Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) Exchange: NYSE ARCA
Data as of April 24, 2024
$24.41 ($-0.04) -0.16%
Xtrackers MSCI EAFE High Dividend Yield Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI EAFE High Dividend Yield Equity ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $24.45 |
Previous Close | $24.41 |
High | $24.45 |
Low | $24.33 |
Adjusted Open | $24.45 |
Previous Adjusted Close | $24.41 |
Adjusted High | $24.45 |
Adjusted Low | $24.33 |
About Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
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 designed to track developed market performance. 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 Underlying Index is designed to reflect the performance of equities (excluding REITs) in its parent index, the MSCI EAFE Index, with higher dividend income and quality characteristics than average dividend yields of equities in the parent index, where such higher dividend income and quality characteristics are both sustainable and persistent. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. The Underlying Index is a free float adjusted market capitalization weighted index. As of July 31, 2018, the Underlying Index consisted of 100 securities, with an average market capitalization of approximately $18.75 billion and a minimum market capitalization of approximately $1.54 billion from issuers in the following countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom. The Underlying Index is rebalanced semi-annually in May and November, and thus the Fund rebalances its portfolio in corresponding fashion. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities located in developed countries in Europe, Australasia and the Far East. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from the United Kingdom (27.7%) and Germany (17.0%). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services (21.3%), healthcare (16.2%) and consumer discretionary (15.0%) sectors. Prior to February 13, 2018, the Fund sought investment results that corresponded generally to the performance, before the Fund’s fees and expenses, of the MSCI EAFE High Dividend Yield US Dollar Hedged Index (“Prior Underlying Index”).
Invest in Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
Historical Stock Data for Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-24 | $24.45 | $24.45 | $24.33 | $24.41 | $24.41 | 137,019 |
2024-04-23 | $24.35 | $24.49 | $24.31 | $24.45 | $24.45 | 167,868 |
2024-04-22 | $24.19 | $24.37 | $24.12 | $24.30 | $24.30 | 132,822 |
2024-04-19 | $23.97 | $24.11 | $23.97 | $24.07 | $24.07 | 111,336 |
2024-04-18 | $23.99 | $24.04 | $23.88 | $23.91 | $23.91 | 99,069 |
2024-04-17 | $24.01 | $24.10 | $23.87 | $23.95 | $23.95 | 176,321 |
2024-04-16 | $23.90 | $23.90 | $23.71 | $23.77 | $23.77 | 353,217 |
2024-04-15 | $24.40 | $24.43 | $24.09 | $24.14 | $24.14 | 208,582 |
2024-04-12 | $24.30 | $24.39 | $24.10 | $24.11 | $24.11 | 156,630 |
2024-04-11 | $24.48 | $24.48 | $24.18 | $24.39 | $24.39 | 204,592 |
2024-04-10 | $24.41 | $24.48 | $24.31 | $24.39 | $24.39 | 168,770 |
2024-04-09 | $24.79 | $24.85 | $24.65 | $24.73 | $24.73 | 208,077 |
2024-04-08 | $24.64 | $24.75 | $24.64 | $24.72 | $24.72 | 165,486 |
2024-04-05 | $24.52 | $24.58 | $24.42 | $24.56 | $24.56 | 166,114 |
2024-04-04 | $24.89 | $24.89 | $24.56 | $24.58 | $24.58 | 239,066 |
2024-04-03 | $24.54 | $24.73 | $24.54 | $24.70 | $24.70 | 256,479 |
2024-04-02 | $24.59 | $24.61 | $24.52 | $24.59 | $24.59 | 196,320 |
2024-04-01 | $24.66 | $24.76 | $24.59 | $24.65 | $24.65 | 230,914 |
2024-03-28 | $24.64 | $24.74 | $24.64 | $24.67 | $24.67 | 159,985 |
2024-03-27 | $24.65 | $24.79 | $24.64 | $24.79 | $24.79 | 178,570 |
2024-03-26 | $24.69 | $24.69 | $24.55 | $24.57 | $24.57 | 142,012 |
2024-03-25 | $24.51 | $24.63 | $24.50 | $24.58 | $24.58 | 119,743 |
2024-03-22 | $24.58 | $24.58 | $24.49 | $24.49 | $24.49 | 228,835 |
2024-03-21 | $24.61 | $24.72 | $24.58 | $24.59 | $24.59 | 159,501 |
2024-03-20 | $24.39 | $24.70 | $24.39 | $24.67 | $24.67 | 162,460 |
2024-03-19 | $24.38 | $24.46 | $24.34 | $24.42 | $24.42 | 231,954 |
2024-03-18 | $24.36 | $24.38 | $24.26 | $24.28 | $24.28 | 256,096 |
2024-03-15 | $24.46 | $24.46 | $24.30 | $24.39 | $24.39 | 112,357 |
2024-03-14 | $24.69 | $24.69 | $24.40 | $24.49 | $24.29 | 150,898 |
2024-03-13 | $24.62 | $24.76 | $24.62 | $24.71 | $24.51 | 183,952 |
2024-03-12 | $24.56 | $24.61 | $24.46 | $24.61 | $24.41 | 160,069 |
2024-03-11 | $24.45 | $24.52 | $24.36 | $24.50 | $24.30 | 247,264 |
2024-03-08 | $24.63 | $24.66 | $24.51 | $24.54 | $24.34 | 207,885 |
2024-03-07 | $24.47 | $24.57 | $24.47 | $24.53 | $24.33 | 232,380 |
2024-03-06 | $24.30 | $24.37 | $24.26 | $24.30 | $24.10 | 139,833 |
2024-03-05 | $24.07 | $24.16 | $24.02 | $24.09 | $23.90 | 118,077 |
2024-03-04 | $24.03 | $24.10 | $24.00 | $24.06 | $23.87 | 184,729 |
2024-03-01 | $24.14 | $24.18 | $23.96 | $24.15 | $24.15 | 162,360 |
2024-02-29 | $24.16 | $24.20 | $23.99 | $24.07 | $24.07 | 336,323 |
2024-02-28 | $24.04 | $24.06 | $23.99 | $24.01 | $24.01 | 149,788 |
2024-02-27 | $24.11 | $24.15 | $24.09 | $24.14 | $24.14 | 126,459 |
2024-02-26 | $24.12 | $24.15 | $24.02 | $24.06 | $24.06 | 174,136 |
2024-02-23 | $24.17 | $24.25 | $24.17 | $24.21 | $24.21 | 134,551 |
2024-02-22 | $24.15 | $24.20 | $24.09 | $24.17 | $24.17 | 125,644 |
2024-02-21 | $24.01 | $24.07 | $23.96 | $24.05 | $24.05 | 154,500 |
2024-02-20 | $24.08 | $24.08 | $23.96 | $24.00 | $24.00 | 197,246 |
2024-02-16 | $23.91 | $24.01 | $23.84 | $23.92 | $23.92 | 174,131 |
2024-02-15 | $23.63 | $23.87 | $23.63 | $23.87 | $23.87 | 180,207 |
2024-02-14 | $23.52 | $23.61 | $23.49 | $23.58 | $23.58 | 167,466 |
2024-02-13 | $23.51 | $23.56 | $23.29 | $23.38 | $23.38 | 385,648 |
2024-02-12 | $23.59 | $23.74 | $23.59 | $23.69 | $23.69 | 192,150 |
2024-02-09 | $23.61 | $23.62 | $23.48 | $23.60 | $23.60 | 197,859 |
2024-02-08 | $23.70 | $23.71 | $23.54 | $23.63 | $23.63 | 253,063 |
2024-02-07 | $23.81 | $23.81 | $23.71 | $23.76 | $23.76 | 326,546 |
2024-02-06 | $23.68 | $23.88 | $23.68 | $23.86 | $23.86 | 192,121 |
2024-02-05 | $23.70 | $23.75 | $23.59 | $23.71 | $23.71 | 227,877 |
2024-02-02 | $24.00 | $24.00 | $23.85 | $23.94 | $23.94 | 163,406 |
2024-02-01 | $24.01 | $24.19 | $23.99 | $24.18 | $24.18 | 153,265 |
2024-01-31 | $24.34 | $24.35 | $24.01 | $24.06 | $24.06 | 299,367 |
2024-01-30 | $24.19 | $24.25 | $24.09 | $24.22 | $24.22 | 237,342 |
2024-01-29 | $24.18 | $24.27 | $24.08 | $24.26 | $24.26 | 216,292 |
2024-01-26 | $24.23 | $24.23 | $24.13 | $24.17 | $24.17 | 159,955 |
2024-01-25 | $24.06 | $24.06 | $23.93 | $24.04 | $24.04 | 282,317 |
2024-01-24 | $24.10 | $24.20 | $24.01 | $24.01 | $24.01 | 195,799 |
2024-01-23 | $23.82 | $23.87 | $23.76 | $23.82 | $23.82 | 222,930 |
2024-01-22 | $23.90 | $23.95 | $23.85 | $23.89 | $23.89 | 132,900 |
2024-01-19 | $23.83 | $23.90 | $23.72 | $23.88 | $23.88 | 151,558 |
2024-01-18 | $23.79 | $23.89 | $23.73 | $23.88 | $23.88 | 209,684 |
2024-01-17 | $23.82 | $23.82 | $23.69 | $23.82 | $23.82 | 312,356 |
2024-01-16 | $24.18 | $24.18 | $23.99 | $24.05 | $24.05 | 196,710 |
2024-01-12 | $24.52 | $24.58 | $24.40 | $24.43 | $24.43 | 262,317 |
2024-01-11 | $24.47 | $24.47 | $24.18 | $24.38 | $24.38 | 198,888 |
2024-01-10 | $24.39 | $24.44 | $24.36 | $24.39 | $24.39 | 252,564 |
2024-01-09 | $24.49 | $24.49 | $24.37 | $24.42 | $24.42 | 242,406 |
2024-01-08 | $24.60 | $24.70 | $24.49 | $24.67 | $24.67 | 230,550 |
2024-01-05 | $24.60 | $24.76 | $24.52 | $24.59 | $24.59 | 196,202 |
2024-01-04 | $24.55 | $24.65 | $24.54 | $24.59 | $24.59 | 159,692 |
2024-01-03 | $24.45 | $24.53 | $24.33 | $24.49 | $24.49 | 316,710 |
2024-01-02 | $24.57 | $24.65 | $24.52 | $24.56 | $24.56 | 203,191 |
2023-12-29 | $24.79 | $24.79 | $24.64 | $24.68 | $24.68 | 165,457 |
2023-12-28 | $24.72 | $24.79 | $24.63 | $24.64 | $24.64 | 186,847 |
2023-12-27 | $24.55 | $24.77 | $24.55 | $24.73 | $24.73 | 149,761 |
2023-12-26 | $24.59 | $24.67 | $24.55 | $24.63 | $24.63 | 169,384 |
2023-12-22 | $24.52 | $24.60 | $24.46 | $24.52 | $24.52 | 191,817 |
2023-12-21 | $24.36 | $24.45 | $24.27 | $24.45 | $24.45 | 226,987 |
2023-12-20 | $24.27 | $24.34 | $24.04 | $24.06 | $24.06 | 245,909 |
2023-12-19 | $24.29 | $24.35 | $24.21 | $24.35 | $24.35 | 233,511 |
2023-12-18 | $24.21 | $24.22 | $24.07 | $24.11 | $24.11 | 173,767 |
2023-12-15 | $24.14 | $24.15 | $23.97 | $23.99 | $23.99 | 250,470 |
2023-12-14 | $24.19 | $24.35 | $24.15 | $24.26 | $24.15 | 340,433 |
2023-12-13 | $23.81 | $24.10 | $23.67 | $24.09 | $24.09 | 195,417 |
2023-12-12 | $23.74 | $23.76 | $23.63 | $23.75 | $23.75 | 189,315 |
2023-12-11 | $23.66 | $23.74 | $23.64 | $23.72 | $23.72 | 224,514 |
2023-12-08 | $23.62 | $23.77 | $23.62 | $23.71 | $23.71 | 246,911 |
2023-12-07 | $23.69 | $23.79 | $23.61 | $23.74 | $23.74 | 270,050 |
2023-12-06 | $23.67 | $23.74 | $23.51 | $23.52 | $23.52 | 264,448 |
2023-12-05 | $23.49 | $23.53 | $23.44 | $23.47 | $23.47 | 137,970 |
2023-12-04 | $23.56 | $23.63 | $23.51 | $23.55 | $23.55 | 262,718 |
2023-12-01 | $23.56 | $23.80 | $23.53 | $23.78 | $23.78 | 185,009 |
2023-11-30 | $23.54 | $23.55 | $23.44 | $23.51 | $23.51 | 158,100 |
2023-11-29 | $23.60 | $23.60 | $23.47 | $23.50 | $23.50 | 160,281 |
2023-11-28 | $23.45 | $23.60 | $23.41 | $23.54 | $23.54 | 176,590 |
2023-11-27 | $23.48 | $23.51 | $23.41 | $23.47 | $23.47 | 155,126 |
2023-11-24 | $23.41 | $23.54 | $23.41 | $23.53 | $23.53 | 140,884 |
2023-11-22 | $23.31 | $23.33 | $23.19 | $23.33 | $23.33 | 190,825 |
2023-11-21 | $23.33 | $23.40 | $23.29 | $23.33 | $23.33 | 206,446 |
2023-11-20 | $23.25 | $23.38 | $23.21 | $23.33 | $23.33 | 125,625 |
2023-11-17 | $23.20 | $23.24 | $23.10 | $23.24 | $23.24 | 170,506 |
2023-11-16 | $22.97 | $23.03 | $22.88 | $22.95 | $22.95 | 196,084 |
2023-11-15 | $23.03 | $23.09 | $22.98 | $22.99 | $22.99 | 253,098 |
2023-11-14 | $22.90 | $23.09 | $22.85 | $23.08 | $23.08 | 232,071 |
2023-11-13 | $22.30 | $22.50 | $22.30 | $22.49 | $22.49 | 150,245 |
2023-11-10 | $22.22 | $22.39 | $22.13 | $22.39 | $22.39 | 220,814 |
2023-11-09 | $22.40 | $22.46 | $22.21 | $22.23 | $22.23 | 237,761 |
2023-11-08 | $22.27 | $22.31 | $22.18 | $22.24 | $22.24 | 142,731 |
2023-11-07 | $22.40 | $22.40 | $22.21 | $22.29 | $22.29 | 213,823 |
2023-11-06 | $22.66 | $22.66 | $22.51 | $22.55 | $22.55 | 179,658 |
2023-11-03 | $22.64 | $22.68 | $22.55 | $22.62 | $22.62 | 150,963 |
2023-11-02 | $22.49 | $22.55 | $22.42 | $22.54 | $22.54 | 210,600 |
2023-11-01 | $22.13 | $22.23 | $22.04 | $22.21 | $22.21 | 310,999 |
2023-10-31 | $21.99 | $22.02 | $21.89 | $22.00 | $22.00 | 235,709 |
2023-10-30 | $21.95 | $22.01 | $21.88 | $22.00 | $22.00 | 363,034 |
2023-10-27 | $21.96 | $21.96 | $21.65 | $21.71 | $21.71 | 351,633 |
2023-10-26 | $22.07 | $22.07 | $21.88 | $21.96 | $21.96 | 415,195 |
2023-10-25 | $22.05 | $22.15 | $21.97 | $22.03 | $22.03 | 252,212 |
2023-10-24 | $21.93 | $22.06 | $21.93 | $22.05 | $22.05 | 201,551 |
2023-10-23 | $21.81 | $22.02 | $21.77 | $21.91 | $21.91 | 190,830 |
2023-10-20 | $22.04 | $22.09 | $21.91 | $21.93 | $21.93 | 154,724 |
2023-10-19 | $22.30 | $22.37 | $22.14 | $22.20 | $22.20 | 313,175 |
2023-10-18 | $22.52 | $22.54 | $22.33 | $22.36 | $22.36 | 228,422 |
2023-10-17 | $22.53 | $22.75 | $22.50 | $22.67 | $22.67 | 192,961 |
2023-10-16 | $22.53 | $22.67 | $22.51 | $22.67 | $22.67 | 206,057 |
2023-10-13 | $22.58 | $22.61 | $22.40 | $22.45 | $22.45 | 223,402 |
2023-10-12 | $22.77 | $22.77 | $22.46 | $22.55 | $22.55 | 151,195 |
2023-10-11 | $22.91 | $22.91 | $22.68 | $22.80 | $22.80 | 167,475 |
2023-10-10 | $22.60 | $22.76 | $22.60 | $22.71 | $22.71 | 245,612 |
2023-10-09 | $22.21 | $22.39 | $22.20 | $22.37 | $22.37 | 152,397 |
2023-10-06 | $22.05 | $22.43 | $21.96 | $22.36 | $22.36 | 229,513 |
2023-10-05 | $22.00 | $22.13 | $21.99 | $22.12 | $22.12 | 170,472 |
2023-10-04 | $21.94 | $22.00 | $21.75 | $21.94 | $21.94 | 397,448 |
2023-10-03 | $22.01 | $22.04 | $21.86 | $21.94 | $21.94 | 569,920 |
2023-10-02 | $22.49 | $22.49 | $22.13 | $22.19 | $22.19 | 409,112 |
2023-09-29 | $22.89 | $22.89 | $22.53 | $22.59 | $22.59 | 152,713 |
2023-09-28 | $22.49 | $22.73 | $22.48 | $22.68 | $22.68 | 223,844 |
2023-09-27 | $22.61 | $22.61 | $22.26 | $22.40 | $22.40 | 234,509 |
2023-09-26 | $22.68 | $22.70 | $22.52 | $22.54 | $22.54 | 278,703 |
2023-09-25 | $22.69 | $22.77 | $22.59 | $22.77 | $22.77 | 403,819 |
2023-09-22 | $22.99 | $23.03 | $22.83 | $22.87 | $22.87 | 147,327 |
2023-09-21 | $23.06 | $23.06 | $22.87 | $22.88 | $22.88 | 120,782 |
2023-09-20 | $23.38 | $23.47 | $23.18 | $23.20 | $23.20 | 183,053 |
2023-09-19 | $23.22 | $23.28 | $23.17 | $23.23 | $23.23 | 159,649 |
2023-09-18 | $23.18 | $23.18 | $23.06 | $23.15 | $23.15 | 198,027 |
2023-09-15 | $23.30 | $23.32 | $23.16 | $23.16 | $23.16 | 196,383 |
2023-09-14 | $23.24 | $23.40 | $23.22 | $23.40 | $23.17 | 120,502 |
2023-09-13 | $22.98 | $23.08 | $22.96 | $23.01 | $22.78 | 158,579 |
2023-09-12 | $23.01 | $23.09 | $22.98 | $23.04 | $22.81 | 132,742 |
2023-09-11 | $23.01 | $23.06 | $22.96 | $23.02 | $22.79 | 169,701 |
2023-09-08 | $22.68 | $22.79 | $22.68 | $22.70 | $22.47 | 184,401 |
2023-09-07 | $22.76 | $22.80 | $22.70 | $22.72 | $22.49 | 595,028 |
2023-09-06 | $22.83 | $22.84 | $22.71 | $22.81 | $22.58 | 116,163 |
2023-09-05 | $23.00 | $23.00 | $22.82 | $22.82 | $22.59 | 105,849 |
2023-09-01 | $23.25 | $23.26 | $22.98 | $23.06 | $23.06 | 194,986 |
2023-08-31 | $23.19 | $23.19 | $22.97 | $23.03 | $23.03 | 198,061 |
2023-08-30 | $23.20 | $23.26 | $23.10 | $23.16 | $23.16 | 146,092 |
2023-08-29 | $22.88 | $23.17 | $22.84 | $23.16 | $23.16 | 185,579 |
2023-08-28 | $22.75 | $22.86 | $22.75 | $22.85 | $22.85 | 200,243 |
2023-08-25 | $22.64 | $22.72 | $22.47 | $22.64 | $22.64 | 146,890 |
2023-08-24 | $22.57 | $22.67 | $22.45 | $22.45 | $22.45 | 192,574 |
2023-08-23 | $22.63 | $22.79 | $22.62 | $22.74 | $22.74 | 149,949 |
2023-08-22 | $22.74 | $22.74 | $22.56 | $22.58 | $22.58 | 139,682 |
2023-08-21 | $22.64 | $22.68 | $22.54 | $22.66 | $22.66 | 192,518 |
2023-08-18 | $22.44 | $22.57 | $22.42 | $22.53 | $22.53 | 157,105 |
2023-08-17 | $22.72 | $22.79 | $22.54 | $22.58 | $22.58 | 189,563 |
2023-08-16 | $22.67 | $22.77 | $22.57 | $22.58 | $22.58 | 157,098 |
2023-08-15 | $22.86 | $22.87 | $22.66 | $22.71 | $22.71 | 147,865 |
2023-08-14 | $22.91 | $23.04 | $22.83 | $23.02 | $23.02 | 158,089 |
2023-08-11 | $23.13 | $23.21 | $23.06 | $23.13 | $23.13 | 116,710 |
2023-08-10 | $23.48 | $23.60 | $23.31 | $23.33 | $23.33 | 167,751 |
2023-08-09 | $23.26 | $23.32 | $23.21 | $23.25 | $23.25 | 123,603 |
2023-08-08 | $23.01 | $23.19 | $22.96 | $23.15 | $23.15 | 150,860 |
2023-08-07 | $23.26 | $23.35 | $23.17 | $23.32 | $23.32 | 124,510 |
2023-08-04 | $23.24 | $23.41 | $23.16 | $23.18 | $23.18 | 190,817 |
2023-08-03 | $22.98 | $23.13 | $22.93 | $23.07 | $23.07 | 138,557 |
2023-08-02 | $23.32 | $23.32 | $23.10 | $23.12 | $23.12 | 241,200 |
2023-08-01 | $23.63 | $23.73 | $23.53 | $23.61 | $23.61 | 195,211 |
2023-07-31 | $24.01 | $24.06 | $23.92 | $23.96 | $23.96 | 381,945 |
2023-07-28 | $24.00 | $24.01 | $23.89 | $23.94 | $23.94 | 147,161 |
2023-07-27 | $24.10 | $24.10 | $23.84 | $23.88 | $23.88 | 170,741 |
2023-07-26 | $23.88 | $24.08 | $23.84 | $24.04 | $24.04 | 210,972 |
2023-07-25 | $23.89 | $24.05 | $23.89 | $24.00 | $24.00 | 223,029 |
2023-07-24 | $23.78 | $23.87 | $23.75 | $23.82 | $23.82 | 176,078 |
2023-07-21 | $23.88 | $23.88 | $23.76 | $23.82 | $23.82 | 101,226 |
2023-07-20 | $23.86 | $23.89 | $23.76 | $23.80 | $23.80 | 301,857 |
2023-07-19 | $23.67 | $23.72 | $23.62 | $23.69 | $23.69 | 162,168 |
2023-07-18 | $23.55 | $23.69 | $23.53 | $23.66 | $23.66 | 154,306 |
2023-07-17 | $23.48 | $23.54 | $23.39 | $23.52 | $23.52 | 127,953 |
2023-07-14 | $23.68 | $23.68 | $23.53 | $23.57 | $23.57 | 240,135 |
2023-07-13 | $23.62 | $23.70 | $23.59 | $23.67 | $23.67 | 134,199 |
2023-07-12 | $23.15 | $23.35 | $23.15 | $23.35 | $23.35 | 165,261 |
2023-07-11 | $22.71 | $22.85 | $22.70 | $22.83 | $22.83 | 227,988 |
2023-07-10 | $22.52 | $22.62 | $22.50 | $22.62 | $22.62 | 131,875 |
2023-07-07 | $22.49 | $22.67 | $22.44 | $22.58 | $22.58 | 222,819 |
2023-07-06 | $22.57 | $22.57 | $22.31 | $22.45 | $22.45 | 240,107 |
2023-07-05 | $23.00 | $23.01 | $22.83 | $22.85 | $22.85 | 214,976 |
2023-07-03 | $23.14 | $23.17 | $23.12 | $23.17 | $23.17 | 270,416 |
2023-06-30 | $22.98 | $23.06 | $22.96 | $23.03 | $23.03 | 337,326 |
2023-06-29 | $22.65 | $22.78 | $22.65 | $22.78 | $22.78 | 188,007 |
2023-06-28 | $22.82 | $22.85 | $22.73 | $22.83 | $22.83 | 192,671 |
2023-06-27 | $22.85 | $22.90 | $22.74 | $22.90 | $22.90 | 243,006 |
2023-06-26 | $22.66 | $22.76 | $22.66 | $22.73 | $22.73 | 297,219 |
2023-06-23 | $22.68 | $22.70 | $22.58 | $22.62 | $22.62 | 268,017 |
2023-06-22 | $23.68 | $23.68 | $23.55 | $23.60 | $22.92 | 178,806 |
2023-06-21 | $23.67 | $23.84 | $23.61 | $23.78 | $23.10 | 282,846 |
2023-06-20 | $23.87 | $23.87 | $23.68 | $23.73 | $23.05 | 176,259 |
2023-06-16 | $24.24 | $24.24 | $24.04 | $24.04 | $24.04 | 251,702 |
2023-06-15 | $23.94 | $24.12 | $23.84 | $24.11 | $24.11 | 485,903 |
2023-06-14 | $23.84 | $23.88 | $23.66 | $23.74 | $23.74 | 178,628 |
2023-06-13 | $23.51 | $23.63 | $23.51 | $23.60 | $23.60 | 158,912 |
2023-06-12 | $23.40 | $23.40 | $23.29 | $23.35 | $23.35 | 140,897 |
2023-06-09 | $23.41 | $23.42 | $23.35 | $23.40 | $23.40 | 99,300 |
2023-06-08 | $23.41 | $23.49 | $23.35 | $23.49 | $23.49 | 132,504 |
2023-06-07 | $23.29 | $23.34 | $23.17 | $23.17 | $23.17 | 345,896 |
2023-06-06 | $23.19 | $23.33 | $23.17 | $23.33 | $23.33 | 131,058 |
2023-06-05 | $23.23 | $23.27 | $23.15 | $23.17 | $23.17 | 169,465 |
2023-06-02 | $23.24 | $23.29 | $23.21 | $23.25 | $23.25 | 138,480 |
2023-06-01 | $22.64 | $22.91 | $22.64 | $22.88 | $22.88 | 235,115 |
2023-05-31 | $22.62 | $22.62 | $22.42 | $22.55 | $22.55 | 304,217 |
2023-05-30 | $23.02 | $23.02 | $22.78 | $22.83 | $22.83 | 172,821 |
2023-05-26 | $22.96 | $23.05 | $22.93 | $23.02 | $23.02 | 161,044 |
2023-05-25 | $22.91 | $22.91 | $22.73 | $22.82 | $22.82 | 276,646 |
2023-05-24 | $23.11 | $23.11 | $22.97 | $22.97 | $22.97 | 255,919 |
2023-05-23 | $23.44 | $23.46 | $23.33 | $23.34 | $23.34 | 162,171 |
2023-05-22 | $23.54 | $23.58 | $23.48 | $23.53 | $23.53 | 181,631 |
2023-05-19 | $23.52 | $23.60 | $23.49 | $23.57 | $23.57 | 267,241 |
2023-05-18 | $23.47 | $23.47 | $23.28 | $23.41 | $23.41 | 146,839 |
