Nationwide Maximum Diversification U.S. Core Equity ETF (MXDU) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.57 ($-0.05) -0.13%
Nationwide Maximum Diversification U.S. Core Equity ETF - Daily Information
Click for more stock information on Nationwide Maximum Diversification U.S. Core Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.58 |
Previous Close | $34.57 |
High | $34.58 |
Low | $34.53 |
Adjusted Open | $34.58 |
Previous Adjusted Close | $34.57 |
Adjusted High | $34.58 |
Adjusted Low | $34.53 |
About Nationwide Maximum Diversification U.S. Core Equity ETF (MXDU)
The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. TOBAM Maximum Diversification USA Index The Index is a rules-based index that is designed to create a more diversified equity portfolio of the common and preferred stock of large and mid-capitalization U.S. companies relative to traditional market capitalization weighted benchmarks. The Index uses a quantitative model to weight companies in the Index universe to maximize the Diversification Ratio® of the Index, a proprietary metric based on the volatility of each Index constituent and its correlation to the other Index constituents. The Index was developed in 2011 by TOBAM S.A.S., the Fund’s index provider. Construction of the Index begins with the universe of large and mid-capitalization common and preferred stocks of U.S. companies with a minimum market capitalization set by the Index rules and adjusted quarterly based on changes to the overall U.S. equity market capitalization. As of December 20, 2019, the minimum market capitalization was US$6.75 billion. Companies in the Index universe are then screened to eliminate securities with insufficient liquidity and relatively new issues (the remaining securities are referred to as the “Eligible Universe”). Companies in the Eligible Universe are then screened against a socially responsible investment (“SRI”) exclusion blacklist. The SRI exclusion blacklist contains those companies whose activities do not meet the criteria for socially responsible investing, such as the production or sale of unconventional weapons, production of tobacco, production of coal or coal-based energy, serious or systematic human rights violations, severe environmental damage, gross corruption, or other particularly serious violation of ethical norms. Companies included on the SRI exclusion blacklist are eliminated from the Eligible Universe, and the remaining companies are included in the Index (the “Index Constituents”). The Index Constituents are then analyzed for their volatility and correlation to each other and weighted to maximize the Diversification Ratio®, a mathematical definition of diversification developed by TOBAM. The model used to maximize the Diversification Ratio (the “MaxDiv® Model”) seeks to lower the overall volatility of the Index while maintaining its diversification. The maximum weight for each stock is the lower of (i) 1.5% or (ii) 20 times the security’s weight had the Eligible Universe been market capitalization weighted (the “Cap-Weighted Benchmark”). Additionally, the MaxDiv Model is constrained to ensure that the “active share” of the Index, which measures how much the holdings of the Index differ from those of the securities in the Cap-Weighted Benchmark, cannot exceed 50% (e.g., if an Index Constituent’s weight is 1% in the Index and 5% in the Cap-Weighted Benchmark, then the Index Constituent’s contribution to the active share of the Index would be 4%). The MaxDiv Model is also optimized to reduce turnover (e.g., minimum market capitalizations and median value traded are reduced for companies already included in the Index) and to limit carbon emissions to 80% of the emissions of the Cap-Weighted Benchmark. The Index is reconstituted (i.e., Index Constituents are added or deleted, and weights are reset based on the MaxDiv Model) quarterly after the close of business on the third Friday of each March, June, September and December using data as of the close of business on the first Friday of the relevant month. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund will generally invest in all of the component securities of the Index in the same approximate proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in Nationwide Maximum Diversification U.S. Core Equity ETF (MXDU)
Historical Stock Data for Nationwide Maximum Diversification U.S. Core Equity ETF (MXDU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-25 | $34.58 | $34.58 | $34.53 | $34.57 | $34.57 | 1,343 |
2022-05-24 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 6 |
2022-05-23 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 6 |
2022-05-20 | $34.58 | $34.58 | $34.52 | $34.52 | $34.52 | 642 |
2022-05-19 | $34.59 | $34.61 | $34.58 | $34.61 | $34.61 | 3,942 |
2022-05-18 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 8 |
2022-05-17 | $34.39 | $34.59 | $34.39 | $34.59 | $34.59 | 103 |
2022-05-16 | $34.08 | $34.08 | $34.06 | $34.06 | $34.06 | 143 |
2022-05-13 | $34.22 | $34.22 | $34.17 | $34.17 | $34.17 | 395 |
2022-05-12 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 11 |
2022-05-11 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 7 |
2022-05-10 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 8 |
2022-05-09 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 11 |
2022-05-06 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 91 |
2022-05-05 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 11 |
2022-05-04 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 2 |
2022-05-03 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 88 |
2022-05-02 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 1 |
2022-04-29 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 5 |
2022-04-28 | $35.58 | $36.04 | $35.58 | $36.04 | $36.04 | 14,662 |
2022-04-27 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 23 |
2022-04-26 | $35.65 | $35.68 | $35.60 | $35.60 | $35.60 | 284 |
2022-04-25 | $36.26 | $36.26 | $36.24 | $36.24 | $36.24 | 248 |
2022-04-22 | $36.43 | $36.43 | $36.28 | $36.28 | $36.28 | 316 |
2022-04-21 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 2 |
2022-04-20 | $37.69 | $37.77 | $37.69 | $37.77 | $37.77 | 100 |
2022-04-19 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 4 |
2022-04-18 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 0 |
2022-04-14 | $37.56 | $37.63 | $37.56 | $37.63 | $37.63 | 100 |
2022-04-13 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 0 |
2022-04-12 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 2 |
2022-04-11 | $37.55 | $37.55 | $37.45 | $37.45 | $37.45 | 246 |
2022-04-08 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 1 |
2022-04-07 | $37.55 | $37.81 | $37.55 | $37.81 | $37.81 | 102 |
2022-04-06 | $37.38 | $37.55 | $37.32 | $37.55 | $37.55 | 1,500 |
2022-04-05 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 25 |
2022-04-04 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 10 |
2022-04-01 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 4 |
2022-03-31 | $38.17 | $38.17 | $37.82 | $37.82 | $37.82 | 508 |
2022-03-30 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 93 |
2022-03-29 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 9 |
2022-03-28 | $37.86 | $37.91 | $37.86 | $37.91 | $37.91 | 421 |
2022-03-25 | $37.51 | $37.58 | $37.49 | $37.58 | $37.58 | 1,227 |
2022-03-24 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 6 |
2022-03-23 | $37.06 | $37.08 | $37.06 | $37.08 | $37.08 | 105 |
2022-03-22 | $37.50 | $37.51 | $37.50 | $37.51 | $37.51 | 600 |
2022-03-21 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 2 |
2022-03-18 | $36.97 | $37.12 | $36.97 | $37.12 | $37.12 | 577 |
2022-03-17 | $36.19 | $36.71 | $36.19 | $36.71 | $36.71 | 144 |
2022-03-16 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 462 |
2022-03-15 | $35.05 | $35.35 | $35.05 | $35.35 | $35.35 | 462 |
2022-03-14 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 5 |
2022-03-11 | $35.15 | $35.15 | $35.04 | $35.04 | $35.04 | 103 |
2022-03-10 | $35.62 | $35.70 | $35.62 | $35.70 | $35.70 | 2,602 |
2022-03-09 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 3 |
2022-03-08 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 41 |
2022-03-07 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 10 |
2022-03-04 | $36.44 | $36.50 | $36.39 | $36.50 | $36.50 | 1,333 |
2022-03-03 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 18 |
2022-03-02 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 3 |
2022-03-01 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 3 |
2022-02-28 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 3 |
2022-02-25 | $36.23 | $36.75 | $36.23 | $36.75 | $36.75 | 192 |
2022-02-24 | $35.05 | $35.99 | $35.05 | $35.99 | $35.99 | 208 |
2022-02-23 | $36.31 | $36.31 | $35.48 | $35.48 | $35.48 | 3,868 |
2022-02-22 | $36.41 | $36.41 | $36.09 | $36.09 | $36.09 | 427 |
2022-02-18 | $36.35 | $36.43 | $36.35 | $36.43 | $36.43 | 207 |
2022-02-17 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 107 |
2022-02-16 | $37.35 | $37.39 | $37.35 | $37.39 | $37.39 | 102 |
2022-02-15 | $37.46 | $37.53 | $37.46 | $37.53 | $37.53 | 1,017 |
2022-02-14 | $36.99 | $37.01 | $36.99 | $37.01 | $37.01 | 5,178 |
2022-02-11 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 26 |
2022-02-10 | $38.39 | $38.39 | $37.79 | $37.79 | $37.79 | 311 |
2022-02-09 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 21 |
2022-02-08 | $37.53 | $37.67 | $37.53 | $37.67 | $37.67 | 507 |
2022-02-07 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 5 |
2022-02-04 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 18 |
2022-02-03 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 53 |
2022-02-02 | $37.80 | $37.85 | $37.80 | $37.85 | $37.85 | 196 |
2022-02-01 | $37.65 | $37.91 | $37.65 | $37.91 | $37.91 | 654 |
2022-01-31 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 28 |
2022-01-28 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 132 |
2022-01-27 | $36.76 | $36.76 | $35.93 | $35.95 | $35.95 | 8,237 |
2022-01-26 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 17 |
