12 | $24.12 | $17.00 | 0 |
2015-10-28 | $24.12 | $24.13 | $24.12 | $24.12 | $17.00 | 1,400 |
2015-10-27 | $24.19 | $24.19 | $24.19 | $24.19 | $17.05 | 0 |
2015-10-26 | $24.19 | $24.19 | $24.19 | $24.19 | $17.05 | 0 |
2015-10-23 | $24.19 | $24.19 | $24.19 | $24.19 | $17.05 | 400 |
2015-10-22 | $24.09 | $24.09 | $24.09 | $24.09 | $16.98 | 0 |
2015-10-21 | $24.09 | $24.09 | $24.09 | $24.09 | $16.98 | 0 |
2015-10-20 | $24.09 | $24.09 | $24.09 | $24.09 | $16.98 | 0 |
2015-10-19 | $24.09 | $24.09 | $24.09 | $24.09 | $16.98 | 0 |
2015-10-16 | $24.09 | $24.09 | $24.09 | $24.09 | $16.98 | 0 |
2015-10-15 | $24.08 | $24.09 | $24.08 | $24.09 | $16.98 | 900 |
2015-10-14 | $24.04 | $24.04 | $24.04 | $24.04 | $16.94 | 300 |
2015-10-13 | $24.10 | $24.10 | $24.10 | $24.10 | $16.98 | 0 |
2015-10-12 | $24.12 | $24.14 | $24.10 | $24.10 | $16.98 | 601 |
2015-10-09 | $23.87 | $23.87 | $23.87 | $23.87 | $16.82 | 0 |
2015-10-08 | $23.87 | $23.87 | $23.87 | $23.87 | $16.82 | 0 |
2015-10-07 | $23.87 | $23.87 | $23.87 | $23.87 | $16.82 | 0 |
2015-10-06 | $23.87 | $23.87 | $23.87 | $23.87 | $16.82 | 1 |
2015-10-05 | $23.78 | $23.87 | $23.78 | $23.87 | $16.82 | 1,400 |
2015-10-02 | $23.64 | $23.64 | $23.64 | $23.64 | $16.66 | 300 |
2015-10-01 | $23.52 | $23.52 | $23.52 | $23.52 | $16.58 | 0 |
2015-09-30 | $23.48 | $23.64 | $23.48 | $23.64 | $16.58 | 1,400 |
2015-09-29 | $23.73 | $23.73 | $23.73 | $23.73 | $16.64 | 0 |
2015-09-28 | $23.73 | $23.73 | $23.73 | $23.73 | $16.64 | 300 |
2015-09-25 | $23.88 | $23.88 | $23.88 | $23.88 | $16.74 | 0 |
2015-09-24 | $23.88 | $23.88 | $23.88 | $23.88 | $16.74 | 300 |
2015-09-23 | $24.26 | $24.26 | $24.26 | $24.26 | $17.01 | 0 |
2015-09-22 | $24.26 | $24.26 | $24.26 | $24.26 | $17.01 | 300 |
2015-09-21 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-18 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-17 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-16 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-15 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-14 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-11 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-10 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-09 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-08 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
2015-09-04 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 1 |
2015-09-03 | $24.08 | $24.08 | $24.08 | $24.08 | $16.88 | 0 |
Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) News Headlines
Recent Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) News
Similar Companies to Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) 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 | -- | -- | -- |