2023-05-17 | $23.54 | $23.59 | $23.42 | $23.57 | $23.57 | 240,615 |
2023-05-16 | $23.69 | $23.70 | $23.54 | $23.57 | $23.57 | 169,533 |
2023-05-15 | $23.73 | $23.80 | $23.69 | $23.80 | $23.80 | 167,719 |
2023-05-12 | $23.67 | $23.71 | $23.54 | $23.63 | $23.63 | 180,408 |
2023-05-11 | $23.65 | $23.68 | $23.50 | $23.68 | $23.68 | 156,163 |
2023-05-10 | $23.99 | $23.99 | $23.73 | $23.89 | $23.89 | 167,412 |
2023-05-09 | $23.94 | $24.05 | $23.89 | $24.02 | $24.02 | 153,931 |
2023-05-08 | $24.14 | $24.14 | $24.07 | $24.09 | $24.09 | 135,458 |
2023-05-05 | $23.86 | $24.12 | $23.83 | $24.08 | $24.08 | 142,807 |
2023-05-04 | $23.78 | $23.79 | $23.62 | $23.73 | $23.73 | 178,431 |
2023-05-03 | $23.73 | $23.87 | $23.69 | $23.73 | $23.73 | 157,746 |
2023-05-02 | $23.63 | $23.64 | $23.48 | $23.63 | $23.63 | 227,931 |
2023-05-01 | $23.98 | $23.98 | $23.87 | $23.89 | $23.89 | 149,359 |
2023-04-28 | $23.81 | $23.97 | $23.78 | $23.95 | $23.95 | 198,861 |
2023-04-27 | $23.81 | $23.93 | $23.73 | $23.93 | $23.93 | 133,812 |
2023-04-26 | $23.92 | $23.92 | $23.65 | $23.68 | $23.68 | 189,525 |
2023-04-25 | $23.87 | $23.87 | $23.66 | $23.67 | $23.67 | 130,429 |
2023-04-24 | $23.89 | $23.94 | $23.86 | $23.94 | $23.94 | 224,505 |
2023-04-21 | $23.87 | $23.87 | $23.71 | $23.87 | $23.87 | 201,436 |
2023-04-20 | $23.98 | $23.98 | $23.83 | $23.90 | $23.90 | 146,314 |
2023-04-19 | $23.97 | $23.98 | $23.92 | $23.95 | $23.95 | 177,845 |
2023-04-18 | $23.91 | $23.93 | $23.85 | $23.93 | $23.93 | 267,159 |
2023-04-17 | $23.76 | $23.82 | $23.71 | $23.79 | $23.79 | 147,189 |
2023-04-14 | $23.96 | $23.97 | $23.71 | $23.81 | $23.81 | 131,830 |
2023-04-13 | $23.98 | $24.05 | $23.92 | $24.05 | $24.05 | 205,106 |
2023-04-12 | $23.93 | $23.96 | $23.83 | $23.87 | $23.87 | 305,269 |
2023-04-11 | $23.65 | $23.74 | $23.65 | $23.70 | $23.70 | 170,099 |
2023-04-10 | $23.48 | $23.55 | $23.40 | $23.55 | $23.55 | 848,660 |
2023-04-06 | $23.49 | $23.60 | $23.44 | $23.55 | $23.55 | 143,139 |
2023-04-05 | $23.41 | $23.49 | $23.31 | $23.39 | $23.39 | 841,653 |
2023-04-04 | $23.47 | $23.48 | $23.37 | $23.44 | $23.44 | 219,383 |
2023-04-03 | $23.30 | $23.43 | $23.26 | $23.43 | $23.43 | 261,662 |
2023-03-31 | $23.34 | $23.34 | $23.23 | $23.29 | $23.29 | 284,781 |
2023-03-30 | $23.15 | $23.24 | $23.15 | $23.20 | $23.20 | 279,970 |
2023-03-29 | $22.98 | $22.98 | $22.88 | $22.96 | $22.96 | 3,415,929 |
2023-03-28 | $22.72 | $22.81 | $22.67 | $22.79 | $22.79 | 541,888 |
2023-03-27 | $22.64 | $22.70 | $22.57 | $22.69 | $22.69 | 374,703 |
2023-03-24 | $22.38 | $22.45 | $22.21 | $22.44 | $22.44 | 189,143 |
2023-03-23 | $22.62 | $22.70 | $22.34 | $22.43 | $22.43 | 260,307 |
2023-03-22 | $22.50 | $22.68 | $22.36 | $22.37 | $22.37 | 189,175 |
2023-03-21 | $22.51 | $22.51 | $22.33 | $22.42 | $22.42 | 275,703 |
2023-03-20 | $22.01 | $22.20 | $21.97 | $22.15 | $22.15 | 195,688 |
2023-03-17 | $21.81 | $21.82 | $21.68 | $21.77 | $21.77 | 220,541 |
2023-03-16 | $21.82 | $22.06 | $21.71 | $22.06 | $21.99 | 252,831 |
2023-03-15 | $21.87 | $21.90 | $21.62 | $21.88 | $21.81 | 380,915 |
2023-03-14 | $22.51 | $22.51 | $22.33 | $22.48 | $22.41 | 277,096 |
2023-03-13 | $22.23 | $22.41 | $22.18 | $22.26 | $22.26 | 289,324 |
2023-03-10 | $22.61 | $22.63 | $22.34 | $22.36 | $22.36 | 280,380 |
2023-03-09 | $22.69 | $22.72 | $22.44 | $22.48 | $22.48 | 455,137 |
2023-03-08 | $22.61 | $22.70 | $22.57 | $22.64 | $22.64 | 215,680 |
2023-03-07 | $22.90 | $22.90 | $22.47 | $22.52 | $22.52 | 469,367 |
2023-03-06 | $22.93 | $22.97 | $22.86 | $22.90 | $22.90 | 139,161 |
2023-03-03 | $22.86 | $23.01 | $22.80 | $23.00 | $23.00 | 169,614 |
2023-03-02 | $22.64 | $22.80 | $22.57 | $22.79 | $22.79 | 162,633 |
2023-03-01 | $22.72 | $22.77 | $22.62 | $22.71 | $22.71 | 300,151 |
2023-02-28 | $22.62 | $22.64 | $22.49 | $22.50 | $22.50 | 332,298 |
2023-02-27 | $22.63 | $22.70 | $22.57 | $22.65 | $22.65 | 343,903 |
2023-02-24 | $22.50 | $22.50 | $22.32 | $22.42 | $22.42 | 362,391 |
2023-02-23 | $22.91 | $22.91 | $22.64 | $22.82 | $22.82 | 168,632 |
2023-02-22 | $22.93 | $22.93 | $22.75 | $22.81 | $22.81 | 280,727 |
2023-02-21 | $23.09 | $23.10 | $22.94 | $22.95 | $22.95 | 275,280 |
2023-02-17 | $22.90 | $23.07 | $22.84 | $23.06 | $23.06 | 214,193 |
2023-02-16 | $22.83 | $23.04 | $22.79 | $22.93 | $22.93 | 294,869 |
2023-02-15 | $22.84 | $23.01 | $22.78 | $23.01 | $23.01 | 262,653 |
2023-02-14 | $22.95 | $23.14 | $22.88 | $23.05 | $23.05 | 221,522 |
2023-02-13 | $22.85 | $23.00 | $22.82 | $23.00 | $23.00 | 172,620 |
2023-02-10 | $22.85 | $22.85 | $22.70 | $22.78 | $22.78 | 240,153 |
2023-02-09 | $23.20 | $23.20 | $22.87 | $22.92 | $22.92 | 245,144 |
2023-02-08 | $22.95 | $22.98 | $22.84 | $22.89 | $22.89 | 251,001 |
2023-02-07 | $22.74 | $22.98 | $22.64 | $22.95 | $22.95 | 423,848 |
2023-02-06 | $22.80 | $22.81 | $22.65 | $22.78 | $22.78 | 242,513 |
2023-02-03 | $23.06 | $23.11 | $22.89 | $22.93 | $22.93 | 244,741 |
2023-02-02 | $23.50 | $23.50 | $23.10 | $23.22 | $23.22 | 638,960 |
2023-02-01 | $23.28 | $23.54 | $23.10 | $23.48 | $23.48 | 412,443 |
2023-01-31 | $23.18 | $23.34 | $23.07 | $23.34 | $23.34 | 410,501 |
2023-01-30 | $23.26 | $23.32 | $23.17 | $23.18 | $23.18 | 353,399 |
2023-01-27 | $23.28 | $23.31 | $23.13 | $23.29 | $23.29 | 309,888 |
2023-01-26 | $23.38 | $23.40 | $23.20 | $23.38 | $23.38 | 220,450 |
2023-01-25 | $23.20 | $23.41 | $23.15 | $23.40 | $23.40 | 420,231 |
2023-01-24 | $23.19 | $23.28 | $23.04 | $23.26 | $23.26 | 271,298 |
2023-01-23 | $23.11 | $23.26 | $23.09 | $23.26 | $23.26 | 299,503 |
2023-01-20 | $22.99 | $23.23 | $22.95 | $23.21 | $23.21 | 170,891 |
2023-01-19 | $22.99 | $23.10 | $22.91 | $23.07 | $23.07 | 348,630 |
2023-01-18 | $23.34 | $23.34 | $23.02 | $23.03 | $23.03 | 433,701 |
2023-01-17 | $23.15 | $23.17 | $23.04 | $23.09 | $23.09 | 239,080 |
2023-01-13 | $22.95 | $23.07 | $22.93 | $23.07 | $23.07 | 155,664 |
2023-01-12 | $22.94 | $23.12 | $22.74 | $23.09 | $23.09 | 218,720 |
2023-01-11 | $22.79 | $22.79 | $22.61 | $22.74 | $22.74 | 371,469 |
2023-01-10 | $22.67 | $22.69 | $22.54 | $22.69 | $22.69 | 522,125 |
2023-01-09 | $22.76 | $22.82 | $22.61 | $22.61 | $22.61 | 466,468 |
2023-01-06 | $22.24 | $22.61 | $22.09 | $22.60 | $22.60 | 254,202 |
2023-01-05 | $22.09 | $22.20 | $22.02 | $22.08 | $22.08 | 1,373,542 |
2023-01-04 | $22.30 | $22.31 | $22.13 | $22.23 | $22.23 | 292,710 |
2023-01-03 | $22.00 | $22.10 | $21.90 | $22.01 | $22.01 | 353,562 |
2022-12-30 | $21.91 | $21.96 | $21.75 | $21.81 | $21.81 | 174,350 |
2022-12-29 | $21.98 | $22.04 | $21.94 | $22.00 | $22.00 | 297,134 |
2022-12-28 | $22.00 | $22.06 | $21.73 | $21.73 | $21.73 | 333,444 |
2022-12-27 | $21.95 | $22.02 | $21.91 | $21.97 | $21.97 | 248,456 |
2022-12-23 | $21.84 | $21.94 | $21.78 | $21.93 | $21.93 | 178,245 |
2022-12-22 | $21.88 | $21.88 | $21.61 | $21.81 | $21.81 | 260,542 |
2022-12-21 | $21.87 | $21.97 | $21.86 | $21.94 | $21.94 | 255,306 |
2022-12-20 | $21.65 | $21.76 | $21.59 | $21.66 | $21.66 | 290,480 |
2022-12-19 | $21.67 | $21.70 | $21.51 | $21.53 | $21.53 | 336,313 |
2022-12-16 | $21.59 | $21.63 | $21.45 | $21.57 | $21.57 | 345,989 |
2022-12-15 | $22.09 | $22.09 | $21.74 | $21.80 | $21.71 | 259,624 |
2022-12-14 | $22.38 | $22.42 | $22.14 | $22.26 | $22.16 | 331,560 |
2022-12-13 | $22.61 | $22.61 | $22.21 | $22.27 | $22.17 | 331,443 |
2022-12-12 | $22.09 | $22.09 | $21.91 | $22.05 | $21.95 | 273,170 |
2022-12-09 | $22.17 | $22.21 | $22.06 | $22.07 | $21.97 | 303,641 |
2022-12-08 | $22.02 | $22.09 | $21.93 | $22.06 | $21.96 | 411,627 |
2022-12-07 | $22.05 | $22.08 | $21.94 | $22.00 | $21.90 | 550,825 |
2022-12-06 | $22.00 | $22.02 | $21.76 | $22.00 | $21.90 | 359,226 |
2022-12-05 | $22.06 | $22.10 | $21.81 | $21.87 | $21.77 | 210,251 |
2022-12-02 | $21.87 | $22.09 | $21.83 | $22.07 | $21.97 | 193,789 |
2022-12-01 | $22.10 | $22.10 | $21.96 | $22.06 | $21.96 | 754,729 |
2022-11-30 | $21.67 | $21.97 | $21.52 | $21.90 | $21.80 | 799,915 |
2022-11-29 | $21.49 | $21.66 | $21.49 | $21.61 | $21.52 | 203,120 |
2022-11-28 | $21.55 | $21.62 | $21.40 | $21.45 | $21.36 | 633,042 |
2022-11-25 | $21.55 | $21.70 | $21.55 | $21.65 | $21.65 | 236,444 |
2022-11-23 | $21.36 | $21.57 | $21.36 | $21.57 | $21.57 | 187,265 |
2022-11-22 | $21.25 | $21.40 | $21.22 | $21.40 | $21.40 | 146,565 |
2022-11-21 | $20.99 | $21.10 | $20.95 | $21.08 | $21.08 | 320,461 |
2022-11-18 | $21.17 | $21.21 | $21.10 | $21.13 | $21.13 | 335,198 |
2022-11-17 | $20.83 | $21.08 | $20.82 | $21.08 | $21.08 | 224,120 |
2022-11-16 | $21.16 | $21.19 | $21.05 | $21.15 | $21.15 | 663,073 |
2022-11-15 | $21.25 | $21.27 | $20.89 | $21.10 | $21.10 | 614,718 |
2022-11-14 | $21.06 | $21.14 | $20.96 | $21.00 | $21.00 | 164,173 |
2022-11-11 | $20.91 | $21.08 | $20.78 | $21.07 | $21.07 | 507,102 |
2022-11-10 | $20.61 | $20.80 | $20.46 | $20.80 | $20.80 | 282,842 |
2022-11-09 | $20.12 | $20.16 | $19.91 | $19.91 | $19.91 | 181,241 |
2022-11-08 | $20.09 | $20.20 | $19.96 | $20.10 | $20.10 | 270,684 |
2022-11-07 | $19.95 | $19.97 | $19.83 | $19.90 | $19.90 | 223,643 |
2022-11-04 | $19.67 | $19.84 | $19.53 | $19.84 | $19.84 | 253,189 |
2022-11-03 | $18.97 | $19.11 | $18.93 | $19.07 | $19.07 | 227,007 |
2022-11-02 | $19.48 | $19.61 | $19.16 | $19.19 | $19.19 | 326,720 |
2022-11-01 | $19.66 | $19.66 | $19.35 | $19.45 | $19.45 | 323,084 |
2022-10-31 | $19.20 | $19.28 | $19.19 | $19.25 | $19.25 | 248,180 |
2022-10-28 | $19.23 | $19.36 | $19.17 | $19.36 | $19.36 | 506,449 |
2022-10-27 | $19.36 | $19.42 | $19.22 | $19.27 | $19.27 | 476,369 |
2022-10-26 | $19.16 | $19.47 | $19.16 | $19.38 | $19.38 | 239,996 |
2022-10-25 | $18.93 | $19.17 | $18.92 | $19.17 | $19.17 | 158,622 |
2022-10-24 | $18.82 | $18.93 | $18.73 | $18.86 | $18.86 | 574,947 |
2022-10-21 | $18.39 | $18.86 | $18.28 | $18.86 | $18.86 | 436,749 |
2022-10-20 | $18.56 | $18.68 | $18.41 | $18.49 | $18.49 | 320,983 |
2022-10-19 | $18.55 | $18.60 | $18.39 | $18.55 | $18.55 | 167,477 |
2022-10-18 | $18.85 | $18.85 | $18.55 | $18.69 | $18.69 | 266,410 |
2022-10-17 | $18.57 | $18.68 | $18.57 | $18.62 | $18.62 | 180,408 |
2022-10-14 | $18.57 | $18.57 | $18.17 | $18.20 | $18.20 | 231,819 |
2022-10-13 | $17.95 | $18.53 | $17.85 | $18.47 | $18.47 | 482,954 |
2022-10-12 | $18.16 | $18.18 | $18.09 | $18.12 | $18.12 | 453,222 |
2022-10-11 | $18.27 | $18.48 | $18.16 | $18.18 | $18.18 | 274,275 |
2022-10-10 | $18.42 | $18.43 | $18.28 | $18.37 | $18.37 | 936,557 |
2022-10-07 | $18.49 | $18.50 | $18.28 | $18.36 | $18.36 | 403,018 |
2022-10-06 | $18.72 | $18.72 | $18.50 | $18.56 | $18.56 | 138,790 |
2022-10-05 | $18.84 | $19.00 | $18.70 | $18.92 | $18.92 | 199,552 |
2022-10-04 | $18.94 | $19.18 | $18.93 | $19.18 | $19.18 | 216,950 |
2022-10-03 | $18.44 | $18.60 | $18.36 | $18.56 | $18.56 | 1,202,360 |
2022-09-30 | $18.22 | $18.36 | $18.13 | $18.18 | $18.18 | 631,711 |
2022-09-29 | $18.35 | $18.35 | $18.05 | $18.27 | $18.27 | 367,061 |
2022-09-28 | $17.98 | $18.41 | $17.95 | $18.36 | $18.36 | 438,778 |
2022-09-27 | $18.21 | $18.34 | $17.96 | $18.03 | $18.03 | 868,687 |
2022-09-26 | $18.25 | $18.36 | $18.06 | $18.16 | $18.16 | 1,370,162 |
2022-09-23 | $18.78 | $18.78 | $18.39 | $18.53 | $18.53 | 1,674,853 |
2022-09-22 | $19.21 | $19.28 | $19.10 | $19.21 | $19.21 | 585,099 |
2022-09-21 | $19.43 | $19.46 | $19.11 | $19.12 | $19.12 | 340,282 |
2022-09-20 | $19.55 | $19.55 | $19.29 | $19.40 | $19.40 | 426,966 |
2022-09-19 | $19.45 | $19.73 | $19.45 | $19.73 | $19.73 | 496,121 |
2022-09-16 | $19.68 | $19.68 | $19.52 | $19.57 | $19.57 | 591,012 |
2022-09-15 | $19.98 | $20.08 | $19.91 | $19.95 | $19.70 | 346,764 |
2022-09-14 | $20.13 | $20.13 | $19.97 | $20.06 | $20.06 | 308,581 |
2022-09-13 | $20.46 | $20.46 | $20.08 | $20.11 | $20.11 | 210,721 |
2022-09-12 | $20.73 | $20.78 | $20.64 | $20.68 | $20.68 | 125,425 |
2022-09-09 | $20.28 | $20.38 | $20.26 | $20.37 | $20.37 | 163,134 |
2022-09-08 | $19.66 | $19.86 | $19.62 | $19.86 | $19.86 | 242,772 |
2022-09-07 | $19.65 | $19.85 | $19.55 | $19.84 | $19.84 | 736,300 |
2022-09-06 | $19.90 | $19.90 | $19.67 | $19.72 | $19.72 | 460,275 |
2022-09-02 | $20.02 | $20.13 | $19.71 | $19.77 | $19.77 | 227,120 |
2022-09-01 | $19.88 | $19.88 | $19.68 | $19.83 | $19.83 | 1,455,152 |
2022-08-31 | $20.25 | $20.26 | $20.08 | $20.10 | $20.10 | 214,892 |
2022-08-30 | $20.59 | $20.59 | $20.22 | $20.26 | $20.26 | 257,576 |
2022-08-29 | $20.39 | $20.56 | $20.38 | $20.47 | $20.47 | 254,179 |
2022-08-26 | $20.96 | $20.96 | $20.47 | $20.48 | $20.48 | 347,185 |
2022-08-25 | $20.70 | $20.85 | $20.64 | $20.85 | $20.85 | 126,700 |
2022-08-24 | $20.64 | $20.71 | $20.56 | $20.64 | $20.64 | 202,294 |
2022-08-23 | $20.66 | $20.76 | $20.62 | $20.73 | $20.73 | 138,390 |
2022-08-22 | $20.75 | $20.75 | $20.61 | $20.67 | $20.67 | 578,796 |
2022-08-19 | $20.98 | $20.98 | $20.83 | $20.87 | $20.87 | 857,303 |
2022-08-18 | $21.17 | $21.17 | $21.00 | $21.09 | $21.09 | 158,307 |
2022-08-17 | $21.14 | $21.24 | $21.04 | $21.12 | $21.12 | 208,656 |
2022-08-16 | $21.19 | $21.38 | $21.19 | $21.38 | $21.38 | 253,049 |
2022-08-15 | $21.15 | $21.19 | $21.10 | $21.17 | $21.17 | 308,812 |
2022-08-12 | $21.31 | $21.38 | $21.20 | $21.38 | $21.38 | 131,961 |
2022-08-11 | $21.35 | $21.38 | $21.26 | $21.30 | $21.30 | 209,676 |
2022-08-10 | $21.43 | $21.49 | $21.31 | $21.37 | $21.37 | 216,029 |
2022-08-09 | $21.15 | $21.22 | $21.09 | $21.14 | $21.14 | 464,212 |
2022-08-08 | $21.24 | $21.27 | $21.12 | $21.16 | $21.16 | 411,637 |
2022-08-05 | $20.99 | $21.11 | $20.95 | $21.11 | $21.11 | 703,217 |
2022-08-04 | $21.09 | $21.12 | $21.01 | $21.11 | $21.11 | 195,430 |
2022-08-03 | $21.05 | $21.09 | $20.93 | $21.07 | $21.07 | 124,121 |
2022-08-02 | $21.19 | $21.19 | $20.91 | $20.91 | $20.91 | 661,849 |
2022-08-01 | $21.24 | $21.28 | $21.13 | $21.23 | $21.23 | 264,892 |
2022-07-29 | $21.08 | $21.22 | $20.96 | $21.22 | $21.22 | 259,817 |
2022-07-28 | $20.96 | $21.09 | $20.81 | $21.07 | $21.07 | 402,422 |
2022-07-27 | $20.78 | $21.00 | $20.68 | $20.93 | $20.93 | 172,934 |
2022-07-26 | $20.74 | $20.76 | $20.66 | $20.69 | $20.69 | 382,311 |
2022-07-25 | $20.77 | $20.81 | $20.70 | $20.77 | $20.77 | 235,835 |
2022-07-22 | $20.63 | $20.69 | $20.45 | $20.57 | $20.57 | 235,623 |
2022-07-21 | $20.29 | $20.56 | $20.29 | $20.53 | $20.53 | 190,995 |
2022-07-20 | $20.69 | $20.69 | $20.42 | $20.52 | $20.52 | 288,191 |
2022-07-19 | $20.61 | $20.77 | $20.59 | $20.77 | $20.77 | 170,267 |
2022-07-18 | $20.41 | $20.46 | $20.21 | $20.26 | $20.26 | 700,965 |
2022-07-15 | $20.03 | $20.16 | $19.93 | $20.14 | $20.14 | 455,200 |
2022-07-14 | $19.89 | $19.89 | $19.63 | $19.88 | $19.88 | 1,277,585 |
2022-07-13 | $20.11 | $20.33 | $20.05 | $20.27 | $20.27 | 507,320 |
2022-07-12 | $20.32 | $20.48 | $20.29 | $20.36 | $20.36 | 208,705 |
2022-07-11 | $20.42 | $20.44 | $20.30 | $20.35 | $20.35 | 1,011,010 |
2022-07-08 | $20.60 | $20.71 | $20.50 | $20.60 | $20.60 | 313,838 |
2022-07-07 | $20.50 | $20.60 | $20.50 | $20.60 | $20.60 | 149,250 |
2022-07-06 | $20.23 | $20.32 | $20.11 | $20.31 | $20.31 | 216,566 |
2022-07-05 | $20.30 | $20.40 | $20.09 | $20.40 | $20.40 | 679,545 |
2022-07-01 | $20.67 | $20.92 | $20.52 | $20.90 | $20.90 | 205,372 |
2022-06-30 | $20.74 | $20.90 | $20.60 | $20.85 | $20.85 | 265,263 |
2022-06-29 | $21.21 | $21.21 | $21.05 | $21.08 | $21.08 | 196,077 |
2022-06-28 | $21.30 | $21.43 | $21.11 | $21.11 | $21.11 | 192,355 |
2022-06-27 | $21.20 | $21.25 | $21.11 | $21.15 | $21.15 | 94,638 |
2022-06-24 | $20.89 | $21.21 | $20.87 | $21.21 | $21.21 | 169,834 |
2022-06-23 | $21.28 | $21.32 | $21.09 | $21.25 | $20.66 | 249,670 |
2022-06-22 | $21.39 | $21.51 | $21.28 | $21.39 | $20.80 | 294,132 |
2022-06-21 | $21.65 | $21.68 | $21.56 | $21.62 | $21.02 | 460,489 |
2022-06-17 | $21.54 | $21.60 | $21.29 | $21.38 | $20.79 | 143,351 |
2022-06-16 | $21.46 | $21.76 | $21.46 | $21.63 | $21.03 | 582,961 |
2022-06-15 | $21.81 | $22.05 | $21.58 | $21.94 | $21.33 | 163,398 |
2022-06-14 | $21.76 | $21.79 | $21.34 | $21.49 | $20.89 | 359,888 |
2022-06-13 | $21.93 | $21.98 | $21.71 | $21.74 | $21.14 | 1,040,598 |
2022-06-10 | $22.48 | $22.48 | $22.23 | $22.35 | $21.73 | 937,424 |
2022-06-09 | $23.21 | $23.21 | $22.85 | $22.85 | $22.21 | 157,352 |
2022-06-08 | $23.46 | $23.48 | $23.28 | $23.31 | $22.66 | 490,542 |
2022-06-07 | $23.44 | $23.70 | $23.44 | $23.67 | $23.01 | 216,789 |
2022-06-06 | $23.70 | $23.74 | $23.50 | $23.56 | $22.91 | 135,246 |
2022-06-03 | $23.57 | $23.57 | $23.42 | $23.48 | $22.83 | 110,522 |
2022-06-02 | $23.53 | $23.73 | $23.44 | $23.72 | $23.06 | 100,499 |
2022-06-01 | $23.60 | $23.86 | $23.21 | $23.34 | $22.69 | 224,595 |
2022-05-31 | $23.51 | $23.60 | $23.39 | $23.43 | $22.78 | 223,727 |
2022-05-27 | $23.57 | $23.65 | $23.54 | $23.61 | $22.95 | 175,623 |
2022-05-26 | $23.47 | $23.59 | $23.46 | $23.56 | $22.91 | 219,717 |
2022-05-25 | $23.36 | $23.52 | $23.32 | $23.41 | $22.76 | 97,442 |
2022-05-24 | $23.30 | $23.49 | $23.23 | $23.43 | $22.78 | 151,497 |
2022-05-23 | $23.22 | $23.38 | $23.22 | $23.33 | $22.68 | 218,152 |
2022-05-20 | $22.95 | $22.99 | $22.71 | $22.97 | $22.33 | 193,957 |
2022-05-19 | $22.53 | $22.77 | $22.53 | $22.70 | $22.07 | 182,623 |
2022-05-18 | $22.81 | $22.84 | $22.52 | $22.57 | $21.94 | 120,634 |
2022-05-17 | $22.84 | $22.94 | $22.77 | $22.93 | $22.29 | 334,967 |
2022-05-16 | $22.36 | $22.65 | $22.32 | $22.56 | $21.93 | 269,239 |
2022-05-13 | $22.23 | $22.44 | $22.23 | $22.36 | $21.74 | 373,433 |
2022-05-12 | $22.05 | $22.15 | $21.87 | $22.03 | $21.42 | 684,228 |
2022-05-11 | $22.29 | $22.52 | $22.13 | $22.13 | $21.52 | 121,048 |
2022-05-10 | $22.44 | $22.49 | $22.18 | $22.28 | $21.66 | 201,796 |
2022-05-09 | $22.31 | $22.38 | $22.15 | $22.18 | $21.56 | 768,303 |
2022-05-06 | $22.70 | $22.77 | $22.52 | $22.62 | $21.99 | 756,589 |
2022-05-05 | $23.08 | $23.08 | $22.60 | $22.73 | $22.10 | 189,061 |
2022-05-04 | $23.13 | $23.46 | $22.85 | $23.46 | $22.81 | 164,460 |
2022-05-03 | $23.16 | $23.19 | $23.06 | $23.11 | $22.47 | 166,750 |
2022-05-02 | $23.07 | $23.07 | $22.75 | $22.95 | $22.31 | 235,034 |
2022-04-29 | $23.30 | $23.39 | $23.00 | $23.04 | $22.40 | 508,799 |
2022-04-28 | $23.11 | $23.31 | $23.00 | $23.28 | $22.63 | 230,732 |
2022-04-27 | $22.94 | $23.18 | $22.94 | $23.10 | $22.46 | 166,525 |
2022-04-26 | $23.20 | $23.23 | $22.84 | $22.84 | $22.21 | 206,320 |
2022-04-25 | $23.25 | $23.39 | $23.04 | $23.32 | $22.67 | 763,125 |
2022-04-22 | $23.80 | $23.80 | $23.41 | $23.45 | $22.80 | 233,485 |
2022-04-21 | $24.22 | $24.22 | $23.74 | $23.79 | $23.13 | 118,220 |