2022-01-25 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 9 |
2022-01-24 | $36.21 | $37.14 | $36.21 | $37.14 | $37.14 | 1,073 |
2022-01-21 | $37.33 | $37.33 | $36.95 | $36.95 | $36.95 | 3,115 |
2022-01-20 | $38.42 | $38.42 | $37.56 | $37.56 | $37.56 | 309 |
2022-01-19 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 2 |
2022-01-18 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 14 |
2022-01-14 | $38.58 | $38.95 | $38.58 | $38.95 | $38.95 | 240 |
2022-01-13 | $39.42 | $39.46 | $38.99 | $38.99 | $38.99 | 1,506 |
2022-01-12 | $39.57 | $39.64 | $39.57 | $39.64 | $39.64 | 512 |
2022-01-11 | $39.72 | $39.73 | $39.72 | $39.73 | $39.73 | 932 |
2022-01-10 | $38.89 | $39.39 | $38.89 | $39.39 | $39.39 | 187 |
2022-01-07 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 44 |
2022-01-06 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 13 |
2022-01-05 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 6 |
2022-01-04 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 95 |
2022-01-03 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 65 |
2021-12-31 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 18 |
2021-12-30 | $40.76 | $40.76 | $40.71 | $40.71 | $40.71 | 202 |
2021-12-29 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 37 |
2021-12-28 | $40.67 | $40.67 | $40.40 | $40.42 | $40.42 | 1,854 |
2021-12-27 | $40.39 | $40.52 | $40.39 | $40.52 | $40.52 | 28,758 |
2021-12-23 | $40.31 | $40.38 | $40.31 | $40.38 | $40.38 | 254 |
2021-12-22 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 10 |
2021-12-21 | $40.52 | $40.52 | $40.52 | $40.52 | $40.08 | 7 |
2021-12-20 | $40.03 | $40.03 | $40.03 | $40.03 | $39.60 | 3 |
2021-12-17 | $40.45 | $40.45 | $40.45 | $40.45 | $40.01 | 36 |
2021-12-16 | $40.51 | $40.51 | $40.37 | $40.37 | $39.93 | 306 |
2021-12-15 | $40.31 | $40.31 | $40.31 | $40.31 | $39.88 | 103 |
2021-12-14 | $39.76 | $39.76 | $39.76 | $39.76 | $39.33 | 2 |
2021-12-13 | $40.08 | $40.09 | $40.07 | $40.09 | $39.65 | 277 |
2021-12-10 | $40.13 | $40.13 | $40.13 | $40.13 | $39.70 | 35 |
2021-12-09 | $40.12 | $40.12 | $40.12 | $40.12 | $39.69 | 41 |
2021-12-08 | $40.64 | $40.64 | $40.64 | $40.64 | $40.20 | 216 |
2021-12-07 | $40.31 | $40.31 | $40.27 | $40.27 | $39.83 | 216 |
2021-12-06 | $39.69 | $39.69 | $39.54 | $39.54 | $39.11 | 259 |
2021-12-03 | $39.27 | $39.27 | $39.21 | $39.21 | $38.79 | 755 |
2021-12-02 | $39.76 | $39.76 | $39.76 | $39.76 | $39.33 | 10 |
2021-12-01 | $39.20 | $39.20 | $39.20 | $39.20 | $38.78 | 5 |
2021-11-30 | $40.11 | $40.11 | $40.11 | $40.11 | $39.68 | 28 |
2021-11-29 | $40.98 | $41.13 | $40.91 | $41.06 | $40.62 | 996 |
2021-11-26 | $41.06 | $41.06 | $41.06 | $41.06 | $40.62 | 31 |
2021-11-24 | $41.49 | $41.49 | $41.49 | $41.49 | $41.04 | 6 |
2021-11-23 | $41.16 | $41.30 | $41.16 | $41.30 | $40.86 | 105 |
2021-11-22 | $41.62 | $41.62 | $41.43 | $41.43 | $40.98 | 291 |
2021-11-19 | $41.87 | $41.87 | $41.67 | $41.67 | $41.22 | 127,442 |
2021-11-18 | $41.91 | $41.91 | $41.89 | $41.89 | $41.44 | 170 |
2021-11-17 | $42.14 | $42.14 | $42.14 | $42.14 | $41.68 | 9 |
2021-11-16 | $42.33 | $42.33 | $42.33 | $42.33 | $41.87 | 6 |
2021-11-15 | $42.24 | $42.24 | $42.24 | $42.24 | $41.78 | 36 |
2021-11-12 | $42.14 | $42.14 | $42.14 | $42.14 | $41.68 | 3 |
2021-11-11 | $41.88 | $41.88 | $41.88 | $41.88 | $41.43 | 4 |
2021-11-10 | $41.83 | $41.83 | $41.83 | $41.83 | $41.38 | 4 |
2021-11-09 | $42.20 | $42.20 | $42.20 | $42.20 | $41.74 | 12 |
2021-11-08 | $42.31 | $42.31 | $42.31 | $42.31 | $41.85 | 4 |
2021-11-05 | $42.42 | $42.42 | $42.04 | $42.10 | $41.65 | 737 |
2021-11-04 | $42.36 | $42.36 | $42.36 | $42.36 | $41.90 | 52 |
2021-11-03 | $42.51 | $42.51 | $42.51 | $42.51 | $42.05 | 4 |
2021-11-02 | $42.14 | $42.14 | $42.14 | $42.14 | $41.68 | 25 |
2021-11-01 | $41.93 | $42.07 | $41.93 | $42.07 | $41.62 | 216 |
2021-10-29 | $41.71 | $41.71 | $41.71 | $41.71 | $41.26 | 117 |
2021-10-28 | $41.25 | $41.62 | $41.25 | $41.62 | $41.17 | 173 |
2021-10-27 | $41.25 | $41.25 | $41.25 | $41.25 | $40.80 | 34 |
2021-10-26 | $41.80 | $41.80 | $41.80 | $41.80 | $41.35 | 59 |
2021-10-25 | $41.83 | $41.83 | $41.83 | $41.83 | $41.38 | 73 |
2021-10-22 | $41.55 | $41.59 | $41.55 | $41.59 | $41.14 | 1,219 |
2021-10-21 | $41.86 | $41.87 | $41.83 | $41.87 | $41.42 | 244 |
2021-10-20 | $41.72 | $41.72 | $41.72 | $41.72 | $41.27 | 2,026 |
2021-10-19 | $41.53 | $41.53 | $41.53 | $41.53 | $41.08 | 4 |
2021-10-18 | $41.35 | $41.35 | $41.35 | $41.35 | $40.91 | 21 |
2021-10-15 | $41.21 | $41.21 | $41.21 | $41.21 | $40.77 | 14 |
2021-10-14 | $41.17 | $41.17 | $41.17 | $41.17 | $40.72 | 167 |
2021-10-13 | $40.66 | $40.66 | $40.66 | $40.66 | $40.22 | 15 |
2021-10-12 | $40.30 | $40.30 | $40.30 | $40.30 | $39.86 | 146 |
2021-10-11 | $40.24 | $40.24 | $40.24 | $40.24 | $39.81 | 8 |
2021-10-08 | $40.45 | $40.45 | $40.45 | $40.45 | $40.01 | 33 |
2021-10-07 | $40.60 | $40.60 | $40.58 | $40.58 | $40.14 | 8,975 |
2021-10-06 | $40.19 | $40.19 | $40.19 | $40.19 | $39.75 | 118 |
2021-10-05 | $40.11 | $40.11 | $40.03 | $40.03 | $39.60 | 301 |
2021-10-04 | $39.58 | $39.67 | $39.58 | $39.67 | $39.24 | 250 |
2021-10-01 | $40.19 | $40.19 | $40.19 | $40.19 | $39.75 | 15 |
2021-09-30 | $40.01 | $40.01 | $40.01 | $40.01 | $39.58 | 15 |
2021-09-29 | $40.21 | $40.21 | $40.21 | $40.21 | $39.77 | 33 |
2021-09-28 | $40.39 | $40.41 | $40.12 | $40.12 | $39.68 | 642 |
2021-09-27 | $40.94 | $40.94 | $40.94 | $40.94 | $40.49 | 12 |
2021-09-24 | $41.06 | $41.15 | $41.06 | $41.15 | $40.71 | 357 |
2021-09-23 | $41.26 | $41.26 | $41.26 | $41.26 | $40.82 | 114 |
2021-09-22 | $40.55 | $40.99 | $40.55 | $40.79 | $40.35 | 1,828 |
2021-09-21 | $40.98 | $40.98 | $40.68 | $40.68 | $40.24 | 284 |
2021-09-20 | $40.49 | $40.61 | $40.49 | $40.61 | $40.17 | 234 |
2021-09-17 | $41.34 | $41.34 | $41.34 | $41.34 | $40.89 | 84 |
2021-09-16 | $41.35 | $41.40 | $41.35 | $41.40 | $40.95 | 161 |
2021-09-15 | $41.07 | $41.40 | $41.07 | $41.40 | $40.95 | 235 |
2021-09-14 | $41.55 | $41.55 | $41.16 | $41.16 | $40.71 | 4,704 |
2021-09-13 | $41.48 | $41.48 | $41.48 | $41.48 | $41.03 | 27 |
2021-09-10 | $41.89 | $41.89 | $41.64 | $41.64 | $41.19 | 2,207 |
2021-09-09 | $41.96 | $41.96 | $41.96 | $41.96 | $41.51 | 36 |
2021-09-08 | $42.03 | $42.03 | $42.03 | $42.03 | $41.58 | 13 |
2021-09-07 | $42.18 | $42.18 | $42.18 | $42.18 | $41.73 | 46 |
2021-09-03 | $42.40 | $42.40 | $42.40 | $42.40 | $41.94 | 66 |
2021-09-02 | $42.38 | $42.38 | $42.38 | $42.38 | $41.93 | 7 |
2021-09-01 | $42.13 | $42.13 | $42.13 | $42.13 | $41.67 | 7 |
2021-08-31 | $42.03 | $42.03 | $42.03 | $42.03 | $41.58 | 5 |
2021-08-30 | $42.07 | $42.14 | $42.02 | $42.02 | $41.56 | 552 |
2021-08-27 | $41.86 | $41.87 | $41.86 | $41.86 | $41.41 | 833 |
2021-08-26 | $41.67 | $41.67 | $41.67 | $41.67 | $41.22 | 4 |
2021-08-25 | $41.98 | $42.01 | $41.92 | $42.01 | $41.56 | 697 |
2021-08-24 | $41.93 | $41.94 | $41.93 | $41.94 | $41.49 | 410 |
2021-08-23 | $41.73 | $41.73 | $41.73 | $41.73 | $41.28 | 54 |
2021-08-20 | $41.24 | $41.30 | $41.24 | $41.30 | $40.85 | 462 |
2021-08-19 | $40.89 | $40.89 | $40.89 | $40.89 | $40.45 | 43 |
2021-08-18 | $41.47 | $41.47 | $41.12 | $41.12 | $40.67 | 516 |
2021-08-17 | $41.57 | $41.57 | $41.57 | $41.57 | $41.12 | 61 |
2021-08-16 | $41.47 | $41.47 | $41.47 | $41.47 | $41.02 | 29 |
2021-08-13 | $41.60 | $41.60 | $41.59 | $41.59 | $41.14 | 604 |
2021-08-12 | $41.59 | $41.59 | $41.59 | $41.59 | $41.14 | 11 |
2021-08-11 | $41.47 | $41.47 | $41.47 | $41.47 | $41.02 | 32 |
2021-08-10 | $41.68 | $41.68 | $41.68 | $41.68 | $41.23 | 30 |
2021-08-09 | $41.72 | $41.80 | $41.72 | $41.80 | $41.35 | 967 |
2021-08-06 | $41.44 | $41.44 | $41.44 | $41.44 | $40.99 | 43 |
2021-08-05 | $41.68 | $41.68 | $41.68 | $41.68 | $41.23 | 14 |
2021-08-04 | $41.49 | $41.49 | $41.49 | $41.49 | $41.04 | 8 |
2021-08-03 | $41.16 | $41.47 | $41.16 | $41.47 | $41.02 | 1,909 |
2021-08-02 | $41.22 | $41.22 | $41.22 | $41.22 | $40.78 | 6 |
2021-07-30 | $41.54 | $41.54 | $41.27 | $41.27 | $40.83 | 1,268 |
2021-07-29 | $41.51 | $41.51 | $41.51 | $41.51 | $41.06 | 8 |
2021-07-28 | $41.54 | $41.54 | $41.54 | $41.54 | $41.09 | 64 |
2021-07-27 | $41.13 | $41.33 | $41.13 | $41.33 | $40.88 | 388 |
2021-07-26 | $41.57 | $41.57 | $41.57 | $41.57 | $41.12 | 18 |
2021-07-23 | $41.62 | $41.62 | $41.62 | $41.62 | $41.17 | 96 |
2021-07-22 | $41.09 | $41.09 | $41.09 | $41.09 | $40.65 | 158 |
2021-07-21 | $41.04 | $41.04 | $41.04 | $41.04 | $40.60 | 2 |
2021-07-20 | $40.89 | $40.89 | $40.89 | $40.89 | $40.45 | 4 |
2021-07-19 | $40.16 | $40.16 | $40.16 | $40.16 | $39.72 | 2 |
2021-07-16 | $40.52 | $40.52 | $40.36 | $40.36 | $39.92 | 2,135 |
2021-07-15 | $40.20 | $40.38 | $40.20 | $40.38 | $39.94 | 505 |
2021-07-14 | $40.55 | $40.55 | $40.50 | $40.50 | $40.06 | 1,399 |
2021-07-13 | $40.78 | $40.78 | $40.78 | $40.78 | $40.34 | 17 |
2021-07-12 | $41.20 | $41.20 | $41.15 | $41.15 | $40.70 | 1,003 |
2021-07-09 | $41.28 | $41.28 | $41.28 | $41.28 | $40.83 | 2 |
2021-07-08 | $40.64 | $40.90 | $40.64 | $40.90 | $40.46 | 160 |
2021-07-07 | $41.14 | $41.14 | $41.14 | $41.14 | $40.70 | 211 |
2021-07-06 | $41.34 | $41.34 | $41.34 | $41.34 | $40.89 | 52 |
2021-07-02 | $41.36 | $41.36 | $41.36 | $41.36 | $40.91 | 16 |
2021-07-01 | $41.22 | $41.22 | $41.22 | $41.22 | $40.78 | 3 |
2021-06-30 | $41.23 | $41.24 | $41.23 | $41.24 | $40.80 | 841 |
2021-06-29 | $41.16 | $41.26 | $41.16 | $41.26 | $40.82 | 997 |
2021-06-28 | $41.13 | $41.23 | $41.13 | $41.23 | $40.79 | 2,705 |
2021-06-25 | $40.90 | $41.06 | $40.90 | $41.06 | $40.61 | 134 |
2021-06-24 | $40.90 | $40.90 | $40.90 | $40.90 | $40.46 | 4 |
2021-06-23 | $40.75 | $40.75 | $40.75 | $40.75 | $40.31 | 6 |
2021-06-22 | $40.78 | $40.78 | $40.78 | $40.78 | $40.34 | 30 |
2021-06-21 | $40.41 | $40.41 | $40.41 | $40.41 | $39.97 | 6 |
2021-06-18 | $39.91 | $40.00 | $39.91 | $40.00 | $39.57 | 191 |
2021-06-17 | $40.24 | $40.35 | $40.24 | $40.31 | $39.87 | 2,292 |
2021-06-16 | $40.24 | $40.24 | $40.24 | $40.24 | $39.81 | 18 |
2021-06-15 | $40.36 | $40.36 | $40.36 | $40.36 | $39.93 | 3 |
2021-06-14 | $40.77 | $40.77 | $40.77 | $40.77 | $40.33 | 14 |
