Franklin FTSE Australia ETF (FLAU) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.08 ($0.14) 0.48%
Franklin FTSE Australia ETF - Daily Information
Click for more stock information on Franklin FTSE Australia ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.94 |
Previous Close | $29.08 |
High | $29.08 |
Low | $28.63 |
Adjusted Open | $28.94 |
Previous Adjusted Close | $29.08 |
Adjusted High | $29.08 |
Adjusted Low | $28.63 |
About Franklin FTSE Australia ETF (FLAU)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Australia Capped Index and in depositary receipts representing such securities. The FTSE Australia Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Australia Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Australia Capped Indexs weight. The FTSE Australia Capped Index is based on the FTSE Australia Index and is designed to measure the performance of Australian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Australia Capped Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Australia Capped Index was comprised of 104 securities with capitalizations ranging from $968 million to $116.28 billion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Australia Capped Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE Australia Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Australia Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Australia Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Australia Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Australia Capped Index, but may not track the FTSE Australia Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Australia Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Australia Capped Index, including securities that resemble those included in the FTSE Australia Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Australia Capped Index is concentrated. As of May 29, 2020, the FTSE Australia Capped Index was concentrated in the financials sector.
Invest in Franklin FTSE Australia ETF (FLAU)
Historical Stock Data for Franklin FTSE Australia ETF (FLAU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $28.94 | $29.08 | $28.63 | $29.08 | $29.08 | 2,396 |
2025-04-29 | $28.90 | $29.04 | $28.87 | $28.94 | $28.94 | 8,101 |
2025-04-28 | $28.80 | $28.86 | $28.72 | $28.86 | $28.86 | 5,302 |
2025-04-25 | $28.73 | $28.93 | $28.73 | $28.92 | $28.92 | 553 |
2025-04-24 | $28.69 | $28.94 | $28.69 | $28.94 | $28.94 | 3,663 |
2025-04-23 | $28.60 | $28.70 | $28.19 | $28.30 | $28.30 | 5,044 |
2025-04-22 | $28.24 | $28.29 | $28.24 | $28.29 | $28.29 | 892 |
2025-04-21 | $27.86 | $27.86 | $27.61 | $27.78 | $27.78 | 1,093 |
2025-04-17 | $27.77 | $28.02 | $27.69 | $27.88 | $27.88 | 16,996 |
2025-04-16 | $27.78 | $27.81 | $27.58 | $27.58 | $27.58 | 2,069 |
2025-04-15 | $27.53 | $27.61 | $27.52 | $27.52 | $27.52 | 749 |
2025-04-14 | $27.28 | $27.68 | $27.28 | $27.50 | $27.50 | 17,671 |
2025-04-11 | $26.59 | $26.94 | $26.48 | $26.94 | $26.94 | 28,281 |
2025-04-10 | $25.88 | $26.54 | $25.88 | $26.35 | $26.35 | 2,071 |
2025-04-09 | $25.03 | $26.85 | $25.00 | $26.73 | $26.73 | 6,740 |
2025-04-08 | $25.96 | $25.96 | $24.41 | $24.52 | $24.52 | 11,787 |
2025-04-07 | $24.53 | $24.90 | $24.42 | $24.67 | $24.67 | 6,875 |
2025-04-04 | $27.11 | $27.11 | $24.65 | $24.96 | $24.96 | 45,980 |
2025-04-03 | $27.76 | $27.80 | $27.40 | $27.48 | $27.48 | 10,079 |
2025-04-02 | $28.00 | $28.13 | $27.98 | $28.13 | $28.13 | 28,624 |
2025-04-01 | $27.79 | $28.07 | $27.79 | $28.02 | $28.02 | 1,353 |
2025-03-31 | $27.35 | $27.65 | $27.25 | $27.63 | $27.63 | 3,402 |
2025-03-28 | $28.11 | $28.11 | $27.74 | $27.74 | $27.74 | 18,668 |
2025-03-27 | $28.05 | $28.05 | $28.04 | $28.04 | $28.04 | 529 |
2025-03-26 | $28.22 | $28.22 | $27.97 | $27.97 | $27.97 | 3,956 |
2025-03-25 | $28.18 | $28.21 | $28.07 | $28.07 | $28.07 | 151,106 |
2025-03-24 | $27.93 | $28.03 | $27.93 | $28.03 | $28.03 | 1,066 |
2025-03-21 | $27.63 | $27.71 | $27.50 | $27.69 | $27.69 | 5,372 |
2025-03-20 | $27.74 | $27.87 | $27.74 | $27.82 | $27.82 | 4,013 |
2025-03-19 | $27.72 | $28.02 | $27.72 | $28.02 | $28.02 | 2,195 |
2025-03-18 | $27.81 | $27.96 | $27.68 | $27.78 | $27.78 | 230,402 |
2025-03-17 | $27.86 | $28.27 | $27.86 | $28.25 | $28.25 | 1,992 |
2025-03-14 | $27.42 | $27.79 | $27.42 | $27.79 | $27.79 | 1,304 |
2025-03-13 | $27.22 | $27.32 | $27.10 | $27.12 | $27.12 | 5,004 |
2025-03-12 | $27.57 | $27.57 | $27.32 | $27.46 | $27.46 | 6,273 |
2025-03-11 | $27.62 | $27.62 | $27.32 | $27.55 | $27.55 | 3,702 |