2022-04-20 | $24.21 | $24.26 | $24.13 | $24.19 | $23.52 | 162,802 |
2022-04-19 | $24.06 | $24.12 | $24.04 | $24.12 | $23.45 | 128,084 |
2022-04-18 | $24.24 | $24.29 | $24.14 | $24.19 | $23.52 | 173,427 |
2022-04-14 | $24.34 | $24.41 | $24.22 | $24.28 | $23.61 | 165,931 |
2022-04-13 | $24.19 | $24.34 | $24.19 | $24.32 | $23.64 | 61,344 |
2022-04-12 | $24.34 | $24.34 | $24.13 | $24.13 | $23.46 | 102,749 |
2022-04-11 | $24.48 | $24.48 | $24.28 | $24.28 | $23.61 | 152,237 |
2022-04-08 | $24.34 | $24.51 | $24.28 | $24.45 | $23.77 | 118,453 |
2022-04-07 | $24.26 | $24.34 | $24.10 | $24.30 | $23.63 | 129,948 |
2022-04-06 | $24.11 | $24.28 | $24.08 | $24.22 | $23.55 | 140,793 |
2022-04-05 | $24.29 | $24.39 | $24.14 | $24.17 | $23.50 | 113,037 |
2022-04-04 | $24.38 | $24.40 | $24.26 | $24.36 | $23.68 | 120,673 |
2022-04-01 | $24.33 | $24.44 | $24.26 | $24.43 | $23.75 | 315,476 |
2022-03-31 | $24.28 | $24.35 | $24.15 | $24.15 | $23.48 | 105,170 |
2022-03-30 | $24.32 | $24.47 | $24.32 | $24.34 | $23.66 | 141,554 |
2022-03-29 | $24.36 | $24.36 | $24.14 | $24.28 | $23.61 | 115,939 |
2022-03-28 | $24.05 | $24.07 | $23.91 | $24.01 | $23.34 | 151,134 |
2022-03-25 | $24.01 | $24.12 | $23.97 | $24.12 | $23.45 | 161,154 |
2022-03-24 | $23.86 | $24.00 | $23.84 | $23.92 | $23.26 | 91,352 |
2022-03-23 | $23.74 | $23.84 | $23.69 | $23.71 | $23.05 | 113,149 |
2022-03-22 | $24.04 | $24.04 | $23.90 | $23.94 | $23.28 | 194,278 |
2022-03-21 | $23.76 | $23.86 | $23.66 | $23.71 | $23.05 | 150,699 |
2022-03-18 | $23.50 | $23.74 | $23.50 | $23.74 | $23.08 | 117,160 |
2022-03-17 | $23.64 | $23.88 | $23.50 | $23.80 | $22.92 | 137,135 |
2022-03-16 | $23.41 | $23.63 | $23.18 | $23.60 | $22.72 | 166,163 |
2022-03-15 | $23.14 | $23.24 | $23.03 | $23.21 | $22.35 | 138,903 |
2022-03-14 | $23.19 | $23.29 | $22.99 | $23.05 | $22.19 | 158,039 |
2022-03-11 | $23.30 | $23.30 | $22.92 | $22.95 | $22.10 | 120,017 |
2022-03-10 | $23.03 | $23.19 | $23.00 | $23.10 | $22.24 | 166,612 |
2022-03-09 | $23.11 | $23.37 | $22.99 | $23.26 | $22.40 | 206,020 |
2022-03-08 | $22.61 | $22.94 | $22.42 | $22.55 | $21.71 | 646,642 |
2022-03-07 | $22.82 | $22.83 | $22.38 | $22.48 | $21.65 | 844,782 |
2022-03-04 | $23.00 | $23.07 | $22.79 | $23.07 | $22.21 | 711,526 |
2022-03-03 | $23.73 | $23.73 | $23.39 | $23.48 | $22.61 | 134,507 |
2022-03-02 | $23.57 | $23.76 | $23.57 | $23.75 | $22.87 | 290,811 |
2022-03-01 | $23.78 | $23.82 | $23.36 | $23.50 | $22.63 | 374,495 |
2022-02-28 | $23.84 | $24.04 | $23.75 | $23.85 | $22.97 | 170,428 |
2022-02-25 | $23.72 | $24.13 | $23.72 | $24.13 | $23.23 | 345,372 |
2022-02-24 | $23.41 | $23.58 | $23.15 | $23.52 | $22.65 | 584,458 |
2022-02-23 | $24.43 | $24.44 | $24.08 | $24.09 | $23.20 | 143,428 |
2022-02-22 | $24.16 | $24.28 | $24.03 | $24.12 | $23.22 | 649,415 |
2022-02-18 | $24.50 | $24.56 | $24.38 | $24.43 | $23.52 | 182,418 |
2022-02-17 | $24.57 | $24.59 | $24.45 | $24.48 | $23.57 | 221,931 |
2022-02-16 | $24.60 | $24.86 | $24.58 | $24.79 | $23.87 | 168,446 |
2022-02-15 | $24.61 | $24.70 | $24.54 | $24.65 | $23.74 | 314,282 |
2022-02-14 | $24.49 | $24.51 | $24.30 | $24.45 | $23.54 | 267,927 |
2022-02-11 | $24.76 | $24.84 | $24.51 | $24.58 | $23.67 | 261,029 |
2022-02-10 | $24.65 | $24.97 | $24.61 | $24.68 | $23.76 | 191,516 |
2022-02-09 | $24.81 | $24.85 | $24.79 | $24.85 | $23.93 | 196,143 |
2022-02-08 | $24.65 | $24.73 | $24.57 | $24.69 | $23.77 | 104,813 |
2022-02-07 | $24.38 | $24.57 | $24.38 | $24.50 | $23.59 | 128,273 |
2022-02-04 | $24.26 | $24.43 | $24.18 | $24.31 | $23.41 | 126,960 |
2022-02-03 | $24.47 | $24.50 | $24.34 | $24.35 | $23.45 | 99,809 |
2022-02-02 | $24.31 | $24.46 | $24.31 | $24.46 | $23.55 | 242,595 |
2022-02-01 | $24.26 | $24.32 | $24.18 | $24.31 | $23.41 | 214,299 |
2022-01-31 | $24.02 | $24.22 | $23.96 | $24.22 | $23.32 | 160,526 |
2022-01-28 | $23.99 | $24.12 | $23.85 | $24.12 | $23.22 | 150,489 |
2022-01-27 | $24.19 | $24.31 | $24.04 | $24.15 | $23.25 | 206,132 |
2022-01-26 | $24.38 | $24.38 | $23.87 | $23.97 | $23.08 | 194,672 |
2022-01-25 | $23.99 | $24.27 | $23.83 | $24.16 | $23.26 | 247,612 |
2022-01-24 | $23.88 | $24.13 | $23.62 | $24.09 | $23.20 | 830,316 |
2022-01-21 | $24.32 | $24.36 | $24.15 | $24.16 | $23.26 | 149,405 |
2022-01-20 | $24.59 | $24.64 | $24.30 | $24.30 | $23.40 | 152,375 |
2022-01-19 | $24.56 | $24.66 | $24.50 | $24.52 | $23.61 | 189,947 |
2022-01-18 | $24.48 | $24.50 | $24.35 | $24.46 | $23.55 | 229,367 |
2022-01-14 | $24.60 | $24.71 | $24.56 | $24.66 | $23.74 | 234,260 |
2022-01-13 | $24.66 | $24.72 | $24.58 | $24.59 | $23.68 | 131,458 |
2022-01-12 | $24.53 | $24.60 | $24.49 | $24.60 | $23.69 | 108,186 |
2022-01-11 | $24.24 | $24.45 | $24.20 | $24.45 | $23.54 | 200,947 |
2022-01-10 | $24.06 | $24.20 | $24.03 | $24.20 | $23.30 | 350,690 |
2022-01-07 | $24.01 | $24.20 | $23.99 | $24.20 | $23.30 | 138,898 |
2022-01-06 | $23.98 | $24.04 | $23.88 | $23.90 | $23.01 | 502,142 |
2022-01-05 | $24.08 | $24.13 | $23.87 | $23.87 | $22.98 | 142,611 |
2022-01-04 | $23.84 | $23.99 | $23.83 | $23.89 | $23.00 | 319,283 |
2022-01-03 | $23.72 | $23.79 | $23.70 | $23.76 | $22.88 | 154,147 |
2021-12-31 | $23.66 | $23.74 | $23.62 | $23.65 | $22.77 | 148,245 |
2021-12-30 | $23.74 | $23.79 | $23.64 | $23.64 | $22.76 | 130,582 |
2021-12-29 | $23.67 | $23.73 | $23.66 | $23.71 | $22.83 | 132,841 |
2021-12-28 | $23.61 | $23.75 | $23.61 | $23.71 | $22.83 | 136,415 |
2021-12-27 | $23.48 | $23.65 | $23.48 | $23.62 | $22.74 | 82,397 |
2021-12-23 | $23.37 | $23.54 | $23.37 | $23.49 | $22.62 | 221,271 |
2021-12-22 | $23.20 | $23.40 | $23.11 | $23.38 | $22.51 | 138,103 |
2021-12-21 | $23.19 | $23.30 | $23.11 | $23.25 | $22.39 | 139,698 |
2021-12-20 | $23.00 | $23.06 | $22.91 | $23.05 | $22.20 | 241,843 |
2021-12-17 | $23.21 | $23.22 | $23.06 | $23.07 | $22.21 | 177,006 |
2021-12-16 | $23.39 | $23.45 | $23.32 | $23.40 | $22.39 | 286,831 |
2021-12-15 | $23.07 | $23.25 | $22.98 | $23.25 | $22.25 | 180,841 |
2021-12-14 | $23.00 | $23.09 | $22.97 | $23.05 | $22.06 | 159,286 |
2021-12-13 | $23.13 | $23.13 | $23.05 | $23.05 | $22.06 | 109,991 |
2021-12-10 | $23.21 | $23.25 | $23.15 | $23.24 | $22.24 | 67,579 |
2021-12-09 | $23.10 | $23.13 | $23.07 | $23.11 | $22.11 | 100,978 |
2021-12-08 | $23.19 | $23.25 | $23.16 | $23.25 | $22.25 | 130,072 |
2021-12-07 | $23.04 | $23.20 | $23.04 | $23.20 | $22.20 | 107,613 |
2021-12-06 | $22.81 | $22.94 | $22.81 | $22.91 | $21.92 | 152,270 |
2021-12-03 | $22.73 | $22.73 | $22.54 | $22.65 | $21.67 | 353,366 |
2021-12-02 | $22.60 | $22.78 | $22.60 | $22.74 | $21.76 | 172,145 |
2021-12-01 | $22.81 | $22.88 | $22.42 | $22.42 | $21.45 | 199,868 |
2021-11-30 | $22.61 | $22.68 | $22.28 | $22.46 | $21.49 | 273,288 |
2021-11-29 | $22.76 | $22.76 | $22.61 | $22.70 | $21.72 | 122,067 |
2021-11-26 | $22.76 | $22.76 | $22.57 | $22.60 | $21.63 | 1,041,920 |
2021-11-24 | $23.00 | $23.07 | $22.98 | $23.07 | $22.08 | 163,346 |
2021-11-23 | $23.10 | $23.18 | $23.06 | $23.17 | $22.17 | 164,088 |
2021-11-22 | $23.10 | $23.17 | $23.03 | $23.06 | $22.07 | 132,307 |
2021-11-19 | $23.09 | $23.16 | $23.03 | $23.05 | $22.06 | 172,880 |
2021-11-18 | $23.16 | $23.21 | $23.14 | $23.19 | $22.19 | 214,453 |
2021-11-17 | $23.17 | $23.24 | $23.16 | $23.21 | $22.21 | 119,198 |
2021-11-16 | $23.33 | $23.33 | $23.24 | $23.24 | $22.23 | 70,018 |
2021-11-15 | $23.41 | $23.44 | $23.32 | $23.33 | $22.32 | 169,894 |
2021-11-12 | $23.41 | $23.43 | $23.37 | $23.40 | $22.39 | 88,570 |
2021-11-11 | $23.44 | $23.44 | $23.35 | $23.38 | $22.37 | 139,478 |
2021-11-10 | $23.41 | $23.48 | $23.27 | $23.29 | $22.29 | 170,222 |
2021-11-09 | $23.49 | $23.49 | $23.38 | $23.44 | $22.43 | 118,374 |
2021-11-08 | $23.48 | $23.51 | $23.43 | $23.45 | $22.44 | 114,153 |
2021-11-05 | $23.41 | $23.49 | $23.39 | $23.49 | $22.48 | 158,801 |
2021-11-04 | $23.49 | $23.49 | $23.39 | $23.42 | $22.41 | 113,569 |
2021-11-03 | $23.43 | $23.59 | $23.40 | $23.57 | $22.55 | 109,399 |
2021-11-02 | $23.44 | $23.47 | $23.40 | $23.44 | $22.43 | 116,407 |
2021-11-01 | $23.40 | $23.50 | $23.38 | $23.49 | $22.48 | 107,061 |
2021-10-29 | $23.27 | $23.29 | $23.20 | $23.28 | $22.28 | 147,487 |
2021-10-28 | $23.31 | $23.46 | $23.31 | $23.45 | $22.44 | 152,589 |
2021-10-27 | $23.33 | $23.36 | $23.23 | $23.23 | $22.23 | 92,759 |
2021-10-26 | $23.37 | $23.41 | $23.33 | $23.36 | $22.35 | 89,850 |
2021-10-25 | $23.24 | $23.30 | $23.20 | $23.27 | $22.27 | 99,532 |
2021-10-22 | $23.31 | $23.37 | $23.24 | $23.35 | $22.34 | 68,949 |
2021-10-21 | $23.24 | $23.26 | $23.20 | $23.24 | $22.24 | 164,782 |
2021-10-20 | $23.29 | $23.39 | $23.27 | $23.36 | $22.35 | 107,147 |
2021-10-19 | $23.16 | $23.27 | $23.16 | $23.22 | $22.22 | 136,593 |
2021-10-18 | $23.07 | $23.17 | $23.07 | $23.12 | $22.12 | 140,295 |
2021-10-15 | $23.22 | $23.29 | $23.18 | $23.28 | $22.28 | 125,151 |
2021-10-14 | $23.11 | $23.18 | $23.11 | $23.15 | $22.15 | 126,349 |
2021-10-13 | $22.87 | $23.00 | $22.86 | $23.00 | $22.01 | 102,347 |
2021-10-12 | $22.90 | $22.92 | $22.81 | $22.87 | $21.88 | 175,012 |
2021-10-11 | $23.05 | $23.06 | $22.88 | $22.89 | $21.90 | 101,974 |
2021-10-08 | $22.99 | $23.02 | $22.93 | $22.99 | $22.00 | 136,065 |
2021-10-07 | $22.84 | $22.98 | $22.84 | $22.89 | $21.90 | 143,437 |
2021-10-06 | $22.55 | $22.75 | $22.47 | $22.75 | $21.77 | 122,774 |
2021-10-05 | $22.67 | $22.80 | $22.65 | $22.73 | $21.75 | 107,906 |
2021-10-04 | $22.75 | $22.82 | $22.63 | $22.72 | $21.74 | 97,177 |
2021-10-01 | $22.74 | $22.80 | $22.58 | $22.77 | $21.79 | 159,616 |
2021-09-30 | $22.84 | $22.85 | $22.66 | $22.72 | $21.74 | 96,252 |
2021-09-29 | $22.88 | $22.94 | $22.82 | $22.82 | $21.84 | 96,480 |
2021-09-28 | $23.00 | $23.01 | $22.76 | $22.80 | $21.82 | 355,427 |
2021-09-27 | $23.20 | $23.26 | $23.15 | $23.24 | $22.24 | 336,056 |
2021-09-24 | $23.21 | $23.24 | $23.15 | $23.18 | $22.18 | 166,736 |
2021-09-23 | $23.38 | $23.44 | $23.35 | $23.38 | $22.37 | 84,160 |
2021-09-22 | $23.16 | $23.37 | $23.16 | $23.18 | $22.18 | 111,411 |
2021-09-21 | $23.14 | $23.20 | $23.07 | $23.07 | $22.08 | 357,261 |
2021-09-20 | $22.88 | $22.98 | $22.77 | $22.96 | $21.97 | 672,646 |
2021-09-17 | $23.51 | $23.52 | $23.27 | $23.32 | $22.32 | 1,284,088 |
2021-09-16 | $24.01 | $24.01 | $23.88 | $23.99 | $22.66 | 232,429 |
2021-09-15 | $24.05 | $24.11 | $24.00 | $24.10 | $22.76 | 219,207 |
2021-09-14 | $24.30 | $24.30 | $24.06 | $24.06 | $22.72 | 100,769 |
2021-09-13 | $24.22 | $24.25 | $24.14 | $24.20 | $22.86 | 109,000 |
2021-09-10 | $24.19 | $24.19 | $23.98 | $23.98 | $22.65 | 226,527 |
2021-09-09 | $24.18 | $24.23 | $24.07 | $24.11 | $22.77 | 117,478 |
2021-09-08 | $24.24 | $24.29 | $24.16 | $24.20 | $22.86 | 103,472 |
2021-09-07 | $24.47 | $24.49 | $24.40 | $24.44 | $23.08 | 106,808 |
2021-09-03 | $24.49 | $24.62 | $24.49 | $24.57 | $23.21 | 81,911 |
2021-09-02 | $24.52 | $24.52 | $24.42 | $24.49 | $23.13 | 126,279 |
2021-09-01 | $24.39 | $24.47 | $24.37 | $24.38 | $23.03 | 150,221 |
2021-08-31 | $24.30 | $24.35 | $24.25 | $24.27 | $22.92 | 189,958 |
2021-08-30 | $24.29 | $24.36 | $24.27 | $24.33 | $22.98 | 103,457 |
2021-08-27 | $24.13 | $24.35 | $24.13 | $24.33 | $22.98 | 100,572 |
2021-08-26 | $24.19 | $24.23 | $24.13 | $24.15 | $22.81 | 148,274 |
2021-08-25 | $24.25 | $24.33 | $24.22 | $24.28 | $22.93 | 89,965 |
2021-08-24 | $24.34 | $24.44 | $24.33 | $24.37 | $23.02 | 94,136 |
2021-08-23 | $24.36 | $24.46 | $24.33 | $24.40 | $23.04 | 125,756 |
2021-08-20 | $24.20 | $24.39 | $24.20 | $24.38 | $23.03 | 152,801 |
2021-08-19 | $24.18 | $24.28 | $24.16 | $24.24 | $22.89 | 172,322 |
2021-08-18 | $24.47 | $24.57 | $24.40 | $24.40 | $23.04 | 87,260 |
2021-08-17 | $24.60 | $24.64 | $24.47 | $24.58 | $23.21 | 123,681 |
2021-08-16 | $24.74 | $24.82 | $24.66 | $24.82 | $23.44 | 103,493 |
2021-08-13 | $24.77 | $24.86 | $24.77 | $24.84 | $23.46 | 80,988 |
2021-08-12 | $24.68 | $24.71 | $24.66 | $24.68 | $23.31 | 120,254 |
2021-08-11 | $24.63 | $24.72 | $24.62 | $24.69 | $23.32 | 191,287 |
2021-08-10 | $24.42 | $24.50 | $24.41 | $24.50 | $23.14 | 154,383 |
2021-08-09 | $24.46 | $24.47 | $24.42 | $24.44 | $23.08 | 85,380 |
2021-08-06 | $24.46 | $24.48 | $24.40 | $24.41 | $23.05 | 113,452 |
2021-08-05 | $24.55 | $24.59 | $24.51 | $24.53 | $23.17 | 106,856 |
2021-08-04 | $24.63 | $24.70 | $24.49 | $24.49 | $23.13 | 132,022 |
2021-08-03 | $24.56 | $24.67 | $24.50 | $24.64 | $23.27 | 140,890 |
2021-08-02 | $24.59 | $24.63 | $24.50 | $24.50 | $23.14 | 119,674 |
2021-07-30 | $24.55 | $24.60 | $24.48 | $24.50 | $23.14 | 159,943 |
2021-07-29 | $24.67 | $24.71 | $24.64 | $24.66 | $23.29 | 97,198 |
2021-07-28 | $24.40 | $24.56 | $24.39 | $24.53 | $23.17 | 328,851 |
2021-07-27 | $24.35 | $24.48 | $24.32 | $24.44 | $23.08 | 840,985 |
2021-07-26 | $24.36 | $24.46 | $24.36 | $24.46 | $23.10 | 136,718 |
2021-07-23 | $24.33 | $24.43 | $24.31 | $24.36 | $23.01 | 83,779 |
2021-07-22 | $24.27 | $24.27 | $24.15 | $24.21 | $22.87 | 89,176 |
2021-07-21 | $24.10 | $24.28 | $24.10 | $24.26 | $22.91 | 98,150 |
2021-07-20 | $23.80 | $24.03 | $23.80 | $24.01 | $22.68 | 127,629 |
2021-07-19 | $24.00 | $24.04 | $23.79 | $23.89 | $22.56 | 430,231 |
2021-07-16 | $24.48 | $24.48 | $24.32 | $24.33 | $22.98 | 129,170 |
2021-07-15 | $24.46 | $24.50 | $24.37 | $24.46 | $23.10 | 110,699 |
2021-07-14 | $24.59 | $24.66 | $24.59 | $24.63 | $23.26 | 114,402 |
2021-07-13 | $24.62 | $24.68 | $24.54 | $24.56 | $23.20 | 133,812 |
2021-07-12 | $24.59 | $24.68 | $24.57 | $24.66 | $23.29 | 118,210 |
2021-07-09 | $24.45 | $24.54 | $24.36 | $24.54 | $23.18 | 116,970 |
2021-07-08 | $24.19 | $24.23 | $24.05 | $24.21 | $22.87 | 234,274 |
2021-07-07 | $24.34 | $24.48 | $24.33 | $24.41 | $23.05 | 134,699 |
2021-07-06 | $24.43 | $24.43 | $24.21 | $24.26 | $22.91 | 168,685 |
2021-07-02 | $24.31 | $24.41 | $24.25 | $24.41 | $23.05 | 87,023 |
2021-07-01 | $24.25 | $24.32 | $24.23 | $24.30 | $22.95 | 156,943 |
2021-06-30 | $24.24 | $24.32 | $24.17 | $24.28 | $22.93 | 109,081 |
2021-06-29 | $24.43 | $24.46 | $24.37 | $24.39 | $23.04 | 139,791 |
2021-06-28 | $24.50 | $24.50 | $24.41 | $24.45 | $23.09 | 92,436 |
2021-06-25 | $24.47 | $24.54 | $24.45 | $24.52 | $23.16 | 139,343 |
2021-06-24 | $24.83 | $24.89 | $24.79 | $24.86 | $23.09 | 72,439 |
2021-06-23 | $24.91 | $24.91 | $24.72 | $24.74 | $22.98 | 103,483 |
2021-06-22 | $24.87 | $24.95 | $24.80 | $24.86 | $23.09 | 94,360 |
2021-06-21 | $24.72 | $24.95 | $24.70 | $24.94 | $23.16 | 191,298 |
2021-06-18 | $24.75 | $24.75 | $24.58 | $24.63 | $22.88 | 322,718 |
2021-06-17 | $25.17 | $25.17 | $25.01 | $25.11 | $23.32 | 162,215 |
2021-06-16 | $25.52 | $25.54 | $25.28 | $25.29 | $23.49 | 210,391 |
2021-06-15 | $25.45 | $25.47 | $25.39 | $25.47 | $23.66 | 213,851 |
2021-06-14 | $25.41 | $25.42 | $25.35 | $25.42 | $23.61 | 137,390 |
2021-06-11 | $25.43 | $25.43 | $25.33 | $25.41 | $23.60 | 112,180 |
2021-06-10 | $25.34 | $25.41 | $25.33 | $25.37 | $23.56 | 119,331 |
2021-06-09 | $25.36 | $25.36 | $25.27 | $25.31 | $23.51 | 283,238 |
2021-06-08 | $25.39 | $25.39 | $25.29 | $25.29 | $23.49 | 135,646 |
2021-06-07 | $25.31 | $25.36 | $25.27 | $25.35 | $23.54 | 85,618 |
2021-06-04 | $25.20 | $25.24 | $25.14 | $25.22 | $23.42 | 142,400 |
2021-06-03 | $25.11 | $25.11 | $24.99 | $25.06 | $23.28 | 166,339 |
2021-06-02 | $25.16 | $25.20 | $25.11 | $25.17 | $23.38 | 81,007 |
2021-06-01 | $25.31 | $25.31 | $25.09 | $25.11 | $23.32 | 122,794 |
2021-05-28 | $25.14 | $25.20 | $25.12 | $25.14 | $23.35 | 112,820 |
2021-05-27 | $25.17 | $25.18 | $25.05 | $25.09 | $23.30 | 136,559 |
2021-05-26 | $25.14 | $25.15 | $25.08 | $25.08 | $23.29 | 96,176 |
2021-05-25 | $25.28 | $25.28 | $25.12 | $25.13 | $23.34 | 102,425 |
2021-05-24 | $25.24 | $25.28 | $25.20 | $25.23 | $23.43 | 72,836 |
2021-05-21 | $25.26 | $25.26 | $25.11 | $25.16 | $23.37 | 67,285 |
2021-05-20 | $25.00 | $25.20 | $24.98 | $25.17 | $23.38 | 85,404 |
2021-05-19 | $24.99 | $25.07 | $24.84 | $24.99 | $23.21 | 120,340 |
2021-05-18 | $25.39 | $25.39 | $25.26 | $25.26 | $23.46 | 94,513 |
2021-05-17 | $25.15 | $25.28 | $25.08 | $25.27 | $23.47 | 133,872 |
2021-05-14 | $25.11 | $25.28 | $25.11 | $25.25 | $23.45 | 151,547 |
2021-05-13 | $24.79 | $24.99 | $24.79 | $24.98 | $23.20 | 105,390 |
2021-05-12 | $24.96 | $25.03 | $24.73 | $24.79 | $23.02 | 136,008 |
2021-05-11 | $24.96 | $25.04 | $24.87 | $25.01 | $23.23 | 122,802 |
2021-05-10 | $25.37 | $25.48 | $25.28 | $25.28 | $23.48 | 173,368 |
2021-05-07 | $25.11 | $25.30 | $25.11 | $25.26 | $23.46 | 119,235 |
2021-05-06 | $24.71 | $24.96 | $24.71 | $24.96 | $23.18 | 80,567 |
2021-05-05 | $24.54 | $24.70 | $24.53 | $24.67 | $22.91 | 130,900 |
2021-05-04 | $24.43 | $24.43 | $24.21 | $24.36 | $22.63 | 190,360 |
2021-05-03 | $24.43 | $24.57 | $24.43 | $24.56 | $22.81 | 135,542 |
2021-04-30 | $24.47 | $24.49 | $24.23 | $24.26 | $22.53 | 116,296 |
2021-04-29 | $24.63 | $24.63 | $24.44 | $24.55 | $22.80 | 120,492 |
2021-04-28 | $24.45 | $24.64 | $24.45 | $24.58 | $22.83 | 82,388 |
2021-04-27 | $24.45 | $24.50 | $24.44 | $24.50 | $22.76 | 179,686 |
2021-04-26 | $24.56 | $24.63 | $24.56 | $24.60 | $22.85 | 133,604 |
2021-04-23 | $24.45 | $24.63 | $24.43 | $24.58 | $22.83 | 161,851 |
2021-04-22 | $24.57 | $24.57 | $24.35 | $24.43 | $22.69 | 128,676 |
2021-04-21 | $24.35 | $24.59 | $24.33 | $24.58 | $22.83 | 205,042 |
2021-04-20 | $24.54 | $24.54 | $24.32 | $24.40 | $22.66 | 177,826 |
2021-04-19 | $24.85 | $24.85 | $24.73 | $24.81 | $23.04 | 146,619 |
2021-04-16 | $24.65 | $24.74 | $24.58 | $24.72 | $22.96 | 130,501 |
2021-04-15 | $24.40 | $24.47 | $24.38 | $24.47 | $22.73 | 119,921 |
2021-04-14 | $24.29 | $24.31 | $24.20 | $24.23 | $22.50 | 120,506 |
2021-04-13 | $24.19 | $24.25 | $24.14 | $24.24 | $22.51 | 86,839 |
2021-04-12 | $24.18 | $24.23 | $24.16 | $24.19 | $22.47 | 133,756 |
2021-04-09 | $24.21 | $24.30 | $24.20 | $24.27 | $22.54 | 196,892 |
2021-04-08 | $24.26 | $24.36 | $24.26 | $24.30 | $22.57 | 87,293 |
2021-04-07 | $24.18 | $24.25 | $24.15 | $24.18 | $22.46 | 96,451 |
2021-04-06 | $24.13 | $24.16 | $24.07 | $24.15 | $22.43 | 178,143 |
2021-04-05 | $24.22 | $24.32 | $24.12 | $24.32 | $22.59 | 186,306 |
2021-04-01 | $23.92 | $23.99 | $23.82 | $23.98 | $22.27 | 428,027 |
2021-03-31 | $23.89 | $23.93 | $23.82 | $23.84 | $22.14 | 259,315 |
2021-03-30 | $23.99 | $24.03 | $23.93 | $23.99 | $22.28 | 93,494 |
2021-03-29 | $24.01 | $24.10 | $23.95 | $24.07 | $22.36 | 107,858 |
2021-03-26 | $23.88 | $24.02 | $23.78 | $24.02 | $22.31 | 85,613 |
2021-03-25 | $23.68 | $23.80 | $23.58 | $23.80 | $22.11 | 93,941 |