2021-06-11 | $40.72 | $40.72 | $40.72 | $40.72 | $40.28 | 117 |
2021-06-10 | $40.46 | $40.57 | $40.46 | $40.57 | $40.13 | 11,452 |
2021-06-09 | $40.24 | $40.24 | $40.24 | $40.24 | $39.81 | 36 |
2021-06-08 | $40.37 | $40.37 | $40.26 | $40.35 | $39.91 | 439 |
2021-06-07 | $39.81 | $40.38 | $39.81 | $40.26 | $39.82 | 927 |
2021-06-04 | $39.73 | $39.82 | $39.73 | $39.82 | $39.39 | 1,700 |
2021-06-03 | $39.38 | $39.45 | $39.38 | $39.45 | $39.02 | 1,202 |
2021-06-02 | $39.67 | $39.67 | $39.67 | $39.67 | $39.24 | 4 |
2021-06-01 | $39.49 | $39.52 | $39.49 | $39.52 | $39.09 | 447 |
2021-05-28 | $39.53 | $39.53 | $39.53 | $39.53 | $39.10 | 3 |
2021-05-27 | $39.40 | $39.40 | $39.40 | $39.40 | $38.97 | 12 |
2021-05-26 | $39.15 | $39.26 | $39.15 | $39.26 | $38.84 | 1,549 |
2021-05-25 | $38.98 | $38.98 | $38.98 | $38.98 | $38.56 | 83 |
2021-05-24 | $39.11 | $39.11 | $39.11 | $39.11 | $38.68 | 24 |
2021-05-21 | $38.78 | $38.78 | $38.78 | $38.78 | $38.36 | 164 |
2021-05-20 | $38.82 | $38.86 | $38.82 | $38.86 | $38.44 | 1,196 |
2021-05-19 | $38.29 | $38.29 | $38.29 | $38.29 | $37.88 | 2 |
2021-05-18 | $38.64 | $38.64 | $38.50 | $38.50 | $38.09 | 1,225 |
2021-05-17 | $38.31 | $38.50 | $38.31 | $38.50 | $38.09 | 131 |
2021-05-14 | $38.58 | $38.58 | $38.58 | $38.58 | $38.16 | 37 |
2021-05-13 | $37.90 | $37.90 | $37.90 | $37.90 | $37.49 | 113 |
2021-05-12 | $38.25 | $38.25 | $37.67 | $37.67 | $37.27 | 603 |
2021-05-11 | $38.06 | $38.40 | $38.06 | $38.40 | $37.99 | 513 |
2021-05-10 | $38.61 | $38.74 | $38.53 | $38.54 | $38.12 | 3,701 |
2021-05-07 | $38.81 | $38.81 | $38.81 | $38.81 | $38.39 | 4 |
2021-05-06 | $38.50 | $38.50 | $38.44 | $38.44 | $38.03 | 269 |
2021-05-05 | $38.60 | $38.60 | $38.60 | $38.60 | $38.18 | 18 |
2021-05-04 | $38.84 | $38.84 | $38.84 | $38.84 | $38.43 | 11 |
2021-05-03 | $39.37 | $39.37 | $39.37 | $39.37 | $38.95 | 8 |
2021-04-30 | $39.45 | $39.46 | $39.45 | $39.46 | $39.04 | 1,309 |
2021-04-29 | $39.67 | $39.67 | $39.67 | $39.67 | $39.24 | 6 |
2021-04-28 | $39.76 | $39.76 | $39.76 | $39.76 | $39.33 | 3 |
2021-04-27 | $39.87 | $39.87 | $39.74 | $39.74 | $39.31 | 903 |
2021-04-26 | $39.67 | $39.84 | $39.67 | $39.84 | $39.41 | 114 |
2021-04-23 | $39.68 | $39.68 | $39.68 | $39.68 | $39.25 | 20 |
2021-04-22 | $39.50 | $39.52 | $39.29 | $39.29 | $38.87 | 477 |
2021-04-21 | $39.46 | $39.46 | $39.46 | $39.46 | $39.03 | 15 |
2021-04-20 | $39.15 | $39.15 | $39.15 | $39.15 | $38.73 | 29 |
2021-04-19 | $39.58 | $39.58 | $39.33 | $39.33 | $38.90 | 1,335 |
2021-04-16 | $39.72 | $39.72 | $39.69 | $39.72 | $39.29 | 1,694 |
2021-04-15 | $39.58 | $39.69 | $39.57 | $39.69 | $39.26 | 1,365 |
2021-04-14 | $39.39 | $39.39 | $39.18 | $39.18 | $38.76 | 113 |
2021-04-13 | $39.37 | $39.37 | $39.37 | $39.37 | $38.94 | 12 |
2021-04-12 | $38.83 | $38.99 | $38.83 | $38.99 | $38.57 | 4,718 |
2021-04-09 | $39.01 | $39.01 | $39.01 | $39.01 | $38.58 | 63 |
2021-04-08 | $38.88 | $38.92 | $38.88 | $38.92 | $38.50 | 1,117 |
2021-04-07 | $38.66 | $38.66 | $38.66 | $38.66 | $38.24 | 11 |
2021-04-06 | $38.77 | $38.77 | $38.77 | $38.77 | $38.35 | 187 |
2021-04-05 | $38.47 | $38.50 | $38.12 | $38.50 | $38.09 | 705 |
2021-04-01 | $38.31 | $38.31 | $38.31 | $38.31 | $37.90 | 1 |
2021-03-31 | $38.01 | $38.01 | $38.01 | $38.01 | $37.60 | 1 |
2021-03-30 | $37.60 | $37.60 | $37.60 | $37.60 | $37.19 | 2 |
2021-03-29 | $37.63 | $37.63 | $37.63 | $37.63 | $37.23 | 5 |
2021-03-26 | $37.55 | $37.80 | $37.55 | $37.80 | $37.39 | 1,635 |
2021-03-25 | $37.13 | $37.43 | $37.13 | $37.43 | $37.03 | 946 |
2021-03-24 | $37.24 | $37.24 | $37.24 | $37.24 | $36.84 | 17 |
2021-03-23 | $37.97 | $37.97 | $37.97 | $37.97 | $37.56 | 12 |
2021-03-22 | $38.46 | $38.46 | $38.42 | $38.42 | $38.01 | 972 |
2021-03-19 | $37.69 | $38.30 | $37.69 | $38.15 | $37.74 | 571 |
2021-03-18 | $38.19 | $38.31 | $37.88 | $37.88 | $37.47 | 2,366 |
2021-03-17 | $38.66 | $38.66 | $38.66 | $38.66 | $38.24 | 33 |
2021-03-16 | $38.63 | $38.63 | $38.63 | $38.63 | $38.21 | 3 |
2021-03-15 | $38.84 | $38.84 | $38.84 | $38.84 | $38.42 | 30 |
2021-03-12 | $38.45 | $38.45 | $38.45 | $38.45 | $38.03 | 103 |
2021-03-11 | $38.39 | $38.39 | $38.35 | $38.39 | $37.98 | 907 |
2021-03-10 | $37.74 | $37.74 | $37.74 | $37.74 | $37.33 | 236 |
2021-03-09 | $37.75 | $37.89 | $37.67 | $37.67 | $37.26 | 919 |
2021-03-08 | $37.47 | $37.48 | $36.92 | $36.92 | $36.52 | 1,246 |
2021-03-05 | $37.06 | $37.19 | $37.06 | $37.19 | $36.79 | 563 |
2021-03-04 | $36.57 | $36.66 | $36.57 | $36.66 | $36.26 | 658 |
2021-03-03 | $37.50 | $37.50 | $37.33 | $37.33 | $36.93 | 135 |
2021-03-02 | $38.42 | $38.42 | $38.22 | $38.22 | $37.80 | 237 |
2021-03-01 | $38.58 | $38.66 | $38.58 | $38.62 | $38.21 | 661 |
2021-02-26 | $37.85 | $37.92 | $37.85 | $37.92 | $37.51 | 164 |
2021-02-25 | $38.85 | $38.85 | $37.81 | $37.81 | $37.41 | 1,038 |
2021-02-24 | $38.99 | $38.99 | $38.93 | $38.93 | $38.51 | 1,631 |
2021-02-23 | $38.36 | $38.76 | $37.78 | $38.76 | $38.34 | 6,538 |
2021-02-22 | $40.04 | $40.04 | $38.79 | $38.80 | $38.38 | 4,027 |
2021-02-19 | $39.61 | $39.61 | $39.44 | $39.44 | $39.02 | 603 |
2021-02-18 | $39.17 | $39.33 | $39.17 | $39.33 | $38.91 | 731 |
2021-02-17 | $39.29 | $39.50 | $39.29 | $39.50 | $39.07 | 1,542 |
2021-02-16 | $39.56 | $39.58 | $39.56 | $39.58 | $39.16 | 1,632 |
2021-02-12 | $39.69 | $39.81 | $39.68 | $39.81 | $39.38 | 599 |
2021-02-11 | $39.66 | $39.71 | $39.50 | $39.56 | $39.13 | 1,334 |
2021-02-10 | $39.48 | $39.61 | $39.48 | $39.61 | $39.18 | 26,506 |
2021-02-09 | $39.52 | $39.63 | $39.52 | $39.63 | $39.20 | 3,037 |
2021-02-08 | $39.27 | $39.36 | $39.25 | $39.36 | $38.93 | 808 |
2021-02-05 | $39.12 | $39.25 | $39.12 | $39.23 | $38.80 | 2,226 |
2021-02-04 | $38.78 | $38.78 | $38.78 | $38.78 | $38.36 | 21 |
2021-02-03 | $38.48 | $38.56 | $38.47 | $38.56 | $38.14 | 1,623 |
2021-02-02 | $38.56 | $38.60 | $38.55 | $38.60 | $38.19 | 1,064 |
2021-02-01 | $38.00 | $38.07 | $37.94 | $38.07 | $37.66 | 1,782 |
2021-01-29 | $37.50 | $37.70 | $37.50 | $37.70 | $37.29 | 367 |
2021-01-28 | $37.81 | $38.48 | $37.81 | $38.18 | $37.77 | 1,148 |
2021-01-27 | $38.00 | $38.31 | $37.63 | $37.74 | $37.34 | 2,477 |
2021-01-26 | $38.75 | $38.80 | $38.60 | $38.60 | $38.18 | 1,427 |
2021-01-25 | $39.02 | $39.02 | $38.73 | $38.81 | $38.39 | 1,598 |
2021-01-22 | $38.62 | $38.68 | $38.46 | $38.68 | $38.26 | 1,424 |
2021-01-21 | $38.62 | $38.64 | $38.60 | $38.64 | $38.22 | 612 |
2021-01-20 | $38.01 | $38.69 | $38.01 | $38.55 | $38.13 | 7,580 |
2021-01-19 | $38.18 | $38.24 | $38.15 | $38.24 | $37.83 | 571 |
2021-01-15 | $37.91 | $38.01 | $37.82 | $38.01 | $37.60 | 2,585 |
2021-01-14 | $38.45 | $38.45 | $38.14 | $38.14 | $37.73 | 1,272 |
2021-01-13 | $38.11 | $38.33 | $38.09 | $38.18 | $37.77 | 4,025 |
2021-01-12 | $38.00 | $38.24 | $37.98 | $38.20 | $37.78 | 1,583 |
2021-01-11 | $37.80 | $38.02 | $37.80 | $37.82 | $37.41 | 3,250 |
2021-01-08 | $37.64 | $37.94 | $37.64 | $37.94 | $37.53 | 267 |
2021-01-07 | $37.78 | $37.84 | $37.78 | $37.84 | $37.44 | 474 |
2021-01-06 | $37.23 | $37.23 | $37.12 | $37.12 | $36.71 | 245 |
2021-01-05 | $36.84 | $36.84 | $36.84 | $36.84 | $36.44 | 108 |
2021-01-04 | $36.47 | $36.61 | $36.47 | $36.61 | $36.21 | 2,363 |
2020-12-31 | $36.92 | $36.96 | $36.81 | $36.96 | $36.56 | 48,041 |
2020-12-30 | $36.97 | $36.97 | $36.97 | $36.97 | $36.57 | 38 |
2020-12-29 | $36.83 | $36.83 | $36.82 | $36.82 | $36.42 | 1,005 |
2020-12-28 | $37.63 | $37.63 | $37.63 | $37.63 | $36.57 | 72 |
2020-12-24 | $37.92 | $37.92 | $37.92 | $37.92 | $36.85 | 32 |
2020-12-23 | $38.05 | $38.05 | $38.02 | $38.02 | $36.95 | 298 |
2020-12-22 | $37.69 | $37.89 | $37.69 | $37.89 | $36.82 | 430 |
2020-12-21 | $37.78 | $37.78 | $37.78 | $37.78 | $36.71 | 17 |
2020-12-18 | $38.41 | $38.41 | $37.86 | $37.92 | $36.85 | 714 |
2020-12-17 | $37.90 | $37.90 | $37.90 | $37.90 | $36.83 | 62 |
2020-12-16 | $37.40 | $37.47 | $37.40 | $37.47 | $36.41 | 509 |
2020-12-15 | $37.38 | $37.41 | $37.35 | $37.41 | $36.35 | 450 |
2020-12-14 | $37.38 | $37.38 | $37.09 | $37.09 | $36.04 | 847 |
2020-12-11 | $37.03 | $37.21 | $37.03 | $37.21 | $36.16 | 172 |
2020-12-10 | $36.54 | $37.19 | $36.54 | $37.19 | $36.14 | 284 |
2020-12-09 | $37.19 | $37.19 | $36.98 | $36.98 | $35.94 | 178 |
2020-12-08 | $37.38 | $37.39 | $37.38 | $37.39 | $36.33 | 246 |
2020-12-07 | $37.11 | $37.11 | $37.11 | $37.11 | $36.06 | 198 |
2020-12-04 | $37.04 | $37.08 | $37.04 | $37.08 | $36.03 | 230 |
2020-12-03 | $36.81 | $36.81 | $36.81 | $36.81 | $35.77 | 88 |
2020-12-02 | $36.41 | $36.51 | $36.41 | $36.51 | $35.48 | 212 |
2020-12-01 | $36.54 | $36.54 | $36.46 | $36.46 | $35.43 | 135,636 |
2020-11-30 | $36.30 | $36.42 | $36.30 | $36.42 | $35.39 | 354 |
2020-11-27 | $36.26 | $36.26 | $36.26 | $36.26 | $35.23 | 140 |
2020-11-25 | $35.82 | $35.90 | $35.82 | $35.90 | $34.89 | 140 |
2020-11-24 | $35.69 | $35.72 | $35.69 | $35.72 | $34.71 | 157 |
2020-11-23 | $35.70 | $35.70 | $35.49 | $35.52 | $34.51 | 745 |
2020-11-20 | $35.35 | $35.38 | $35.35 | $35.35 | $34.35 | 614 |
2020-11-19 | $35.23 | $35.23 | $35.23 | $35.23 | $34.23 | 22 |
2020-11-18 | $35.23 | $35.23 | $34.93 | $34.93 | $33.94 | 8,702 |
2020-11-17 | $35.00 | $35.18 | $35.00 | $35.18 | $34.19 | 334 |
2020-11-16 | $35.18 | $35.18 | $35.18 | $35.18 | $34.19 | 233 |
2020-11-13 | $34.98 | $34.98 | $34.98 | $34.98 | $33.99 | 118 |
2020-11-12 | $34.65 | $34.65 | $34.65 | $34.65 | $33.67 | 69 |
2020-11-11 | $34.76 | $34.76 | $34.76 | $34.76 | $33.78 | 223 |
2020-11-10 | $34.21 | $34.25 | $34.21 | $34.25 | $33.28 | 223 |
2020-11-09 | $34.34 | $34.34 | $34.34 | $34.34 | $33.37 | 2 |
2020-11-06 | $34.98 | $34.98 | $34.98 | $34.98 | $33.99 | 1 |
2020-11-05 | $34.86 | $34.96 | $34.85 | $34.85 | $33.87 | 513 |
2020-11-04 | $34.40 | $34.40 | $34.33 | $34.33 | $33.36 | 187 |
2020-11-03 | $33.30 | $33.49 | $33.26 | $33.49 | $32.55 | 1,439 |
2020-11-02 | $32.91 | $32.91 | $32.91 | $32.91 | $31.98 | 107 |
2020-10-30 | $32.42 | $32.52 | $32.42 | $32.52 | $31.60 | 354 |
2020-10-29 | $33.40 | $33.40 | $33.33 | $33.33 | $32.39 | 107 |
2020-10-28 | $33.21 | $33.23 | $33.21 | $33.23 | $32.29 | 1,165 |
2020-10-27 | $34.14 | $34.14 | $34.14 | $34.14 | $33.17 | 22 |