2025-03-10 | $27.89 | $27.89 | $27.48 | $27.65 | $27.65 | 1,487 |
2025-03-07 | $27.91 | $28.20 | $27.91 | $28.19 | $28.19 | 5,701 |
2025-03-06 | $28.53 | $28.57 | $28.35 | $28.39 | $28.39 | 4,992 |
2025-03-05 | $28.56 | $28.77 | $28.56 | $28.77 | $28.77 | 567 |
2025-03-04 | $27.96 | $28.46 | $27.87 | $28.23 | $28.23 | 4,100 |
2025-03-03 | $28.62 | $28.65 | $28.19 | $28.19 | $28.19 | 6,312 |
2025-02-28 | $28.18 | $28.36 | $28.12 | $28.30 | $28.30 | 8,706 |
2025-02-27 | $28.61 | $28.61 | $28.30 | $28.34 | $28.34 | 1,479 |
2025-02-26 | $28.97 | $29.02 | $28.81 | $28.81 | $28.81 | 4,574 |
2025-02-25 | $29.10 | $29.10 | $28.77 | $29.01 | $29.01 | 7,644 |
2025-02-24 | $29.13 | $29.21 | $29.10 | $29.10 | $29.10 | 589 |
2025-02-21 | $29.25 | $29.25 | $28.95 | $28.98 | $28.98 | 7,487 |
2025-02-20 | $29.60 | $29.66 | $29.60 | $29.66 | $29.66 | 501 |
2025-02-19 | $29.46 | $29.55 | $29.42 | $29.53 | $29.53 | 4,231 |
2025-02-18 | $29.95 | $30.03 | $29.89 | $29.90 | $29.90 | 2,136 |
2025-02-14 | $30.17 | $30.26 | $30.03 | $30.03 | $30.03 | 3,787 |
2025-02-13 | $29.78 | $30.30 | $29.78 | $30.30 | $30.30 | 3,781 |
2025-02-12 | $29.66 | $29.93 | $29.66 | $29.86 | $29.86 | 2,683 |
2025-02-11 | $29.61 | $29.68 | $29.60 | $29.68 | $29.68 | 1,570 |
2025-02-10 | $29.58 | $29.77 | $29.58 | $29.69 | $29.69 | 1,148 |
2025-02-07 | $29.69 | $29.69 | $29.44 | $29.44 | $29.44 | 1,668 |
2025-02-06 | $29.67 | $29.79 | $29.64 | $29.66 | $29.66 | 4,406 |
2025-02-05 | $29.42 | $29.63 | $29.42 | $29.59 | $29.59 | 6,303 |
2025-02-04 | $29.02 | $29.36 | $29.02 | $29.32 | $29.32 | 6,386 |
2025-02-03 | $28.71 | $29.14 | $28.68 | $29.02 | $29.02 | 2,748 |
2025-01-31 | $29.38 | $29.55 | $29.14 | $29.14 | $29.14 | 12,816 |
2025-01-30 | $29.51 | $29.51 | $29.46 | $29.46 | $29.46 | 565 |
2025-01-29 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 199 |
2025-01-28 | $29.22 | $29.29 | $29.20 | $29.24 | $29.24 | 4,190 |
2025-01-27 | $29.20 | $29.36 | $29.20 | $29.36 | $29.36 | 29,157 |
2025-01-24 | $29.39 | $29.51 | $29.39 | $29.42 | $29.42 | 5,591 |
2025-01-23 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 140 |
2025-01-22 | $29.39 | $29.39 | $29.16 | $29.16 | $29.16 | 1,908 |
2025-01-21 | $29.05 | $29.22 | $29.05 | $29.22 | $29.22 | 900 |
2025-01-17 | $28.82 | $28.82 | $28.69 | $28.69 | $28.69 | 1,588 |
2025-01-16 | $28.74 | $28.79 | $28.73 | $28.73 | $28.73 | 568 |
2025-01-15 | $28.81 | $28.86 | $28.64 | $28.78 | $28.78 | 2,684 |
2025-01-14 | $28.30 | $28.30 | $28.25 | $28.30 | $28.30 | 1,474 |
2025-01-13 | $27.92 | $28.19 | $27.92 | $28.19 | $28.19 | 860 |
2025-01-10 | $28.42 | $28.42 | $28.14 | $28.14 | $28.14 | 5,304 |
2025-01-08 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 21 |
2025-01-07 | $28.99 | $28.99 | $28.61 | $28.61 | $28.61 | 730 |
2025-01-06 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 313 |
2025-01-03 | $28.49 | $28.63 | $28.34 | $28.54 | $28.54 | 30,315 |
2025-01-02 | $28.25 | $28.25 | $28.11 | $28.17 | $28.17 | 5,411 |
2024-12-31 | $28.07 | $28.07 | $27.93 | $28.02 | $28.02 | 4,247 |
2024-12-30 | $28.30 | $28.52 | $27.92 | $28.23 | $28.23 | 18,938 |
2024-12-27 | $28.35 | $28.40 | $28.28 | $28.32 | $28.32 | 6,233 |
2024-12-26 | $28.47 | $28.53 | $28.45 | $28.53 | $28.53 | 1,558 |
2024-12-24 | $28.47 | $28.47 | $28.43 | $28.43 | $28.43 | 423 |
2024-12-23 | $28.14 | $28.41 | $28.05 | $28.41 | $28.41 | 1,266 |
2024-12-20 | $27.79 | $28.25 | $27.79 | $27.91 | $27.91 | 9,528 |
2024-12-19 | $28.69 | $28.75 | $28.63 | $28.63 | $28.03 | 2,395 |
2024-12-18 | $29.61 | $29.67 | $28.76 | $28.76 | $28.15 | 2,788 |
2024-12-17 | $29.80 | $29.80 | $29.61 | $29.73 | $29.10 | 2,020 |
2024-12-16 | $29.76 | $29.76 | $29.60 | $29.70 | $29.08 | 1,603 |
2024-12-13 | $29.86 | $29.86 | $29.60 | $29.71 | $29.08 | 1,887 |
2024-12-12 | $30.00 | $30.00 | $29.75 | $29.85 | $29.22 | 3,940 |
2024-12-11 | $30.13 | $30.33 | $30.02 | $30.25 | $29.61 | 4,353 |
2024-12-10 | $30.38 | $30.38 | $30.22 | $30.22 | $29.59 | 1,320 |
2024-12-09 | $30.89 | $31.03 | $30.68 | $30.69 | $30.05 | 18,808 |
2024-12-06 | $30.39 | $30.39 | $30.31 | $30.31 | $29.68 | 367 |
2024-12-05 | $30.83 | $30.83 | $30.83 | $30.83 | $30.18 | 150 |
2024-12-04 | $30.85 | $30.88 | $30.85 | $30.88 | $30.23 | 679 |
2024-12-03 | $31.16 | $31.19 | $31.07 | $31.10 | $30.45 | 700 |
2024-12-02 | $31.00 | $31.21 | $31.00 | $31.18 | $30.53 | 878 |
2024-11-29 | $31.03 | $31.24 | $31.03 | $31.24 | $31.24 | 611 |