2021-03-24 | $23.66 | $23.77 | $23.61 | $23.63 | $21.95 | 133,682 |
2021-03-23 | $23.87 | $23.88 | $23.69 | $23.70 | $22.01 | 150,729 |
2021-03-22 | $23.85 | $23.95 | $23.79 | $23.88 | $22.18 | 156,304 |
2021-03-19 | $23.90 | $23.97 | $23.77 | $23.93 | $22.23 | 125,388 |
2021-03-18 | $24.10 | $24.33 | $24.08 | $24.13 | $22.17 | 322,369 |
2021-03-17 | $24.10 | $24.29 | $24.02 | $24.23 | $22.26 | 287,749 |
2021-03-16 | $24.18 | $24.18 | $24.08 | $24.17 | $22.21 | 371,090 |
2021-03-15 | $24.10 | $24.15 | $23.96 | $24.14 | $22.18 | 82,975 |
2021-03-12 | $23.94 | $24.18 | $23.94 | $24.15 | $22.19 | 98,603 |
2021-03-11 | $24.05 | $24.16 | $24.03 | $24.08 | $22.13 | 126,520 |
2021-03-10 | $23.96 | $24.07 | $23.93 | $24.04 | $22.09 | 103,831 |
2021-03-09 | $23.99 | $23.99 | $23.86 | $23.92 | $21.98 | 87,042 |
2021-03-08 | $23.60 | $23.87 | $23.60 | $23.74 | $21.81 | 200,238 |
2021-03-05 | $23.59 | $23.67 | $23.39 | $23.65 | $21.73 | 127,946 |
2021-03-04 | $23.68 | $23.75 | $23.32 | $23.41 | $21.51 | 126,941 |
2021-03-03 | $23.62 | $23.67 | $23.47 | $23.57 | $21.66 | 145,701 |
2021-03-02 | $23.63 | $23.74 | $23.59 | $23.63 | $21.71 | 75,586 |
2021-03-01 | $23.53 | $23.64 | $23.46 | $23.59 | $21.67 | 94,810 |
2021-02-26 | $23.54 | $23.54 | $23.25 | $23.30 | $21.41 | 160,940 |
2021-02-25 | $23.96 | $24.04 | $23.62 | $23.65 | $21.73 | 163,600 |
2021-02-24 | $23.71 | $23.98 | $23.68 | $23.95 | $22.01 | 116,412 |
2021-02-23 | $23.62 | $23.86 | $23.59 | $23.79 | $21.86 | 124,530 |
2021-02-22 | $23.65 | $23.81 | $23.64 | $23.64 | $21.72 | 98,086 |
2021-02-19 | $23.73 | $23.74 | $23.60 | $23.62 | $21.70 | 189,096 |
2021-02-18 | $23.62 | $23.66 | $23.50 | $23.64 | $21.72 | 183,840 |
2021-02-17 | $23.75 | $23.81 | $23.68 | $23.81 | $21.88 | 93,915 |
2021-02-16 | $23.88 | $23.94 | $23.84 | $23.88 | $21.94 | 211,943 |
2021-02-12 | $23.57 | $23.75 | $23.47 | $23.73 | $21.80 | 106,792 |
2021-02-11 | $23.63 | $23.68 | $23.55 | $23.64 | $21.72 | 121,064 |
2021-02-10 | $23.70 | $23.71 | $23.57 | $23.60 | $21.68 | 110,187 |
2021-02-09 | $23.55 | $23.66 | $23.49 | $23.59 | $21.67 | 89,577 |
2021-02-08 | $23.59 | $23.60 | $23.48 | $23.53 | $21.62 | 109,891 |
2021-02-05 | $23.43 | $23.47 | $23.32 | $23.43 | $21.53 | 174,877 |
2021-02-04 | $23.26 | $23.37 | $23.25 | $23.32 | $21.43 | 111,865 |
2021-02-03 | $23.34 | $23.41 | $23.27 | $23.36 | $21.46 | 182,366 |
2021-02-02 | $23.20 | $23.35 | $23.16 | $23.35 | $21.45 | 172,549 |
2021-02-01 | $23.26 | $23.26 | $23.10 | $23.21 | $21.33 | 158,518 |
2021-01-29 | $23.22 | $23.29 | $22.91 | $23.02 | $21.15 | 271,039 |
2021-01-28 | $23.51 | $23.63 | $23.51 | $23.53 | $21.62 | 141,211 |
2021-01-27 | $23.61 | $23.61 | $23.36 | $23.36 | $21.46 | 185,728 |
2021-01-26 | $23.95 | $23.95 | $23.85 | $23.91 | $21.97 | 249,810 |
2021-01-25 | $23.88 | $23.88 | $23.66 | $23.86 | $21.92 | 150,653 |
2021-01-22 | $23.86 | $23.97 | $23.86 | $23.91 | $21.96 | 176,519 |
2021-01-21 | $24.03 | $24.03 | $23.85 | $24.02 | $22.07 | 94,034 |
2021-01-20 | $23.91 | $24.01 | $23.86 | $24.01 | $22.06 | 138,955 |
2021-01-19 | $23.90 | $23.94 | $23.84 | $23.90 | $21.96 | 127,114 |
2021-01-15 | $23.87 | $23.90 | $23.66 | $23.82 | $21.89 | 132,529 |
2021-01-14 | $23.92 | $24.12 | $23.92 | $24.05 | $22.10 | 111,775 |
2021-01-13 | $23.88 | $23.99 | $23.87 | $23.90 | $21.96 | 128,035 |
2021-01-12 | $23.83 | $23.94 | $23.73 | $23.92 | $21.98 | 151,386 |
2021-01-11 | $23.84 | $23.96 | $23.77 | $23.93 | $21.99 | 140,972 |
2021-01-08 | $24.19 | $24.22 | $24.00 | $24.16 | $22.20 | 125,859 |
2021-01-07 | $24.03 | $24.07 | $23.96 | $24.05 | $22.10 | 91,496 |
2021-01-06 | $23.75 | $24.11 | $23.75 | $24.01 | $22.06 | 109,308 |
2021-01-05 | $23.47 | $23.61 | $23.36 | $23.53 | $21.62 | 209,981 |
2021-01-04 | $23.62 | $23.62 | $23.25 | $23.38 | $21.48 | 246,535 |
2020-12-31 | $23.22 | $23.23 | $23.12 | $23.17 | $21.29 | 107,394 |
2020-12-30 | $23.45 | $23.45 | $23.31 | $23.31 | $21.42 | 84,313 |
2020-12-29 | $23.38 | $23.38 | $23.24 | $23.27 | $21.38 | 100,529 |
2020-12-28 | $23.19 | $23.19 | $23.08 | $23.10 | $21.22 | 111,246 |
2020-12-24 | $22.87 | $22.95 | $22.87 | $22.93 | $21.07 | 73,669 |
2020-12-23 | $22.79 | $22.95 | $22.79 | $22.92 | $21.06 | 111,157 |
2020-12-22 | $22.64 | $22.67 | $22.59 | $22.64 | $20.80 | 69,098 |
2020-12-21 | $22.65 | $22.75 | $22.42 | $22.71 | $20.87 | 190,582 |
2020-12-18 | $23.24 | $23.24 | $23.07 | $23.07 | $21.20 | 86,996 |
2020-12-17 | $23.49 | $23.51 | $23.43 | $23.49 | $21.31 | 218,679 |
2020-12-16 | $23.28 | $23.38 | $23.26 | $23.36 | $21.19 | 97,179 |
2020-12-15 | $23.08 | $23.18 | $23.00 | $23.16 | $21.01 | 61,432 |
2020-12-14 | $23.23 | $23.23 | $22.99 | $23.05 | $20.91 | 145,081 |
2020-12-11 | $23.04 | $23.07 | $22.95 | $23.04 | $20.90 | 73,990 |
2020-12-10 | $23.16 | $23.31 | $23.16 | $23.28 | $21.12 | 66,681 |
2020-12-09 | $23.21 | $23.21 | $23.03 | $23.14 | $20.99 | 418,027 |
2020-12-08 | $22.97 | $23.14 | $22.97 | $23.10 | $20.96 | 96,370 |
2020-12-07 | $23.09 | $23.10 | $22.97 | $23.04 | $20.90 | 71,207 |
2020-12-04 | $23.10 | $23.19 | $23.08 | $23.11 | $20.97 | 81,197 |
2020-12-03 | $23.00 | $23.08 | $22.95 | $22.98 | $20.85 | 90,433 |
2020-12-02 | $22.81 | $22.99 | $22.81 | $22.90 | $20.78 | 121,280 |
2020-12-01 | $22.75 | $22.91 | $22.75 | $22.86 | $20.74 | 45,241 |
2020-11-30 | $22.93 | $22.94 | $22.47 | $22.47 | $20.39 | 85,643 |
2020-11-27 | $22.97 | $23.08 | $22.97 | $23.08 | $20.93 | 49,926 |
2020-11-25 | $22.97 | $23.10 | $22.91 | $23.07 | $20.93 | 96,087 |
2020-11-24 | $22.94 | $23.14 | $22.93 | $23.12 | $20.97 | 59,024 |
2020-11-23 | $22.74 | $22.78 | $22.68 | $22.72 | $20.61 | 24,855 |
2020-11-20 | $22.59 | $22.68 | $22.59 | $22.66 | $20.55 | 52,917 |
2020-11-19 | $22.53 | $22.62 | $22.47 | $22.62 | $20.52 | 46,802 |
2020-11-18 | $22.69 | $22.76 | $22.52 | $22.52 | $20.43 | 46,246 |
2020-11-17 | $22.55 | $22.66 | $22.49 | $22.60 | $20.50 | 64,857 |
2020-11-16 | $22.46 | $22.52 | $22.43 | $22.50 | $20.41 | 49,649 |
2020-11-13 | $22.04 | $22.28 | $22.04 | $22.28 | $20.21 | 37,515 |
2020-11-12 | $22.04 | $22.11 | $21.86 | $21.91 | $19.88 | 76,552 |
2020-11-11 | $22.32 | $22.34 | $22.22 | $22.34 | $20.27 | 63,957 |
2020-11-10 | $22.07 | $22.29 | $22.07 | $22.20 | $20.14 | 96,918 |
2020-11-09 | $21.94 | $21.94 | $21.63 | $21.63 | $19.62 | 71,683 |
2020-11-06 | $20.86 | $20.97 | $20.85 | $20.86 | $18.92 | 61,697 |
2020-11-05 | $20.74 | $20.88 | $20.73 | $20.81 | $18.88 | 75,749 |
2020-11-04 | $20.37 | $20.65 | $20.37 | $20.54 | $18.63 | 174,021 |
2020-11-03 | $20.25 | $20.45 | $20.25 | $20.38 | $18.49 | 66,725 |
2020-11-02 | $19.84 | $19.87 | $19.72 | $19.87 | $18.03 | 64,248 |
2020-10-30 | $19.55 | $19.59 | $19.46 | $19.55 | $17.73 | 75,701 |
2020-10-29 | $19.56 | $19.64 | $19.45 | $19.61 | $17.79 | 234,811 |
2020-10-28 | $19.67 | $19.73 | $19.50 | $19.50 | $17.69 | 294,054 |
2020-10-27 | $20.38 | $20.38 | $20.20 | $20.21 | $18.33 | 55,864 |
2020-10-26 | $20.63 | $20.63 | $20.37 | $20.51 | $18.61 | 59,018 |
2020-10-23 | $20.75 | $20.75 | $20.62 | $20.71 | $18.79 | 19,847 |
2020-10-22 | $20.48 | $20.60 | $20.44 | $20.56 | $18.65 | 58,643 |
2020-10-21 | $20.55 | $20.69 | $20.55 | $20.55 | $18.64 | 54,770 |
2020-10-20 | $20.59 | $20.71 | $20.58 | $20.58 | $18.67 | 90,993 |
2020-10-19 | $20.69 | $20.71 | $20.49 | $20.51 | $18.61 | 106,929 |
2020-10-16 | $20.55 | $20.67 | $20.54 | $20.61 | $18.70 | 102,252 |
2020-10-15 | $20.39 | $20.55 | $20.39 | $20.53 | $18.63 | 76,273 |
2020-10-14 | $20.89 | $20.96 | $20.82 | $20.84 | $18.91 | 64,855 |
2020-10-13 | $20.93 | $20.95 | $20.84 | $20.86 | $18.92 | 64,602 |
2020-10-12 | $21.07 | $21.12 | $21.00 | $21.11 | $19.15 | 42,304 |
2020-10-09 | $20.95 | $21.02 | $20.93 | $21.01 | $19.06 | 49,648 |
2020-10-08 | $20.87 | $20.89 | $20.82 | $20.87 | $18.93 | 58,944 |
2020-10-07 | $20.74 | $20.80 | $20.73 | $20.79 | $18.86 | 79,998 |
2020-10-06 | $20.89 | $20.89 | $20.61 | $20.63 | $18.72 | 73,523 |
2020-10-05 | $20.67 | $20.82 | $20.67 | $20.82 | $18.89 | 64,989 |
2020-10-02 | $20.26 | $20.57 | $20.26 | $20.50 | $18.60 | 350,632 |
2020-10-01 | $20.39 | $20.44 | $20.34 | $20.42 | $18.53 | 83,342 |
2020-09-30 | $20.43 | $20.53 | $20.35 | $20.36 | $18.47 | 62,443 |
2020-09-29 | $20.37 | $20.42 | $20.27 | $20.38 | $18.48 | 80,390 |
2020-09-28 | $20.37 | $20.39 | $20.30 | $20.39 | $18.50 | 121,300 |
2020-09-25 | $19.85 | $20.04 | $19.76 | $20.02 | $18.16 | 106,190 |
2020-09-24 | $20.05 | $20.17 | $19.94 | $20.07 | $18.21 | 124,410 |
2020-09-23 | $20.28 | $20.29 | $20.01 | $20.02 | $18.16 | 55,860 |
2020-09-22 | $20.24 | $20.25 | $20.07 | $20.24 | $18.36 | 103,143 |
2020-09-21 | $20.31 | $20.31 | $20.11 | $20.29 | $18.41 | 314,173 |
2020-09-18 | $21.04 | $21.04 | $20.77 | $20.85 | $18.92 | 90,078 |
2020-09-17 | $21.14 | $21.28 | $21.14 | $21.24 | $19.06 | 58,107 |
2020-09-16 | $21.38 | $21.44 | $21.28 | $21.31 | $19.12 | 28,776 |
2020-09-15 | $21.40 | $21.42 | $21.31 | $21.32 | $19.13 | 51,605 |
2020-09-14 | $21.28 | $21.28 | $21.17 | $21.17 | $19.00 | 36,547 |
2020-09-11 | $21.16 | $21.23 | $21.08 | $21.16 | $18.99 | 50,403 |
2020-09-10 | $21.30 | $21.30 | $20.95 | $20.95 | $18.80 | 69,292 |
2020-09-09 | $21.22 | $21.33 | $21.17 | $21.26 | $19.08 | 43,656 |
2020-09-08 | $20.85 | $21.03 | $20.83 | $20.83 | $18.69 | 66,730 |
2020-09-04 | $21.09 | $21.15 | $20.75 | $21.08 | $18.92 | 90,122 |
2020-09-03 | $21.37 | $21.40 | $20.96 | $21.01 | $18.85 | 44,476 |
2020-09-02 | $21.31 | $21.43 | $21.28 | $21.43 | $19.23 | 39,198 |
2020-09-01 | $21.20 | $21.30 | $21.13 | $21.20 | $19.02 | 56,171 |
2020-08-31 | $21.35 | $21.37 | $21.20 | $21.27 | $19.09 | 55,155 |
2020-08-28 | $21.43 | $21.45 | $21.35 | $21.45 | $19.25 | 53,468 |
2020-08-27 | $21.47 | $21.47 | $21.19 | $21.26 | $19.08 | 55,481 |
2020-08-26 | $21.40 | $21.53 | $21.40 | $21.48 | $19.27 | 121,966 |
2020-08-25 | $21.53 | $21.55 | $21.32 | $21.42 | $19.22 | 72,940 |
2020-08-24 | $21.46 | $21.46 | $21.36 | $21.45 | $19.25 | 73,234 |
2020-08-21 | $21.04 | $21.15 | $21.01 | $21.14 | $18.97 | 52,916 |
2020-08-20 | $21.17 | $21.32 | $21.12 | $21.29 | $19.10 | 108,747 |
2020-08-19 | $21.48 | $21.50 | $21.30 | $21.30 | $19.11 | 46,306 |
2020-08-18 | $21.51 | $21.51 | $21.39 | $21.42 | $19.22 | 42,891 |
2020-08-17 | $21.41 | $21.46 | $21.39 | $21.41 | $19.21 | 38,050 |
2020-08-14 | $21.27 | $21.37 | $21.27 | $21.32 | $19.13 | 50,884 |
2020-08-13 | $21.53 | $21.58 | $21.37 | $21.41 | $19.21 | 45,477 |
2020-08-12 | $21.60 | $21.77 | $21.59 | $21.68 | $19.45 | 51,738 |
2020-08-11 | $21.40 | $21.43 | $21.12 | $21.12 | $18.95 | 43,422 |
2020-08-10 | $20.93 | $21.03 | $20.93 | $21.03 | $18.87 | 55,612 |
2020-08-07 | $20.78 | $20.91 | $20.78 | $20.91 | $18.76 | 38,272 |
2020-08-06 | $20.91 | $21.08 | $20.89 | $21.04 | $18.88 | 42,635 |
2020-08-05 | $21.09 | $21.16 | $21.01 | $21.02 | $18.86 | 27,675 |
2020-08-04 | $20.74 | $20.93 | $20.74 | $20.92 | $18.77 | 30,677 |
2020-08-03 | $20.62 | $20.83 | $20.62 | $20.83 | $18.69 | 41,438 |
2020-07-31 | $20.69 | $20.75 | $20.31 | $20.43 | $18.33 | 47,953 |
2020-07-30 | $20.73 | $20.87 | $20.53 | $20.87 | $18.73 | 69,291 |
2020-07-29 | $21.04 | $21.18 | $21.01 | $21.13 | $18.96 | 58,550 |
2020-07-28 | $21.02 | $21.09 | $21.00 | $21.01 | $18.85 | 32,535 |
2020-07-27 | $20.99 | $21.09 | $20.99 | $21.06 | $18.90 | 51,740 |
2020-07-24 | $20.79 | $20.88 | $20.78 | $20.81 | $18.67 | 119,471 |
2020-07-23 | $20.95 | $21.01 | $20.80 | $20.83 | $18.69 | 77,686 |
2020-07-22 | $21.01 | $21.06 | $21.01 | $21.05 | $18.89 | 28,613 |
2020-07-21 | $21.10 | $21.15 | $21.03 | $21.03 | $18.87 | 44,671 |
2020-07-20 | $20.99 | $21.06 | $20.96 | $21.06 | $18.90 | 41,936 |
2020-07-17 | $20.96 | $21.04 | $20.95 | $21.00 | $18.84 | 43,749 |
2020-07-16 | $20.91 | $21.05 | $20.91 | $20.95 | $18.80 | 53,315 |
2020-07-15 | $21.07 | $21.16 | $20.97 | $21.06 | $18.90 | 65,876 |
2020-07-14 | $20.57 | $20.92 | $20.57 | $20.90 | $18.75 | 26,400 |
2020-07-13 | $20.71 | $20.80 | $20.41 | $20.46 | $18.36 | 544,025 |
2020-07-10 | $20.38 | $20.56 | $20.38 | $20.55 | $18.44 | 72,830 |
2020-07-09 | $20.64 | $20.64 | $20.31 | $20.41 | $18.31 | 46,500 |
2020-07-08 | $20.54 | $20.76 | $20.52 | $20.75 | $18.62 | 75,289 |
2020-07-07 | $20.70 | $20.77 | $20.54 | $20.54 | $18.43 | 59,067 |
2020-07-06 | $20.91 | $20.96 | $20.86 | $20.91 | $18.76 | 78,156 |
2020-07-02 | $20.76 | $20.80 | $20.63 | $20.69 | $18.57 | 43,400 |
2020-07-01 | $20.35 | $20.47 | $20.35 | $20.44 | $18.34 | 39,587 |
2020-06-30 | $20.26 | $20.45 | $20.26 | $20.38 | $18.29 | 240,586 |
2020-06-29 | $20.28 | $20.37 | $20.28 | $20.35 | $18.26 | 71,255 |
2020-06-26 | $20.52 | $20.52 | $20.18 | $20.18 | $18.11 | 56,690 |
2020-06-25 | $20.54 | $20.79 | $20.52 | $20.79 | $18.42 | 56,983 |
2020-06-24 | $20.75 | $20.77 | $20.48 | $20.53 | $18.19 | 60,271 |
2020-06-23 | $21.13 | $21.17 | $20.99 | $20.99 | $18.60 | 217,447 |
2020-06-22 | $20.77 | $21.02 | $20.77 | $20.90 | $18.52 | 1,926,387 |
2020-06-19 | $20.99 | $20.99 | $20.61 | $20.65 | $18.30 | 66,525 |
2020-06-18 | $20.74 | $20.89 | $20.72 | $20.78 | $18.41 | 23,224 |
2020-06-17 | $21.08 | $21.08 | $20.93 | $20.93 | $18.55 | 40,478 |
2020-06-16 | $21.08 | $21.12 | $20.81 | $20.90 | $18.52 | 50,929 |
2020-06-15 | $20.32 | $20.71 | $20.21 | $20.68 | $18.32 | 62,249 |
2020-06-12 | $20.78 | $20.84 | $20.34 | $20.61 | $18.26 | 46,072 |
2020-06-11 | $20.80 | $20.87 | $20.20 | $20.24 | $17.93 | 101,489 |
2020-06-10 | $21.51 | $21.60 | $21.40 | $21.43 | $18.99 | 50,030 |
2020-06-09 | $21.35 | $21.52 | $21.35 | $21.46 | $19.01 | 263,139 |
2020-06-08 | $21.66 | $21.76 | $21.55 | $21.76 | $19.28 | 68,726 |
2020-06-05 | $21.43 | $21.56 | $21.38 | $21.41 | $18.97 | 65,339 |
2020-06-04 | $21.01 | $21.12 | $20.98 | $21.00 | $18.61 | 59,324 |
2020-06-03 | $20.95 | $21.19 | $20.94 | $21.15 | $18.74 | 84,796 |
2020-06-02 | $20.53 | $20.66 | $20.53 | $20.66 | $18.31 | 46,917 |
2020-06-01 | $20.02 | $20.38 | $20.02 | $20.38 | $18.06 | 91,812 |
2020-05-29 | $19.86 | $20.00 | $19.74 | $19.90 | $17.63 | 59,408 |
2020-05-28 | $20.11 | $20.23 | $20.01 | $20.01 | $17.73 | 61,602 |
2020-05-27 | $19.86 | $19.91 | $19.70 | $19.88 | $17.61 | 120,805 |
2020-05-26 | $19.55 | $19.63 | $19.51 | $19.53 | $17.30 | 90,458 |
2020-05-22 | $18.99 | $19.09 | $18.91 | $19.09 | $16.91 | 101,603 |
2020-05-21 | $19.23 | $19.26 | $19.04 | $19.10 | $16.92 | 71,378 |
2020-05-20 | $19.32 | $19.44 | $19.29 | $19.33 | $17.13 | 88,089 |
2020-05-19 | $19.19 | $19.30 | $19.08 | $19.08 | $16.91 | 33,245 |
2020-05-18 | $18.98 | $19.33 | $18.89 | $19.31 | $17.11 | 68,538 |
2020-05-15 | $18.44 | $18.54 | $18.37 | $18.51 | $16.40 | 90,178 |
2020-05-14 | $18.15 | $18.50 | $18.11 | $18.50 | $16.39 | 786,045 |
2020-05-13 | $18.92 | $18.95 | $18.58 | $18.66 | $16.53 | 65,160 |
2020-05-12 | $19.15 | $19.15 | $18.87 | $18.90 | $16.75 | 65,469 |
2020-05-11 | $19.05 | $19.16 | $19.00 | $19.11 | $16.93 | 117,125 |
2020-05-08 | $19.10 | $19.20 | $19.07 | $19.16 | $16.98 | 82,662 |
2020-05-07 | $18.92 | $19.02 | $18.86 | $18.93 | $16.77 | 63,438 |
2020-05-06 | $19.13 | $19.13 | $18.77 | $18.84 | $16.69 | 59,212 |
2020-05-05 | $19.03 | $19.11 | $18.91 | $18.96 | $16.80 | 66,990 |
2020-05-04 | $18.81 | $18.94 | $18.79 | $18.94 | $16.78 | 137,529 |
2020-05-01 | $19.15 | $19.26 | $18.83 | $18.94 | $16.78 | 47,830 |
2020-04-30 | $19.54 | $19.55 | $19.27 | $19.36 | $17.15 | 93,574 |
2020-04-29 | $19.70 | $19.86 | $19.70 | $19.83 | $17.57 | 58,952 |
2020-04-28 | $19.50 | $19.50 | $19.25 | $19.25 | $17.06 | 83,507 |
2020-04-27 | $18.97 | $19.10 | $18.91 | $19.07 | $16.90 | 153,138 |
2020-04-24 | $18.82 | $18.88 | $18.66 | $18.84 | $16.69 | 75,652 |
2020-04-23 | $18.72 | $18.95 | $18.56 | $18.64 | $16.52 | 521,899 |
2020-04-22 | $18.65 | $18.65 | $18.53 | $18.64 | $16.52 | 127,912 |
2020-04-21 | $18.35 | $18.53 | $18.23 | $18.32 | $16.23 | 90,849 |
2020-04-20 | $18.75 | $19.00 | $18.64 | $18.71 | $16.58 | 605,513 |
2020-04-17 | $19.01 | $19.07 | $18.91 | $19.04 | $16.87 | 233,575 |
2020-04-16 | $18.61 | $18.67 | $18.44 | $18.55 | $16.44 | 1,302,166 |
2020-04-15 | $18.56 | $18.66 | $18.45 | $18.57 | $16.45 | 98,503 |
2020-04-14 | $19.19 | $19.37 | $19.11 | $19.11 | $16.93 | 72,725 |
2020-04-13 | $19.01 | $19.08 | $18.86 | $18.92 | $16.76 | 776,177 |
2020-04-09 | $18.90 | $19.17 | $18.90 | $19.13 | $16.95 | 123,947 |
2020-04-08 | $18.46 | $18.67 | $18.42 | $18.67 | $16.54 | 56,156 |
2020-04-07 | $18.94 | $18.94 | $18.46 | $18.46 | $16.36 | 87,848 |
2020-04-06 | $18.06 | $18.41 | $18.04 | $18.41 | $16.31 | 76,748 |
2020-04-03 | $17.68 | $17.68 | $17.39 | $17.54 | $15.54 | 696,434 |
2020-04-02 | $17.68 | $18.13 | $17.67 | $18.03 | $15.98 | 124,183 |
2020-04-01 | $17.76 | $18.02 | $17.50 | $17.75 | $15.73 | 116,474 |
2020-03-31 | $18.15 | $18.55 | $18.15 | $18.43 | $16.33 | 135,265 |
2020-03-30 | $17.95 | $18.41 | $17.95 | $18.41 | $16.31 | 436,758 |
2020-03-27 | $17.73 | $18.32 | $17.73 | $18.03 | $15.98 | 439,085 |
2020-03-26 | $17.98 | $18.70 | $17.95 | $18.66 | $16.53 | 183,285 |
2020-03-25 | $17.39 | $18.10 | $17.23 | $17.84 | $15.81 | 213,705 |
2020-03-24 | $17.03 | $17.19 | $16.71 | $17.18 | $15.22 | 233,488 |
2020-03-23 | $15.83 | $16.04 | $15.57 | $15.71 | $13.92 | 471,614 |
2020-03-20 | $16.79 | $16.79 | $15.88 | $15.92 | $14.11 | 256,794 |
2020-03-19 | $16.09 | $16.71 | $15.79 | $16.32 | $14.34 | 366,925 |
2020-03-18 | $16.20 | $16.71 | $15.63 | $16.36 | $14.38 | 168,695 |
2020-03-17 | $16.81 | $17.47 | $16.65 | $17.29 | $15.20 | 209,923 |
2020-03-16 | $15.70 | $17.32 | $15.23 | $16.48 | $14.48 | 1,415,380 |
2020-03-13 | $18.56 | $18.59 | $17.59 | $18.44 | $16.21 | 305,743 |
2020-03-12 | $18.10 | $18.45 | $17.27 | $17.61 | $15.48 | 1,889,779 |
2020-03-11 | $20.29 | $20.29 | $19.65 | $19.77 | $17.38 | 228,096 |
2020-03-10 | $20.69 | $20.80 | $20.15 | $20.80 | $18.28 | 224,094 |
2020-03-09 | $20.27 | $20.72 | $19.93 | $20.07 | $17.64 | 1,757,952 |
2020-03-06 | $21.72 | $21.92 | $21.67 | $21.91 | $19.26 | 117,009 |
2020-03-05 | $22.27 | $22.48 | $22.11 | $22.22 | $19.53 | 99,081 |
2020-03-04 | $22.48 | $22.85 | $22.43 | $22.85 | $20.08 | 166,037 |
2020-03-03 | $22.31 | $22.54 | $21.91 | $22.00 | $19.34 | 203,868 |
2020-03-02 | $21.85 | $22.24 | $21.77 | $22.24 | $19.55 | 278,341 |
2020-02-28 | $21.56 | $21.88 | $21.38 | $21.88 | $19.23 | 2,035,731 |
2020-02-27 | $22.45 | $22.65 | $22.13 | $22.13 | $19.45 | 680,426 |
2020-02-26 | $22.90 | $23.06 | $22.76 | $22.78 | $20.02 | 287,775 |