2020-10-26 | $34.22 | $34.22 | $34.22 | $34.22 | $33.25 | 2 |
2020-10-23 | $34.51 | $34.72 | $34.51 | $34.72 | $33.74 | 145 |
2020-10-22 | $34.43 | $34.43 | $34.43 | $34.43 | $33.46 | 3 |
2020-10-21 | $34.36 | $34.36 | $34.25 | $34.25 | $33.29 | 146 |
2020-10-20 | $34.31 | $34.31 | $34.31 | $34.31 | $33.34 | 458 |
2020-10-19 | $34.71 | $34.71 | $34.29 | $34.29 | $33.32 | 248 |
2020-10-16 | $34.94 | $34.96 | $34.70 | $34.70 | $33.72 | 27,241 |
2020-10-15 | $34.64 | $34.72 | $34.64 | $34.72 | $33.74 | 380 |
2020-10-14 | $34.80 | $34.80 | $34.80 | $34.80 | $33.81 | 30 |
2020-10-13 | $34.96 | $35.05 | $34.96 | $35.05 | $34.06 | 288 |
2020-10-12 | $34.89 | $34.89 | $34.87 | $34.87 | $33.89 | 181 |
2020-10-09 | $34.55 | $34.55 | $34.55 | $34.55 | $33.57 | 0 |
2020-10-08 | $34.32 | $34.32 | $34.32 | $34.32 | $33.35 | 769 |
2020-10-07 | $34.18 | $34.18 | $34.14 | $34.14 | $33.17 | 769 |
2020-10-06 | $33.95 | $33.95 | $33.56 | $33.56 | $32.62 | 331 |
2020-10-05 | $33.84 | $33.84 | $33.84 | $33.84 | $32.89 | 10 |
2020-10-02 | $33.07 | $33.57 | $33.07 | $33.35 | $32.41 | 1,064 |
2020-10-01 | $33.46 | $33.46 | $33.46 | $33.46 | $32.51 | 10 |
2020-09-30 | $33.36 | $33.38 | $33.21 | $33.21 | $32.28 | 903 |
2020-09-29 | $32.95 | $32.95 | $32.95 | $32.95 | $32.02 | 79 |
2020-09-28 | $33.01 | $33.01 | $33.01 | $33.01 | $32.08 | 79 |
2020-09-25 | $32.18 | $32.63 | $32.18 | $32.63 | $31.71 | 503 |
2020-09-24 | $32.14 | $32.14 | $31.88 | $32.04 | $31.14 | 641 |
2020-09-23 | $32.13 | $32.13 | $32.13 | $32.13 | $31.22 | 62 |
2020-09-22 | $32.74 | $32.74 | $32.74 | $32.74 | $31.82 | 65 |
2020-09-21 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 7 |
2020-09-18 | $32.57 | $32.57 | $32.57 | $32.57 | $31.65 | 10 |
2020-09-17 | $32.69 | $32.76 | $32.69 | $32.76 | $31.83 | 297 |
2020-09-16 | $33.05 | $33.05 | $33.05 | $33.05 | $32.12 | 44 |
2020-09-15 | $33.04 | $33.04 | $33.04 | $33.04 | $32.11 | 1 |
2020-09-14 | $32.73 | $32.94 | $32.73 | $32.91 | $31.98 | 1,832 |
2020-09-11 | $32.21 | $32.21 | $32.21 | $32.21 | $31.30 | 102 |
2020-09-10 | $32.71 | $32.71 | $32.30 | $32.30 | $31.39 | 492 |
2020-09-09 | $32.80 | $32.80 | $32.80 | $32.80 | $31.87 | 1 |
2020-09-08 | $32.36 | $32.36 | $32.24 | $32.24 | $31.33 | 105 |
2020-09-04 | $32.93 | $32.93 | $32.93 | $32.93 | $32.00 | 71 |
2020-09-03 | $34.02 | $34.02 | $33.16 | $33.33 | $32.39 | 1,774 |
2020-09-02 | $34.10 | $34.49 | $34.10 | $34.49 | $33.51 | 2,200 |
2020-09-01 | $33.86 | $33.86 | $33.86 | $33.86 | $32.90 | 13 |
2020-08-31 | $33.67 | $33.82 | $33.67 | $33.75 | $32.80 | 2,669 |
2020-08-28 | $33.70 | $33.70 | $33.70 | $33.70 | $32.75 | 72 |
2020-08-27 | $33.60 | $33.60 | $33.60 | $33.60 | $32.65 | 72 |
2020-08-26 | $33.52 | $33.55 | $33.52 | $33.55 | $32.60 | 100 |
2020-08-25 | $33.30 | $33.30 | $33.30 | $33.30 | $32.36 | 2 |
2020-08-24 | $33.13 | $33.18 | $32.90 | $33.18 | $32.25 | 2,889 |
2020-08-21 | $33.14 | $33.14 | $33.14 | $33.14 | $32.20 | 3 |
2020-08-20 | $33.16 | $33.16 | $33.16 | $33.16 | $32.22 | 56 |
2020-08-19 | $33.29 | $33.29 | $33.13 | $33.13 | $32.19 | 280,236 |
2020-08-18 | $33.32 | $33.32 | $33.32 | $33.32 | $32.38 | 116 |
2020-08-17 | $33.30 | $33.30 | $33.30 | $33.30 | $32.36 | 93 |
2020-08-14 | $32.98 | $32.98 | $32.98 | $32.98 | $32.05 | 100 |
2020-08-13 | $33.03 | $33.03 | $33.00 | $33.00 | $32.07 | 100 |
2020-08-12 | $32.83 | $32.90 | $32.83 | $32.90 | $31.97 | 801 |
2020-08-11 | $32.53 | $32.53 | $32.53 | $32.53 | $31.61 | 3 |
2020-08-10 | $32.98 | $32.98 | $32.98 | $32.98 | $32.05 | 26 |
2020-08-07 | $33.11 | $33.11 | $33.11 | $33.11 | $32.18 | 22 |
2020-08-06 | $33.04 | $33.04 | $33.04 | $33.04 | $32.11 | 2 |
2020-08-05 | $33.16 | $33.16 | $33.16 | $33.16 | $32.23 | 5 |
2020-08-04 | $33.16 | $33.16 | $33.16 | $33.16 | $32.22 | 48 |
2020-08-03 | $32.92 | $32.92 | $32.92 | $32.92 | $31.99 | 48 |
2020-07-31 | $32.64 | $32.64 | $32.64 | $32.64 | $31.72 | 0 |
2020-07-30 | $32.57 | $32.57 | $32.57 | $32.57 | $31.65 | 99 |
2020-07-29 | $32.61 | $32.61 | $32.61 | $32.61 | $31.69 | 99 |
2020-07-28 | $32.42 | $32.42 | $32.23 | $32.23 | $31.32 | 336 |
2020-07-27 | $32.22 | $32.37 | $32.21 | $32.37 | $31.45 | 5,316 |
2020-07-24 | $32.06 | $32.06 | $32.06 | $32.06 | $31.15 | 95 |
2020-07-23 | $32.28 | $32.28 | $32.28 | $32.28 | $31.37 | 23 |
2020-07-22 | $32.64 | $32.64 | $32.64 | $32.64 | $31.72 | 0 |
2020-07-21 | $32.73 | $32.73 | $32.43 | $32.43 | $31.52 | 478 |
2020-07-20 | $32.45 | $32.45 | $32.45 | $32.45 | $31.53 | 100 |
2020-07-17 | $32.29 | $32.29 | $32.29 | $32.29 | $31.38 | 206 |
2020-07-16 | $32.01 | $32.01 | $32.01 | $32.01 | $31.10 | 100 |
2020-07-15 | $32.08 | $32.08 | $32.08 | $32.08 | $31.17 | 262 |
2020-07-14 | $31.47 | $31.68 | $31.47 | $31.68 | $30.79 | 963 |
2020-07-13 | $31.16 | $31.16 | $31.16 | $31.16 | $30.27 | 96 |
2020-07-10 | $31.69 | $31.69 | $31.68 | $31.68 | $30.78 | 1,932 |
2020-07-09 | $31.54 | $31.54 | $31.50 | $31.50 | $30.61 | 804 |
2020-07-08 | $31.57 | $31.57 | $31.57 | $31.57 | $30.68 | 2 |
2020-07-07 | $31.40 | $31.40 | $31.31 | $31.31 | $30.42 | 872 |
2020-07-06 | $31.39 | $31.39 | $31.39 | $31.39 | $30.50 | 100 |
2020-07-02 | $31.02 | $31.02 | $31.02 | $31.02 | $30.14 | 0 |
2020-07-01 | $30.69 | $30.69 | $30.69 | $30.69 | $29.82 | 0 |
2020-06-30 | $30.67 | $30.67 | $30.67 | $30.67 | $29.80 | 0 |
2020-06-29 | $29.94 | $30.21 | $29.88 | $30.21 | $29.35 | 2,375 |
2020-06-26 | $29.97 | $29.97 | $29.96 | $29.96 | $29.11 | 100 |
2020-06-25 | $30.21 | $30.47 | $30.21 | $30.47 | $29.61 | 441 |
2020-06-24 | $30.48 | $30.48 | $30.23 | $30.23 | $29.37 | 102 |
2020-06-23 | $31.11 | $31.11 | $30.84 | $30.89 | $30.01 | 901 |
2020-06-22 | $30.71 | $30.71 | $30.71 | $30.71 | $29.84 | 93 |
2020-06-19 | $31.08 | $31.08 | $30.68 | $30.68 | $29.81 | 355 |
2020-06-18 | $30.83 | $30.91 | $30.83 | $30.91 | $30.03 | 130 |
2020-06-17 | $30.94 | $30.94 | $30.94 | $30.94 | $30.07 | 0 |
2020-06-16 | $30.92 | $30.92 | $30.92 | $30.92 | $30.05 | 69 |
2020-06-15 | $30.22 | $30.49 | $30.22 | $30.49 | $29.63 | 1,695 |
2020-06-12 | $29.70 | $30.14 | $29.70 | $30.14 | $29.28 | 103 |
2020-06-11 | $29.84 | $29.84 | $29.80 | $29.80 | $28.96 | 112 |
2020-06-10 | $31.45 | $31.47 | $31.40 | $31.46 | $30.57 | 8,472 |
2020-06-09 | $31.64 | $31.69 | $31.64 | $31.69 | $30.79 | 231 |
2020-06-08 | $32.06 | $32.06 | $32.06 | $32.06 | $31.15 | 1 |
2020-06-05 | $31.40 | $31.40 | $31.33 | $31.33 | $30.44 | 1,072 |
2020-06-04 | $30.84 | $30.84 | $30.84 | $30.84 | $29.97 | 35 |
2020-06-03 | $31.01 | $31.09 | $31.01 | $31.09 | $30.22 | 1,500 |
2020-06-02 | $30.78 | $30.78 | $30.78 | $30.78 | $29.91 | 2 |
2020-06-01 | $30.62 | $30.62 | $30.62 | $30.62 | $29.75 | 1 |
2020-05-29 | $30.39 | $30.39 | $30.39 | $30.39 | $29.53 | 5 |
2020-05-28 | $30.24 | $30.24 | $30.08 | $30.08 | $29.23 | 5,468 |
2020-05-27 | $29.98 | $29.98 | $29.98 | $29.98 | $29.13 | 5 |
2020-05-26 | $29.58 | $29.58 | $29.58 | $29.58 | $28.74 | 6 |
2020-05-22 | $29.38 | $29.38 | $29.38 | $29.38 | $28.54 | 0 |
2020-05-21 | $29.29 | $29.30 | $29.24 | $29.24 | $28.41 | 371 |
2020-05-20 | $29.45 | $29.45 | $29.45 | $29.45 | $28.62 | 0 |
2020-05-19 | $29.17 | $29.17 | $29.17 | $29.17 | $28.35 | 0 |
2020-05-18 | $29.41 | $29.41 | $29.41 | $29.41 | $28.58 | 1 |
2020-05-15 | $28.58 | $28.58 | $28.58 | $28.58 | $27.77 | 0 |
2020-05-14 | $28.37 | $28.37 | $28.37 | $28.37 | $27.57 | 0 |
2020-05-13 | $28.18 | $28.18 | $28.18 | $28.18 | $27.39 | 0 |
2020-05-12 | $29.18 | $29.18 | $28.72 | $28.72 | $27.90 | 504 |
2020-05-11 | $29.26 | $29.26 | $29.26 | $29.26 | $28.43 | 1 |
2020-05-08 | $28.98 | $28.99 | $28.95 | $28.95 | $28.13 | 404 |
2020-05-07 | $28.27 | $28.27 | $28.27 | $28.27 | $27.47 | 0 |
2020-05-06 | $28.47 | $28.47 | $28.47 | $28.47 | $27.67 | 0 |
2020-05-05 | $28.62 | $28.62 | $28.47 | $28.47 | $27.67 | 2,646 |
2020-05-04 | $27.94 | $27.94 | $27.94 | $27.94 | $27.15 | 22 |
2020-05-01 | $28.67 | $28.67 | $28.67 | $28.67 | $27.86 | 30 |
2020-04-30 | $29.04 | $29.04 | $29.04 | $29.04 | $28.22 | 0 |
2020-04-29 | $28.53 | $28.53 | $28.53 | $28.53 | $27.73 | 0 |
2020-04-28 | $28.88 | $28.88 | $28.53 | $28.53 | $27.73 | 1,510 |
2020-04-27 | $28.10 | $28.10 | $28.10 | $28.10 | $27.31 | 0 |
2020-04-24 | $27.78 | $27.78 | $27.78 | $27.78 | $27.00 | 0 |
2020-04-23 | $27.85 | $27.85 | $27.85 | $27.85 | $27.06 | 2 |
2020-04-22 | $27.23 | $27.23 | $27.23 | $27.23 | $26.46 | 4 |
2020-04-21 | $27.97 | $27.97 | $27.97 | $27.97 | $27.18 | 40 |
2020-04-20 | $27.91 | $27.97 | $27.01 | $27.97 | $27.18 | 3,570 |
2020-04-17 | $27.64 | $27.64 | $27.64 | $27.64 | $26.86 | 0 |
2020-04-16 | $27.31 | $27.31 | $27.31 | $27.31 | $26.54 | 91 |
2020-04-15 | $27.83 | $27.83 | $27.83 | $27.83 | $27.04 | 4 |
2020-04-14 | $26.95 | $26.95 | $26.95 | $26.95 | $26.18 | 1 |
2020-04-13 | $27.01 | $27.01 | $26.90 | $26.95 | $26.18 | 579 |
2020-04-09 | $26.64 | $26.64 | $26.64 | $26.64 | $25.89 | 2 |
2020-04-08 | $25.79 | $25.79 | $25.79 | $25.79 | $25.06 | 14 |
2020-04-07 | $25.77 | $25.77 | $25.77 | $25.77 | $25.04 | 51 |
2020-04-06 | $25.21 | $25.77 | $25.01 | $25.77 | $25.04 | 760 |
2020-04-03 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
2020-04-02 | $23.62 | $24.45 | $23.62 | $24.45 | $23.76 | 417 |
2020-04-01 | $24.02 | $24.02 | $24.02 | $24.02 | $23.34 | 55 |
2020-03-31 | $25.42 | $25.47 | $25.06 | $25.06 | $24.35 | 1,706 |
2020-03-30 | $25.38 | $25.67 | $25.38 | $25.67 | $24.95 | 699 |
2020-03-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.31 | 21 |
2020-03-26 | $25.53 | $25.53 | $25.53 | $25.53 | $24.80 | 0 |
2020-03-25 | $24.23 | $24.23 | $24.23 | $24.23 | $23.54 | 0 |
2020-03-24 | $23.67 | $23.67 | $23.67 | $23.67 | $23.00 | 0 |
2020-03-23 | $21.65 | $22.12 | $21.26 | $21.89 | $21.27 | 5,546 |
2020-03-20 | $22.36 | $22.36 | $22.36 | $22.36 | $21.73 | 0 |
2020-03-19 | $23.10 | $23.27 | $23.10 | $23.27 | $22.61 | 675 |
2020-03-18 | $23.21 | $23.40 | $22.99 | $22.99 | $22.34 | 400 |
2020-03-17 | $24.69 | $24.69 | $24.69 | $24.69 | $23.99 | 0 |
2020-03-16 | $23.43 | $23.43 | $23.43 | $23.43 | $22.76 | 0 |
2020-03-13 | $25.33 | $26.06 | $24.39 | $26.06 | $25.32 | 7,068 |
2020-03-12 | $24.67 | $24.67 | $24.67 | $24.67 | $23.97 | 0 |