2024-11-27 | $31.08 | $31.08 | $31.06 | $31.06 | $31.06 | 1,168 |
2024-11-26 | $30.84 | $30.84 | $30.67 | $30.67 | $30.67 | 296 |
2024-11-25 | $31.18 | $31.19 | $31.05 | $31.11 | $31.11 | 3,477 |
2024-11-22 | $31.00 | $31.07 | $31.00 | $31.05 | $31.05 | 1,412 |
2024-11-21 | $30.84 | $30.97 | $30.84 | $30.97 | $30.97 | 792 |
2024-11-20 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 111 |
2024-11-19 | $30.59 | $30.89 | $30.57 | $30.85 | $30.85 | 6,648 |
2024-11-18 | $30.36 | $30.67 | $30.36 | $30.60 | $30.60 | 10,390 |
2024-11-15 | $30.28 | $30.28 | $30.12 | $30.23 | $30.23 | 33,940 |
2024-11-14 | $30.38 | $30.39 | $30.21 | $30.21 | $30.21 | 801 |
2024-11-13 | $30.22 | $30.23 | $30.12 | $30.15 | $30.15 | 1,575 |
2024-11-12 | $30.44 | $30.44 | $30.19 | $30.19 | $30.19 | 1,103 |
2024-11-11 | $30.85 | $31.00 | $30.64 | $30.64 | $30.64 | 2,306 |
2024-11-08 | $30.88 | $30.88 | $30.50 | $30.65 | $30.65 | 15,591 |
2024-11-07 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 218 |
2024-11-06 | $30.22 | $30.41 | $30.22 | $30.41 | $30.41 | 256 |
2024-11-05 | $30.51 | $30.60 | $30.51 | $30.60 | $30.60 | 3,202 |
2024-11-04 | $30.41 | $30.41 | $30.17 | $30.17 | $30.17 | 1,019 |
2024-11-01 | $30.33 | $30.33 | $30.10 | $30.10 | $30.10 | 464 |
2024-10-31 | $29.89 | $30.10 | $29.89 | $30.06 | $30.06 | 2,084 |
2024-10-30 | $30.23 | $30.30 | $30.23 | $30.30 | $30.30 | 397 |
2024-10-29 | $30.52 | $30.52 | $30.46 | $30.49 | $30.49 | 2,322 |
2024-10-28 | $30.63 | $30.66 | $30.63 | $30.66 | $30.66 | 529 |
2024-10-25 | $30.80 | $30.83 | $30.59 | $30.59 | $30.59 | 401 |
2024-10-24 | $30.87 | $30.87 | $30.71 | $30.75 | $30.75 | 2,245 |
2024-10-23 | $30.70 | $30.70 | $30.60 | $30.60 | $30.60 | 906 |
2024-10-22 | $30.90 | $31.01 | $30.87 | $31.01 | $31.01 | 21,703 |
2024-10-21 | $31.32 | $31.32 | $31.03 | $31.03 | $31.03 | 897 |
2024-10-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 65 |
2024-10-17 | $31.43 | $31.45 | $31.42 | $31.44 | $31.44 | 1,396 |
2024-10-16 | $31.34 | $31.35 | $31.20 | $31.20 | $31.20 | 23,166 |
2024-10-15 | $31.34 | $31.34 | $31.20 | $31.20 | $31.20 | 1,839 |
2024-10-14 | $31.21 | $31.44 | $31.21 | $31.44 | $31.44 | 2,517 |
2024-10-11 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 375 |
2024-10-10 | $31.03 | $31.20 | $30.98 | $31.20 | $31.20 | 483 |
2024-10-09 | $31.09 | $31.09 | $31.08 | $31.08 | $31.08 | 901 |
2024-10-08 | $31.10 | $31.15 | $31.07 | $31.15 | $31.15 | 932 |
2024-10-07 | $31.38 | $31.38 | $31.26 | $31.26 | $31.26 | 1,225 |
2024-10-04 | $31.34 | $31.40 | $31.34 | $31.38 | $31.38 | 7,436 |
2024-10-03 | $31.62 | $31.65 | $31.50 | $31.56 | $31.56 | 4,955 |
2024-10-02 | $31.88 | $31.89 | $31.88 | $31.89 | $31.89 | 449 |
2024-10-01 | $32.04 | $32.09 | $31.85 | $31.97 | $31.97 | 2,759 |
2024-09-30 | $32.24 | $32.28 | $31.98 | $32.12 | $32.12 | 15,063 |
2024-09-27 | $32.04 | $32.04 | $32.00 | $32.00 | $32.00 | 481 |
2024-09-26 | $31.96 | $31.99 | $31.96 | $31.99 | $31.99 | 245 |
2024-09-25 | $31.49 | $31.49 | $31.32 | $31.32 | $31.32 | 1,283 |
2024-09-24 | $31.72 | $31.75 | $31.72 | $31.75 | $31.75 | 1,070 |
2024-09-23 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 445 |
2024-09-20 | $31.27 | $31.34 | $31.22 | $31.34 | $31.34 | 7,705 |
2024-09-19 | $31.71 | $31.74 | $31.67 | $31.67 | $31.67 | 1,348 |
2024-09-18 | $31.12 | $31.35 | $30.96 | $30.96 | $30.96 | 3,556 |
2024-09-17 | $31.14 | $31.14 | $30.95 | $30.98 | $30.98 | 440 |
2024-09-16 | $31.01 | $31.11 | $31.01 | $31.11 | $31.11 | 777 |
2024-09-13 | $30.73 | $30.73 | $30.66 | $30.70 | $30.70 | 1,360 |
2024-09-12 | $30.60 | $30.84 | $30.60 | $30.84 | $30.84 | 1,720 |
2024-09-11 | $30.00 | $30.23 | $29.95 | $30.23 | $30.23 | 3,316 |
2024-09-10 | $30.09 | $30.11 | $29.89 | $30.06 | $30.06 | 8,088 |
2024-09-09 | $30.16 | $30.20 | $30.16 | $30.20 | $30.20 | 923 |
2024-09-06 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1,539 |
2024-09-05 | $30.35 | $30.43 | $30.17 | $30.28 | $30.28 | 14,918 |
2024-09-04 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 79 |
2024-09-03 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 301 |
2024-08-30 | $30.62 | $30.68 | $30.46 | $30.68 | $30.68 | 2,229 |
2024-08-29 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 113 |
2024-08-28 | $30.61 | $30.61 | $30.40 | $30.54 | $30.54 | 1,704 |
2024-08-27 | $30.45 | $30.57 | $30.45 | $30.57 | $30.57 | 513 |
2024-08-26 | $30.77 | $30.81 | $30.68 | $30.70 | $30.70 | 2,518 |
2024-08-23 | $30.50 | $30.66 | $30.50 | $30.66 | $30.66 | 904 |