2020-02-25 | $23.18 | $23.21 | $22.66 | $22.68 | $19.93 | 349,253 |
2020-02-24 | $23.29 | $23.35 | $23.15 | $23.22 | $20.41 | 409,062 |
2020-02-21 | $24.02 | $24.10 | $23.99 | $24.06 | $21.15 | 75,582 |
2020-02-20 | $24.10 | $24.16 | $23.99 | $24.07 | $21.16 | 82,898 |
2020-02-19 | $24.23 | $24.24 | $24.20 | $24.24 | $21.30 | 129,417 |
2020-02-18 | $24.23 | $24.23 | $24.13 | $24.15 | $21.23 | 85,321 |
2020-02-14 | $24.24 | $24.25 | $24.20 | $24.25 | $21.31 | 102,827 |
2020-02-13 | $24.13 | $24.24 | $24.12 | $24.17 | $21.24 | 64,507 |
2020-02-12 | $24.32 | $24.34 | $24.29 | $24.34 | $21.39 | 82,850 |
2020-02-11 | $24.23 | $24.27 | $24.20 | $24.23 | $21.30 | 139,705 |
2020-02-10 | $24.14 | $24.14 | $23.97 | $24.05 | $21.14 | 101,319 |
2020-02-07 | $24.21 | $24.21 | $23.97 | $23.98 | $21.07 | 186,535 |
2020-02-06 | $24.25 | $24.26 | $24.19 | $24.23 | $21.30 | 209,542 |
2020-02-05 | $24.22 | $24.22 | $24.13 | $24.18 | $21.25 | 57,812 |
2020-02-04 | $24.01 | $24.06 | $23.97 | $24.01 | $21.10 | 183,695 |
2020-02-03 | $23.73 | $23.86 | $23.72 | $23.72 | $20.85 | 88,936 |
2020-01-31 | $23.94 | $23.94 | $23.70 | $23.77 | $20.89 | 73,056 |
2020-01-30 | $23.98 | $24.16 | $23.97 | $24.16 | $21.23 | 66,067 |
2020-01-29 | $24.25 | $24.25 | $24.14 | $24.17 | $21.24 | 54,945 |
2020-01-28 | $24.09 | $24.17 | $24.04 | $24.17 | $21.24 | 71,146 |
2020-01-27 | $24.00 | $24.06 | $23.95 | $23.98 | $21.08 | 243,566 |
2020-01-24 | $24.71 | $24.71 | $24.45 | $24.49 | $21.52 | 73,017 |
2020-01-23 | $24.60 | $24.63 | $24.47 | $24.61 | $21.63 | 72,412 |
2020-01-22 | $24.74 | $24.77 | $24.70 | $24.70 | $21.70 | 82,675 |
2020-01-21 | $24.73 | $24.75 | $24.64 | $24.64 | $21.66 | 98,995 |
2020-01-17 | $24.81 | $24.85 | $24.79 | $24.83 | $21.82 | 53,981 |
2020-01-16 | $24.62 | $24.70 | $24.61 | $24.70 | $21.70 | 77,095 |
2020-01-15 | $24.56 | $24.63 | $24.56 | $24.57 | $21.59 | 185,217 |
2020-01-14 | $24.56 | $24.69 | $24.56 | $24.61 | $21.63 | 158,321 |
2020-01-13 | $24.64 | $24.69 | $24.56 | $24.68 | $21.69 | 97,149 |
2020-01-10 | $24.60 | $24.70 | $24.57 | $24.60 | $21.62 | 80,668 |
2020-01-09 | $24.59 | $24.61 | $24.51 | $24.59 | $21.61 | 78,978 |
2020-01-08 | $24.65 | $24.68 | $24.52 | $24.61 | $21.63 | 193,680 |
2020-01-07 | $24.66 | $24.66 | $24.53 | $24.57 | $21.59 | 130,293 |
2020-01-06 | $24.54 | $24.71 | $24.54 | $24.66 | $21.67 | 51,487 |
2020-01-03 | $24.63 | $24.83 | $24.58 | $24.63 | $21.65 | 166,186 |
2020-01-02 | $24.87 | $24.91 | $24.80 | $24.91 | $21.89 | 84,717 |
2019-12-31 | $24.54 | $24.68 | $24.54 | $24.68 | $21.69 | 54,873 |
2019-12-30 | $24.75 | $24.82 | $24.58 | $24.59 | $21.61 | 92,604 |
2019-12-27 | $24.75 | $24.89 | $24.71 | $24.75 | $21.75 | 42,300 |
2019-12-26 | $24.58 | $24.76 | $24.58 | $24.66 | $21.67 | 55,714 |
2019-12-24 | $24.53 | $24.63 | $24.53 | $24.54 | $21.57 | 79,875 |
2019-12-23 | $24.60 | $24.63 | $24.54 | $24.56 | $21.58 | 206,622 |
2019-12-20 | $24.59 | $24.62 | $24.59 | $24.60 | $21.62 | 71,343 |
2019-12-19 | $24.77 | $24.77 | $24.62 | $24.65 | $21.54 | 163,135 |
2019-12-18 | $24.75 | $24.76 | $24.67 | $24.71 | $21.59 | 113,413 |
2019-12-17 | $24.80 | $24.80 | $24.71 | $24.75 | $21.62 | 143,495 |
2019-12-16 | $24.93 | $24.94 | $24.85 | $24.88 | $21.74 | 120,184 |
2019-12-13 | $24.59 | $24.73 | $24.55 | $24.60 | $21.49 | 112,516 |
2019-12-12 | $24.22 | $24.32 | $24.17 | $24.29 | $21.22 | 61,277 |
2019-12-11 | $23.99 | $24.18 | $23.99 | $24.17 | $21.12 | 84,543 |
2019-12-10 | $23.90 | $24.02 | $23.90 | $23.99 | $20.96 | 71,095 |
2019-12-09 | $24.04 | $24.04 | $23.91 | $23.92 | $20.90 | 65,285 |
2019-12-06 | $24.00 | $24.00 | $23.96 | $23.99 | $20.96 | 56,150 |
2019-12-05 | $23.94 | $23.94 | $23.76 | $23.80 | $20.80 | 83,572 |
2019-12-04 | $23.80 | $23.82 | $23.76 | $23.81 | $20.80 | 86,819 |
2019-12-03 | $23.49 | $23.62 | $23.45 | $23.59 | $20.61 | 97,784 |
2019-12-02 | $23.85 | $23.85 | $23.63 | $23.64 | $20.66 | 76,912 |
2019-11-29 | $23.90 | $23.90 | $23.85 | $23.85 | $20.84 | 51,999 |
2019-11-27 | $23.96 | $24.04 | $23.96 | $24.01 | $20.98 | 42,663 |
2019-11-26 | $23.86 | $23.94 | $23.86 | $23.92 | $20.90 | 65,653 |
2019-11-25 | $23.89 | $24.00 | $23.89 | $23.99 | $20.96 | 43,096 |
2019-11-22 | $23.83 | $23.86 | $23.76 | $23.79 | $20.79 | 54,574 |
2019-11-21 | $23.72 | $23.79 | $23.68 | $23.75 | $20.75 | 118,495 |
2019-11-20 | $23.82 | $23.82 | $23.67 | $23.70 | $20.71 | 71,464 |
2019-11-19 | $24.00 | $24.00 | $23.84 | $23.89 | $20.87 | 90,639 |
2019-11-18 | $23.88 | $23.96 | $23.82 | $23.95 | $20.93 | 73,944 |
2019-11-15 | $23.69 | $23.84 | $23.69 | $23.81 | $20.80 | 79,210 |
2019-11-14 | $23.74 | $23.74 | $23.61 | $23.67 | $20.68 | 131,728 |
2019-11-13 | $23.75 | $23.82 | $23.71 | $23.76 | $20.76 | 99,684 |
2019-11-12 | $23.90 | $23.96 | $23.84 | $23.87 | $20.86 | 48,084 |
2019-11-11 | $23.84 | $23.89 | $23.83 | $23.89 | $20.87 | 61,780 |
2019-11-08 | $23.93 | $23.93 | $23.82 | $23.91 | $20.89 | 91,499 |
2019-11-07 | $24.00 | $24.04 | $23.94 | $23.94 | $20.92 | 55,169 |
2019-11-06 | $23.91 | $23.97 | $23.88 | $23.90 | $20.88 | 93,863 |
2019-11-05 | $23.95 | $24.02 | $23.91 | $23.95 | $20.93 | 76,149 |
2019-11-04 | $24.16 | $24.16 | $23.96 | $23.97 | $20.94 | 89,893 |
2019-11-01 | $24.01 | $24.01 | $23.85 | $23.88 | $20.87 | 107,709 |
2019-10-31 | $23.84 | $23.84 | $23.69 | $23.75 | $20.75 | 146,405 |
2019-10-30 | $23.74 | $23.85 | $23.65 | $23.85 | $20.83 | 178,360 |
2019-10-29 | $23.75 | $23.81 | $23.68 | $23.79 | $20.79 | 75,480 |
2019-10-28 | $23.78 | $23.84 | $23.76 | $23.83 | $20.82 | 73,400 |
2019-10-25 | $23.69 | $23.71 | $23.62 | $23.70 | $20.71 | 52,547 |
2019-10-24 | $23.71 | $23.72 | $23.64 | $23.71 | $20.72 | 75,451 |
2019-10-23 | $23.49 | $23.51 | $23.44 | $23.51 | $20.55 | 58,570 |
2019-10-22 | $23.45 | $23.51 | $23.37 | $23.37 | $20.42 | 90,963 |
2019-10-21 | $23.41 | $23.46 | $23.39 | $23.39 | $20.44 | 49,803 |
2019-10-18 | $23.37 | $23.37 | $23.16 | $23.26 | $20.32 | 121,513 |
2019-10-17 | $23.21 | $23.28 | $23.18 | $23.24 | $20.31 | 81,307 |
2019-10-16 | $23.08 | $23.14 | $23.01 | $23.08 | $20.17 | 59,835 |
2019-10-15 | $22.88 | $23.14 | $22.84 | $23.10 | $20.19 | 52,651 |
2019-10-14 | $22.76 | $22.84 | $22.76 | $22.81 | $19.93 | 73,623 |
2019-10-11 | $22.91 | $22.98 | $22.78 | $22.91 | $20.02 | 45,624 |
2019-10-10 | $22.20 | $22.40 | $22.20 | $22.39 | $19.56 | 64,539 |
2019-10-09 | $22.25 | $22.25 | $22.14 | $22.19 | $19.39 | 122,605 |
2019-10-08 | $22.12 | $22.17 | $22.05 | $22.06 | $19.28 | 85,847 |
2019-10-07 | $22.31 | $22.36 | $22.29 | $22.32 | $19.50 | 44,824 |
2019-10-04 | $22.11 | $22.27 | $22.11 | $22.27 | $19.46 | 145,384 |
2019-10-03 | $22.00 | $22.17 | $22.00 | $22.15 | $19.35 | 79,084 |
2019-10-02 | $22.16 | $22.20 | $22.00 | $22.02 | $19.24 | 142,097 |
2019-10-01 | $22.75 | $22.75 | $22.48 | $22.52 | $19.68 | 263,012 |
2019-09-30 | $22.73 | $22.77 | $22.69 | $22.71 | $19.84 | 49,158 |
2019-09-27 | $22.67 | $22.72 | $22.60 | $22.62 | $19.77 | 80,717 |
2019-09-26 | $22.63 | $22.67 | $22.61 | $22.64 | $19.78 | 192,282 |
2019-09-25 | $22.61 | $22.61 | $22.48 | $22.60 | $19.75 | 172,796 |
2019-09-24 | $22.87 | $22.87 | $22.64 | $22.70 | $19.83 | 103,733 |
2019-09-23 | $22.70 | $22.80 | $22.70 | $22.80 | $19.92 | 56,558 |
2019-09-20 | $22.89 | $22.91 | $22.85 | $22.85 | $19.97 | 36,584 |
2019-09-19 | $23.05 | $23.06 | $23.03 | $23.03 | $19.97 | 100,244 |
2019-09-18 | $22.97 | $22.97 | $22.86 | $22.92 | $19.87 | 90,439 |
2019-09-17 | $22.78 | $22.95 | $22.78 | $22.94 | $19.88 | 178,771 |
2019-09-16 | $22.88 | $22.92 | $22.85 | $22.85 | $19.81 | 150,703 |
2019-09-13 | $22.97 | $23.03 | $22.97 | $23.01 | $19.95 | 51,900 |
2019-09-12 | $22.78 | $22.87 | $22.67 | $22.84 | $19.80 | 84,558 |
2019-09-11 | $22.71 | $22.75 | $22.67 | $22.75 | $19.72 | 99,688 |
2019-09-10 | $22.50 | $22.63 | $22.50 | $22.57 | $19.57 | 52,406 |
2019-09-09 | $22.46 | $22.48 | $22.44 | $22.46 | $19.47 | 78,697 |
2019-09-06 | $22.41 | $22.48 | $22.41 | $22.43 | $19.45 | 58,111 |
2019-09-05 | $22.47 | $22.47 | $22.37 | $22.40 | $19.42 | 62,544 |
2019-09-04 | $22.18 | $22.27 | $22.18 | $22.27 | $19.30 | 77,239 |
2019-09-03 | $21.88 | $21.95 | $21.87 | $21.95 | $19.03 | 239,831 |
2019-08-30 | $22.09 | $22.09 | $21.91 | $21.98 | $19.06 | 100,641 |
2019-08-29 | $21.92 | $21.95 | $21.92 | $21.94 | $19.02 | 59,211 |
2019-08-28 | $21.72 | $21.81 | $21.68 | $21.78 | $18.88 | 47,481 |
2019-08-27 | $21.89 | $21.89 | $21.83 | $21.83 | $18.93 | 46,835 |
2019-08-26 | $21.93 | $21.93 | $21.72 | $21.79 | $18.89 | 64,124 |
2019-08-23 | $21.84 | $21.91 | $21.66 | $21.66 | $18.78 | 62,823 |
2019-08-22 | $21.90 | $21.97 | $21.82 | $21.91 | $19.00 | 69,035 |
2019-08-21 | $21.98 | $21.99 | $21.88 | $21.93 | $19.01 | 59,306 |
2019-08-20 | $21.80 | $21.80 | $21.77 | $21.79 | $18.89 | 44,949 |
2019-08-19 | $21.83 | $21.90 | $21.83 | $21.83 | $18.93 | 136,007 |
2019-08-16 | $21.69 | $21.73 | $21.58 | $21.70 | $18.81 | 85,351 |
2019-08-15 | $21.59 | $21.59 | $21.42 | $21.47 | $18.62 | 146,897 |
2019-08-14 | $21.59 | $21.63 | $21.45 | $21.45 | $18.60 | 233,328 |
2019-08-13 | $21.79 | $21.96 | $21.66 | $21.89 | $18.98 | 43,814 |
2019-08-12 | $21.76 | $21.84 | $21.71 | $21.71 | $18.82 | 102,000 |
2019-08-09 | $21.92 | $21.93 | $21.82 | $21.90 | $18.98 | 114,908 |
2019-08-08 | $21.88 | $22.03 | $21.86 | $21.96 | $19.04 | 115,007 |
2019-08-07 | $21.58 | $21.77 | $21.58 | $21.77 | $18.87 | 133,479 |
2019-08-06 | $21.76 | $21.76 | $21.64 | $21.75 | $18.86 | 96,528 |
2019-08-05 | $21.84 | $21.84 | $21.55 | $21.64 | $18.76 | 443,297 |
2019-08-02 | $22.08 | $22.08 | $22.01 | $22.07 | $19.14 | 320,704 |
2019-08-01 | $22.24 | $22.48 | $22.20 | $22.22 | $19.26 | 179,131 |
2019-07-31 | $22.45 | $22.54 | $22.31 | $22.31 | $19.34 | 54,229 |
2019-07-30 | $22.67 | $22.67 | $22.51 | $22.55 | $19.55 | 92,016 |
2019-07-29 | $22.94 | $22.94 | $22.84 | $22.86 | $19.81 | 43,138 |
2019-07-26 | $22.76 | $22.80 | $22.76 | $22.76 | $19.73 | 37,635 |
2019-07-25 | $22.97 | $22.97 | $22.75 | $22.81 | $19.78 | 55,924 |
2019-07-24 | $22.93 | $22.95 | $22.87 | $22.95 | $19.90 | 59,600 |
2019-07-23 | $22.98 | $22.98 | $22.91 | $22.96 | $19.91 | 61,506 |
2019-07-22 | $22.76 | $22.82 | $22.76 | $22.81 | $19.77 | 49,812 |
2019-07-19 | $22.83 | $22.83 | $22.78 | $22.78 | $19.75 | 38,248 |
2019-07-18 | $22.79 | $22.86 | $22.72 | $22.86 | $19.82 | 41,678 |
2019-07-17 | $22.90 | $22.90 | $22.81 | $22.81 | $19.77 | 30,122 |
2019-07-16 | $22.83 | $22.88 | $22.81 | $22.82 | $19.79 | 41,987 |
2019-07-15 | $22.97 | $22.97 | $22.86 | $22.88 | $19.84 | 68,779 |
2019-07-12 | $22.89 | $22.89 | $22.80 | $22.82 | $19.79 | 92,455 |
2019-07-11 | $22.87 | $22.90 | $22.79 | $22.84 | $19.80 | 70,267 |
2019-07-10 | $22.92 | $22.92 | $22.89 | $22.89 | $19.84 | 37,034 |
2019-07-09 | $22.83 | $22.88 | $22.79 | $22.88 | $19.84 | 143,980 |
2019-07-08 | $22.90 | $22.97 | $22.90 | $22.90 | $19.85 | 49,929 |
2019-07-05 | $23.11 | $23.11 | $22.95 | $23.03 | $19.97 | 50,087 |
2019-07-03 | $23.29 | $23.31 | $23.22 | $23.28 | $20.18 | 46,796 |
2019-07-02 | $23.05 | $23.14 | $23.05 | $23.12 | $20.04 | 34,936 |
2019-07-01 | $23.06 | $23.11 | $22.97 | $23.00 | $19.94 | 57,134 |
2019-06-28 | $22.87 | $22.97 | $22.87 | $22.94 | $19.88 | 60,145 |
2019-06-27 | $23.33 | $23.39 | $23.33 | $23.35 | $19.81 | 30,967 |
2019-06-26 | $23.39 | $23.39 | $23.31 | $23.32 | $19.78 | 66,263 |
2019-06-25 | $23.45 | $23.45 | $23.28 | $23.30 | $19.76 | 78,542 |
2019-06-24 | $23.37 | $23.45 | $23.37 | $23.37 | $19.82 | 40,248 |
2019-06-21 | $23.33 | $23.42 | $23.32 | $23.40 | $19.85 | 46,673 |
2019-06-20 | $23.42 | $23.47 | $23.34 | $23.38 | $19.83 | 51,727 |
2019-06-19 | $23.13 | $23.28 | $23.12 | $23.25 | $19.72 | 32,482 |
2019-06-18 | $22.99 | $23.17 | $22.99 | $23.14 | $19.63 | 41,411 |
2019-06-17 | $22.85 | $22.86 | $22.77 | $22.79 | $19.33 | 109,124 |
2019-06-14 | $22.84 | $22.84 | $22.80 | $22.84 | $19.37 | 30,564 |
2019-06-13 | $23.00 | $23.01 | $22.93 | $22.96 | $19.48 | 32,502 |
2019-06-12 | $23.15 | $23.15 | $23.01 | $23.01 | $19.52 | 50,737 |
2019-06-11 | $23.16 | $23.16 | $23.09 | $23.10 | $19.59 | 56,102 |
2019-06-10 | $22.95 | $22.99 | $22.93 | $22.97 | $19.48 | 61,643 |
2019-06-07 | $22.98 | $23.03 | $22.95 | $23.03 | $19.53 | 50,399 |
2019-06-06 | $22.60 | $22.67 | $22.58 | $22.62 | $19.18 | 139,837 |
2019-06-05 | $22.56 | $22.57 | $22.44 | $22.45 | $19.04 | 81,085 |
2019-06-04 | $22.42 | $22.56 | $22.39 | $22.53 | $19.11 | 47,388 |
2019-06-03 | $22.11 | $22.21 | $22.11 | $22.21 | $18.84 | 80,488 |
2019-05-31 | $22.00 | $22.10 | $21.99 | $22.09 | $18.74 | 87,512 |
2019-05-30 | $22.14 | $22.20 | $22.11 | $22.18 | $18.81 | 95,396 |
2019-05-29 | $22.10 | $22.19 | $22.10 | $22.18 | $18.81 | 158,765 |
2019-05-28 | $22.58 | $22.58 | $22.32 | $22.35 | $18.95 | 44,908 |
2019-05-24 | $22.55 | $22.57 | $22.50 | $22.55 | $19.13 | 61,723 |
2019-05-23 | $22.30 | $22.40 | $22.30 | $22.37 | $18.97 | 47,794 |
2019-05-22 | $22.47 | $22.57 | $22.47 | $22.56 | $19.14 | 56,895 |
2019-05-21 | $22.54 | $22.68 | $22.54 | $22.60 | $19.17 | 66,620 |
2019-05-20 | $22.56 | $22.57 | $22.53 | $22.53 | $19.11 | 25,003 |
2019-05-17 | $22.63 | $22.68 | $22.60 | $22.60 | $19.17 | 48,153 |
2019-05-16 | $22.65 | $22.78 | $22.65 | $22.72 | $19.27 | 45,121 |
2019-05-15 | $22.35 | $22.63 | $22.35 | $22.55 | $19.13 | 43,847 |
2019-05-14 | $22.43 | $22.61 | $22.43 | $22.53 | $19.11 | 53,008 |
2019-05-13 | $22.39 | $22.42 | $22.28 | $22.32 | $18.93 | 145,275 |
2019-05-10 | $22.65 | $22.78 | $22.55 | $22.74 | $19.29 | 61,266 |
2019-05-09 | $22.48 | $22.61 | $22.48 | $22.61 | $19.18 | 109,715 |
2019-05-08 | $22.69 | $22.76 | $22.69 | $22.73 | $19.28 | 59,972 |
2019-05-07 | $22.91 | $22.91 | $22.70 | $22.72 | $19.27 | 92,456 |
2019-05-06 | $22.91 | $23.12 | $22.91 | $23.10 | $19.59 | 81,080 |
2019-05-03 | $23.16 | $23.38 | $23.16 | $23.34 | $19.80 | 55,849 |
2019-05-02 | $23.13 | $23.14 | $23.05 | $23.06 | $19.56 | 51,471 |
2019-05-01 | $23.26 | $23.33 | $23.13 | $23.13 | $19.62 | 39,382 |
2019-04-30 | $23.24 | $23.39 | $23.19 | $23.32 | $19.78 | 87,487 |
2019-04-29 | $23.18 | $23.24 | $23.17 | $23.23 | $19.70 | 90,522 |
2019-04-26 | $23.20 | $23.22 | $23.16 | $23.20 | $19.68 | 77,287 |
2019-04-25 | $23.05 | $23.13 | $23.05 | $23.12 | $19.61 | 51,643 |
2019-04-24 | $23.23 | $23.23 | $23.09 | $23.15 | $19.64 | 58,613 |
2019-04-23 | $23.31 | $23.41 | $23.31 | $23.41 | $19.86 | 58,089 |
2019-04-22 | $23.42 | $23.42 | $23.30 | $23.37 | $19.82 | 96,173 |
2019-04-18 | $23.42 | $23.42 | $23.37 | $23.37 | $19.82 | 46,297 |
2019-04-17 | $23.43 | $23.46 | $23.39 | $23.45 | $19.89 | 66,396 |
2019-04-16 | $23.46 | $23.46 | $23.38 | $23.39 | $19.84 | 63,094 |
2019-04-15 | $23.40 | $23.44 | $23.37 | $23.41 | $19.86 | 57,809 |
2019-04-12 | $23.37 | $23.42 | $23.37 | $23.40 | $19.85 | 92,665 |
2019-04-11 | $23.31 | $23.31 | $23.22 | $23.22 | $19.70 | 36,233 |
2019-04-10 | $23.24 | $23.35 | $23.24 | $23.33 | $19.79 | 43,614 |
2019-04-09 | $23.27 | $23.27 | $23.21 | $23.23 | $19.70 | 50,545 |
2019-04-08 | $23.33 | $23.36 | $23.28 | $23.32 | $19.78 | 38,249 |
2019-04-05 | $23.30 | $23.32 | $23.27 | $23.30 | $19.76 | 32,491 |
2019-04-04 | $23.23 | $23.32 | $23.23 | $23.26 | $19.73 | 50,384 |
2019-04-03 | $23.38 | $23.38 | $23.28 | $23.29 | $19.75 | 50,971 |
2019-04-02 | $23.08 | $23.14 | $23.03 | $23.14 | $19.63 | 68,852 |
2019-04-01 | $23.00 | $23.05 | $22.99 | $23.04 | $19.54 | 42,205 |
2019-03-29 | $22.80 | $22.81 | $22.71 | $22.74 | $19.29 | 42,245 |
2019-03-28 | $22.82 | $22.82 | $22.75 | $22.79 | $19.33 | 63,571 |
2019-03-27 | $22.79 | $22.86 | $22.71 | $22.80 | $19.34 | 46,494 |
2019-03-26 | $22.85 | $22.85 | $22.74 | $22.76 | $19.31 | 58,346 |
2019-03-25 | $22.69 | $22.80 | $22.68 | $22.70 | $19.25 | 64,942 |
2019-03-22 | $22.83 | $22.84 | $22.69 | $22.71 | $19.26 | 50,563 |
2019-03-21 | $23.03 | $23.10 | $23.01 | $23.10 | $19.59 | 109,036 |
2019-03-20 | $23.11 | $23.24 | $23.01 | $23.15 | $19.63 | 31,432 |
2019-03-19 | $23.26 | $23.33 | $23.17 | $23.17 | $19.65 | 59,381 |
2019-03-18 | $23.01 | $23.14 | $23.01 | $23.12 | $19.61 | 145,382 |
2019-03-15 | $22.99 | $23.04 | $22.94 | $23.01 | $19.52 | 36,489 |
2019-03-14 | $23.00 | $23.01 | $22.98 | $22.99 | $19.33 | 47,365 |
2019-03-13 | $22.80 | $22.97 | $22.80 | $22.97 | $19.31 | 43,506 |
2019-03-12 | $22.73 | $22.77 | $22.73 | $22.76 | $19.13 | 41,240 |
2019-03-11 | $22.58 | $22.75 | $22.58 | $22.75 | $19.13 | 56,819 |
2019-03-08 | $22.50 | $22.58 | $22.50 | $22.58 | $18.98 | 27,319 |
2019-03-07 | $22.76 | $22.76 | $22.56 | $22.56 | $18.97 | 44,911 |
2019-03-06 | $22.96 | $22.96 | $22.87 | $22.87 | $19.23 | 42,937 |
2019-03-05 | $22.87 | $22.94 | $22.87 | $22.94 | $19.29 | 15,012 |
2019-03-04 | $22.92 | $22.98 | $22.83 | $22.91 | $19.26 | 37,392 |
2019-03-01 | $22.92 | $22.99 | $22.89 | $22.93 | $19.27 | 138,341 |
2019-02-28 | $22.76 | $22.85 | $22.76 | $22.80 | $19.17 | 50,358 |
2019-02-27 | $22.88 | $22.88 | $22.81 | $22.82 | $19.18 | 45,723 |
2019-02-26 | $22.87 | $22.91 | $22.85 | $22.90 | $19.25 | 22,087 |
2019-02-25 | $22.72 | $22.78 | $22.72 | $22.73 | $19.11 | 49,607 |
2019-02-22 | $22.61 | $22.67 | $22.61 | $22.64 | $19.04 | 33,885 |
2019-02-21 | $22.54 | $22.58 | $22.52 | $22.54 | $18.95 | 24,949 |
2019-02-20 | $22.49 | $22.70 | $22.49 | $22.62 | $19.02 | 57,540 |
2019-02-19 | $22.32 | $22.55 | $22.32 | $22.52 | $18.93 | 39,017 |
2019-02-15 | $22.40 | $22.40 | $22.29 | $22.39 | $18.82 | 33,414 |
2019-02-14 | $22.00 | $22.15 | $22.00 | $22.11 | $18.59 | 32,996 |
2019-02-13 | $22.12 | $22.13 | $22.05 | $22.05 | $18.54 | 39,033 |
2019-02-12 | $21.99 | $22.08 | $21.99 | $22.06 | $18.54 | 23,804 |
2019-02-11 | $21.86 | $21.86 | $21.82 | $21.82 | $18.34 | 42,792 |
2019-02-08 | $21.85 | $21.91 | $21.84 | $21.91 | $18.42 | 66,292 |
2019-02-07 | $22.01 | $22.10 | $21.94 | $21.99 | $18.49 | 34,864 |
2019-02-06 | $22.25 | $22.30 | $22.20 | $22.22 | $18.68 | 13,898 |
2019-02-05 | $22.24 | $22.33 | $22.20 | $22.33 | $18.77 | 62,099 |
2019-02-04 | $22.06 | $22.17 | $22.06 | $22.17 | $18.64 | 59,962 |
2019-02-01 | $22.11 | $22.18 | $22.11 | $22.14 | $18.61 | 25,060 |
2019-01-31 | $22.08 | $22.15 | $22.08 | $22.12 | $18.60 | 32,820 |
2019-01-30 | $21.98 | $22.17 | $21.98 | $22.14 | $18.61 | 30,903 |
2019-01-29 | $21.94 | $22.01 | $21.93 | $21.93 | $18.43 | 26,033 |
2019-01-28 | $21.82 | $21.88 | $21.77 | $21.84 | $18.36 | 33,057 |
2019-01-25 | $21.79 | $21.96 | $21.79 | $21.90 | $18.41 | 56,342 |