2020-03-11 | $27.09 | $27.27 | $27.09 | $27.27 | $26.50 | 400 |
2020-03-10 | $28.46 | $28.46 | $28.46 | $28.46 | $27.65 | 0 |
2020-03-09 | $27.81 | $27.93 | $27.81 | $27.93 | $27.14 | 1,242 |
2020-03-06 | $29.52 | $29.52 | $29.52 | $29.52 | $28.69 | 0 |
2020-03-05 | $30.15 | $30.15 | $29.88 | $29.94 | $29.09 | 519 |
2020-03-04 | $29.86 | $30.56 | $29.86 | $30.56 | $29.70 | 355,959 |
2020-03-03 | $29.45 | $29.45 | $29.45 | $29.45 | $28.61 | 0 |
2020-03-02 | $28.50 | $29.95 | $28.50 | $29.95 | $29.11 | 521 |
2020-02-28 | $27.95 | $28.63 | $27.95 | $28.59 | $27.78 | 406 |
2020-02-27 | $30.88 | $30.88 | $29.29 | $29.29 | $28.46 | 1,082 |
2020-02-26 | $30.88 | $30.88 | $30.88 | $30.88 | $30.01 | 2 |
2020-02-25 | $31.53 | $31.53 | $30.85 | $30.85 | $29.98 | 1,400 |
2020-02-24 | $31.81 | $31.81 | $31.75 | $31.75 | $30.85 | 158 |
2020-02-21 | $32.45 | $32.45 | $32.45 | $32.45 | $31.54 | 60 |
2020-02-20 | $32.56 | $32.68 | $32.56 | $32.68 | $31.75 | 1,315 |
2020-02-19 | $32.71 | $32.71 | $32.69 | $32.69 | $31.77 | 101 |
2020-02-18 | $32.52 | $32.63 | $32.52 | $32.63 | $31.71 | 182 |
2020-02-14 | $32.44 | $32.44 | $32.44 | $32.44 | $31.52 | 0 |
2020-02-13 | $32.40 | $32.43 | $32.40 | $32.43 | $31.51 | 771 |
2020-02-12 | $32.27 | $32.27 | $32.27 | $32.27 | $31.36 | 0 |
2020-02-11 | $32.12 | $32.12 | $32.12 | $32.12 | $31.22 | 0 |
2020-02-10 | $32.01 | $32.01 | $32.01 | $32.01 | $31.11 | 0 |
2020-02-07 | $31.78 | $31.83 | $31.77 | $31.83 | $30.93 | 2,580 |
2020-02-06 | $32.05 | $32.05 | $31.96 | $31.96 | $31.06 | 1,062 |
2020-02-05 | $31.76 | $31.93 | $31.70 | $31.85 | $30.95 | 4,413 |
2020-02-04 | $31.74 | $31.74 | $31.74 | $31.74 | $30.85 | 64 |
2020-02-03 | $31.36 | $31.36 | $31.36 | $31.36 | $30.48 | 20 |
2020-01-31 | $31.38 | $31.38 | $31.38 | $31.38 | $30.50 | 0 |
2020-01-30 | $31.34 | $31.47 | $31.34 | $31.47 | $30.58 | 797 |
2020-01-29 | $31.54 | $31.54 | $31.49 | $31.50 | $30.61 | 1,018 |
2020-01-28 | $31.50 | $31.51 | $31.47 | $31.47 | $30.58 | 1,700 |
2020-01-27 | $31.23 | $31.23 | $31.23 | $31.23 | $30.35 | 0 |
2020-01-24 | $31.53 | $31.53 | $31.53 | $31.53 | $30.64 | 0 |
2020-01-23 | $31.78 | $31.81 | $31.78 | $31.81 | $30.91 | 477 |
2020-01-22 | $31.84 | $31.85 | $31.81 | $31.81 | $30.91 | 1,934 |
2020-01-21 | $31.69 | $31.82 | $31.69 | $31.78 | $30.88 | 2,008 |
2020-01-17 | $31.74 | $31.74 | $31.73 | $31.73 | $30.84 | 472 |
2020-01-16 | $31.64 | $31.64 | $31.64 | $31.64 | $30.75 | 201 |
2020-01-15 | $31.62 | $31.64 | $31.58 | $31.58 | $30.69 | 800 |
2020-01-14 | $31.42 | $31.43 | $31.42 | $31.43 | $30.54 | 119 |
2020-01-13 | $31.21 | $31.30 | $31.21 | $31.30 | $30.42 | 160 |
2020-01-10 | $31.23 | $31.23 | $31.20 | $31.20 | $30.32 | 800 |
2020-01-09 | $31.21 | $31.23 | $31.20 | $31.20 | $30.32 | 1,346 |
2020-01-08 | $31.13 | $31.13 | $31.13 | $31.13 | $30.25 | 0 |
2020-01-07 | $31.04 | $31.04 | $31.02 | $31.02 | $30.14 | 1,268 |
2020-01-06 | $31.01 | $31.05 | $31.01 | $31.05 | $30.17 | 350 |
2020-01-03 | $30.98 | $30.98 | $30.98 | $30.98 | $30.11 | 0 |
2020-01-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.12 | 5 |
2019-12-31 | $30.93 | $30.93 | $30.93 | $30.93 | $30.06 | 303 |
2019-12-30 | $30.89 | $30.89 | $30.88 | $30.88 | $30.01 | 300 |
2019-12-27 | $31.06 | $31.06 | $31.00 | $31.00 | $30.12 | 824 |
2019-12-26 | $30.96 | $30.98 | $30.93 | $30.97 | $30.09 | 2,127 |
2019-12-24 | $30.90 | $30.98 | $30.90 | $30.93 | $30.05 | 4,919 |
2019-12-23 | $30.88 | $30.88 | $30.86 | $30.86 | $29.99 | 587 |
2019-12-20 | $30.83 | $30.88 | $30.83 | $30.88 | $30.01 | 751 |
2019-12-19 | $30.96 | $31.02 | $30.63 | $30.65 | $29.79 | 4,988 |
2019-12-18 | $30.00 | $31.05 | $30.00 | $31.05 | $29.67 | 2,439 |
2019-12-17 | $30.97 | $30.98 | $30.97 | $30.98 | $29.60 | 1,173 |
2019-12-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.62 | 0 |
2019-12-13 | $30.80 | $31.14 | $30.77 | $30.79 | $29.42 | 1,978 |
2019-12-12 | $30.69 | $30.78 | $30.69 | $30.78 | $29.41 | 933 |
2019-12-11 | $30.63 | $30.68 | $30.62 | $30.68 | $29.32 | 600 |
2019-12-10 | $30.58 | $30.58 | $30.58 | $30.58 | $29.22 | 0 |
2019-12-09 | $30.66 | $30.66 | $30.60 | $30.60 | $29.23 | 287 |
2019-12-06 | $30.76 | $30.76 | $30.65 | $30.65 | $29.29 | 530 |
2019-12-05 | $30.48 | $30.49 | $30.47 | $30.49 | $29.13 | 1,613 |
2019-12-04 | $30.59 | $30.59 | $30.59 | $30.59 | $29.23 | 0 |
2019-12-03 | $30.33 | $30.40 | $30.30 | $30.40 | $29.04 | 400 |
2019-12-02 | $30.62 | $30.62 | $30.46 | $30.46 | $29.11 | 100 |
2019-11-29 | $30.69 | $30.69 | $30.69 | $30.69 | $29.32 | 0 |
2019-11-27 | $30.76 | $30.76 | $30.76 | $30.76 | $29.39 | 22 |
2019-11-26 | $30.58 | $30.64 | $30.58 | $30.64 | $29.28 | 3,665 |
2019-11-25 | $30.59 | $30.59 | $30.57 | $30.57 | $29.21 | 428 |
2019-11-22 | $30.34 | $30.43 | $30.30 | $30.39 | $29.04 | 1,500 |
2019-11-21 | $30.39 | $30.39 | $30.32 | $30.32 | $28.97 | 400 |
2019-11-20 | $30.43 | $30.43 | $30.43 | $30.43 | $29.08 | 0 |
2019-11-19 | $30.39 | $30.42 | $30.39 | $30.41 | $29.06 | 824 |
2019-11-18 | $30.40 | $30.41 | $30.37 | $30.37 | $29.02 | 3,157 |
2019-11-15 | $30.14 | $30.28 | $30.14 | $30.28 | $28.93 | 759 |
2019-11-14 | $30.05 | $30.05 | $30.01 | $30.04 | $28.70 | 917 |
2019-11-13 | $30.00 | $30.03 | $29.99 | $30.03 | $28.69 | 420 |
2019-11-12 | $29.91 | $29.91 | $29.91 | $29.91 | $28.58 | 0 |
2019-11-11 | $29.90 | $29.90 | $29.88 | $29.88 | $28.55 | 400 |
2019-11-08 | $29.81 | $29.85 | $29.79 | $29.85 | $28.52 | 983 |
2019-11-07 | $29.81 | $29.82 | $29.72 | $29.72 | $28.40 | 2,177 |
2019-11-06 | $29.72 | $29.73 | $29.69 | $29.69 | $28.37 | 1,511 |
2019-11-05 | $29.67 | $29.67 | $29.67 | $29.67 | $28.35 | 0 |
2019-11-04 | $29.71 | $29.73 | $29.71 | $29.73 | $28.41 | 800 |
2019-11-01 | $29.75 | $29.75 | $29.75 | $29.75 | $28.43 | 0 |
2019-10-31 | $29.48 | $29.57 | $29.48 | $29.57 | $28.25 | 1,192 |
2019-10-30 | $29.51 | $29.57 | $29.51 | $29.57 | $28.26 | 300 |
2019-10-29 | $29.57 | $29.57 | $29.50 | $29.50 | $28.19 | 402 |
2019-10-28 | $29.53 | $29.54 | $29.50 | $29.50 | $28.19 | 11,400 |
2019-10-25 | $29.41 | $29.47 | $29.41 | $29.47 | $28.16 | 6,900 |
2019-10-24 | $31.00 | $32.54 | $29.47 | $29.54 | $28.22 | 2,222 |
2019-10-23 | $29.52 | $29.54 | $29.52 | $29.54 | $28.22 | 100 |
2019-10-22 | $29.71 | $29.71 | $29.55 | $29.55 | $28.23 | 500 |
2019-10-21 | $29.56 | $29.59 | $29.56 | $29.59 | $28.28 | 100 |
2019-10-18 | $29.46 | $29.49 | $29.46 | $29.49 | $28.18 | 100 |
2019-10-17 | $29.50 | $29.52 | $29.49 | $29.52 | $28.20 | 400 |
2019-10-16 | $29.33 | $29.33 | $29.33 | $29.33 | $28.02 | 0 |
2019-10-15 | $29.35 | $29.37 | $29.35 | $29.37 | $28.06 | 606 |
2019-10-14 | $29.22 | $29.22 | $29.20 | $29.20 | $27.90 | 551 |
2019-10-11 | $29.44 | $29.44 | $29.27 | $29.27 | $27.97 | 1,220 |
2019-10-10 | $29.06 | $29.13 | $29.01 | $29.08 | $27.79 | 2,843 |
2019-10-09 | $28.99 | $28.99 | $28.99 | $28.99 | $27.70 | 0 |
2019-10-08 | $28.96 | $28.96 | $28.81 | $28.81 | $27.53 | 1,537 |
2019-10-07 | $29.26 | $29.30 | $29.17 | $29.17 | $27.87 | 1,018 |
2019-10-04 | $29.03 | $29.28 | $29.03 | $29.28 | $27.98 | 122 |
2019-10-03 | $28.65 | $28.93 | $28.65 | $28.93 | $27.65 | 326 |
2019-10-02 | $28.86 | $28.86 | $28.72 | $28.72 | $27.45 | 1,065 |
2019-10-01 | $29.42 | $29.42 | $29.14 | $29.14 | $27.84 | 413 |
2019-09-30 | $29.38 | $29.46 | $29.38 | $29.43 | $28.12 | 1,218 |
2019-09-27 | $29.45 | $29.45 | $29.28 | $29.28 | $27.98 | 800 |
2019-09-26 | $29.35 | $29.51 | $29.35 | $29.51 | $28.19 | 200 |
2019-09-25 | $29.39 | $29.52 | $29.39 | $29.52 | $28.20 | 1,711 |
2019-09-24 | $29.59 | $29.60 | $29.43 | $29.47 | $28.16 | 1,383 |
2019-09-23 | $29.69 | $29.69 | $29.67 | $29.67 | $28.35 | 100 |
2019-09-20 | $29.81 | $29.82 | $29.70 | $29.72 | $28.40 | 4,210 |
2019-09-19 | $29.84 | $29.84 | $29.76 | $29.76 | $28.43 | 506 |
2019-09-18 | $29.61 | $29.75 | $29.59 | $29.75 | $28.43 | 3,476 |
2019-09-17 | $29.81 | $29.81 | $29.81 | $29.81 | $28.48 | 0 |
2019-09-16 | $29.58 | $29.64 | $29.58 | $29.64 | $28.32 | 6,800 |
2019-09-13 | $29.72 | $29.74 | $29.61 | $29.61 | $28.30 | 500 |
2019-09-12 | $29.76 | $29.81 | $29.70 | $29.73 | $28.41 | 4,130 |
2019-09-11 | $29.65 | $29.66 | $29.64 | $29.66 | $28.34 | 3,284 |
2019-09-10 | $29.41 | $29.45 | $29.39 | $29.43 | $28.12 | 2,180 |
2019-09-09 | $29.57 | $29.58 | $29.48 | $29.50 | $28.19 | 1,296 |
2019-09-06 | $29.67 | $29.67 | $29.63 | $29.64 | $28.32 | 3,509 |
2019-09-05 | $29.53 | $29.60 | $29.53 | $29.60 | $28.28 | 7,245 |
2019-09-04 | $29.37 | $29.41 | $29.37 | $29.41 | $28.10 | 1,002 |
2019-09-03 | $29.04 | $29.15 | $29.04 | $29.14 | $27.84 | 508 |
2019-08-30 | $29.12 | $29.19 | $29.12 | $29.19 | $27.89 | 800 |
2019-08-29 | $29.18 | $29.18 | $29.18 | $29.18 | $27.88 | 0 |
2019-08-28 | $28.90 | $28.99 | $28.90 | $28.99 | $27.70 | 102 |
2019-08-27 | $29.04 | $29.04 | $28.81 | $28.81 | $27.53 | 710 |
2019-08-26 | $28.88 | $28.91 | $28.87 | $28.91 | $27.62 | 1,041 |
2019-08-23 | $29.27 | $29.27 | $28.57 | $28.57 | $27.30 | 100 |
2019-08-22 | $29.30 | $29.30 | $29.30 | $29.30 | $28.00 | 0 |
2019-08-21 | $29.27 | $29.27 | $29.27 | $29.27 | $27.97 | 1,024 |
2019-08-20 | $29.20 | $29.22 | $29.06 | $29.06 | $27.77 | 1,663 |
2019-08-19 | $29.29 | $29.29 | $29.27 | $29.27 | $27.97 | 4,164 |
2019-08-16 | $28.99 | $29.02 | $28.99 | $29.02 | $27.73 | 1,034 |
2019-08-15 | $28.69 | $28.69 | $28.67 | $28.67 | $27.39 | 914 |
2019-08-14 | $28.99 | $28.99 | $28.61 | $28.61 | $27.34 | 600 |
2019-08-13 | $29.39 | $29.40 | $29.28 | $29.32 | $28.01 | 1,038 |
2019-08-12 | $29.01 | $29.01 | $29.00 | $29.01 | $27.72 | 1,000 |
2019-08-09 | $29.39 | $29.39 | $29.23 | $29.34 | $28.04 | 1,067 |
2019-08-08 | $29.45 | $29.52 | $29.43 | $29.52 | $28.21 | 364 |
2019-08-07 | $28.78 | $29.03 | $28.78 | $29.03 | $27.74 | 2,911 |
2019-08-06 | $28.62 | $28.92 | $28.62 | $28.88 | $27.60 | 926 |
2019-08-05 | $28.68 | $28.68 | $28.56 | $28.56 | $27.29 | 200 |
2019-08-02 | $29.21 | $29.21 | $29.21 | $29.21 | $27.91 | 200 |
2019-08-01 | $29.69 | $29.72 | $29.26 | $29.26 | $27.96 | 2,928 |
2019-07-31 | $29.55 | $29.55 | $29.55 | $29.55 | $28.24 | 2,400 |
2019-07-30 | $29.73 | $29.73 | $29.73 | $29.73 | $28.41 | 800 |