2024-08-22 | $30.04 | $30.04 | $29.89 | $29.89 | $29.89 | 382 |
2024-08-21 | $30.15 | $30.28 | $30.15 | $30.28 | $30.28 | 254 |
2024-08-20 | $29.87 | $29.98 | $29.87 | $29.90 | $29.90 | 3,589 |
2024-08-19 | $29.96 | $30.14 | $29.96 | $30.14 | $30.14 | 538 |
2024-08-16 | $29.50 | $29.59 | $29.50 | $29.58 | $29.58 | 595 |
2024-08-15 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 110 |
2024-08-14 | $28.92 | $29.05 | $28.92 | $28.97 | $28.97 | 684 |
2024-08-13 | $28.82 | $29.16 | $28.82 | $29.15 | $29.15 | 1,983 |
2024-08-12 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 236 |
2024-08-09 | $28.60 | $28.77 | $28.60 | $28.70 | $28.70 | 1,412 |
2024-08-08 | $28.25 | $28.54 | $28.20 | $28.54 | $28.54 | 2,231 |
2024-08-07 | $28.30 | $28.30 | $27.77 | $27.85 | $27.85 | 2,414 |
2024-08-06 | $27.75 | $27.98 | $27.75 | $27.91 | $27.91 | 1,171 |
2024-08-05 | $27.62 | $27.62 | $27.35 | $27.45 | $27.45 | 2,939 |
2024-08-02 | $28.57 | $28.57 | $28.29 | $28.43 | $28.43 | 2,451 |
2024-08-01 | $29.17 | $29.17 | $28.75 | $28.86 | $28.86 | 4,402 |
2024-07-31 | $29.45 | $29.63 | $29.45 | $29.62 | $29.62 | 879 |
2024-07-30 | $29.15 | $29.16 | $29.07 | $29.16 | $29.16 | 908 |
2024-07-29 | $29.17 | $29.17 | $29.01 | $29.01 | $29.01 | 510 |
2024-07-26 | $29.07 | $29.25 | $29.07 | $29.17 | $29.17 | 15,298 |
2024-07-25 | $28.67 | $28.94 | $28.63 | $28.79 | $28.79 | 146,303 |
2024-07-24 | $29.20 | $29.22 | $28.95 | $28.95 | $28.95 | 6,362 |
2024-07-23 | $29.48 | $29.49 | $29.41 | $29.41 | $29.41 | 1,887 |
2024-07-22 | $29.50 | $29.61 | $29.50 | $29.59 | $29.59 | 2,849 |
2024-07-19 | $29.70 | $29.70 | $29.56 | $29.56 | $29.56 | 48,521 |
2024-07-18 | $30.12 | $30.12 | $29.70 | $29.72 | $29.72 | 1,624 |
2024-07-17 | $30.19 | $30.19 | $30.03 | $30.03 | $30.03 | 9,126 |
2024-07-16 | $30.00 | $30.18 | $30.00 | $30.18 | $30.18 | 4,764 |
2024-07-15 | $30.20 | $30.20 | $30.16 | $30.16 | $30.16 | 224 |
2024-07-12 | $30.19 | $30.46 | $30.19 | $30.30 | $30.30 | 13,963 |
2024-07-11 | $29.96 | $29.97 | $29.86 | $29.86 | $29.86 | 921 |
2024-07-10 | $29.71 | $29.72 | $29.66 | $29.72 | $29.72 | 638 |
2024-07-09 | $29.30 | $29.34 | $29.30 | $29.31 | $29.31 | 2,710 |
2024-07-08 | $29.38 | $29.38 | $29.26 | $29.29 | $29.29 | 2,802 |
2024-07-05 | $29.26 | $29.51 | $29.26 | $29.46 | $29.46 | 6,375 |
2024-07-03 | $29.11 | $29.36 | $29.11 | $29.32 | $29.32 | 3,301 |
2024-07-02 | $28.67 | $28.79 | $28.67 | $28.79 | $28.79 | 17,867 |
2024-07-01 | $28.79 | $28.79 | $28.73 | $28.74 | $28.74 | 361 |
2024-06-28 | $28.93 | $28.93 | $28.82 | $28.82 | $28.82 | 692 |
2024-06-27 | $28.90 | $28.90 | $28.79 | $28.88 | $28.88 | 17,456 |
2024-06-26 | $28.68 | $28.68 | $28.61 | $28.64 | $28.64 | 1,146 |
2024-06-25 | $28.96 | $28.96 | $28.91 | $28.96 | $28.96 | 964 |
2024-06-24 | $28.98 | $28.98 | $28.89 | $28.90 | $28.90 | 1,535 |
2024-06-21 | $28.76 | $28.79 | $28.76 | $28.79 | $28.79 | 2,068 |
2024-06-20 | $29.24 | $29.25 | $29.13 | $29.23 | $28.88 | 2,750 |
2024-06-18 | $29.02 | $29.17 | $29.02 | $29.17 | $28.83 | 906 |
2024-06-17 | $28.65 | $28.88 | $28.65 | $28.86 | $28.52 | 2,186 |
2024-06-14 | $28.71 | $28.78 | $28.65 | $28.78 | $28.44 | 1,753 |
2024-06-13 | $28.83 | $28.99 | $28.83 | $28.98 | $28.64 | 724 |
2024-06-12 | $29.30 | $29.34 | $29.17 | $29.17 | $28.83 | 3,895 |
2024-06-11 | $28.66 | $28.74 | $28.66 | $28.74 | $28.40 | 769 |
2024-06-10 | $29.15 | $29.15 | $28.95 | $29.07 | $28.73 | 2,586 |
2024-06-07 | $29.17 | $29.24 | $29.02 | $29.02 | $28.68 | 1,113 |
2024-06-06 | $29.28 | $29.43 | $29.28 | $29.43 | $29.08 | 394 |
2024-06-05 | $29.25 | $29.34 | $29.14 | $29.34 | $28.99 | 5,625 |
2024-06-04 | $28.93 | $28.97 | $28.82 | $28.97 | $28.63 | 1,583 |
2024-06-03 | $29.15 | $29.20 | $29.01 | $29.18 | $28.84 | 3,701 |
2024-05-31 | $28.81 | $28.95 | $28.68 | $28.95 | $28.95 | 3,573 |
2024-05-30 | $28.78 | $28.83 | $28.68 | $28.77 | $28.77 | 3,201 |
2024-05-29 | $28.59 | $28.59 | $28.39 | $28.43 | $28.43 | 7,770 |
2024-05-28 | $29.22 | $29.22 | $28.88 | $28.89 | $28.89 | 8,534 |
2024-05-24 | $28.92 | $29.03 | $28.92 | $28.97 | $28.97 | 10,234 |
2024-05-23 | $28.99 | $29.04 | $28.75 | $28.79 | $28.79 | 1,287 |
2024-05-22 | $29.09 | $29.12 | $28.87 | $28.88 | $28.88 | 5,490 |
2024-05-21 | $29.48 | $29.56 | $29.43 | $29.56 | $29.56 | 946 |
2024-05-20 | $29.56 | $29.56 | $29.42 | $29.42 | $29.42 | 2,183 |
2024-05-17 | $29.45 | $29.65 | $29.45 | $29.65 | $29.65 | 3,414 |
2024-05-16 | $29.51 | $29.51 | $29.44 | $29.46 | $29.46 | 276,533 |