2019-01-24 | $21.65 | $21.66 | $21.60 | $21.65 | $18.20 | 56,834 |
2019-01-23 | $21.63 | $21.74 | $21.61 | $21.64 | $18.20 | 40,630 |
2019-01-22 | $21.77 | $21.77 | $21.49 | $21.49 | $18.07 | 69,181 |
2019-01-18 | $21.73 | $21.82 | $21.72 | $21.81 | $18.34 | 66,477 |
2019-01-17 | $21.26 | $21.47 | $21.26 | $21.45 | $18.03 | 36,581 |
2019-01-16 | $21.44 | $21.45 | $21.40 | $21.43 | $18.01 | 21,611 |
2019-01-15 | $21.25 | $21.42 | $21.22 | $21.34 | $17.94 | 63,401 |
2019-01-14 | $21.27 | $21.37 | $21.23 | $21.28 | $17.89 | 51,624 |
2019-01-11 | $21.34 | $21.44 | $21.31 | $21.39 | $17.98 | 62,966 |
2019-01-10 | $21.46 | $21.59 | $21.31 | $21.55 | $18.11 | 70,514 |
2019-01-09 | $21.35 | $21.48 | $21.35 | $21.45 | $18.03 | 39,793 |
2019-01-08 | $21.23 | $21.23 | $21.11 | $21.21 | $17.83 | 33,658 |
2019-01-07 | $20.99 | $21.17 | $20.99 | $21.14 | $17.77 | 65,795 |
2019-01-04 | $20.78 | $21.14 | $20.78 | $21.09 | $17.73 | 86,345 |
2019-01-03 | $20.50 | $20.65 | $20.50 | $20.55 | $17.28 | 57,443 |
2019-01-02 | $20.41 | $20.63 | $20.41 | $20.57 | $17.29 | 36,780 |
2018-12-31 | $20.67 | $20.72 | $20.59 | $20.64 | $17.35 | 50,004 |
2018-12-28 | $20.54 | $20.77 | $20.54 | $20.67 | $17.38 | 90,400 |
2018-12-27 | $20.25 | $20.46 | $20.10 | $20.46 | $17.20 | 142,595 |
2018-12-26 | $20.10 | $20.63 | $20.10 | $20.57 | $17.29 | 132,678 |
2018-12-24 | $20.61 | $20.64 | $20.21 | $20.25 | $17.02 | 161,723 |
2018-12-21 | $20.53 | $20.64 | $20.38 | $20.38 | $17.13 | 1,000,359 |
2018-12-20 | $20.70 | $20.76 | $20.59 | $20.60 | $17.32 | 189,964 |
2018-12-19 | $20.96 | $21.00 | $20.59 | $20.60 | $17.32 | 197,014 |
2018-12-18 | $21.04 | $21.16 | $21.00 | $21.01 | $17.41 | 108,176 |
2018-12-17 | $21.13 | $21.17 | $20.92 | $20.96 | $17.36 | 1,219,197 |
2018-12-14 | $21.13 | $21.18 | $21.10 | $21.11 | $17.49 | 104,166 |
2018-12-13 | $21.33 | $21.41 | $21.30 | $21.36 | $17.70 | 178,294 |
2018-12-12 | $21.29 | $21.44 | $21.29 | $21.33 | $17.67 | 36,832 |
2018-12-11 | $21.04 | $21.16 | $20.94 | $21.01 | $17.41 | 82,433 |
2018-12-10 | $20.91 | $20.97 | $20.73 | $20.97 | $17.37 | 316,090 |
2018-12-07 | $21.16 | $21.31 | $21.06 | $21.07 | $17.45 | 83,661 |
2018-12-06 | $21.16 | $21.32 | $21.01 | $21.26 | $17.61 | 1,011,130 |
2018-12-04 | $21.67 | $21.69 | $21.64 | $21.64 | $17.93 | 30,364 |
2018-12-03 | $22.14 | $22.14 | $22.00 | $22.00 | $18.23 | 37,933 |
2018-11-30 | $21.84 | $21.98 | $21.84 | $21.94 | $18.18 | 35,922 |
2018-11-29 | $22.00 | $22.10 | $20.49 | $22.10 | $18.31 | 36,622 |
2018-11-28 | $21.89 | $22.22 | $21.82 | $22.22 | $18.41 | 23,631 |
2018-11-27 | $21.86 | $21.98 | $21.84 | $21.98 | $18.21 | 56,753 |
2018-11-26 | $22.03 | $22.12 | $22.03 | $22.07 | $18.28 | 61,076 |
2018-11-23 | $21.61 | $21.88 | $21.61 | $21.84 | $18.09 | 112,760 |
2018-11-21 | $22.01 | $22.04 | $21.95 | $22.03 | $18.25 | 48,632 |
2018-11-20 | $21.90 | $21.97 | $21.82 | $21.85 | $18.10 | 1,030,489 |
2018-11-19 | $22.25 | $22.32 | $22.09 | $22.17 | $18.37 | 26,080 |
2018-11-16 | $22.10 | $22.33 | $22.10 | $22.33 | $18.50 | 40,277 |
2018-11-15 | $22.00 | $22.32 | $22.00 | $22.28 | $18.46 | 1,198,902 |
2018-11-14 | $22.42 | $22.42 | $22.26 | $22.41 | $18.57 | 29,502 |
2018-11-13 | $22.21 | $22.39 | $22.21 | $22.26 | $18.44 | 53,293 |
2018-11-12 | $22.23 | $22.26 | $22.14 | $22.19 | $18.38 | 272,893 |
2018-11-09 | $22.33 | $22.44 | $22.33 | $22.39 | $18.55 | 234,685 |
2018-11-08 | $22.52 | $22.65 | $22.42 | $22.50 | $18.64 | 58,932 |
2018-11-07 | $22.49 | $22.67 | $22.49 | $22.60 | $18.72 | 23,268 |
2018-11-06 | $22.30 | $22.41 | $22.30 | $22.38 | $18.54 | 18,642 |
2018-11-05 | $22.26 | $22.40 | $22.26 | $22.40 | $18.55 | 100,208 |
2018-11-02 | $22.59 | $22.59 | $22.19 | $22.28 | $18.46 | 60,676 |
2018-11-01 | $22.28 | $22.31 | $22.23 | $22.24 | $18.43 | 47,985 |
2018-10-31 | $22.02 | $22.03 | $21.97 | $22.03 | $18.25 | 26,587 |
2018-10-30 | $21.59 | $21.89 | $21.59 | $21.85 | $18.10 | 43,422 |
2018-10-29 | $21.89 | $21.89 | $21.72 | $21.72 | $17.99 | 87,971 |
2018-10-26 | $21.32 | $21.70 | $21.32 | $21.66 | $17.94 | 49,752 |
2018-10-25 | $21.57 | $21.92 | $21.57 | $21.83 | $18.09 | 75,746 |
2018-10-24 | $22.18 | $22.18 | $21.97 | $21.98 | $18.21 | 35,202 |
2018-10-23 | $22.13 | $22.34 | $22.07 | $22.34 | $18.50 | 119,582 |
2018-10-22 | $22.41 | $22.43 | $22.33 | $22.34 | $18.51 | 80,426 |
2018-10-19 | $22.35 | $22.52 | $22.35 | $22.44 | $18.59 | 39,105 |
2018-10-18 | $22.52 | $22.55 | $22.29 | $22.33 | $18.50 | 69,728 |
2018-10-17 | $22.47 | $22.69 | $22.47 | $22.52 | $18.66 | 32,296 |
2018-10-16 | $22.57 | $22.71 | $22.57 | $22.71 | $18.81 | 28,895 |
2018-10-15 | $22.33 | $22.44 | $22.33 | $22.36 | $18.52 | 44,314 |
2018-10-12 | $22.41 | $22.50 | $22.15 | $22.33 | $18.50 | 1,012,741 |
2018-10-11 | $22.60 | $22.60 | $22.31 | $22.31 | $18.48 | 1,769,958 |
2018-10-10 | $22.97 | $22.97 | $22.78 | $22.78 | $18.87 | 89,659 |
2018-10-09 | $22.70 | $22.91 | $22.70 | $22.89 | $18.96 | 224,584 |
2018-10-08 | $22.80 | $22.87 | $22.80 | $22.87 | $18.95 | 328,037 |
2018-10-05 | $23.15 | $23.17 | $23.02 | $23.13 | $19.16 | 84,894 |
2018-10-04 | $23.31 | $23.31 | $23.15 | $23.23 | $19.25 | 113,211 |
2018-10-03 | $23.37 | $23.45 | $23.37 | $23.40 | $19.38 | 78,039 |
2018-10-02 | $23.29 | $23.34 | $23.26 | $23.26 | $19.27 | 81,627 |
2018-10-01 | $23.41 | $23.47 | $23.38 | $23.39 | $19.38 | 83,006 |
2018-09-28 | $23.37 | $23.51 | $23.34 | $23.41 | $19.39 | 130,619 |
2018-09-27 | $23.63 | $23.80 | $23.63 | $23.70 | $19.63 | 81,120 |
2018-09-26 | $23.51 | $23.72 | $23.51 | $23.64 | $19.58 | 27,457 |
2018-09-25 | $23.86 | $23.92 | $23.84 | $23.87 | $19.61 | 22,884 |
2018-09-24 | $23.85 | $23.95 | $23.83 | $23.83 | $19.57 | 39,634 |
2018-09-21 | $23.83 | $23.97 | $23.83 | $23.97 | $19.69 | 27,422 |
2018-09-20 | $23.63 | $23.94 | $23.63 | $23.94 | $19.66 | 31,979 |
2018-09-19 | $23.46 | $23.64 | $23.46 | $23.64 | $19.42 | 42,762 |
2018-09-18 | $23.54 | $23.54 | $23.48 | $23.54 | $19.33 | 47,042 |
2018-09-17 | $23.41 | $23.44 | $23.38 | $23.43 | $19.24 | 86,921 |
2018-09-14 | $23.23 | $23.30 | $23.19 | $23.25 | $19.10 | 19,663 |
2018-09-13 | $23.31 | $23.33 | $23.23 | $23.27 | $19.11 | 36,191 |
2018-09-12 | $23.01 | $23.17 | $23.01 | $23.16 | $19.02 | 38,532 |
2018-09-11 | $22.78 | $23.03 | $22.78 | $22.95 | $18.85 | 48,065 |
2018-09-10 | $22.97 | $23.06 | $22.97 | $23.05 | $18.93 | 132,699 |
2018-09-07 | $22.75 | $22.90 | $22.75 | $22.83 | $18.75 | 293,612 |
2018-09-06 | $23.07 | $23.10 | $22.94 | $22.97 | $18.87 | 83,115 |
2018-09-05 | $23.05 | $23.05 | $23.02 | $23.04 | $18.92 | 773,366 |
2018-09-04 | $23.19 | $23.19 | $23.14 | $23.17 | $19.03 | 70,587 |
2018-08-31 | $23.52 | $23.55 | $23.32 | $23.32 | $19.15 | 83,492 |
2018-08-30 | $23.65 | $23.78 | $23.62 | $23.64 | $19.42 | 33,389 |
2018-08-29 | $23.64 | $23.90 | $23.64 | $23.89 | $19.62 | 43,693 |
2018-08-28 | $23.89 | $23.89 | $23.77 | $23.81 | $19.56 | 22,550 |
2018-08-27 | $23.78 | $23.81 | $23.77 | $23.81 | $19.56 | 23,815 |
2018-08-24 | $23.34 | $23.58 | $23.34 | $23.54 | $19.34 | 20,933 |
2018-08-23 | $23.30 | $23.47 | $23.30 | $23.41 | $19.23 | 32,522 |
2018-08-22 | $23.53 | $23.60 | $23.53 | $23.56 | $19.35 | 31,506 |
2018-08-21 | $23.30 | $23.56 | $23.30 | $23.56 | $19.35 | 59,810 |
2018-08-20 | $23.27 | $23.34 | $23.27 | $23.34 | $19.17 | 46,186 |
2018-08-17 | $22.84 | $23.24 | $22.84 | $23.18 | $19.04 | 26,933 |
2018-08-16 | $22.91 | $23.12 | $22.91 | $23.11 | $18.98 | 24,382 |
2018-08-15 | $22.76 | $22.88 | $22.76 | $22.88 | $18.79 | 1,584,858 |
2018-08-14 | $23.16 | $23.19 | $23.16 | $23.16 | $19.02 | 65,812 |
2018-08-13 | $23.29 | $23.31 | $23.27 | $23.31 | $19.15 | 45,554 |
2018-08-10 | $23.33 | $23.45 | $23.26 | $23.45 | $19.26 | 196,648 |
2018-08-09 | $23.78 | $23.85 | $23.74 | $23.74 | $19.50 | 27,687 |
2018-08-08 | $23.82 | $23.91 | $23.75 | $23.88 | $19.61 | 35,425 |
2018-08-07 | $23.80 | $23.93 | $23.80 | $23.88 | $19.61 | 31,121 |
2018-08-06 | $23.49 | $23.66 | $23.49 | $23.61 | $19.39 | 54,616 |
2018-08-03 | $23.60 | $23.68 | $23.60 | $23.67 | $19.44 | 12,819 |
2018-08-02 | $23.34 | $23.57 | $23.34 | $23.57 | $19.36 | 35,227 |
2018-08-01 | $23.88 | $23.88 | $23.87 | $23.87 | $19.60 | 22,085 |
2018-07-31 | $24.11 | $24.18 | $24.05 | $24.08 | $19.78 | 26,610 |
2018-07-30 | $23.88 | $24.04 | $23.88 | $23.98 | $19.69 | 35,254 |
2018-07-27 | $23.80 | $23.89 | $23.79 | $23.82 | $19.56 | 44,174 |
2018-07-26 | $23.88 | $23.88 | $23.78 | $23.78 | $19.53 | 42,538 |
2018-07-25 | $23.77 | $23.88 | $23.68 | $23.88 | $19.61 | 28,666 |
2018-07-24 | $23.70 | $23.87 | $23.70 | $23.81 | $19.56 | 38,361 |
2018-07-23 | $23.68 | $23.68 | $23.62 | $23.63 | $19.40 | 26,460 |
2018-07-20 | $23.51 | $23.66 | $23.51 | $23.64 | $19.42 | 27,579 |
2018-07-19 | $23.33 | $23.57 | $23.33 | $23.56 | $19.35 | 23,057 |
2018-07-18 | $23.50 | $23.69 | $23.50 | $23.64 | $19.42 | 19,983 |
2018-07-17 | $23.60 | $23.76 | $23.60 | $23.76 | $19.51 | 42,854 |
2018-07-16 | $23.78 | $23.78 | $23.55 | $23.59 | $19.37 | 45,552 |
2018-07-13 | $23.48 | $23.72 | $23.48 | $23.72 | $19.48 | 31,638 |
2018-07-12 | $23.40 | $23.64 | $23.40 | $23.61 | $19.39 | 24,604 |
2018-07-11 | $23.58 | $23.58 | $23.39 | $23.39 | $19.21 | 31,572 |
2018-07-10 | $23.89 | $23.89 | $23.87 | $23.88 | $19.61 | 32,376 |
2018-07-09 | $23.81 | $23.87 | $23.79 | $23.81 | $19.55 | 55,732 |
2018-07-06 | $23.53 | $23.79 | $23.53 | $23.75 | $19.50 | 17,179 |
2018-07-05 | $23.77 | $23.77 | $23.60 | $23.62 | $19.40 | 23,447 |
2018-07-03 | $23.16 | $23.35 | $23.16 | $23.31 | $19.14 | 26,396 |
2018-07-02 | $23.10 | $23.14 | $23.08 | $23.12 | $18.99 | 110,306 |
2018-06-29 | $23.24 | $23.44 | $23.24 | $23.39 | $19.21 | 264,073 |
2018-06-28 | $23.16 | $23.17 | $23.08 | $23.17 | $19.03 | 292,940 |
2018-06-27 | $23.18 | $23.36 | $23.18 | $23.29 | $19.13 | 37,918 |
2018-06-26 | $23.45 | $23.45 | $23.40 | $23.44 | $19.18 | 86,123 |
2018-06-25 | $23.40 | $23.40 | $23.37 | $23.37 | $19.12 | 213,337 |
2018-06-22 | $23.63 | $23.68 | $23.63 | $23.67 | $19.37 | 74,622 |
2018-06-21 | $23.52 | $23.52 | $23.35 | $23.35 | $19.11 | 228,100 |
2018-06-20 | $23.49 | $23.66 | $23.49 | $23.58 | $19.29 | 38,730 |
2018-06-19 | $23.61 | $23.62 | $23.42 | $23.50 | $19.23 | 1,617,319 |
2018-06-18 | $23.84 | $23.91 | $23.78 | $23.87 | $19.53 | 252,312 |
2018-06-15 | $23.73 | $24.20 | $23.73 | $24.03 | $19.66 | 68,471 |
2018-06-14 | $24.04 | $24.28 | $24.04 | $24.16 | $19.77 | 24,587 |
2018-06-13 | $24.00 | $24.22 | $24.00 | $24.19 | $19.79 | 41,368 |
2018-06-12 | $24.27 | $24.27 | $24.15 | $24.19 | $19.79 | 23,843 |
2018-06-11 | $24.18 | $24.33 | $24.18 | $24.29 | $19.88 | 20,474 |
2018-06-08 | $23.96 | $24.19 | $23.96 | $24.15 | $19.76 | 28,046 |
2018-06-07 | $24.34 | $24.35 | $24.29 | $24.30 | $19.88 | 35,128 |
2018-06-06 | $24.23 | $24.30 | $24.10 | $24.28 | $19.87 | 7,562,807 |
2018-06-05 | $24.08 | $24.11 | $24.05 | $24.05 | $19.68 | 9,675 |
2018-06-04 | $24.18 | $24.24 | $24.07 | $24.07 | $19.70 | 5,700 |
2018-06-01 | $23.99 | $24.01 | $23.91 | $23.98 | $19.62 | 18,300 |
2018-05-31 | $23.82 | $23.86 | $23.82 | $23.86 | $19.52 | 400 |
2018-05-30 | $23.50 | $23.50 | $23.50 | $23.50 | $19.23 | 0 |
2018-05-29 | $23.50 | $23.50 | $23.50 | $23.50 | $19.23 | 200 |
2018-05-25 | $24.17 | $24.17 | $24.17 | $24.17 | $19.78 | 146 |
2018-05-24 | $24.80 | $24.80 | $24.80 | $24.80 | $20.29 | 0 |
2018-05-23 | $24.80 | $24.80 | $24.80 | $24.80 | $20.29 | 20 |
2018-05-22 | $24.80 | $24.80 | $24.80 | $24.80 | $20.29 | 0 |
2018-05-21 | $24.80 | $24.80 | $24.80 | $24.80 | $20.29 | 0 |
2018-05-18 | $24.80 | $24.80 | $24.80 | $24.80 | $20.29 | 375 |
2018-05-17 | $24.64 | $24.64 | $24.64 | $24.64 | $20.16 | 0 |
2018-05-16 | $24.59 | $24.96 | $24.59 | $24.64 | $20.16 | 2,727 |
2018-05-15 | $24.57 | $24.57 | $24.57 | $24.57 | $20.10 | 285 |
2018-05-14 | $24.74 | $24.74 | $24.72 | $24.72 | $20.23 | 658 |
2018-05-11 | $24.40 | $24.40 | $24.40 | $24.40 | $19.97 | 0 |
2018-05-10 | $24.40 | $24.40 | $24.40 | $24.40 | $19.97 | 3 |
2018-05-09 | $24.40 | $24.40 | $24.40 | $24.40 | $19.97 | 0 |
2018-05-08 | $24.40 | $24.40 | $24.40 | $24.40 | $19.97 | 0 |
2018-05-07 | $24.40 | $24.40 | $24.40 | $24.40 | $19.97 | 0 |
2018-05-04 | $24.40 | $24.40 | $24.40 | $24.40 | $19.97 | 0 |
2018-05-03 | $24.40 | $24.40 | $24.40 | $24.40 | $19.97 | 3 |
2018-05-02 | $24.40 | $24.40 | $24.40 | $24.40 | $19.97 | 22,700 |
2018-05-01 | $24.30 | $24.30 | $24.30 | $24.30 | $19.88 | 520 |
2018-04-30 | $24.66 | $24.66 | $24.66 | $24.66 | $20.18 | 10 |
2018-04-27 | $24.66 | $24.66 | $24.66 | $24.66 | $20.18 | 1 |
2018-04-26 | $24.66 | $24.66 | $24.66 | $24.66 | $20.18 | 0 |
2018-04-25 | $24.66 | $24.66 | $24.66 | $24.66 | $20.18 | 0 |
2018-04-24 | $24.66 | $24.66 | $24.66 | $24.66 | $20.18 | 95 |
2018-04-23 | $24.66 | $24.66 | $24.66 | $24.66 | $20.18 | 11 |
2018-04-20 | $24.66 | $24.66 | $24.66 | $24.66 | $20.18 | 10 |
2018-04-19 | $24.53 | $24.66 | $24.53 | $24.66 | $20.18 | 309 |
2018-04-18 | $24.45 | $24.45 | $24.45 | $24.45 | $20.01 | 0 |
2018-04-17 | $24.45 | $24.45 | $24.45 | $24.45 | $20.01 | 0 |
2018-04-16 | $24.45 | $24.45 | $24.45 | $24.45 | $20.01 | 2 |
2018-04-13 | $24.45 | $24.45 | $24.45 | $24.45 | $20.01 | 0 |
2018-04-12 | $24.32 | $24.45 | $24.32 | $24.45 | $20.01 | 298 |
2018-04-11 | $23.54 | $23.54 | $23.54 | $23.54 | $19.26 | 0 |
2018-04-10 | $23.54 | $23.54 | $23.54 | $23.54 | $19.26 | 0 |
2018-04-09 | $23.54 | $23.54 | $23.54 | $23.54 | $19.26 | 0 |
2018-04-06 | $23.54 | $23.54 | $23.54 | $23.54 | $19.26 | 2 |
2018-04-05 | $23.54 | $23.54 | $23.54 | $23.54 | $19.26 | 0 |
2018-04-04 | $23.62 | $23.62 | $23.54 | $23.54 | $19.26 | 3,250 |
2018-04-03 | $23.66 | $23.66 | $23.66 | $23.66 | $19.36 | 359 |
2018-04-02 | $24.01 | $24.01 | $24.01 | $24.01 | $19.65 | 1 |
2018-03-29 | $24.01 | $24.01 | $24.01 | $24.01 | $19.65 | 237 |
2018-03-28 | $23.63 | $23.63 | $23.63 | $23.63 | $19.33 | 504 |
2018-03-27 | $23.62 | $23.62 | $23.62 | $23.62 | $19.33 | 712 |
2018-03-26 | $23.44 | $23.44 | $23.44 | $23.44 | $19.18 | 32 |
2018-03-23 | $23.44 | $23.44 | $23.44 | $23.44 | $19.18 | 110 |
2018-03-22 | $23.58 | $23.58 | $23.58 | $23.58 | $19.30 | 100 |
2018-03-21 | $24.21 | $24.21 | $24.21 | $24.21 | $19.81 | 0 |
2018-03-20 | $24.21 | $24.21 | $24.21 | $24.21 | $19.70 | 0 |
2018-03-19 | $24.21 | $24.21 | $24.21 | $24.21 | $19.70 | 0 |
2018-03-16 | $24.21 | $24.21 | $24.21 | $24.21 | $19.70 | 0 |
2018-03-15 | $24.21 | $24.21 | $24.21 | $24.21 | $19.70 | 75 |
2018-03-14 | $24.21 | $24.21 | $24.21 | $24.21 | $19.70 | 0 |
2018-03-13 | $24.21 | $24.21 | $24.21 | $24.21 | $19.70 | 96 |
2018-03-12 | $24.21 | $24.21 | $24.21 | $24.21 | $19.70 | 900 |
2018-03-09 | $24.17 | $24.17 | $24.17 | $24.17 | $19.67 | 204 |
2018-03-08 | $24.07 | $24.07 | $24.07 | $24.07 | $19.59 | 466 |
2018-03-07 | $23.93 | $23.93 | $23.93 | $23.93 | $19.47 | 100 |
2018-03-06 | $23.93 | $23.93 | $23.93 | $23.93 | $19.47 | 0 |
2018-03-05 | $23.93 | $23.93 | $23.93 | $23.93 | $19.47 | 770 |
2018-03-02 | $23.82 | $23.82 | $23.82 | $23.82 | $19.38 | 467 |
2018-03-01 | $24.43 | $24.43 | $24.43 | $24.43 | $19.88 | 1 |
2018-02-28 | $24.43 | $24.43 | $24.43 | $24.43 | $19.88 | 0 |
2018-02-27 | $24.75 | $24.75 | $24.43 | $24.43 | $19.88 | 300 |
2018-02-26 | $24.70 | $24.70 | $24.69 | $24.70 | $20.10 | 5,906 |
2018-02-23 | $24.13 | $24.13 | $24.13 | $24.13 | $19.63 | 0 |
2018-02-22 | $24.13 | $24.13 | $24.13 | $24.13 | $19.63 | 0 |
2018-02-21 | $24.13 | $24.13 | $24.13 | $24.13 | $19.63 | 1 |
2018-02-20 | $24.51 | $24.51 | $24.13 | $24.13 | $19.63 | 775 |
2018-02-16 | $23.84 | $23.84 | $23.84 | $23.84 | $19.40 | 0 |
2018-02-15 | $23.84 | $23.84 | $23.84 | $23.84 | $19.40 | 0 |
2018-02-14 | $23.84 | $23.84 | $23.84 | $23.84 | $19.40 | 0 |
2018-02-13 | $23.84 | $23.84 | $23.84 | $23.84 | $19.40 | 217 |
2018-02-12 | $23.64 | $23.85 | $23.42 | $23.85 | $19.40 | 5,323 |
2018-02-09 | $23.97 | $23.97 | $23.97 | $23.97 | $19.50 | 0 |
2018-02-08 | $23.97 | $23.97 | $23.97 | $23.97 | $19.50 | 0 |
2018-02-07 | $23.97 | $23.97 | $23.97 | $23.97 | $19.50 | 0 |
2018-02-06 | $23.97 | $23.97 | $23.97 | $23.97 | $19.50 | 200 |
2018-02-05 | $24.77 | $24.77 | $24.77 | $24.77 | $20.16 | 10 |
2018-02-02 | $24.77 | $24.77 | $24.77 | $24.77 | $20.16 | 100 |
2018-02-01 | $25.31 | $25.31 | $25.31 | $25.31 | $20.59 | 87 |
2018-01-31 | $25.31 | $25.31 | $25.31 | $25.31 | $20.59 | 1 |
2018-01-30 | $25.31 | $25.31 | $25.31 | $25.31 | $20.59 | 0 |
2018-01-29 | $25.31 | $25.31 | $25.31 | $25.31 | $20.59 | 10 |
2018-01-26 | $25.31 | $25.31 | $25.31 | $25.31 | $20.59 | 0 |
2018-01-25 | $25.31 | $25.31 | $25.31 | $25.31 | $20.59 | 0 |
2018-01-24 | $25.31 | $25.31 | $25.31 | $25.31 | $20.59 | 0 |
2018-01-23 | $25.31 | $25.31 | $25.31 | $25.31 | $20.59 | 500 |
2018-01-22 | $25.41 | $25.41 | $25.38 | $25.38 | $20.65 | 318 |
2018-01-19 | $25.21 | $25.21 | $25.21 | $25.21 | $20.51 | 0 |
2018-01-18 | $25.21 | $25.21 | $25.21 | $25.21 | $20.51 | 0 |
2018-01-17 | $25.21 | $25.21 | $25.21 | $25.21 | $20.51 | 0 |
2018-01-16 | $25.21 | $25.21 | $25.21 | $25.21 | $20.51 | 400 |
2018-01-12 | $25.30 | $25.30 | $25.30 | $25.30 | $20.59 | 0 |
2018-01-11 | $25.30 | $25.30 | $25.30 | $25.30 | $20.59 | 400 |
2018-01-10 | $25.27 | $25.27 | $25.27 | $25.27 | $20.56 | 397 |
2018-01-09 | $25.30 | $25.33 | $25.30 | $25.33 | $20.61 | 590 |
2018-01-08 | $25.03 | $25.24 | $25.03 | $25.18 | $20.49 | 2,921 |
2018-01-05 | $24.87 | $24.87 | $24.87 | $24.87 | $20.24 | 10 |
2018-01-04 | $24.87 | $24.87 | $24.87 | $24.87 | $20.24 | 0 |
2018-01-03 | $24.87 | $24.87 | $24.87 | $24.87 | $20.24 | 300 |
2018-01-02 | $24.76 | $24.76 | $24.73 | $24.73 | $20.12 | 800 |
2017-12-29 | $24.72 | $24.72 | $24.72 | $24.72 | $20.11 | 0 |
2017-12-28 | $24.72 | $24.72 | $24.72 | $24.72 | $20.11 | 100 |
2017-12-27 | $24.77 | $24.77 | $24.77 | $24.77 | $20.16 | 134 |
2017-12-26 | $24.66 | $24.66 | $24.66 | $24.66 | $20.07 | 1 |
2017-12-22 | $24.66 | $24.66 | $24.66 | $24.66 | $20.07 | 0 |
2017-12-21 | $24.66 | $24.66 | $24.66 | $24.66 | $20.07 | 100 |
2017-12-20 | $24.59 | $24.59 | $24.20 | $24.20 | $19.69 | 7,140 |
2017-12-19 | $24.83 | $24.83 | $24.75 | $24.75 | $20.14 | 876 |
2017-12-18 | $24.96 | $24.97 | $24.92 | $24.97 | $20.23 | 1,006 |
2017-12-15 | $24.79 | $24.79 | $24.79 | $24.79 | $20.08 | 0 |
2017-12-14 | $24.96 | $24.96 | $24.79 | $24.79 | $20.08 | 807 |
2017-12-13 | $24.91 | $24.92 | $24.90 | $24.90 | $20.17 | 3,000 |
2017-12-12 | $24.76 | $24.76 | $24.76 | $24.76 | $20.06 | 0 |