2019-07-29 | $29.75 | $29.79 | $29.75 | $29.79 | $28.46 | 403 |
2019-07-26 | $29.80 | $29.83 | $29.80 | $29.83 | $28.50 | 261 |
2019-07-25 | $29.64 | $29.64 | $29.57 | $29.61 | $28.29 | 707 |
2019-07-24 | $29.73 | $29.80 | $29.73 | $29.80 | $28.47 | 840 |
2019-07-23 | $29.63 | $29.66 | $29.63 | $29.64 | $28.32 | 1,010 |
2019-07-22 | $29.50 | $29.50 | $29.48 | $29.48 | $28.17 | 400 |
2019-07-19 | $29.71 | $29.71 | $29.50 | $29.50 | $28.19 | 1,422 |
2019-07-18 | $29.74 | $29.75 | $29.74 | $29.75 | $28.42 | 300 |
2019-07-17 | $29.70 | $29.70 | $29.64 | $29.64 | $28.32 | 500 |
2019-07-16 | $29.80 | $29.80 | $29.80 | $29.80 | $28.47 | 0 |
2019-07-15 | $29.82 | $29.82 | $29.82 | $29.82 | $28.49 | 0 |
2019-07-12 | $29.82 | $29.82 | $29.82 | $29.82 | $28.49 | 0 |
2019-07-11 | $29.66 | $29.68 | $29.64 | $29.68 | $28.36 | 200 |
2019-07-10 | $29.68 | $29.72 | $29.68 | $29.72 | $28.40 | 400 |
2019-07-09 | $29.62 | $29.62 | $29.62 | $29.62 | $28.30 | 0 |
2019-07-08 | $29.57 | $29.57 | $29.57 | $29.57 | $28.26 | 0 |
2019-07-05 | $29.57 | $29.57 | $29.57 | $29.57 | $28.25 | 50 |
2019-07-03 | $29.63 | $29.63 | $29.63 | $29.63 | $28.31 | 0 |
2019-07-02 | $29.23 | $29.29 | $29.23 | $29.29 | $27.99 | 2,108 |
2019-07-01 | $29.20 | $29.21 | $29.19 | $29.21 | $27.91 | 500 |
2019-06-28 | $29.05 | $29.05 | $29.05 | $29.05 | $27.76 | 0 |
2019-06-27 | $28.88 | $28.88 | $28.88 | $28.88 | $27.59 | 2 |
2019-06-26 | $28.80 | $28.80 | $28.68 | $28.68 | $27.41 | 410 |
2019-06-25 | $29.07 | $29.07 | $28.91 | $28.91 | $27.62 | 400 |
2019-06-24 | $29.22 | $29.22 | $29.13 | $29.13 | $27.84 | 392 |
2019-06-21 | $29.25 | $29.25 | $29.24 | $29.24 | $27.94 | 502 |
2019-06-20 | $29.23 | $29.30 | $29.22 | $29.30 | $27.99 | 304 |
2019-06-19 | $28.96 | $29.11 | $28.96 | $29.11 | $27.81 | 390 |
2019-06-18 | $29.03 | $29.03 | $28.88 | $28.88 | $27.59 | 500 |
2019-06-17 | $28.75 | $28.82 | $28.75 | $28.75 | $27.47 | 3,529 |
2019-06-14 | $28.71 | $28.75 | $28.69 | $28.73 | $27.45 | 4,761 |
2019-06-13 | $28.65 | $28.72 | $28.63 | $28.67 | $27.39 | 1,922 |
2019-06-12 | $28.58 | $28.58 | $28.54 | $28.54 | $27.27 | 200 |
2019-06-11 | $28.45 | $28.58 | $28.45 | $28.53 | $27.26 | 1,746 |
2019-06-10 | $28.61 | $28.63 | $28.55 | $28.55 | $27.28 | 3,029 |
2019-06-07 | $28.49 | $28.49 | $28.49 | $28.49 | $27.22 | 0 |
2019-06-06 | $28.27 | $28.27 | $28.27 | $28.27 | $27.01 | 2 |
2019-06-05 | $28.04 | $28.14 | $27.90 | $28.14 | $26.88 | 2,200 |
2019-06-04 | $27.87 | $27.87 | $27.87 | $27.87 | $26.63 | 1 |
2019-06-03 | $27.47 | $27.47 | $27.37 | $27.37 | $26.15 | 500 |
2019-05-31 | $27.26 | $27.27 | $27.25 | $27.27 | $26.05 | 2,100 |
2019-05-30 | $27.47 | $27.48 | $27.43 | $27.43 | $26.21 | 476 |
2019-05-29 | $27.27 | $27.34 | $27.27 | $27.34 | $26.12 | 375 |
2019-05-28 | $27.64 | $27.64 | $27.64 | $27.64 | $26.41 | 0 |
2019-05-24 | $27.91 | $27.91 | $27.91 | $27.91 | $26.67 | 0 |
2019-05-23 | $27.89 | $27.89 | $27.89 | $27.89 | $26.65 | 55 |
2019-05-22 | $28.15 | $28.22 | $28.15 | $28.20 | $26.94 | 932 |
2019-05-21 | $28.18 | $28.21 | $28.18 | $28.21 | $26.95 | 1,985 |
2019-05-20 | $27.96 | $27.96 | $27.96 | $27.96 | $26.72 | 20 |
2019-05-17 | $28.24 | $28.24 | $28.08 | $28.08 | $26.83 | 100 |
2019-05-16 | $28.30 | $28.30 | $28.18 | $28.18 | $26.92 | 471 |
2019-05-15 | $28.04 | $28.04 | $28.02 | $28.02 | $26.77 | 100 |
2019-05-14 | $27.94 | $28.02 | $27.90 | $27.90 | $26.66 | 4,147 |
2019-05-13 | $27.68 | $27.72 | $27.68 | $27.68 | $26.45 | 208 |
2019-05-10 | $28.15 | $28.15 | $28.15 | $28.15 | $26.90 | 0 |
2019-05-09 | $28.17 | $28.26 | $28.15 | $28.15 | $26.90 | 1,476 |
2019-05-08 | $28.20 | $28.27 | $28.18 | $28.18 | $26.93 | 1,700 |
2019-05-07 | $28.38 | $28.38 | $28.11 | $28.21 | $26.95 | 985 |
2019-05-06 | $28.43 | $28.62 | $28.41 | $28.62 | $27.35 | 9,574 |
2019-05-03 | $28.68 | $28.68 | $28.68 | $28.68 | $27.41 | 0 |
2019-05-02 | $28.43 | $28.43 | $28.43 | $28.43 | $27.17 | 0 |
2019-05-01 | $28.64 | $28.66 | $28.41 | $28.41 | $27.15 | 9,076 |
2019-04-30 | $28.55 | $28.69 | $28.55 | $28.69 | $27.41 | 3,240 |
2019-04-29 | $28.59 | $28.59 | $28.59 | $28.59 | $27.32 | 114 |
2019-04-26 | $28.52 | $28.62 | $28.52 | $28.57 | $27.30 | 129,772 |
2019-04-25 | $28.42 | $28.42 | $28.42 | $28.42 | $27.16 | 6 |
2019-04-24 | $28.54 | $28.54 | $28.51 | $28.51 | $27.24 | 500 |
2019-04-23 | $28.46 | $28.46 | $28.46 | $28.46 | $27.19 | 0 |
2019-04-22 | $28.18 | $28.18 | $28.18 | $28.18 | $26.92 | 0 |
2019-04-18 | $28.17 | $28.28 | $28.17 | $28.28 | $27.03 | 6,000 |
2019-04-17 | $28.28 | $28.28 | $28.28 | $28.28 | $27.02 | 1,037 |
2019-04-16 | $28.46 | $28.46 | $28.42 | $28.42 | $27.15 | 125 |
2019-04-15 | $28.56 | $28.56 | $28.53 | $28.55 | $27.28 | 398 |
2019-04-12 | $28.52 | $28.52 | $28.52 | $28.52 | $27.25 | 0 |
2019-04-11 | $28.40 | $28.40 | $28.40 | $28.40 | $27.13 | 0 |
2019-04-10 | $28.43 | $28.43 | $28.43 | $28.43 | $27.16 | 0 |
2019-04-09 | $28.30 | $28.30 | $28.30 | $28.30 | $27.04 | 0 |
2019-04-08 | $28.49 | $28.49 | $28.49 | $28.49 | $27.22 | 0 |
2019-04-05 | $28.46 | $28.46 | $28.46 | $28.46 | $27.20 | 0 |
2019-04-04 | $28.28 | $28.28 | $28.28 | $28.28 | $27.03 | 0 |
2019-04-03 | $28.24 | $28.24 | $28.24 | $28.24 | $26.99 | 0 |
2019-04-02 | $28.15 | $28.15 | $28.15 | $28.15 | $26.90 | 0 |
2019-04-01 | $28.14 | $28.14 | $28.14 | $28.14 | $26.89 | 0 |
2019-03-29 | $27.91 | $28.01 | $27.91 | $27.96 | $26.71 | 10,629 |
2019-03-28 | $27.75 | $27.76 | $27.75 | $27.76 | $26.53 | 286 |
2019-03-27 | $27.77 | $27.77 | $27.66 | $27.66 | $26.43 | 2,100 |
2019-03-26 | $27.79 | $27.79 | $27.78 | $27.78 | $26.54 | 100 |
2019-03-25 | $27.55 | $27.61 | $27.55 | $27.61 | $26.38 | 200 |
2019-03-22 | $27.82 | $27.82 | $27.59 | $27.59 | $26.36 | 300 |
2019-03-21 | $28.00 | $28.00 | $27.98 | $27.98 | $26.73 | 991 |
2019-03-20 | $27.58 | $27.76 | $27.58 | $27.62 | $26.39 | 200 |
2019-03-19 | $27.80 | $27.80 | $27.70 | $27.70 | $26.46 | 2,700 |
2019-03-18 | $27.77 | $27.77 | $27.74 | $27.74 | $26.51 | 100 |
2019-03-15 | $27.69 | $27.69 | $27.69 | $27.69 | $26.46 | 28 |
2019-03-14 | $27.61 | $27.61 | $27.61 | $27.61 | $26.38 | 20 |
2019-03-13 | $27.68 | $27.68 | $27.68 | $27.68 | $26.45 | 0 |
2019-03-12 | $27.50 | $27.50 | $27.50 | $27.50 | $26.27 | 0 |
2019-03-11 | $27.37 | $27.37 | $27.37 | $27.37 | $26.15 | 0 |
2019-03-08 | $26.91 | $26.99 | $26.90 | $26.99 | $25.79 | 706 |
2019-03-07 | $27.08 | $27.08 | $27.07 | $27.07 | $25.86 | 535 |
2019-03-06 | $27.37 | $27.37 | $27.31 | $27.31 | $26.10 | 400 |
2019-03-05 | $27.53 | $27.53 | $27.53 | $27.53 | $26.30 | 0 |
2019-03-04 | $27.47 | $27.47 | $27.47 | $27.47 | $26.24 | 0 |
2019-03-01 | $27.63 | $27.64 | $27.59 | $27.64 | $26.41 | 541 |
2019-02-28 | $27.52 | $27.52 | $27.52 | $27.52 | $26.30 | 0 |
2019-02-27 | $27.51 | $27.51 | $27.51 | $27.51 | $26.29 | 150 |
2019-02-26 | $27.55 | $27.55 | $27.55 | $27.55 | $26.32 | 0 |
2019-02-25 | $27.54 | $27.55 | $27.54 | $27.55 | $26.32 | 301 |
2019-02-22 | $27.50 | $27.52 | $27.49 | $27.52 | $26.29 | 222 |
2019-02-21 | $27.41 | $27.41 | $27.37 | $27.37 | $26.16 | 431 |
2019-02-20 | $27.47 | $27.49 | $27.47 | $27.48 | $26.26 | 270 |
2019-02-19 | $27.51 | $27.51 | $27.51 | $27.51 | $26.29 | 0 |
2019-02-15 | $27.44 | $27.44 | $27.44 | $27.44 | $26.22 | 6 |
2019-02-14 | $27.26 | $27.26 | $27.26 | $27.26 | $26.05 | 0 |
2019-02-13 | $27.30 | $27.30 | $27.30 | $27.30 | $26.08 | 0 |
2019-02-12 | $27.08 | $27.21 | $27.08 | $27.21 | $25.99 | 11,350 |
2019-02-11 | $26.99 | $26.99 | $26.99 | $26.99 | $25.79 | 0 |
2019-02-08 | $26.76 | $26.93 | $26.75 | $26.93 | $25.73 | 4,700 |
2019-02-07 | $26.88 | $26.91 | $26.85 | $26.91 | $25.72 | 9,645 |
2019-02-06 | $27.03 | $27.06 | $27.03 | $27.06 | $25.86 | 5,200 |
2019-02-05 | $27.05 | $27.12 | $27.05 | $27.12 | $25.91 | 5,950 |
2019-02-04 | $26.75 | $26.99 | $26.75 | $26.99 | $25.79 | 5,038 |
2019-02-01 | $26.89 | $26.89 | $26.89 | $26.89 | $25.69 | 0 |
2019-01-31 | $26.88 | $26.88 | $26.88 | $26.88 | $25.69 | 0 |
2019-01-30 | $26.57 | $26.57 | $26.53 | $26.53 | $25.35 | 1,490 |
2019-01-29 | $26.23 | $26.25 | $26.20 | $26.25 | $25.08 | 1,538 |
2019-01-28 | $26.30 | $26.30 | $26.18 | $26.29 | $25.12 | 494 |
2019-01-25 | $26.33 | $26.37 | $26.33 | $26.37 | $25.20 | 9,500 |
2019-01-24 | $26.12 | $26.21 | $26.12 | $26.21 | $25.04 | 459 |
2019-01-23 | $26.05 | $26.05 | $26.05 | $26.05 | $24.89 | 0 |
2019-01-22 | $26.05 | $26.05 | $26.05 | $26.05 | $24.89 | 62 |
2019-01-18 | $26.09 | $26.09 | $26.09 | $26.09 | $24.93 | 0 |
2019-01-17 | $26.01 | $26.09 | $26.01 | $26.09 | $24.93 | 200 |
2019-01-16 | $25.94 | $25.94 | $25.92 | $25.92 | $24.76 | 1,900 |
2019-01-15 | $25.66 | $25.66 | $25.66 | $25.66 | $24.52 | 0 |
2019-01-14 | $25.87 | $25.87 | $25.66 | $25.66 | $24.52 | 100 |
2019-01-11 | $25.97 | $25.97 | $25.97 | $25.97 | $24.81 | 0 |
2019-01-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.80 | 2 |
2019-01-09 | $25.81 | $25.81 | $25.81 | $25.81 | $24.66 | 0 |
2019-01-08 | $25.74 | $25.74 | $25.74 | $25.74 | $24.60 | 2,000 |
2019-01-07 | $25.50 | $25.50 | $25.50 | $25.50 | $24.37 | 0 |
2019-01-04 | $25.14 | $25.14 | $25.14 | $25.14 | $24.02 | 1 |
2019-01-03 | $24.48 | $24.48 | $24.48 | $24.48 | $23.39 | 231 |
2019-01-02 | $24.66 | $24.78 | $24.66 | $24.78 | $23.67 | 1,250 |
2018-12-31 | $24.77 | $24.80 | $24.60 | $24.80 | $23.70 | 62,968 |
2018-12-28 | $24.76 | $24.76 | $24.56 | $24.61 | $23.52 | 200 |
2018-12-27 | $24.11 | $24.54 | $24.04 | $24.54 | $23.44 | 2,585 |
2018-12-26 | $24.42 | $24.87 | $23.91 | $24.87 | $23.37 | 383 |
2018-12-24 | $24.51 | $24.51 | $24.51 | $24.51 | $23.03 | 0 |
2018-12-21 | $25.08 | $25.08 | $24.51 | $24.51 | $23.03 | 300 |
2018-12-20 | $25.34 | $25.34 | $24.95 | $24.95 | $23.44 | 575 |
2018-12-19 | $26.03 | $26.06 | $25.50 | $25.50 | $23.95 | 400 |
2018-12-18 | $26.09 | $26.09 | $25.91 | $25.91 | $24.34 | 500 |
2018-12-17 | $26.32 | $26.32 | $25.91 | $25.91 | $24.34 | 300 |
2018-12-14 | $26.85 | $26.85 | $26.58 | $26.58 | $24.97 | 1,728 |
2018-12-13 | $27.13 | $27.18 | $26.93 | $26.98 | $25.35 | 940 |
2018-12-12 | $27.25 | $27.25 | $27.14 | $27.14 | $25.49 | 100 |
2018-12-11 | $27.14 | $27.15 | $26.94 | $26.94 | $25.31 | 1,200 |