2024-05-15 | $29.07 | $29.43 | $29.07 | $29.43 | $29.43 | 4,449 |
2024-05-14 | $28.86 | $28.98 | $28.78 | $28.92 | $28.92 | 2,574 |
2024-05-13 | $28.99 | $28.99 | $28.72 | $28.85 | $28.85 | 519,573 |
2024-05-10 | $28.85 | $28.85 | $28.68 | $28.68 | $28.68 | 2,916 |
2024-05-09 | $28.55 | $28.79 | $28.55 | $28.79 | $28.79 | 916 |
2024-05-08 | $28.73 | $28.76 | $28.69 | $28.76 | $28.76 | 1,396 |
2024-05-07 | $28.91 | $28.98 | $28.91 | $28.93 | $28.93 | 3,074 |
2024-05-06 | $28.61 | $28.70 | $28.57 | $28.67 | $28.67 | 6,620 |
2024-05-03 | $28.32 | $28.33 | $28.32 | $28.33 | $28.33 | 1,132 |
2024-05-02 | $27.80 | $27.98 | $27.65 | $27.94 | $27.94 | 9,116 |
2024-05-01 | $27.44 | $27.70 | $27.31 | $27.31 | $27.31 | 7,239 |
2024-04-30 | $27.85 | $27.93 | $27.46 | $27.46 | $27.46 | 16,069 |
2024-04-29 | $28.02 | $28.08 | $28.02 | $28.06 | $28.06 | 3,104 |
2024-04-26 | $27.72 | $27.79 | $27.72 | $27.79 | $27.79 | 1,205 |
2024-04-25 | $27.43 | $27.90 | $27.41 | $27.68 | $27.68 | 24,297 |
2024-04-24 | $27.84 | $27.84 | $27.66 | $27.79 | $27.79 | 3,586 |
2024-04-23 | $28.01 | $28.04 | $27.98 | $28.03 | $28.03 | 2,829 |
2024-04-22 | $27.58 | $27.78 | $27.53 | $27.71 | $27.71 | 6,742 |
2024-04-19 | $27.45 | $27.45 | $27.29 | $27.38 | $27.38 | 3,589 |
2024-04-18 | $27.52 | $27.53 | $27.27 | $27.32 | $27.32 | 6,853 |
2024-04-17 | $27.47 | $27.66 | $27.33 | $27.52 | $27.52 | 2,496 |
2024-04-16 | $27.33 | $27.33 | $27.11 | $27.22 | $27.22 | 5,706 |
2024-04-15 | $28.17 | $28.21 | $27.65 | $27.79 | $27.79 | 17,916 |
2024-04-12 | $28.28 | $28.28 | $27.95 | $28.00 | $28.00 | 4,054 |
2024-04-11 | $28.41 | $28.57 | $28.29 | $28.57 | $28.57 | 3,357 |
2024-04-10 | $28.54 | $28.57 | $28.34 | $28.47 | $28.47 | 13,215 |
2024-04-09 | $29.18 | $29.18 | $28.96 | $29.12 | $29.12 | 2,315 |
2024-04-08 | $28.84 | $28.93 | $28.84 | $28.90 | $28.90 | 11,963 |
2024-04-05 | $28.61 | $28.84 | $28.61 | $28.77 | $28.77 | 10,990 |
2024-04-04 | $29.04 | $29.10 | $28.60 | $28.60 | $28.60 | 4,220 |
2024-04-03 | $28.53 | $28.71 | $28.45 | $28.66 | $28.66 | 9,612 |
2024-04-02 | $28.62 | $28.72 | $28.57 | $28.71 | $28.71 | 24,396 |
2024-04-01 | $28.89 | $28.89 | $28.67 | $28.76 | $28.76 | 16,925 |
2024-03-28 | $28.89 | $28.89 | $28.82 | $28.83 | $28.83 | 2,035 |
2024-03-27 | $28.67 | $28.85 | $28.63 | $28.85 | $28.85 | 7,308 |
2024-03-26 | $28.56 | $28.57 | $28.39 | $28.39 | $28.39 | 7,721 |
2024-03-25 | $28.55 | $28.64 | $28.50 | $28.50 | $28.50 | 12,112 |
2024-03-22 | $28.44 | $28.45 | $28.40 | $28.40 | $28.40 | 13,512 |
2024-03-21 | $28.59 | $28.63 | $28.56 | $28.59 | $28.59 | 3,361 |
2024-03-20 | $28.20 | $28.59 | $28.20 | $28.59 | $28.59 | 1,319 |
2024-03-19 | $28.07 | $28.26 | $28.07 | $28.26 | $28.26 | 7,318 |
2024-03-18 | $28.17 | $28.28 | $28.15 | $28.21 | $28.21 | 7,405 |
2024-03-15 | $28.19 | $28.19 | $28.04 | $28.13 | $28.13 | 11,450 |
2024-03-14 | $28.59 | $28.59 | $28.23 | $28.25 | $28.25 | 5,766 |
2024-03-13 | $28.71 | $28.82 | $28.71 | $28.79 | $28.79 | 5,904 |
2024-03-12 | $28.50 | $28.57 | $28.50 | $28.57 | $28.57 | 2,958 |
2024-03-11 | $28.47 | $28.57 | $28.43 | $28.57 | $28.57 | 6,632 |
2024-03-08 | $29.19 | $29.25 | $28.93 | $28.94 | $28.94 | 10,178 |
2024-03-07 | $28.89 | $28.99 | $28.89 | $28.96 | $28.96 | 6,815 |
2024-03-06 | $28.49 | $28.57 | $28.46 | $28.51 | $28.51 | 4,651 |
2024-03-05 | $28.11 | $28.13 | $28.03 | $28.03 | $28.03 | 2,581 |
2024-03-04 | $28.04 | $28.10 | $28.04 | $28.10 | $28.10 | 1,973 |
2024-03-01 | $28.02 | $28.31 | $28.02 | $28.30 | $28.30 | 1,332 |
2024-02-29 | $27.87 | $27.99 | $27.87 | $27.99 | $27.99 | 15,252 |
2024-02-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 637 |
2024-02-27 | $28.03 | $28.04 | $27.99 | $28.04 | $28.04 | 30,991 |
2024-02-26 | $27.93 | $27.93 | $27.83 | $27.88 | $27.88 | 1,217 |
2024-02-23 | $28.00 | $28.00 | $27.98 | $27.99 | $27.99 | 1,312 |
2024-02-22 | $27.79 | $27.94 | $27.79 | $27.94 | $27.94 | 766 |
2024-02-21 | $27.59 | $27.64 | $27.59 | $27.64 | $27.64 | 630 |
2024-02-20 | $27.87 | $27.87 | $27.74 | $27.74 | $27.74 | 4,045 |
2024-02-16 | $27.69 | $27.86 | $27.69 | $27.76 | $27.76 | 8,077 |
2024-02-15 | $27.50 | $27.81 | $27.50 | $27.77 | $27.77 | 24,375 |
2024-02-14 | $27.19 | $27.29 | $27.19 | $27.29 | $27.29 | 946 |
2024-02-13 | $26.92 | $26.92 | $26.69 | $26.84 | $26.84 | 2,848 |
2024-02-12 | $27.53 | $27.68 | $27.53 | $27.62 | $27.62 | 3,540 |
2024-02-09 | $27.59 | $27.61 | $27.44 | $27.60 | $27.60 | 4,632 |
2024-02-08 | $27.48 | $27.48 | $27.33 | $27.42 | $27.42 | 964 |