2017-12-11 | $24.76 | $24.76 | $24.76 | $24.76 | $20.06 | 0 |
2017-12-08 | $24.76 | $24.76 | $24.76 | $24.76 | $20.06 | 1,000 |
2017-12-07 | $24.66 | $24.69 | $24.58 | $24.64 | $19.96 | 12,047 |
2017-12-06 | $24.71 | $24.71 | $24.71 | $24.71 | $20.02 | 75 |
2017-12-05 | $24.71 | $24.71 | $24.71 | $24.71 | $20.02 | 284 |
2017-12-04 | $25.01 | $25.01 | $25.01 | $25.01 | $20.26 | 147 |
2017-12-01 | $25.01 | $25.01 | $25.01 | $25.01 | $20.26 | 0 |
2017-11-30 | $25.01 | $25.01 | $25.01 | $25.01 | $20.26 | 400 |
2017-11-29 | $24.90 | $24.90 | $24.90 | $24.90 | $20.17 | 0 |
2017-11-28 | $24.90 | $24.90 | $24.90 | $24.90 | $20.17 | 183 |
2017-11-27 | $24.91 | $24.91 | $24.91 | $24.91 | $20.18 | 0 |
2017-11-24 | $24.91 | $24.91 | $24.91 | $24.91 | $20.18 | 0 |
2017-11-22 | $24.91 | $24.91 | $24.91 | $24.91 | $20.18 | 0 |
2017-11-21 | $24.91 | $24.91 | $24.91 | $24.91 | $20.18 | 331 |
2017-11-20 | $24.62 | $24.62 | $24.62 | $24.62 | $19.95 | 0 |
2017-11-17 | $24.62 | $24.62 | $24.62 | $24.62 | $19.95 | 211 |
2017-11-16 | $24.76 | $24.80 | $24.59 | $24.79 | $20.08 | 25,982 |
2017-11-15 | $24.75 | $24.75 | $24.75 | $24.75 | $20.05 | 1,000 |
2017-11-14 | $25.38 | $25.38 | $25.38 | $25.38 | $20.56 | 10 |
2017-11-13 | $25.35 | $25.35 | $25.35 | $25.35 | $20.54 | 9 |
2017-11-10 | $25.38 | $25.38 | $25.38 | $25.38 | $20.56 | 0 |
2017-11-09 | $25.38 | $25.38 | $25.38 | $25.38 | $20.56 | 0 |
2017-11-08 | $25.38 | $25.38 | $25.38 | $25.38 | $20.56 | 200 |
2017-11-07 | $25.35 | $25.35 | $25.35 | $25.35 | $20.54 | 430 |
2017-11-06 | $25.41 | $25.41 | $25.41 | $25.41 | $20.59 | 3 |
2017-11-03 | $25.41 | $25.41 | $25.41 | $25.41 | $20.59 | 2 |
2017-11-02 | $25.41 | $25.41 | $25.41 | $25.41 | $20.59 | 229 |
2017-11-01 | $25.39 | $25.40 | $25.39 | $25.40 | $20.58 | 2,600 |
2017-10-31 | $25.17 | $25.28 | $25.17 | $25.28 | $20.48 | 1,187 |
2017-10-30 | $25.15 | $25.15 | $25.15 | $25.15 | $20.38 | 300 |
2017-10-27 | $25.36 | $25.36 | $25.23 | $25.27 | $20.47 | 5,827 |
2017-10-26 | $25.22 | $25.22 | $25.06 | $25.06 | $20.30 | 491 |
2017-10-25 | $25.07 | $25.07 | $25.07 | $25.07 | $20.31 | 29 |
2017-10-24 | $25.07 | $25.07 | $25.07 | $25.07 | $20.31 | 150 |
2017-10-23 | $25.01 | $25.01 | $25.01 | $25.01 | $20.26 | 256 |
2017-10-20 | $24.95 | $24.95 | $24.95 | $24.95 | $20.21 | 5 |
2017-10-19 | $24.95 | $24.95 | $24.95 | $24.95 | $20.21 | 524 |
2017-10-18 | $25.02 | $25.02 | $25.02 | $25.02 | $20.27 | 159 |
2017-10-17 | $24.94 | $24.94 | $24.94 | $24.94 | $20.20 | 21 |
2017-10-16 | $24.94 | $24.94 | $24.94 | $24.94 | $20.20 | 10,124 |
2017-10-13 | $25.04 | $25.06 | $25.04 | $25.06 | $20.30 | 301 |
2017-10-12 | $24.95 | $24.95 | $24.95 | $24.95 | $20.21 | 38 |
2017-10-11 | $24.95 | $24.95 | $24.95 | $24.95 | $20.21 | 213 |
2017-10-10 | $24.87 | $24.87 | $24.87 | $24.87 | $20.15 | 0 |
2017-10-09 | $24.87 | $24.87 | $24.87 | $24.87 | $20.15 | 0 |
2017-10-06 | $24.91 | $24.91 | $24.87 | $24.87 | $20.15 | 514 |
2017-10-05 | $24.94 | $24.94 | $24.90 | $24.90 | $20.17 | 603 |
2017-10-04 | $24.74 | $24.74 | $24.74 | $24.74 | $20.04 | 235 |
2017-10-03 | $24.79 | $24.79 | $24.79 | $24.79 | $20.08 | 206 |
2017-10-02 | $24.65 | $24.76 | $24.65 | $24.76 | $20.06 | 609 |
2017-09-29 | $24.65 | $24.65 | $24.65 | $24.65 | $19.97 | 567 |
2017-09-28 | $24.38 | $24.43 | $24.38 | $24.43 | $19.79 | 337 |
2017-09-27 | $24.37 | $24.37 | $24.37 | $24.37 | $19.74 | 1 |
2017-09-26 | $24.37 | $24.37 | $24.37 | $24.37 | $19.74 | 201 |
2017-09-25 | $24.37 | $24.37 | $24.36 | $24.37 | $19.74 | 2,554 |
2017-09-22 | $24.43 | $24.43 | $24.43 | $24.43 | $19.79 | 200 |
2017-09-21 | $24.33 | $24.33 | $24.10 | $24.16 | $19.57 | 2,000 |
2017-09-20 | $24.51 | $24.51 | $24.51 | $24.51 | $19.68 | 0 |
2017-09-19 | $24.62 | $24.62 | $24.45 | $24.51 | $19.68 | 1,079 |
2017-09-18 | $24.50 | $24.50 | $24.50 | $24.50 | $19.67 | 200 |
2017-09-15 | $24.41 | $24.41 | $24.36 | $24.39 | $19.58 | 4,156 |
2017-09-14 | $24.50 | $24.50 | $24.47 | $24.47 | $19.65 | 250 |
2017-09-13 | $24.64 | $24.64 | $24.64 | $24.64 | $19.79 | 0 |
2017-09-12 | $24.64 | $24.64 | $24.64 | $24.64 | $19.79 | 0 |
2017-09-11 | $24.48 | $24.64 | $24.48 | $24.64 | $19.79 | 1,900 |
2017-09-08 | $24.39 | $24.39 | $24.39 | $24.39 | $19.58 | 0 |
2017-09-07 | $24.39 | $24.39 | $24.39 | $24.39 | $19.58 | 100 |
2017-09-06 | $24.19 | $24.32 | $24.19 | $24.32 | $19.53 | 763 |
2017-09-05 | $24.10 | $24.11 | $24.08 | $24.08 | $19.34 | 736 |
2017-09-01 | $24.45 | $24.45 | $24.45 | $24.45 | $19.63 | 409 |
2017-08-31 | $24.15 | $24.15 | $24.15 | $24.15 | $19.39 | 0 |
2017-08-30 | $24.15 | $24.15 | $24.15 | $24.15 | $19.39 | 100 |
2017-08-29 | $24.38 | $24.38 | $24.38 | $24.38 | $19.58 | 0 |
2017-08-28 | $24.38 | $24.38 | $24.38 | $24.38 | $19.58 | 50 |
2017-08-25 | $24.38 | $24.38 | $24.38 | $24.38 | $19.58 | 0 |
2017-08-24 | $24.38 | $24.38 | $24.38 | $24.38 | $19.58 | 782 |
2017-08-23 | $24.30 | $24.30 | $24.30 | $24.30 | $19.51 | 0 |
2017-08-22 | $24.19 | $24.30 | $24.09 | $24.30 | $19.51 | 1,425 |
2017-08-21 | $24.05 | $24.05 | $24.05 | $24.05 | $19.31 | 463 |
2017-08-18 | $24.07 | $24.15 | $24.07 | $24.15 | $19.39 | 1,106 |
2017-08-17 | $24.17 | $24.22 | $24.11 | $24.11 | $19.36 | 1,929 |
2017-08-16 | $24.35 | $24.39 | $24.35 | $24.35 | $19.56 | 3,187 |
2017-08-15 | $24.25 | $24.25 | $24.25 | $24.25 | $19.47 | 876 |
2017-08-14 | $24.17 | $24.23 | $24.16 | $24.23 | $19.46 | 508 |
2017-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.27 | 100 |
2017-08-10 | $24.06 | $24.07 | $24.06 | $24.07 | $19.33 | 1,689 |
2017-08-09 | $24.52 | $24.52 | $24.52 | $24.52 | $19.69 | 0 |
2017-08-08 | $24.52 | $24.52 | $24.52 | $24.52 | $19.69 | 1 |
2017-08-07 | $24.52 | $24.52 | $24.52 | $24.52 | $19.69 | 100 |
2017-08-04 | $24.53 | $24.55 | $24.53 | $24.55 | $19.71 | 200 |
2017-08-03 | $24.37 | $24.39 | $24.37 | $24.39 | $19.58 | 2,082 |
2017-08-02 | $24.26 | $24.26 | $24.26 | $24.26 | $19.48 | 10,001 |
2017-08-01 | $24.28 | $24.30 | $24.25 | $24.26 | $19.48 | 2,672 |
2017-07-31 | $24.12 | $24.12 | $23.99 | $23.99 | $19.26 | 675 |
2017-07-28 | $23.91 | $24.15 | $23.60 | $24.15 | $19.39 | 4,510 |
2017-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $19.55 | 200 |
2017-07-26 | $24.48 | $24.49 | $24.45 | $24.49 | $19.66 | 946 |
2017-07-25 | $24.40 | $24.44 | $24.39 | $24.39 | $19.58 | 7,990 |
2017-07-24 | $24.27 | $24.29 | $24.27 | $24.29 | $19.50 | 548 |
2017-07-21 | $24.37 | $24.37 | $24.37 | $24.37 | $19.57 | 200 |
2017-07-20 | $24.57 | $24.59 | $24.56 | $24.59 | $19.75 | 612 |
2017-07-19 | $24.59 | $24.59 | $24.59 | $24.59 | $19.75 | 214 |
2017-07-18 | $24.53 | $24.54 | $24.47 | $24.54 | $19.70 | 910 |
2017-07-17 | $24.74 | $24.74 | $24.71 | $24.71 | $19.84 | 370 |
2017-07-14 | $24.68 | $24.68 | $24.68 | $24.68 | $19.82 | 400 |
2017-07-13 | $24.77 | $24.77 | $24.77 | $24.77 | $19.89 | 100 |
2017-07-12 | $24.81 | $24.81 | $24.73 | $24.73 | $19.86 | 235 |
2017-07-11 | $24.59 | $24.59 | $24.59 | $24.59 | $19.74 | 1 |
2017-07-10 | $24.59 | $24.59 | $24.59 | $24.59 | $19.74 | 272 |
2017-07-07 | $24.51 | $24.51 | $24.51 | $24.51 | $19.68 | 200 |
2017-07-06 | $24.29 | $24.41 | $24.29 | $24.39 | $19.58 | 800 |
2017-07-05 | $24.48 | $24.50 | $24.34 | $24.48 | $19.66 | 1,826 |
2017-07-03 | $24.40 | $24.40 | $24.40 | $24.40 | $19.59 | 201 |
2017-06-30 | $24.23 | $24.23 | $24.23 | $24.23 | $19.46 | 350 |
2017-06-29 | $24.63 | $24.63 | $24.63 | $24.63 | $19.78 | 1 |
2017-06-28 | $24.62 | $24.63 | $24.62 | $24.63 | $19.78 | 432 |
2017-06-27 | $24.62 | $24.62 | $24.57 | $24.57 | $19.73 | 1,685 |
2017-06-26 | $24.74 | $24.74 | $24.74 | $24.74 | $19.87 | 559 |
2017-06-23 | $24.75 | $24.75 | $24.75 | $24.75 | $19.87 | 21 |
2017-06-22 | $24.75 | $24.75 | $24.75 | $24.75 | $19.87 | 350 |
2017-06-21 | $24.71 | $24.71 | $24.69 | $24.69 | $19.83 | 517 |
2017-06-20 | $25.15 | $25.16 | $25.13 | $25.13 | $19.90 | 1,238 |
2017-06-19 | $25.35 | $25.35 | $25.35 | $25.35 | $20.07 | 100 |
2017-06-16 | $25.14 | $25.14 | $25.14 | $25.14 | $19.91 | 102 |
2017-06-15 | $25.20 | $25.20 | $25.20 | $25.20 | $19.95 | 0 |
2017-06-14 | $25.20 | $25.20 | $25.20 | $25.20 | $19.95 | 101 |
2017-06-13 | $25.22 | $25.22 | $25.22 | $25.22 | $19.97 | 101 |
2017-06-12 | $25.14 | $25.14 | $25.14 | $25.14 | $19.91 | 4 |
2017-06-09 | $25.14 | $25.14 | $25.14 | $25.14 | $19.91 | 0 |
2017-06-08 | $25.10 | $25.14 | $25.10 | $25.14 | $19.91 | 300 |
2017-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $19.88 | 2,100 |
2017-06-06 | $25.30 | $25.30 | $25.30 | $25.30 | $20.03 | 0 |
2017-06-05 | $25.30 | $25.30 | $25.30 | $25.30 | $20.03 | 101 |
2017-06-02 | $25.27 | $25.27 | $25.27 | $25.27 | $20.01 | 106 |
2017-06-01 | $25.20 | $25.34 | $24.93 | $25.34 | $20.07 | 2,030 |
2017-05-31 | $25.15 | $25.15 | $25.15 | $25.15 | $19.92 | 200 |
2017-05-30 | $25.10 | $25.10 | $25.10 | $25.10 | $19.88 | 0 |
2017-05-26 | $25.10 | $25.10 | $25.10 | $25.10 | $19.88 | 0 |
2017-05-25 | $25.10 | $25.10 | $25.10 | $25.10 | $19.88 | 0 |
2017-05-24 | $25.10 | $25.10 | $25.10 | $25.10 | $19.88 | 0 |
2017-05-23 | $25.10 | $25.10 | $25.10 | $25.10 | $19.88 | 320 |
2017-05-22 | $25.04 | $25.04 | $25.04 | $25.04 | $19.83 | 0 |
2017-05-19 | $25.04 | $25.04 | $25.04 | $25.04 | $19.83 | 0 |
2017-05-18 | $25.04 | $25.04 | $25.04 | $25.04 | $19.83 | 100 |
2017-05-17 | $25.33 | $25.33 | $25.09 | $25.09 | $19.87 | 1,960 |
2017-05-16 | $25.31 | $25.31 | $25.31 | $25.31 | $20.04 | 101 |
2017-05-15 | $25.26 | $25.26 | $25.26 | $25.26 | $20.00 | 210 |
2017-05-12 | $24.96 | $24.96 | $24.96 | $24.96 | $19.77 | 0 |
2017-05-11 | $24.91 | $24.96 | $24.91 | $24.96 | $19.77 | 558 |
2017-05-10 | $25.09 | $25.09 | $25.09 | $25.09 | $19.87 | 552 |
2017-05-09 | $24.89 | $24.89 | $24.89 | $24.89 | $19.71 | 61 |
2017-05-08 | $24.89 | $24.89 | $24.89 | $24.89 | $19.71 | 158 |
2017-05-05 | $24.84 | $24.89 | $24.84 | $24.89 | $19.71 | 503 |
2017-05-04 | $24.71 | $24.76 | $24.71 | $24.76 | $19.61 | 258 |
2017-05-03 | $24.63 | $24.63 | $24.63 | $24.63 | $19.50 | 600 |
2017-05-02 | $24.44 | $24.44 | $24.44 | $24.44 | $19.35 | 2 |
2017-05-01 | $24.44 | $24.44 | $24.44 | $24.44 | $19.35 | 4 |
2017-04-28 | $24.44 | $24.44 | $24.44 | $24.44 | $19.35 | 5,100 |
2017-04-27 | $24.46 | $24.50 | $24.44 | $24.50 | $19.40 | 450 |
2017-04-26 | $24.65 | $24.65 | $24.65 | $24.65 | $19.52 | 0 |
2017-04-25 | $24.59 | $24.65 | $24.59 | $24.65 | $19.52 | 1,577 |
2017-04-24 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 671 |
2017-04-21 | $24.23 | $24.23 | $24.23 | $24.23 | $19.19 | 0 |
2017-04-20 | $24.18 | $24.30 | $24.18 | $24.23 | $19.19 | 2,260 |
2017-04-19 | $24.04 | $24.04 | $24.04 | $24.04 | $19.04 | 0 |
2017-04-18 | $24.29 | $24.50 | $24.04 | $24.04 | $19.04 | 1,595 |
2017-04-17 | $24.47 | $24.50 | $24.47 | $24.50 | $19.40 | 201 |
2017-04-13 | $24.55 | $24.55 | $24.55 | $24.55 | $19.44 | 577 |
2017-04-12 | $24.55 | $24.64 | $24.55 | $24.64 | $19.51 | 1,900 |
2017-04-11 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 1,274 |
2017-04-10 | $24.60 | $24.62 | $24.60 | $24.62 | $19.49 | 200 |
2017-04-07 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 100 |
2017-04-06 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 100 |
2017-04-05 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 15 |
2017-04-04 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 19 |
2017-04-03 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 1 |
2017-03-31 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 4 |
2017-03-30 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 1 |
2017-03-29 | $24.60 | $24.60 | $24.60 | $24.60 | $19.48 | 21 |
2017-03-28 | $24.59 | $24.62 | $24.59 | $24.60 | $19.48 | 2,101 |
2017-03-27 | $24.21 | $24.21 | $24.21 | $24.21 | $19.17 | 126 |
2017-03-24 | $24.28 | $24.28 | $24.28 | $24.28 | $19.23 | 0 |
2017-03-23 | $24.28 | $24.28 | $24.28 | $24.28 | $19.23 | 0 |
2017-03-22 | $24.18 | $24.28 | $24.18 | $24.28 | $19.23 | 1,548 |
2017-03-21 | $24.42 | $24.42 | $24.42 | $24.42 | $19.21 | 300 |
2017-03-20 | $24.48 | $24.48 | $24.48 | $24.48 | $19.26 | 500 |
2017-03-17 | $24.31 | $24.31 | $24.31 | $24.31 | $19.12 | 0 |
2017-03-16 | $24.31 | $24.31 | $24.31 | $24.31 | $19.12 | 0 |
2017-03-15 | $24.31 | $24.31 | $24.31 | $24.31 | $19.12 | 582 |
2017-03-14 | $24.45 | $24.45 | $24.45 | $24.45 | $19.23 | 8,000 |
2017-03-13 | $24.24 | $24.47 | $24.24 | $24.45 | $19.23 | 6,500 |
2017-03-10 | $24.22 | $24.22 | $24.22 | $24.22 | $19.05 | 0 |
2017-03-09 | $24.20 | $24.28 | $24.20 | $24.22 | $19.05 | 1,265 |
2017-03-08 | $24.23 | $24.23 | $24.23 | $24.23 | $19.06 | 3,300 |
2017-03-07 | $24.21 | $24.21 | $24.21 | $24.21 | $19.04 | 865 |
2017-03-06 | $24.24 | $24.24 | $24.24 | $24.24 | $19.06 | 50 |
2017-03-03 | $24.24 | $24.24 | $24.24 | $24.24 | $19.06 | 0 |
2017-03-02 | $24.20 | $24.24 | $24.20 | $24.24 | $19.06 | 500 |
2017-03-01 | $24.19 | $24.19 | $24.19 | $24.19 | $19.03 | 830 |
2017-02-28 | $23.91 | $23.95 | $23.91 | $23.92 | $18.81 | 1,400 |
2017-02-27 | $23.88 | $23.89 | $23.88 | $23.89 | $18.79 | 1,001 |
2017-02-24 | $23.93 | $23.93 | $23.86 | $23.93 | $18.82 | 572 |
2017-02-23 | $24.05 | $24.05 | $24.05 | $24.05 | $18.92 | 0 |
2017-02-22 | $24.05 | $24.05 | $24.05 | $24.05 | $18.92 | 100 |
2017-02-21 | $23.94 | $23.94 | $23.94 | $23.94 | $18.83 | 0 |
2017-02-17 | $23.94 | $23.94 | $23.94 | $23.94 | $18.83 | 800 |
2017-02-16 | $23.80 | $23.82 | $23.80 | $23.82 | $18.74 | 400 |
2017-02-15 | $23.84 | $23.84 | $23.84 | $23.84 | $18.75 | 0 |
2017-02-14 | $23.61 | $23.84 | $23.61 | $23.84 | $18.75 | 1,300 |
2017-02-13 | $23.91 | $23.92 | $23.91 | $23.92 | $18.81 | 2,000 |
2017-02-10 | $23.29 | $23.29 | $23.29 | $23.29 | $18.32 | 50 |
2017-02-09 | $23.29 | $23.29 | $23.29 | $23.29 | $18.32 | 0 |
2017-02-08 | $23.29 | $23.29 | $23.29 | $23.29 | $18.32 | 0 |
2017-02-07 | $23.29 | $23.29 | $23.29 | $23.29 | $18.32 | 42 |
2017-02-06 | $23.27 | $23.29 | $23.27 | $23.29 | $18.32 | 600 |
2017-02-03 | $23.17 | $23.17 | $23.17 | $23.17 | $18.22 | 0 |
2017-02-02 | $23.17 | $23.17 | $23.17 | $23.17 | $18.22 | 0 |
2017-02-01 | $23.17 | $23.17 | $23.17 | $23.17 | $18.22 | 92 |
2017-01-31 | $23.26 | $23.28 | $23.17 | $23.17 | $18.22 | 7,131 |
2017-01-30 | $23.30 | $23.30 | $23.30 | $23.30 | $18.33 | 206 |
2017-01-27 | $23.17 | $23.17 | $23.17 | $23.17 | $18.22 | 0 |
2017-01-26 | $23.17 | $23.17 | $23.17 | $23.17 | $18.22 | 0 |
2017-01-25 | $23.17 | $23.17 | $23.17 | $23.17 | $18.22 | 75 |
2017-01-24 | $23.17 | $23.17 | $23.17 | $23.17 | $18.22 | 0 |
2017-01-23 | $23.30 | $23.30 | $23.17 | $23.17 | $18.22 | 3,409 |
2017-01-20 | $23.33 | $23.33 | $23.30 | $23.30 | $18.33 | 1,000 |
2017-01-19 | $23.40 | $23.40 | $23.37 | $23.37 | $18.38 | 291 |
2017-01-18 | $23.47 | $23.47 | $23.47 | $23.47 | $18.46 | 0 |
2017-01-17 | $23.43 | $23.47 | $23.43 | $23.47 | $18.46 | 625 |
2017-01-13 | $23.65 | $23.69 | $23.64 | $23.68 | $18.62 | 4,200 |
2017-01-12 | $23.65 | $23.65 | $23.59 | $23.63 | $18.58 | 18,113 |
2017-01-11 | $23.63 | $23.63 | $23.63 | $23.63 | $18.59 | 0 |
2017-01-10 | $23.61 | $23.63 | $23.61 | $23.63 | $18.59 | 210 |
2017-01-09 | $23.27 | $23.27 | $23.27 | $23.27 | $18.30 | 12 |
2017-01-06 | $23.27 | $23.27 | $23.27 | $23.27 | $18.30 | 0 |
2017-01-05 | $23.27 | $23.27 | $23.27 | $23.27 | $18.30 | 0 |
2017-01-04 | $23.27 | $23.27 | $23.27 | $23.27 | $18.30 | 0 |
2017-01-03 | $23.27 | $23.27 | $23.27 | $23.27 | $18.30 | 0 |
2016-12-30 | $23.27 | $23.27 | $23.27 | $23.27 | $18.30 | 101 |
2016-12-29 | $23.27 | $23.27 | $23.27 | $23.27 | $18.30 | 13 |
2016-12-28 | $23.27 | $23.27 | $23.27 | $23.27 | $18.30 | 1 |
2016-12-27 | $23.43 | $23.43 | $23.27 | $23.27 | $18.30 | 260 |
2016-12-23 | $23.11 | $23.11 | $23.11 | $23.11 | $18.17 | 0 |
2016-12-22 | $23.11 | $23.11 | $23.11 | $23.11 | $18.17 | 0 |
2016-12-21 | $23.11 | $23.11 | $23.11 | $23.11 | $18.17 | 100 |
2016-12-20 | $23.21 | $23.21 | $23.21 | $23.21 | $18.15 | 0 |
2016-12-19 | $23.21 | $23.21 | $23.21 | $23.21 | $18.15 | 0 |
2016-12-16 | $23.21 | $23.21 | $23.21 | $23.21 | $18.15 | 108 |
2016-12-15 | $22.11 | $22.11 | $22.11 | $22.11 | $17.29 | 7 |
2016-12-14 | $22.11 | $22.11 | $22.11 | $22.11 | $17.29 | 23 |
2016-12-13 | $23.43 | $23.43 | $23.43 | $23.43 | $18.32 | 0 |
2016-12-12 | $23.43 | $23.43 | $23.43 | $23.43 | $18.32 | 0 |
2016-12-09 | $23.43 | $23.43 | $23.43 | $23.43 | $18.32 | 0 |
2016-12-08 | $23.43 | $23.43 | $23.43 | $23.43 | $17.35 | 0 |
2016-12-07 | $23.43 | $23.43 | $23.43 | $23.43 | $17.35 | 0 |
2016-12-06 | $23.43 | $23.43 | $23.43 | $23.43 | $17.35 | 0 |
2016-12-05 | $23.43 | $23.43 | $23.43 | $23.43 | $17.35 | 0 |
2016-12-02 | $23.49 | $23.49 | $23.43 | $23.43 | $17.35 | 350 |
2016-12-01 | $23.65 | $23.65 | $23.65 | $23.65 | $17.51 | 0 |
2016-11-30 | $23.65 | $23.65 | $23.65 | $23.65 | $17.51 | 0 |
2016-11-29 | $23.65 | $23.65 | $23.65 | $23.65 | $17.51 | 0 |
2016-11-28 | $23.65 | $23.65 | $23.65 | $23.65 | $17.51 | 0 |
2016-11-25 | $23.65 | $23.65 | $23.65 | $23.65 | $17.51 | 0 |
2016-11-23 | $23.61 | $23.65 | $23.61 | $23.65 | $17.51 | 850 |
2016-11-22 | $23.34 | $23.34 | $23.34 | $23.34 | $17.28 | 0 |
2016-11-21 | $23.34 | $23.34 | $23.34 | $23.34 | $17.28 | 0 |
2016-11-18 | $23.34 | $23.34 | $23.34 | $23.34 | $17.28 | 1 |
2016-11-17 | $23.34 | $23.34 | $23.34 | $23.34 | $17.28 | 0 |
2016-11-16 | $23.34 | $23.34 | $23.34 | $23.34 | $17.28 | 0 |
2016-11-15 | $23.34 | $23.34 | $23.34 | $23.34 | $17.28 | 0 |
2016-11-14 | $23.34 | $23.34 | $23.34 | $23.34 | $17.28 | 0 |
2016-11-11 | $23.35 | $23.35 | $23.34 | $23.34 | $17.28 | 911 |
2016-11-10 | $23.69 | $23.69 | $23.69 | $23.69 | $17.55 | 0 |
2016-11-09 | $23.66 | $23.69 | $23.66 | $23.69 | $17.55 | 250 |
2016-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $17.03 | 0 |
2016-11-07 | $23.00 | $23.00 | $23.00 | $23.00 | $17.03 | 0 |
2016-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $17.03 | 1,370 |
2016-11-03 | $23.58 | $23.58 | $23.58 | $23.58 | $17.46 | 0 |
2016-11-02 | $23.58 | $23.58 | $23.58 | $23.58 | $17.46 | 0 |
2016-11-01 | $23.59 | $23.59 | $23.58 | $23.58 | $17.46 | 540 |
2016-10-31 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 2 |
2016-10-28 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 0 |
2016-10-27 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 0 |
2016-10-26 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 0 |
2016-10-25 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 0 |
2016-10-24 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 0 |
2016-10-21 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 0 |