2018-12-10 | $26.64 | $26.94 | $26.64 | $26.94 | $25.31 | 400 |
2018-12-07 | $27.26 | $27.26 | $27.00 | $27.00 | $25.37 | 300 |
2018-12-06 | $26.97 | $27.01 | $26.97 | $27.01 | $25.37 | 257 |
2018-12-04 | $27.55 | $27.55 | $27.55 | $27.55 | $25.88 | 100 |
2018-12-03 | $28.08 | $28.08 | $28.08 | $28.08 | $26.38 | 135 |
2018-11-30 | $27.69 | $27.69 | $27.67 | $27.69 | $26.01 | 3,975 |
2018-11-29 | $27.55 | $27.55 | $27.55 | $27.55 | $25.88 | 101 |
2018-11-28 | $27.23 | $27.23 | $27.23 | $27.23 | $25.58 | 100 |
2018-11-27 | $27.09 | $27.18 | $27.09 | $27.18 | $25.53 | 875 |
2018-11-26 | $27.05 | $27.05 | $27.02 | $27.02 | $25.38 | 338 |
2018-11-23 | $26.79 | $26.79 | $26.79 | $26.79 | $25.17 | 100 |
2018-11-21 | $26.91 | $27.00 | $26.91 | $27.00 | $25.36 | 287 |
2018-11-20 | $27.20 | $27.20 | $27.20 | $27.20 | $25.55 | 117 |
2018-11-19 | $27.16 | $27.20 | $27.16 | $27.20 | $25.55 | 200 |
2018-11-16 | $27.54 | $27.56 | $27.52 | $27.56 | $25.89 | 450 |
2018-11-15 | $27.29 | $27.31 | $27.29 | $27.30 | $25.65 | 653 |
2018-11-14 | $27.76 | $27.76 | $27.43 | $27.43 | $25.77 | 375 |
2018-11-13 | $27.59 | $27.59 | $27.59 | $27.59 | $25.92 | 108 |
2018-11-12 | $27.86 | $27.86 | $27.72 | $27.72 | $26.04 | 464 |
2018-11-09 | $28.25 | $28.25 | $28.05 | $28.05 | $26.35 | 1,763 |
2018-11-08 | $28.50 | $28.50 | $28.50 | $28.50 | $26.77 | 569 |
2018-11-07 | $28.31 | $28.58 | $28.31 | $28.55 | $26.82 | 7,758 |
2018-11-06 | $28.07 | $28.07 | $27.99 | $28.03 | $26.33 | 8,330 |
2018-11-05 | $27.75 | $28.03 | $27.75 | $28.03 | $26.33 | 7,205 |
2018-11-02 | $28.00 | $28.01 | $27.63 | $27.85 | $26.16 | 9,500 |
2018-11-01 | $26.76 | $26.76 | $26.76 | $26.76 | $25.14 | 0 |
2018-10-31 | $26.76 | $26.76 | $26.76 | $26.76 | $25.14 | 0 |
2018-10-30 | $26.76 | $26.76 | $26.76 | $26.76 | $25.14 | 0 |
2018-10-29 | $26.76 | $26.76 | $26.76 | $26.76 | $25.14 | 50 |
2018-10-26 | $26.76 | $26.76 | $26.76 | $26.76 | $25.14 | 363 |
2018-10-25 | $27.55 | $27.55 | $27.55 | $27.55 | $25.88 | 0 |
2018-10-24 | $27.57 | $27.57 | $27.55 | $27.55 | $25.88 | 686 |
2018-10-23 | $27.13 | $27.82 | $27.13 | $27.79 | $26.11 | 3,587 |
2018-10-22 | $28.69 | $28.69 | $28.69 | $28.69 | $26.95 | 0 |
2018-10-19 | $28.69 | $28.69 | $28.69 | $28.69 | $26.95 | 100 |
2018-10-18 | $28.30 | $28.30 | $28.30 | $28.30 | $26.59 | 280 |
2018-10-17 | $28.34 | $28.34 | $28.26 | $28.26 | $26.55 | 4,900 |
2018-10-16 | $28.43 | $28.43 | $28.43 | $28.43 | $26.70 | 100 |
2018-10-15 | $28.00 | $28.00 | $28.00 | $28.00 | $26.30 | 0 |
2018-10-12 | $28.00 | $28.00 | $28.00 | $28.00 | $26.30 | 100 |
2018-10-11 | $28.28 | $28.28 | $28.28 | $28.28 | $26.57 | 0 |
2018-10-10 | $28.40 | $28.40 | $28.25 | $28.28 | $26.57 | 480 |
2018-10-09 | $28.94 | $28.94 | $28.94 | $28.94 | $27.19 | 335 |
2018-10-08 | $28.83 | $28.83 | $28.83 | $28.83 | $27.08 | 119 |
2018-10-05 | $28.91 | $28.91 | $28.91 | $28.91 | $27.15 | 300 |
2018-10-04 | $29.45 | $29.45 | $29.45 | $29.45 | $27.67 | 4 |
2018-10-03 | $29.45 | $29.45 | $29.45 | $29.45 | $27.67 | 0 |
2018-10-02 | $29.52 | $29.65 | $29.43 | $29.45 | $27.67 | 2,500 |
2018-10-01 | $29.47 | $29.47 | $29.44 | $29.44 | $27.66 | 342 |
2018-09-28 | $29.58 | $29.59 | $29.58 | $29.59 | $27.80 | 400 |
2018-09-27 | $29.55 | $29.67 | $29.55 | $29.67 | $27.87 | 15,300 |
2018-09-26 | $29.53 | $29.68 | $29.51 | $29.59 | $27.79 | 34,000 |
2018-09-25 | $29.59 | $29.59 | $29.59 | $29.59 | $27.80 | 12,455 |
2018-09-24 | $29.54 | $29.54 | $29.52 | $29.52 | $27.73 | 21,900 |
2018-09-21 | $29.58 | $29.58 | $29.58 | $29.58 | $27.79 | 0 |
2018-09-20 | $29.60 | $29.60 | $29.58 | $29.58 | $27.79 | 10,000 |
2018-09-19 | $29.55 | $29.55 | $29.55 | $29.55 | $27.76 | 4,400 |
2018-09-18 | $29.52 | $29.52 | $29.50 | $29.50 | $27.71 | 10,400 |
2018-09-17 | $29.54 | $29.54 | $29.54 | $29.54 | $27.75 | 0 |
2018-09-14 | $29.54 | $29.54 | $29.54 | $29.54 | $27.75 | 16 |
2018-09-13 | $29.54 | $29.54 | $29.54 | $29.54 | $27.75 | 0 |
2018-09-12 | $29.54 | $29.54 | $29.54 | $29.54 | $27.75 | 100 |
2018-09-11 | $29.54 | $29.54 | $29.54 | $29.54 | $27.75 | 0 |
2018-09-10 | $29.54 | $29.54 | $29.54 | $29.54 | $27.75 | 100 |
2018-09-07 | $29.76 | $29.76 | $29.76 | $29.76 | $27.96 | 0 |
2018-09-06 | $29.76 | $29.76 | $29.76 | $29.76 | $27.96 | 0 |
2018-09-05 | $29.76 | $29.76 | $29.76 | $29.76 | $27.96 | 0 |
2018-09-04 | $29.78 | $29.78 | $29.76 | $29.76 | $27.96 | 540 |
2018-08-31 | $29.79 | $29.79 | $29.79 | $29.79 | $27.99 | 0 |
2018-08-30 | $29.79 | $29.79 | $29.79 | $29.79 | $27.99 | 200 |
2018-08-29 | $29.66 | $29.66 | $29.66 | $29.66 | $27.86 | 11 |
2018-08-28 | $29.67 | $29.67 | $29.66 | $29.66 | $27.86 | 739 |
2018-08-27 | $29.67 | $29.67 | $29.66 | $29.66 | $27.86 | 973 |
2018-08-24 | $29.80 | $29.80 | $29.36 | $29.39 | $27.61 | 900 |
2018-08-23 | $29.17 | $29.17 | $29.17 | $29.17 | $27.40 | 0 |
2018-08-22 | $29.17 | $29.17 | $29.17 | $29.17 | $27.40 | 0 |
2018-08-21 | $29.17 | $29.17 | $29.17 | $29.17 | $27.40 | 0 |
2018-08-20 | $29.19 | $29.55 | $29.15 | $29.17 | $27.40 | 2,235 |
2018-08-17 | $28.95 | $29.26 | $28.95 | $29.08 | $27.31 | 1,470 |
2018-08-16 | $28.80 | $28.80 | $28.80 | $28.80 | $27.06 | 0 |
2018-08-15 | $28.80 | $28.80 | $28.80 | $28.80 | $27.06 | 0 |
2018-08-14 | $28.80 | $28.80 | $28.80 | $28.80 | $27.06 | 231 |
2018-08-13 | $28.91 | $28.91 | $28.91 | $28.91 | $27.16 | 0 |
2018-08-10 | $28.91 | $28.91 | $28.91 | $28.91 | $27.16 | 0 |
2018-08-09 | $28.91 | $28.91 | $28.91 | $28.91 | $27.16 | 0 |
2018-08-08 | $28.91 | $28.91 | $28.91 | $28.91 | $27.16 | 0 |
2018-08-07 | $28.91 | $28.91 | $28.91 | $28.91 | $27.16 | 0 |
2018-08-06 | $28.83 | $28.91 | $28.83 | $28.91 | $27.16 | 400 |
2018-08-03 | $28.80 | $28.80 | $28.80 | $28.80 | $27.06 | 142 |
2018-08-02 | $28.47 | $28.55 | $28.46 | $28.55 | $26.82 | 8,284 |
2018-08-01 | $28.92 | $28.92 | $28.50 | $28.50 | $26.77 | 5,348 |
2018-07-31 | $28.47 | $28.70 | $28.41 | $28.67 | $26.94 | 51,148 |
2018-07-30 | $28.44 | $28.44 | $28.44 | $28.44 | $26.72 | 360 |
2018-07-27 | $28.89 | $28.89 | $28.63 | $28.66 | $26.92 | 2,211 |
2018-07-26 | $28.79 | $28.79 | $28.79 | $28.79 | $27.04 | 0 |
2018-07-25 | $28.79 | $28.79 | $28.79 | $28.79 | $27.04 | 300 |
2018-07-24 | $28.59 | $28.59 | $28.59 | $28.59 | $26.86 | 0 |
2018-07-23 | $28.59 | $28.59 | $28.59 | $28.59 | $26.86 | 8,600 |
2018-07-20 | $28.75 | $28.75 | $28.75 | $28.75 | $27.01 | 869 |
2018-07-19 | $28.69 | $28.69 | $28.69 | $28.69 | $26.95 | 0 |
2018-07-18 | $28.69 | $28.69 | $28.69 | $28.69 | $26.95 | 6,000 |
2018-07-17 | $28.69 | $28.69 | $28.69 | $28.69 | $26.95 | 0 |
2018-07-16 | $28.73 | $28.73 | $28.67 | $28.69 | $26.95 | 1,003 |
2018-07-13 | $28.83 | $28.83 | $28.79 | $28.79 | $27.05 | 2,120 |
2018-07-12 | $28.68 | $28.68 | $28.68 | $28.68 | $26.94 | 0 |
2018-07-11 | $28.69 | $28.69 | $28.65 | $28.68 | $26.94 | 9,614 |
2018-07-10 | $28.74 | $28.80 | $28.73 | $28.80 | $27.06 | 2,023 |
2018-07-09 | $28.45 | $28.45 | $28.45 | $28.45 | $26.73 | 0 |
2018-07-06 | $28.46 | $28.46 | $28.45 | $28.45 | $26.73 | 9,050 |
2018-07-05 | $28.17 | $28.17 | $28.17 | $28.17 | $26.46 | 6,200 |
2018-07-03 | $28.20 | $28.20 | $28.20 | $28.20 | $26.49 | 0 |
2018-07-02 | $28.20 | $28.20 | $28.20 | $28.20 | $26.49 | 0 |
2018-06-29 | $28.20 | $28.20 | $28.20 | $28.20 | $26.49 | 150 |
2018-06-28 | $28.29 | $28.29 | $28.29 | $28.29 | $26.58 | 0 |
2018-06-27 | $28.29 | $28.29 | $28.29 | $28.29 | $26.58 | 10,400 |
2018-06-26 | $28.21 | $28.21 | $28.21 | $28.21 | $26.50 | 0 |
2018-06-25 | $28.21 | $28.21 | $28.21 | $28.21 | $26.50 | 24,600 |
2018-06-22 | $28.46 | $28.46 | $28.45 | $28.45 | $26.73 | 17,300 |
2018-06-21 | $28.54 | $28.54 | $28.54 | $28.54 | $26.81 | 6,970 |
2018-06-20 | $28.46 | $28.46 | $28.46 | $28.46 | $26.74 | 9,900 |
2018-06-19 | $28.23 | $28.23 | $28.23 | $28.23 | $26.52 | 4,300 |
2018-06-18 | $28.37 | $28.37 | $28.37 | $28.37 | $26.65 | 4,500 |
2018-06-15 | $28.32 | $28.32 | $28.32 | $28.32 | $26.60 | 4,600 |
2018-06-14 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 70 |
2018-06-13 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 7,900 |
2018-06-12 | $27.64 | $27.64 | $27.64 | $27.64 | $25.97 | 0 |
2018-06-11 | $27.64 | $27.64 | $27.64 | $27.64 | $25.97 | 0 |
2018-06-08 | $27.64 | $27.64 | $27.64 | $27.64 | $25.97 | 0 |
2018-06-07 | $27.64 | $27.64 | $27.64 | $27.64 | $25.97 | 0 |
2018-06-06 | $27.64 | $27.64 | $27.64 | $27.64 | $25.97 | 0 |
2018-06-05 | $27.64 | $27.64 | $27.64 | $27.64 | $25.97 | 0 |
2018-06-04 | $27.64 | $27.64 | $27.64 | $27.64 | $25.97 | 300 |
2018-06-01 | $27.39 | $27.50 | $27.39 | $27.50 | $25.83 | 1,112 |
2018-05-31 | $27.19 | $27.19 | $27.19 | $27.19 | $25.54 | 0 |
2018-05-30 | $27.19 | $27.19 | $27.19 | $27.19 | $25.54 | 1 |
2018-05-29 | $27.18 | $27.24 | $27.08 | $27.19 | $25.54 | 4,652 |
2018-05-25 | $27.33 | $27.35 | $27.33 | $27.35 | $25.69 | 2,022 |
2018-05-24 | $27.22 | $27.22 | $27.22 | $27.22 | $25.57 | 3,800 |
2018-05-23 | $27.19 | $27.23 | $27.17 | $27.19 | $25.54 | 21,870 |
2018-05-22 | $27.36 | $27.36 | $27.32 | $27.32 | $25.67 | 2,000 |
2018-05-21 | $27.25 | $27.25 | $27.25 | $27.25 | $25.59 | 0 |
2018-05-18 | $27.25 | $27.25 | $27.25 | $27.25 | $25.59 | 0 |
2018-05-17 | $27.25 | $27.25 | $27.25 | $27.25 | $25.59 | 400 |
2018-05-16 | $27.26 | $27.26 | $27.26 | $27.26 | $25.61 | 3,800 |
2018-05-15 | $27.06 | $27.06 | $27.05 | $27.05 | $25.41 | 23,400 |
2018-05-14 | $27.23 | $27.23 | $27.23 | $27.23 | $25.58 | 100 |
2018-05-11 | $26.70 | $26.70 | $26.70 | $26.70 | $25.08 | 0 |
2018-05-10 | $26.70 | $26.70 | $26.70 | $26.70 | $25.08 | 0 |
2018-05-09 | $26.70 | $26.70 | $26.70 | $26.70 | $25.08 | 0 |
2018-05-08 | $26.70 | $26.70 | $26.70 | $26.70 | $25.08 | 27,600 |
2018-05-07 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 0 |
2018-05-04 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 0 |
2018-05-03 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 0 |
2018-05-02 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 45 |
2018-05-01 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 200 |
2018-04-30 | $27.02 | $27.02 | $26.82 | $26.82 | $25.20 | 4,224 |
2018-04-27 | $26.89 | $26.89 | $26.88 | $26.88 | $25.25 | 38,300 |