2024-02-07 | $27.44 | $27.49 | $27.42 | $27.49 | $27.49 | 1,066 |
2024-02-06 | $27.48 | $27.56 | $27.44 | $27.56 | $27.56 | 1,226 |
2024-02-05 | $27.08 | $27.31 | $27.08 | $27.25 | $27.25 | 1,155 |
2024-02-02 | $27.58 | $27.58 | $27.43 | $27.53 | $27.53 | 1,446 |
2024-02-01 | $27.39 | $27.67 | $27.39 | $27.67 | $27.67 | 4,491 |
2024-01-31 | $28.00 | $28.00 | $27.55 | $27.55 | $27.55 | 988 |
2024-01-30 | $27.70 | $27.77 | $27.63 | $27.77 | $27.77 | 844 |
2024-01-29 | $27.75 | $27.87 | $27.61 | $27.86 | $27.86 | 1,744 |
2024-01-26 | $27.63 | $27.68 | $27.61 | $27.63 | $27.63 | 3,734 |
2024-01-25 | $27.56 | $27.58 | $27.53 | $27.58 | $27.58 | 676 |
2024-01-24 | $27.60 | $27.60 | $27.43 | $27.44 | $27.44 | 7,170 |
2024-01-23 | $27.28 | $27.44 | $27.28 | $27.44 | $27.44 | 724 |
2024-01-22 | $27.31 | $27.31 | $27.14 | $27.19 | $27.19 | 1,300 |
2024-01-19 | $27.01 | $27.21 | $26.98 | $27.21 | $27.21 | 6,725 |
2024-01-18 | $26.81 | $27.00 | $26.81 | $27.00 | $27.00 | 944 |
2024-01-17 | $26.71 | $26.73 | $26.58 | $26.73 | $26.73 | 6,119 |
2024-01-16 | $27.22 | $27.23 | $27.04 | $27.04 | $27.04 | 6,682 |
2024-01-12 | $27.99 | $28.04 | $27.75 | $27.75 | $27.75 | 1,024 |
2024-01-11 | $27.46 | $27.68 | $27.45 | $27.68 | $27.68 | 8,237 |
2024-01-10 | $27.67 | $27.78 | $27.67 | $27.71 | $27.71 | 17,693 |
2024-01-09 | $27.84 | $27.84 | $27.74 | $27.76 | $27.76 | 2,897 |
2024-01-08 | $27.87 | $28.04 | $27.87 | $28.03 | $28.03 | 855 |
2024-01-05 | $27.78 | $27.94 | $27.77 | $27.85 | $27.85 | 6,567 |
2024-01-04 | $27.88 | $27.96 | $27.86 | $27.86 | $27.86 | 6,318 |
2024-01-03 | $27.85 | $28.00 | $27.79 | $27.97 | $27.97 | 7,738 |
2024-01-02 | $28.43 | $28.43 | $28.25 | $28.25 | $28.25 | 6,520 |
2023-12-29 | $28.58 | $28.58 | $28.42 | $28.45 | $28.45 | 2,836 |
2023-12-28 | $28.78 | $28.78 | $28.64 | $28.64 | $28.64 | 689 |
2023-12-27 | $28.57 | $28.75 | $28.57 | $28.67 | $28.67 | 2,590 |
2023-12-26 | $28.43 | $28.54 | $28.42 | $28.54 | $28.54 | 1,699 |
2023-12-22 | $28.25 | $28.43 | $28.25 | $28.34 | $28.34 | 4,859 |
2023-12-21 | $28.17 | $28.29 | $28.14 | $28.29 | $28.29 | 2,149 |
2023-12-20 | $28.22 | $28.23 | $27.73 | $27.73 | $27.73 | 2,678 |
2023-12-19 | $28.03 | $28.21 | $28.03 | $28.13 | $28.13 | 1,361 |
2023-12-18 | $27.70 | $27.70 | $27.53 | $27.57 | $27.57 | 1,739 |
2023-12-15 | $27.44 | $27.55 | $27.31 | $27.32 | $27.32 | 3,091 |
2023-12-14 | $28.07 | $28.07 | $28.01 | $28.05 | $27.49 | 4,095 |
2023-12-13 | $26.97 | $27.65 | $26.94 | $27.65 | $27.11 | 14,823 |
2023-12-12 | $26.61 | $26.79 | $26.61 | $26.77 | $26.24 | 2,397 |
2023-12-11 | $26.70 | $26.71 | $26.68 | $26.70 | $26.17 | 762 |
2023-12-08 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 345 |
2023-12-07 | $26.54 | $26.63 | $26.53 | $26.63 | $26.63 | 1,720 |
2023-12-06 | $26.64 | $26.70 | $26.35 | $26.35 | $26.35 | 3,415 |
2023-12-05 | $26.07 | $26.17 | $26.07 | $26.16 | $26.16 | 1,171 |
2023-12-04 | $26.53 | $26.53 | $26.40 | $26.40 | $26.40 | 1,433 |
2023-12-01 | $26.59 | $26.85 | $26.59 | $26.85 | $26.85 | 312 |
2023-11-30 | $26.25 | $26.33 | $26.25 | $26.30 | $26.30 | 1,864 |
2023-11-29 | $26.25 | $26.30 | $26.20 | $26.23 | $26.23 | 2,770 |
2023-11-28 | $26.28 | $26.33 | $26.28 | $26.33 | $26.33 | 1,513 |
2023-11-27 | $26.05 | $26.09 | $26.04 | $26.05 | $26.05 | 3,505 |
2023-11-24 | $26.24 | $26.25 | $26.20 | $26.25 | $26.25 | 7,453 |
2023-11-22 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 186 |
2023-11-21 | $26.26 | $26.26 | $26.14 | $26.14 | $26.14 | 2,799 |
2023-11-20 | $25.96 | $26.21 | $25.96 | $26.17 | $26.17 | 4,130 |
2023-11-17 | $25.88 | $25.99 | $25.88 | $25.99 | $25.99 | 1,851 |
2023-11-16 | $25.83 | $25.83 | $25.71 | $25.75 | $25.75 | 1,352 |
2023-11-15 | $26.12 | $26.16 | $26.05 | $26.06 | $26.06 | 2,871 |
2023-11-14 | $25.94 | $25.98 | $25.94 | $25.97 | $25.97 | 5,796 |
2023-11-13 | $25.17 | $25.18 | $25.13 | $25.17 | $25.17 | 6,691 |
2023-11-10 | $24.90 | $25.04 | $24.81 | $25.04 | $25.04 | 3,698 |
2023-11-09 | $25.38 | $25.45 | $25.04 | $25.07 | $25.07 | 6,947 |
2023-11-08 | $25.34 | $25.44 | $25.20 | $25.26 | $25.26 | 3,258 |
2023-11-07 | $25.15 | $25.19 | $25.13 | $25.17 | $25.17 | 2,228 |
2023-11-06 | $25.47 | $25.50 | $25.43 | $25.43 | $25.43 | 2,329 |
2023-11-03 | $25.51 | $25.56 | $25.45 | $25.54 | $25.54 | 5,562 |
2023-11-02 | $25.09 | $25.22 | $25.06 | $25.22 | $25.22 | 5,230 |
2023-11-01 | $24.46 | $24.77 | $24.46 | $24.77 | $24.77 | 2,480 |