2016-10-20 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 0 |
2016-10-19 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 1 |
2016-10-18 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 0 |
2016-10-17 | $23.64 | $23.64 | $23.64 | $23.64 | $17.50 | 118 |
2016-10-14 | $23.94 | $23.94 | $23.94 | $23.94 | $17.72 | 0 |
2016-10-13 | $23.94 | $23.94 | $23.94 | $23.94 | $17.72 | 0 |
2016-10-12 | $23.94 | $23.94 | $23.94 | $23.94 | $17.72 | 0 |
2016-10-11 | $23.94 | $23.94 | $23.94 | $23.94 | $17.72 | 1 |
2016-10-10 | $23.89 | $23.94 | $23.89 | $23.94 | $17.72 | 3,001 |
2016-10-07 | $23.20 | $23.20 | $23.20 | $23.20 | $17.18 | 0 |
2016-10-06 | $23.20 | $23.20 | $23.20 | $23.20 | $17.18 | 56 |
2016-10-05 | $23.20 | $23.20 | $23.20 | $23.20 | $17.18 | 0 |
2016-10-04 | $23.20 | $23.20 | $23.20 | $23.20 | $17.18 | 0 |
2016-10-03 | $23.20 | $23.20 | $23.20 | $23.20 | $17.18 | 0 |
2016-09-30 | $23.20 | $23.20 | $23.20 | $23.20 | $17.18 | 10 |
2016-09-29 | $23.20 | $23.20 | $23.20 | $23.20 | $17.18 | 0 |
2016-09-28 | $23.20 | $23.20 | $23.20 | $23.20 | $17.18 | 3 |
2016-09-27 | $23.21 | $23.21 | $23.20 | $23.20 | $17.18 | 200 |
2016-09-26 | $23.18 | $23.18 | $23.18 | $23.18 | $17.16 | 0 |
2016-09-23 | $23.18 | $23.18 | $23.18 | $23.18 | $17.16 | 0 |
2016-09-22 | $23.18 | $23.18 | $23.18 | $23.18 | $17.16 | 3 |
2016-09-21 | $23.22 | $23.22 | $23.22 | $23.22 | $17.19 | 0 |
2016-09-20 | $23.22 | $23.22 | $23.22 | $23.22 | $17.17 | 0 |
2016-09-19 | $23.21 | $23.22 | $23.20 | $23.22 | $17.17 | 975 |
2016-09-16 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 0 |
2016-09-15 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 0 |
2016-09-14 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 4 |
2016-09-13 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 18 |
2016-09-12 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 2 |
2016-09-09 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 0 |
2016-09-08 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 0 |
2016-09-07 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 3 |
2016-09-06 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 0 |
2016-09-02 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 731 |
2016-09-01 | $23.40 | $23.40 | $23.40 | $23.40 | $17.30 | 8 |
2016-08-31 | $23.40 | $23.40 | $23.40 | $23.40 | $17.30 | 0 |
2016-08-30 | $23.40 | $23.40 | $23.40 | $23.40 | $17.30 | 198 |
2016-08-29 | $23.79 | $23.79 | $23.37 | $23.37 | $17.28 | 1,152 |
2016-08-26 | $23.41 | $23.41 | $23.41 | $23.41 | $17.31 | 0 |
2016-08-25 | $23.41 | $23.41 | $23.41 | $23.41 | $17.31 | 0 |
2016-08-24 | $23.41 | $23.42 | $23.41 | $23.41 | $17.31 | 4,430 |
2016-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $17.37 | 100 |
2016-08-22 | $23.35 | $23.35 | $23.35 | $23.35 | $17.27 | 180 |
2016-08-19 | $23.50 | $23.50 | $23.40 | $23.40 | $17.30 | 200 |
2016-08-18 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 0 |
2016-08-17 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 0 |
2016-08-16 | $23.59 | $23.59 | $23.59 | $23.59 | $17.44 | 575 |
2016-08-15 | $23.98 | $23.98 | $23.78 | $23.82 | $17.61 | 1,949 |
2016-08-12 | $23.58 | $23.58 | $23.58 | $23.58 | $17.44 | 0 |
2016-08-11 | $23.58 | $23.58 | $23.58 | $23.58 | $17.44 | 0 |
2016-08-10 | $23.58 | $23.64 | $23.58 | $23.58 | $17.44 | 3,700 |
2016-08-09 | $23.01 | $23.01 | $23.01 | $23.01 | $17.01 | 0 |
2016-08-08 | $23.01 | $23.01 | $23.01 | $23.01 | $17.01 | 0 |
2016-08-05 | $23.01 | $23.01 | $23.01 | $23.01 | $17.01 | 0 |
2016-08-04 | $23.01 | $23.01 | $23.01 | $23.01 | $17.01 | 0 |
2016-08-03 | $22.69 | $23.02 | $22.69 | $23.01 | $17.01 | 10,612 |
2016-08-02 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-08-01 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-07-29 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-07-28 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-07-27 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-07-26 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-07-25 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 55 |
2016-07-22 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 3 |
2016-07-21 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-07-20 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-07-19 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-07-18 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 0 |
2016-07-15 | $22.97 | $22.97 | $22.97 | $22.97 | $16.98 | 218 |
2016-07-14 | $22.96 | $22.96 | $22.96 | $22.96 | $16.98 | 0 |
2016-07-13 | $22.96 | $22.96 | $22.96 | $22.96 | $16.98 | 100 |
2016-07-12 | $22.91 | $22.91 | $22.91 | $22.91 | $16.94 | 292 |
2016-07-11 | $22.71 | $22.71 | $22.70 | $22.70 | $16.78 | 400 |
2016-07-08 | $22.48 | $22.48 | $22.48 | $22.48 | $16.62 | 200 |
2016-07-07 | $22.30 | $22.30 | $22.30 | $22.30 | $16.49 | 630 |
2016-07-06 | $21.75 | $21.75 | $21.75 | $21.75 | $16.08 | 0 |
2016-07-05 | $21.75 | $21.75 | $21.75 | $21.75 | $16.08 | 0 |
2016-07-01 | $21.75 | $21.75 | $21.75 | $21.75 | $16.08 | 0 |
2016-06-30 | $21.75 | $21.75 | $21.75 | $21.75 | $16.08 | 0 |
2016-06-29 | $21.75 | $21.75 | $21.75 | $21.75 | $16.08 | 0 |
2016-06-28 | $21.75 | $21.75 | $21.75 | $21.75 | $16.08 | 0 |
2016-06-27 | $21.75 | $21.75 | $21.75 | $21.75 | $16.08 | 3 |
2016-06-24 | $21.75 | $21.75 | $21.75 | $21.75 | $16.08 | 575 |
2016-06-23 | $22.19 | $22.19 | $22.19 | $22.19 | $16.41 | 0 |
2016-06-22 | $22.19 | $22.19 | $22.19 | $22.19 | $16.41 | 1,000 |
2016-06-21 | $22.09 | $22.09 | $22.09 | $22.09 | $16.33 | 1,000 |
2016-06-20 | $22.56 | $22.56 | $22.56 | $22.56 | $16.23 | 180 |
2016-06-17 | $22.05 | $22.05 | $22.05 | $22.05 | $15.86 | 0 |
2016-06-16 | $22.05 | $22.05 | $22.05 | $22.05 | $15.86 | 0 |
2016-06-15 | $22.05 | $22.05 | $22.05 | $22.05 | $15.86 | 464 |
2016-06-14 | $21.81 | $21.81 | $21.73 | $21.75 | $15.65 | 1,944 |
2016-06-13 | $23.08 | $23.08 | $23.08 | $23.08 | $16.60 | 0 |
2016-06-10 | $23.08 | $23.08 | $23.08 | $23.08 | $16.60 | 0 |
2016-06-09 | $23.08 | $23.08 | $23.08 | $23.08 | $16.60 | 0 |
2016-06-08 | $23.08 | $23.08 | $23.08 | $23.08 | $16.60 | 0 |
2016-06-07 | $23.08 | $23.08 | $23.08 | $23.08 | $16.60 | 0 |
2016-06-06 | $23.08 | $23.08 | $23.08 | $23.08 | $16.60 | 780 |
2016-06-03 | $22.89 | $22.89 | $22.89 | $22.89 | $16.47 | 500 |
2016-06-02 | $23.04 | $23.04 | $23.04 | $23.04 | $16.57 | 0 |
2016-06-01 | $23.04 | $23.04 | $23.04 | $23.04 | $16.57 | 0 |
2016-05-31 | $23.04 | $23.04 | $23.04 | $23.04 | $16.57 | 0 |
2016-05-27 | $23.04 | $23.04 | $23.04 | $23.04 | $16.57 | 0 |
2016-05-26 | $23.04 | $23.04 | $23.04 | $23.04 | $16.57 | 0 |
2016-05-25 | $23.04 | $23.04 | $23.04 | $23.04 | $16.57 | 0 |
2016-05-24 | $23.04 | $23.04 | $23.04 | $23.04 | $16.57 | 100 |
2016-05-23 | $22.77 | $22.77 | $22.77 | $22.77 | $16.38 | 0 |
2016-05-20 | $22.77 | $22.77 | $22.77 | $22.77 | $16.38 | 0 |
2016-05-19 | $22.77 | $22.77 | $22.77 | $22.77 | $16.38 | 0 |
2016-05-18 | $22.77 | $22.77 | $22.77 | $22.77 | $16.38 | 0 |
2016-05-17 | $22.77 | $22.77 | $22.77 | $22.77 | $16.38 | 0 |
2016-05-16 | $22.77 | $22.77 | $22.77 | $22.77 | $16.38 | 0 |
2016-05-13 | $22.77 | $22.77 | $22.77 | $22.77 | $16.38 | 0 |
2016-05-12 | $22.77 | $22.77 | $22.77 | $22.77 | $16.38 | 0 |
2016-05-11 | $22.77 | $22.77 | $22.77 | $22.77 | $16.38 | 100 |
2016-05-10 | $22.69 | $22.69 | $22.69 | $22.69 | $16.32 | 0 |
2016-05-09 | $22.69 | $22.69 | $22.69 | $22.69 | $16.32 | 0 |
2016-05-06 | $22.58 | $22.69 | $22.57 | $22.69 | $16.32 | 5,500 |
2016-05-05 | $22.65 | $22.65 | $22.65 | $22.65 | $16.29 | 0 |
2016-05-04 | $22.65 | $22.65 | $22.62 | $22.65 | $16.29 | 701 |
2016-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $16.54 | 2,875 |
2016-05-02 | $23.60 | $23.60 | $23.60 | $23.60 | $16.98 | 0 |
2016-04-29 | $23.60 | $23.60 | $23.60 | $23.60 | $16.98 | 0 |
2016-04-28 | $23.60 | $23.60 | $23.60 | $23.60 | $16.98 | 0 |
2016-04-27 | $23.60 | $23.60 | $23.60 | $23.60 | $16.98 | 0 |
2016-04-26 | $23.60 | $23.60 | $23.60 | $23.60 | $16.98 | 0 |
2016-04-25 | $23.60 | $23.60 | $23.60 | $23.60 | $16.98 | 0 |
2016-04-22 | $23.60 | $23.60 | $23.60 | $23.60 | $16.98 | 0 |
2016-04-21 | $23.60 | $23.60 | $23.60 | $23.60 | $16.98 | 0 |
2016-04-20 | $23.60 | $23.60 | $23.59 | $23.60 | $16.98 | 500 |
2016-04-19 | $23.29 | $23.29 | $23.29 | $23.29 | $16.75 | 0 |
2016-04-18 | $23.28 | $23.29 | $23.28 | $23.29 | $16.75 | 599 |
2016-04-15 | $23.20 | $23.20 | $23.20 | $23.20 | $16.69 | 100 |
2016-04-14 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 0 |
2016-04-13 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 0 |
2016-04-12 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 0 |
2016-04-11 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 1 |
2016-04-08 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 0 |
2016-04-07 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 0 |
2016-04-06 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 0 |
2016-04-05 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 0 |
2016-04-04 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 0 |
2016-04-01 | $22.54 | $22.54 | $22.54 | $22.54 | $16.21 | 0 |
2016-03-31 | $22.51 | $22.54 | $22.51 | $22.54 | $16.21 | 1,000 |
2016-03-30 | $22.49 | $22.49 | $22.49 | $22.49 | $16.18 | 0 |
2016-03-29 | $22.49 | $22.49 | $22.49 | $22.49 | $16.18 | 1 |
2016-03-28 | $22.49 | $22.49 | $22.49 | $22.49 | $16.18 | 0 |
2016-03-24 | $22.49 | $22.49 | $22.49 | $22.49 | $16.18 | 0 |
2016-03-23 | $22.49 | $22.49 | $22.49 | $22.49 | $16.18 | 0 |
2016-03-22 | $22.51 | $22.51 | $22.49 | $22.49 | $16.18 | 1,800 |
2016-03-21 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 1 |
2016-03-18 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-03-17 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-03-16 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-03-15 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 3 |
2016-03-14 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-03-11 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-03-10 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-03-09 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-03-08 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-03-07 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-03-04 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 1,166 |
2016-03-03 | $22.14 | $22.14 | $22.14 | $22.14 | $15.84 | 0 |
2016-03-02 | $22.14 | $22.14 | $22.14 | $22.14 | $15.84 | 100 |
2016-03-01 | $21.88 | $21.88 | $21.88 | $21.88 | $15.66 | 0 |
2016-02-29 | $21.88 | $21.88 | $21.88 | $21.88 | $15.66 | 0 |
2016-02-26 | $21.88 | $21.88 | $21.88 | $21.88 | $15.66 | 120 |
2016-02-25 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-24 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 3 |
2016-02-23 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-19 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-18 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-17 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-16 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-12 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-11 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $14.67 | 0 |
2016-02-09 | $20.68 | $20.68 | $20.50 | $20.50 | $14.67 | 200 |
2016-02-08 | $21.98 | $21.98 | $21.98 | $21.98 | $15.73 | 1 |
2016-02-05 | $21.98 | $21.98 | $21.98 | $21.98 | $15.73 | 0 |
2016-02-04 | $21.98 | $21.98 | $21.98 | $21.98 | $15.73 | 0 |
2016-02-03 | $21.98 | $21.98 | $21.98 | $21.98 | $15.73 | 0 |
2016-02-02 | $21.98 | $21.98 | $21.98 | $21.98 | $15.73 | 0 |
2016-02-01 | $21.98 | $21.98 | $21.98 | $21.98 | $15.73 | 100 |
2016-01-29 | $21.49 | $21.49 | $21.49 | $21.49 | $15.38 | 0 |
2016-01-28 | $21.49 | $21.49 | $21.49 | $21.49 | $15.38 | 0 |
2016-01-27 | $21.49 | $21.49 | $21.49 | $21.49 | $15.38 | 100 |
2016-01-26 | $20.71 | $20.71 | $20.71 | $20.71 | $14.82 | 0 |
2016-01-25 | $20.71 | $20.71 | $20.71 | $20.71 | $14.82 | 0 |
2016-01-22 | $20.71 | $20.71 | $20.71 | $20.71 | $14.82 | 0 |
2016-01-21 | $20.71 | $20.71 | $20.71 | $20.71 | $14.82 | 0 |
2016-01-20 | $20.82 | $20.82 | $20.71 | $20.71 | $14.82 | 2,545 |
2016-01-19 | $21.01 | $21.01 | $21.01 | $21.01 | $15.03 | 0 |
2016-01-15 | $21.19 | $21.19 | $20.78 | $21.01 | $15.03 | 6,317 |
2016-01-14 | $21.40 | $21.40 | $21.40 | $21.40 | $15.31 | 0 |
2016-01-13 | $21.40 | $21.40 | $21.40 | $21.40 | $15.31 | 0 |
2016-01-12 | $21.40 | $21.40 | $21.40 | $21.40 | $15.31 | 0 |
2016-01-11 | $21.40 | $21.40 | $21.40 | $21.40 | $15.31 | 0 |
2016-01-08 | $22.07 | $22.07 | $21.40 | $21.40 | $15.31 | 7,616 |
2016-01-07 | $22.30 | $22.30 | $22.30 | $22.30 | $15.96 | 0 |
2016-01-06 | $22.30 | $22.30 | $22.30 | $22.30 | $15.96 | 1,790 |
2016-01-05 | $22.55 | $22.55 | $22.55 | $22.55 | $16.14 | 0 |
2016-01-04 | $22.75 | $22.75 | $22.46 | $22.55 | $16.14 | 5,768 |
2015-12-31 | $22.88 | $22.98 | $22.87 | $22.98 | $16.44 | 300 |
2015-12-30 | $23.02 | $23.02 | $23.01 | $23.02 | $16.47 | 1,140 |
2015-12-29 | $23.14 | $23.20 | $23.14 | $23.20 | $16.60 | 200 |
2015-12-28 | $22.80 | $22.82 | $22.79 | $22.81 | $16.32 | 1,100 |
2015-12-24 | $22.39 | $22.39 | $22.39 | $22.39 | $16.02 | 0 |
2015-12-23 | $22.39 | $22.39 | $22.39 | $22.39 | $16.02 | 0 |
2015-12-22 | $22.38 | $22.39 | $22.38 | $22.39 | $16.02 | 540 |
2015-12-21 | $22.62 | $22.62 | $22.62 | $22.62 | $16.19 | 35 |
2015-12-18 | $22.62 | $22.62 | $22.62 | $22.62 | $16.19 | 0 |
2015-12-17 | $22.72 | $22.72 | $22.62 | $22.62 | $16.19 | 1,118 |
2015-12-16 | $22.50 | $22.70 | $22.49 | $22.70 | $16.24 | 3,090 |
2015-12-15 | $22.30 | $22.62 | $22.30 | $22.62 | $15.92 | 25,017 |
2015-12-14 | $22.24 | $22.24 | $22.00 | $22.20 | $15.62 | 6,172 |
2015-12-11 | $22.96 | $22.96 | $22.96 | $22.96 | $16.16 | 0 |
2015-12-10 | $22.96 | $22.96 | $22.96 | $22.96 | $16.16 | 0 |
2015-12-09 | $23.00 | $23.01 | $22.94 | $22.96 | $16.16 | 2,615 |
2015-12-08 | $23.11 | $23.18 | $23.06 | $23.13 | $16.28 | 865 |
2015-12-07 | $23.43 | $23.43 | $23.43 | $23.43 | $16.48 | 0 |
2015-12-04 | $23.42 | $23.43 | $23.42 | $23.43 | $16.48 | 640 |
2015-12-03 | $23.90 | $23.90 | $23.75 | $23.75 | $16.71 | 2,080 |
2015-12-02 | $24.17 | $24.19 | $23.95 | $23.96 | $16.86 | 1,300 |
2015-12-01 | $24.04 | $24.15 | $24.04 | $24.14 | $16.99 | 2,350 |
2015-11-30 | $23.78 | $24.17 | $23.78 | $24.13 | $16.98 | 9,200 |
2015-11-27 | $24.21 | $24.21 | $24.21 | $24.21 | $17.04 | 149 |
2015-11-25 | $23.90 | $23.90 | $23.90 | $23.90 | $16.82 | 0 |
2015-11-24 | $23.90 | $23.90 | $23.90 | $23.90 | $16.82 | 100 |
2015-11-23 | $24.14 | $24.18 | $24.11 | $24.11 | $16.97 | 800 |
2015-11-20 | $24.05 | $24.05 | $24.05 | $24.05 | $16.92 | 0 |
2015-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $16.92 | 0 |
2015-11-18 | $24.05 | $24.05 | $24.05 | $24.05 | $16.92 | 149 |
2015-11-17 | $23.92 | $23.92 | $23.92 | $23.92 | $16.83 | 925 |
2015-11-16 | $23.36 | $23.36 | $23.36 | $23.36 | $16.44 | 0 |
2015-11-13 | $23.46 | $23.46 | $23.31 | $23.36 | $16.44 | 6,201 |
2015-11-12 | $23.75 | $23.75 | $23.50 | $23.50 | $16.54 | 3,750 |
2015-11-11 | $23.79 | $23.79 | $23.79 | $23.79 | $16.74 | 0 |
2015-11-10 | $23.79 | $23.79 | $23.79 | $23.79 | $16.74 | 0 |
2015-11-09 | $24.05 | $24.05 | $23.75 | $23.79 | $16.74 | 5,172 |
2015-11-06 | $24.15 | $24.15 | $24.15 | $24.15 | $16.99 | 661 |
2015-11-05 | $24.15 | $24.15 | $24.15 | $24.15 | $16.99 | 1,200 |
2015-11-04 | $24.06 | $24.06 | $24.06 | $24.06 | $16.93 | 0 |
2015-11-03 | $24.06 | $24.06 | $24.06 | $24.06 | $16.93 | 0 |
2015-11-02 | $24.06 | $24.06 | $24.06 | $24.06 | $16.93 | 0 |
2015-10-30 | $24.06 | $24.06 | $24.06 | $24.06 | $16.93 | 0 |
2015-10-29 | $24.21 | $24.21 | $24.06 | $24.06 | $16.93 | 300 |
2015-10-28 | $24.30 | $24.30 | $24.30 | $24.30 | $17.10 | 500 |
2015-10-27 | $24.11 | $24.17 | $24.11 | $24.14 | $16.99 | 1,000 |
2015-10-26 | $24.33 | $24.33 | $24.27 | $24.27 | $17.08 | 1,710 |
2015-10-23 | $24.15 | $24.46 | $24.15 | $24.46 | $17.21 | 1,864 |
2015-10-22 | $23.77 | $23.77 | $23.77 | $23.77 | $16.73 | 0 |
2015-10-21 | $23.77 | $23.77 | $23.77 | $23.77 | $16.73 | 0 |
2015-10-20 | $23.77 | $23.77 | $23.77 | $23.77 | $16.73 | 150 |
2015-10-19 | $23.88 | $23.94 | $23.88 | $23.94 | $16.85 | 4,250 |
2015-10-16 | $23.73 | $23.73 | $23.73 | $23.73 | $16.70 | 0 |
2015-10-15 | $23.73 | $23.73 | $23.73 | $23.73 | $16.70 | 0 |
2015-10-14 | $23.73 | $23.73 | $23.73 | $23.73 | $16.70 | 100 |
2015-10-13 | $23.65 | $23.65 | $23.65 | $23.65 | $16.64 | 0 |
2015-10-12 | $23.65 | $23.65 | $23.65 | $23.65 | $16.64 | 0 |
2015-10-09 | $23.65 | $23.65 | $23.65 | $23.65 | $16.64 | 0 |
2015-10-08 | $23.65 | $23.65 | $23.65 | $23.65 | $16.64 | 0 |
2015-10-07 | $23.86 | $23.86 | $23.65 | $23.65 | $16.64 | 265 |
2015-10-06 | $22.83 | $22.83 | $22.83 | $22.83 | $16.07 | 0 |
2015-10-05 | $22.83 | $22.83 | $22.83 | $22.83 | $16.07 | 0 |
2015-10-02 | $22.52 | $22.83 | $22.50 | $22.83 | $16.07 | 1,320 |
2015-10-01 | $22.70 | $22.70 | $22.70 | $22.70 | $15.98 | 0 |
2015-09-30 | $22.70 | $22.70 | $22.70 | $22.70 | $15.98 | 270 |
2015-09-29 | $22.23 | $22.23 | $22.23 | $22.23 | $15.64 | 265 |
2015-09-28 | $22.57 | $22.57 | $22.57 | $22.57 | $15.88 | 0 |
2015-09-25 | $22.57 | $22.57 | $22.57 | $22.57 | $15.88 | 0 |
2015-09-24 | $22.57 | $22.57 | $22.57 | $22.57 | $15.88 | 950 |
2015-09-23 | $22.98 | $22.98 | $22.98 | $22.98 | $16.17 | 0 |
2015-09-22 | $22.98 | $22.98 | $22.98 | $22.98 | $16.17 | 50 |
2015-09-21 | $22.98 | $22.98 | $22.98 | $22.98 | $16.17 | 0 |
2015-09-18 | $22.98 | $22.98 | $22.98 | $22.98 | $16.17 | 614 |
2015-09-17 | $23.36 | $23.37 | $23.36 | $23.37 | $16.44 | 548 |
2015-09-16 | $23.09 | $23.09 | $23.09 | $23.09 | $16.25 | 0 |
2015-09-15 | $23.09 | $23.09 | $23.09 | $23.09 | $16.25 | 0 |
2015-09-14 | $23.14 | $23.14 | $23.14 | $23.14 | $16.25 | 50 |
2015-09-11 | $23.15 | $23.15 | $22.99 | $23.14 | $16.25 | 1,460 |
2015-09-10 | $23.64 | $23.64 | $23.64 | $23.64 | $16.60 | 0 |
2015-09-09 | $23.64 | $23.64 | $23.64 | $23.64 | $16.60 | 453 |
2015-09-08 | $23.35 | $23.43 | $23.35 | $23.35 | $16.40 | 68,000 |
2015-09-04 | $22.76 | $22.76 | $22.76 | $22.76 | $15.98 | 0 |
2015-09-03 | $22.76 | $22.76 | $22.76 | $22.76 | $15.98 | 0 |
Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) News Headlines
Recent Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) News
Similar Companies to Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) 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 | -- | -- | -- |