2018-04-26 | $26.95 | $26.95 | $26.95 | $26.95 | $25.32 | 50 |
2018-04-25 | $26.95 | $26.95 | $26.95 | $26.95 | $25.32 | 0 |
2018-04-24 | $26.95 | $26.95 | $26.95 | $26.95 | $25.32 | 0 |
2018-04-23 | $26.95 | $26.95 | $26.95 | $26.95 | $25.32 | 0 |
2018-04-20 | $26.95 | $26.95 | $26.95 | $26.95 | $25.32 | 0 |
2018-04-19 | $26.95 | $26.95 | $26.95 | $26.95 | $25.32 | 19,800 |
2018-04-18 | $27.12 | $27.14 | $27.12 | $27.14 | $25.50 | 5,800 |
2018-04-17 | $26.45 | $26.45 | $26.45 | $26.45 | $24.85 | 0 |
2018-04-16 | $26.45 | $26.45 | $26.45 | $26.45 | $24.85 | 0 |
2018-04-13 | $26.45 | $26.45 | $26.45 | $26.45 | $24.85 | 0 |
2018-04-12 | $26.45 | $26.45 | $26.45 | $26.45 | $24.85 | 0 |
2018-04-11 | $26.45 | $26.45 | $26.45 | $26.45 | $24.85 | 0 |
2018-04-10 | $26.45 | $26.45 | $26.45 | $26.45 | $24.85 | 5 |
2018-04-09 | $26.45 | $26.45 | $26.45 | $26.45 | $24.85 | 200 |
2018-04-06 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 2,100 |
2018-04-05 | $26.53 | $26.53 | $26.53 | $26.53 | $24.92 | 7,100 |
2018-04-04 | $25.93 | $25.93 | $25.93 | $25.93 | $24.35 | 0 |
2018-04-03 | $25.95 | $25.95 | $25.93 | $25.93 | $24.35 | 1,358 |
2018-04-02 | $26.37 | $26.37 | $26.37 | $26.37 | $24.77 | 0 |
2018-03-29 | $26.37 | $26.37 | $26.37 | $26.37 | $24.77 | 0 |
2018-03-28 | $26.37 | $26.37 | $26.37 | $26.37 | $24.77 | 1 |
2018-03-27 | $26.50 | $26.50 | $26.37 | $26.37 | $24.77 | 5,725 |
2018-03-26 | $26.44 | $26.44 | $26.42 | $26.42 | $24.82 | 785 |
2018-03-23 | $27.21 | $27.21 | $27.21 | $27.21 | $25.56 | 0 |
2018-03-22 | $27.21 | $27.21 | $27.21 | $27.21 | $25.56 | 0 |
2018-03-21 | $27.21 | $27.21 | $27.21 | $27.21 | $25.56 | 100 |
2018-03-20 | $27.42 | $27.42 | $27.42 | $27.42 | $25.75 | 20 |
2018-03-19 | $27.42 | $27.42 | $27.42 | $27.42 | $25.75 | 0 |
2018-03-16 | $27.36 | $27.42 | $27.36 | $27.42 | $25.75 | 5,500 |
2018-03-15 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 0 |
2018-03-14 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 0 |
2018-03-13 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 0 |
2018-03-12 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 0 |
2018-03-09 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 0 |
2018-03-08 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 0 |
2018-03-07 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 0 |
2018-03-06 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 0 |
2018-03-05 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 50 |
2018-03-02 | $26.43 | $26.43 | $26.43 | $26.43 | $24.83 | 9,600 |
2018-03-01 | $27.48 | $27.48 | $27.48 | $27.48 | $25.81 | 0 |
2018-02-28 | $27.48 | $27.48 | $27.48 | $27.48 | $25.81 | 0 |
2018-02-27 | $27.48 | $27.48 | $27.48 | $27.48 | $25.81 | 102 |
2018-02-26 | $27.41 | $27.48 | $27.41 | $27.48 | $25.81 | 400 |
2018-02-23 | $27.04 | $27.08 | $27.04 | $27.08 | $25.43 | 600 |
2018-02-22 | $26.34 | $26.34 | $26.34 | $26.34 | $24.74 | 25 |
2018-02-21 | $26.34 | $26.34 | $26.34 | $26.34 | $24.74 | 0 |
2018-02-20 | $26.34 | $26.34 | $26.34 | $26.34 | $24.74 | 0 |
2018-02-16 | $26.34 | $26.34 | $26.34 | $26.34 | $24.74 | 50 |
2018-02-15 | $26.34 | $26.34 | $26.34 | $26.34 | $24.74 | 0 |
2018-02-14 | $26.34 | $26.34 | $26.34 | $26.34 | $24.74 | 38 |
2018-02-13 | $26.34 | $26.34 | $26.34 | $26.34 | $24.74 | 74,200 |
2018-02-12 | $26.42 | $26.51 | $26.42 | $26.51 | $24.90 | 250 |
2018-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $24.52 | 0 |
2018-02-08 | $26.52 | $26.52 | $25.99 | $26.10 | $24.52 | 38,372 |
2018-02-07 | $26.90 | $27.00 | $26.84 | $26.84 | $25.21 | 26,000 |
2018-02-06 | $26.01 | $26.46 | $26.01 | $26.33 | $24.73 | 501 |
2018-02-05 | $27.19 | $27.19 | $26.51 | $26.51 | $24.90 | 10,241 |
2018-02-02 | $27.71 | $27.71 | $27.53 | $27.53 | $25.86 | 320 |
2018-02-01 | $27.95 | $27.95 | $27.95 | $27.95 | $26.26 | 1,000 |
2018-01-31 | $27.94 | $27.94 | $27.93 | $27.93 | $26.24 | 300 |
2018-01-30 | $28.38 | $28.38 | $28.38 | $28.38 | $26.66 | 96 |
2018-01-29 | $28.38 | $28.38 | $28.38 | $28.38 | $26.66 | 85 |
2018-01-26 | $28.36 | $28.40 | $28.35 | $28.38 | $26.66 | 1,300 |
2018-01-25 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 0 |
2018-01-24 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 0 |
2018-01-23 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 82 |
2018-01-22 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 0 |
2018-01-19 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 10 |
2018-01-18 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 12 |
2018-01-17 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 0 |
2018-01-16 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 0 |
2018-01-12 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 0 |
2018-01-11 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 12 |
2018-01-10 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 0 |
2018-01-09 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 0 |
2018-01-08 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 0 |
2018-01-05 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 47 |
2018-01-04 | $26.82 | $26.82 | $26.82 | $26.82 | $25.20 | 4,200 |
2018-01-03 | $26.52 | $26.52 | $26.52 | $26.52 | $24.91 | 0 |
2018-01-02 | $26.53 | $26.53 | $26.52 | $26.52 | $24.91 | 15,378 |
2017-12-29 | $26.63 | $26.63 | $26.63 | $26.63 | $25.02 | 18,519 |
2017-12-28 | $26.53 | $26.53 | $26.53 | $26.53 | $24.92 | 0 |
2017-12-27 | $26.53 | $26.53 | $26.53 | $26.53 | $24.92 | 16,100 |
2017-12-26 | $26.33 | $26.33 | $26.33 | $26.33 | $24.63 | 0 |
2017-12-22 | $26.33 | $26.33 | $26.33 | $26.33 | $24.63 | 0 |
2017-12-21 | $26.33 | $26.33 | $26.33 | $26.33 | $24.63 | 0 |
2017-12-20 | $26.33 | $26.33 | $26.33 | $26.33 | $24.63 | 0 |
2017-12-19 | $26.33 | $26.33 | $26.33 | $26.33 | $24.63 | 0 |
2017-12-18 | $26.33 | $26.33 | $26.33 | $26.33 | $24.63 | 0 |
2017-12-15 | $26.33 | $26.33 | $26.33 | $26.33 | $24.63 | 0 |
2017-12-14 | $26.33 | $26.33 | $26.33 | $26.33 | $24.63 | 23,000 |
2017-12-13 | $26.29 | $26.29 | $26.29 | $26.29 | $24.59 | 0 |
2017-12-12 | $26.29 | $26.29 | $26.29 | $26.29 | $24.59 | 0 |
2017-12-11 | $26.29 | $26.29 | $26.29 | $26.29 | $24.59 | 2,800 |
2017-12-08 | $25.94 | $25.94 | $25.94 | $25.94 | $24.26 | 0 |
2017-12-07 | $25.94 | $25.94 | $25.94 | $25.94 | $24.26 | 4 |
2017-12-06 | $25.93 | $25.94 | $25.93 | $25.94 | $24.26 | 900 |
2017-12-05 | $26.10 | $26.10 | $26.10 | $26.10 | $24.41 | 0 |
2017-12-04 | $26.10 | $26.10 | $26.10 | $26.10 | $24.41 | 0 |
2017-12-01 | $26.10 | $26.10 | $26.10 | $26.10 | $24.41 | 100 |
2017-11-30 | $25.70 | $25.70 | $25.70 | $25.70 | $24.04 | 0 |
2017-11-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.04 | 0 |
2017-11-28 | $25.70 | $25.70 | $25.70 | $25.70 | $24.04 | 1,000 |
2017-11-27 | $25.66 | $25.66 | $25.66 | $25.66 | $24.00 | 0 |
2017-11-24 | $25.66 | $25.66 | $25.66 | $25.66 | $24.00 | 1,000 |
2017-11-22 | $25.60 | $25.60 | $25.60 | $25.60 | $23.95 | 300 |
2017-11-21 | $25.55 | $25.55 | $25.55 | $25.55 | $23.90 | 600 |
2017-11-20 | $25.63 | $25.63 | $25.63 | $25.63 | $23.97 | 150 |
2017-11-17 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 0 |
2017-11-16 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 0 |
2017-11-15 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 0 |
2017-11-14 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 0 |
2017-11-13 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 0 |
2017-11-10 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 429 |
2017-11-09 | $25.06 | $25.06 | $25.06 | $25.06 | $23.44 | 0 |
2017-11-08 | $25.06 | $25.06 | $25.06 | $25.06 | $23.44 | 90 |
2017-11-07 | $25.06 | $25.06 | $25.06 | $25.06 | $23.44 | 0 |
2017-11-06 | $25.06 | $25.06 | $25.06 | $25.06 | $23.44 | 79 |
2017-11-03 | $25.06 | $25.06 | $25.06 | $25.06 | $23.44 | 0 |
2017-11-02 | $25.06 | $25.06 | $25.06 | $25.06 | $23.44 | 510 |
2017-11-01 | $25.15 | $25.15 | $25.15 | $25.15 | $23.52 | 4,100 |
2017-10-31 | $25.03 | $25.03 | $25.03 | $25.03 | $23.41 | 200 |
2017-10-30 | $25.12 | $25.12 | $25.12 | $25.12 | $23.50 | 0 |
2017-10-27 | $25.12 | $25.12 | $25.12 | $25.12 | $23.50 | 1 |
2017-10-26 | $25.12 | $25.12 | $25.12 | $25.12 | $23.50 | 0 |
2017-10-25 | $25.12 | $25.12 | $25.12 | $25.12 | $23.50 | 9 |
2017-10-24 | $25.12 | $25.12 | $25.12 | $25.12 | $23.50 | 0 |
2017-10-23 | $25.12 | $25.12 | $25.12 | $25.12 | $23.50 | 0 |
2017-10-20 | $25.12 | $25.12 | $25.12 | $25.12 | $23.50 | 0 |
2017-10-19 | $25.06 | $25.12 | $25.06 | $25.12 | $23.50 | 800 |
2017-10-18 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-17 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-16 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-13 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-11 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-10 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-09 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-06 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-05 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-04 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-03 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-10-02 | $24.99 | $24.99 | $24.99 | $24.99 | $23.37 | 0 |
2017-09-29 | $24.89 | $24.99 | $24.89 | $24.99 | $23.37 | 2,569 |
2017-09-28 | $24.84 | $24.84 | $24.84 | $24.84 | $23.24 | 249 |
2017-09-27 | $24.84 | $24.86 | $24.84 | $24.86 | $23.25 | 501 |
2017-09-26 | $24.71 | $24.71 | $24.71 | $24.71 | $23.11 | 0 |
2017-09-25 | $24.81 | $24.81 | $24.71 | $24.71 | $23.11 | 6,418 |
2017-09-22 | $24.81 | $24.81 | $24.78 | $24.79 | $23.19 | 43,350 |
2017-09-21 | $24.85 | $24.85 | $24.84 | $24.84 | $23.23 | 1,150 |
2017-09-20 | $24.88 | $24.88 | $24.88 | $24.88 | $23.27 | 100 |
2017-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.38 | 2,119 |
2017-09-18 | $25.13 | $25.13 | $25.07 | $25.08 | $23.46 | 500 |
Nationwide Maximum Diversification U.S. Core Equity ETF (MXDU) News Headlines
Recent Nationwide Maximum Diversification U.S. Core Equity ETF (MXDU) News
Similar Companies to Nationwide Maximum Diversification U.S. Core Equity ETF (MXDU) 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 | -- | -- | -- |