2023-10-31 | $24.15 | $24.27 | $24.14 | $24.27 | $24.27 | 9,586 |
2023-10-30 | $24.37 | $24.37 | $24.23 | $24.36 | $24.36 | 4,578 |
2023-10-27 | $24.14 | $24.15 | $23.99 | $24.05 | $24.05 | 4,707 |
2023-10-26 | $24.14 | $24.19 | $24.14 | $24.16 | $24.16 | 1,097 |
2023-10-25 | $24.36 | $24.39 | $24.17 | $24.23 | $24.23 | 32,556 |
2023-10-24 | $24.48 | $24.54 | $24.48 | $24.54 | $24.54 | 732 |
2023-10-23 | $24.12 | $24.36 | $24.12 | $24.26 | $24.26 | 3,378 |
2023-10-20 | $24.25 | $24.25 | $24.20 | $24.20 | $24.20 | 1,265 |
2023-10-19 | $24.76 | $24.78 | $24.64 | $24.64 | $24.64 | 3,467 |
2023-10-18 | $25.01 | $25.03 | $24.94 | $24.94 | $24.94 | 494 |
2023-10-17 | $25.11 | $25.30 | $25.11 | $25.30 | $25.30 | 6,010 |
2023-10-16 | $24.93 | $25.22 | $24.93 | $25.22 | $25.22 | 4,216 |
2023-10-13 | $24.82 | $24.84 | $24.82 | $24.84 | $24.84 | 2,264 |
2023-10-12 | $25.32 | $25.32 | $24.89 | $24.91 | $24.91 | 2,282 |
2023-10-11 | $25.62 | $25.62 | $25.50 | $25.54 | $25.54 | 1,757 |
2023-10-10 | $25.56 | $25.56 | $25.47 | $25.52 | $25.52 | 5,058 |
2023-10-09 | $24.97 | $25.21 | $24.97 | $25.21 | $25.21 | 4,465 |
2023-10-06 | $24.67 | $25.18 | $24.64 | $25.12 | $25.12 | 3,478 |
2023-10-05 | $24.57 | $24.78 | $24.57 | $24.78 | $24.78 | 8,000 |
2023-10-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 190 |
2023-10-03 | $24.45 | $24.57 | $24.43 | $24.48 | $24.48 | 12,634 |
2023-10-02 | $24.88 | $24.88 | $24.80 | $24.82 | $24.82 | 1,889 |
2023-09-29 | $25.67 | $25.67 | $25.30 | $25.31 | $25.31 | 17,141 |
2023-09-28 | $25.14 | $25.47 | $25.14 | $25.44 | $25.44 | 2,536 |
2023-09-27 | $25.17 | $25.22 | $25.02 | $25.02 | $25.02 | 1,546 |
2023-09-26 | $25.22 | $25.22 | $25.14 | $25.14 | $25.14 | 413 |
2023-09-25 | $25.44 | $25.50 | $25.44 | $25.48 | $25.48 | 7,855 |
2023-09-22 | $25.62 | $25.63 | $25.49 | $25.49 | $25.49 | 14,599 |
2023-09-21 | $25.49 | $25.49 | $25.14 | $25.14 | $25.14 | 4,555 |
2023-09-20 | $26.21 | $26.27 | $25.94 | $25.94 | $25.94 | 691 |
2023-09-19 | $26.11 | $26.11 | $26.04 | $26.04 | $26.04 | 1,395 |
2023-09-18 | $25.98 | $26.04 | $25.95 | $26.03 | $26.03 | 1,156 |
2023-09-15 | $26.28 | $26.28 | $26.11 | $26.11 | $26.11 | 352 |
2023-09-14 | $26.06 | $26.22 | $26.06 | $26.20 | $26.20 | 1,991 |
2023-09-13 | $25.79 | $25.79 | $25.67 | $25.73 | $25.73 | 1,636 |
2023-09-12 | $25.93 | $25.93 | $25.87 | $25.87 | $25.87 | 4,310 |
2023-09-11 | $25.94 | $25.95 | $25.91 | $25.94 | $25.94 | 1,392 |
2023-09-08 | $25.40 | $25.56 | $25.40 | $25.53 | $25.53 | 5,429 |
2023-09-07 | $25.57 | $25.59 | $25.53 | $25.58 | $25.58 | 3,759 |
2023-09-06 | $25.76 | $25.87 | $25.68 | $25.73 | $25.73 | 3,024 |
2023-09-05 | $26.09 | $26.09 | $25.98 | $25.98 | $25.98 | 9,407 |
2023-09-01 | $26.29 | $26.29 | $26.07 | $26.20 | $26.20 | 2,712 |
2023-08-31 | $26.12 | $26.25 | $26.12 | $26.23 | $26.23 | 1,726 |
2023-08-30 | $26.28 | $26.28 | $26.21 | $26.21 | $26.21 | 2,542 |
2023-08-29 | $25.49 | $26.10 | $25.49 | $26.10 | $26.10 | 1,634 |
2023-08-28 | $25.45 | $25.60 | $25.45 | $25.60 | $25.60 | 1,897 |
2023-08-25 | $25.21 | $25.44 | $25.21 | $25.39 | $25.39 | 6,639 |
2023-08-24 | $25.23 | $25.23 | $25.18 | $25.18 | $25.18 | 395 |
2023-08-23 | $25.41 | $25.67 | $25.37 | $25.63 | $25.63 | 5,621 |
2023-08-22 | $25.42 | $25.42 | $25.25 | $25.28 | $25.28 | 1,505 |
2023-08-21 | $25.29 | $25.37 | $25.15 | $25.36 | $25.36 | 16,460 |
2023-08-18 | $25.26 | $25.30 | $25.26 | $25.29 | $25.29 | 1,632 |
2023-08-17 | $25.44 | $25.44 | $25.22 | $25.27 | $25.27 | 2,319 |
2023-08-16 | $25.62 | $25.62 | $25.47 | $25.47 | $25.47 | 609 |
2023-08-15 | $25.84 | $25.84 | $25.79 | $25.79 | $25.79 | 736 |
2023-08-14 | $26.04 | $26.11 | $26.04 | $26.05 | $26.05 | 3,593 |
2023-08-11 | $26.27 | $26.27 | $26.19 | $26.19 | $26.19 | 349 |
2023-08-10 | $26.72 | $26.72 | $26.42 | $26.42 | $26.42 | 882 |
2023-08-09 | $26.44 | $26.51 | $26.42 | $26.42 | $26.42 | 3,215 |
2023-08-08 | $26.20 | $26.36 | $26.10 | $26.36 | $26.36 | 13,568 |
2023-08-07 | $26.45 | $26.54 | $26.45 | $26.53 | $26.53 | 2,147 |
2023-08-04 | $26.72 | $26.78 | $26.47 | $26.47 | $26.47 | 792 |
2023-08-03 | $26.18 | $26.42 | $26.18 | $26.35 | $26.35 | 2,871 |
2023-08-02 | $26.33 | $26.33 | $26.25 | $26.26 | $26.26 | 7,579 |
2023-08-01 | $26.78 | $27.07 | $26.78 | $26.98 | $26.98 | 1,215 |
2023-07-31 | $27.48 | $27.53 | $27.48 | $27.48 | $27.48 | 2,813 |
2023-07-28 | $27.22 | $27.32 | $27.21 | $27.21 | $27.21 | 4,061 |
2023-07-27 | $27.68 | $27.68 | $27.32 | $27.32 | $27.32 | 1,739 |
2023-07-26 | $27.51 | $27.60 | $27.51 | $27.60 | $27.60 | 306 |
2023-07-25 | $27.53 | $27.54 | $27.53 | $27.53 | $27.53 | 686 |
2023-07-24 | $27.19 | $27.30 | $27.19 | $27.26 | $27.26 | 1,583 |
2023-07-21 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 245 |
2023-07-20 | $27.52 | $27.52 | $27.33 | $27.34 | $27.34 | 1,244 |
2023-07-19 | $27.29 | $27.31 | $27.29 | $27.31 | $27.31 | 293 |
2023-07-18 | $27.43 | $27.54 | $27.39 | $27.46 | $27.46 | 9,311 |
2023-07-17 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 448 |
2023-07-14 | $27.56 | $27.58 | $27.42 | $27.42 | $27.42 | 19,291 |
2023-07-13 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 350 |
2023-07-12 | $26.85 | $26.89 | $26.85 | $26.86 | $26.86 | 2,494 |
2023-07-11 | $26.08 | $26.31 | $26.08 | $26.31 | $26.31 | 277 |
2023-07-10 | $25.77 | $25.90 | $25.75 | $25.90 | $25.90 | 2,688 |
2023-07-07 | $25.91 | $26.16 | $25.86 | $26.05 | $26.05 | 1,868 |
2023-07-06 | $25.85 | $25.87 | $25.81 | $25.86 | $25.86 | 2,000 |
2023-07-05 | $26.57 | $26.57 | $26.49 | $26.49 | $26.49 | 2,386 |
2023-07-03 | $26.68 | $26.70 | $26.65 | $26.65 | $26.65 | 4,708 |
2023-06-30 | $26.48 | $26.51 | $26.48 | $26.51 | $26.51 | 943 |
2023-06-29 | $26.29 | $26.29 | $26.28 | $26.28 | $26.28 | 1,262 |
2023-06-28 | $26.13 | $26.18 | $26.09 | $26.09 | $26.09 | 4,135 |
2023-06-27 | $26.20 | $26.35 | $26.09 | $26.30 | $26.30 | 16,187 |
2023-06-26 | $26.09 | $26.10 | $26.04 | $26.10 | $26.10 | 1,068 |
2023-06-23 | $25.99 | $26.13 | $25.97 | $26.05 | $26.05 | 7,293 |
2023-06-22 | $26.64 | $26.71 | $26.64 | $26.70 | $26.70 | 2,145 |
2023-06-21 | $27.05 | $27.31 | $27.05 | $27.31 | $27.31 | 7,425 |
2023-06-20 | $27.46 | $27.46 | $27.26 | $27.44 | $27.44 | 1,556 |
2023-06-16 | $27.62 | $27.64 | $27.48 | $27.48 | $27.48 | 4,420 |
2023-06-15 | $27.58 | $27.75 | $27.58 | $27.75 | $27.27 | 1,181 |
2023-06-14 | $27.44 | $27.44 | $27.34 | $27.34 | $26.87 | 1,604 |
2023-06-13 | $27.26 | $27.34 | $27.25 | $27.25 | $26.78 | 3,252 |
2023-06-12 | $26.89 | $26.91 | $26.80 | $26.89 | $26.43 | 7,353 |
2023-06-09 | $26.88 | $26.88 | $26.75 | $26.75 | $26.75 | 2,526 |
2023-06-08 | $26.69 | $26.78 | $26.69 | $26.78 | $26.78 | 326 |
2023-06-07 | $26.48 | $26.48 | $26.40 | $26.40 | $26.40 | 801 |
2023-06-06 | $26.55 | $26.70 | $26.50 | $26.70 | $26.70 | 1,054 |
2023-06-05 | $26.68 | $26.71 | $26.54 | $26.54 | $26.54 | 2,719 |
2023-06-02 | $26.59 | $26.70 | $26.59 | $26.70 | $26.70 | 1,535 |
2023-06-01 | $25.84 | $26.34 | $25.84 | $26.27 | $26.27 | 2,312 |
2023-05-31 | $25.65 | $25.86 | $25.43 | $25.67 | $25.67 | 18,394 |
2023-05-30 | $26.31 | $26.31 | $26.08 | $26.12 | $26.12 | 1,650 |
2023-05-26 | $26.17 | $26.35 | $26.17 | $26.35 | $26.35 | 4,887 |
2023-05-25 | $26.00 | $26.00 | $25.87 | $25.94 | $25.94 | 2,340 |
2023-05-24 | $26.40 | $26.40 | $26.17 | $26.19 | $26.19 | 1,631 |
2023-05-23 | $26.83 | $26.83 | $26.65 | $26.65 | $26.65 | 622 |
2023-05-22 | $26.96 | $26.98 | $26.96 | $26.98 | $26.98 | 217 |
2023-05-19 | $27.03 | $27.03 | $27.01 | $27.01 | $27.01 | 659 |
2023-05-18 | $26.67 | $26.85 | $26.67 | $26.85 | $26.85 | 8,890 |
2023-05-17 | $26.79 | $26.93 | $26.79 | $26.93 | $26.93 | 854 |
2023-05-16 | $26.90 | $26.90 | $26.71 | $26.71 | $26.71 | 1,452 |
2023-05-15 | $26.98 | $27.22 | $26.98 | $27.20 | $27.20 | 4,343 |
2023-05-12 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 683 |
2023-05-11 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 178 |
2023-05-10 | $27.08 | $27.34 | $27.08 | $27.34 | $27.34 | 1,971 |
2023-05-09 | $27.16 | $27.20 | $27.16 | $27.20 | $27.20 | 809 |
2023-05-08 | $27.43 | $27.43 | $27.37 | $27.38 | $27.38 | 1,243 |
2023-05-05 | $27.25 | $27.35 | $27.25 | $27.35 | $27.35 | 7,697 |
2023-05-04 | $26.53 | $26.60 | $26.53 | $26.60 | $26.60 | 306 |
2023-05-03 | $26.64 | $26.69 | $26.56 | $26.56 | $26.56 | 6,693 |
2023-05-02 | $26.85 | $26.85 | $26.74 | $26.80 | $26.80 | 2,604 |
2023-05-01 | $27.24 | $27.24 | $27.01 | $27.03 | $27.03 | 4,568 |
2023-04-28 | $26.83 | $27.07 | $26.80 | $27.07 | $27.07 | 7,217 |
2023-04-27 | $27.04 | $27.08 | $27.04 | $27.08 | $27.08 | 555 |
2023-04-26 | $26.87 | $26.87 | $26.77 | $26.77 | $26.77 | 867 |
2023-04-25 | $27.12 | $27.12 | $26.92 | $26.95 | $26.95 | 4,614 |
2023-04-24 | $27.24 | $27.34 | $27.24 | $27.34 | $27.34 | 1,777 |
2023-04-21 | $27.39 | $27.39 | $27.26 | $27.29 | $27.29 | 1,644 |
2023-04-20 | $27.57 | $27.67 | $27.46 | $27.49 | $27.49 | 6,034 |
2023-04-19 | $27.41 | $27.58 | $27.41 | $27.52 | $27.52 | 1,564 |
2023-04-18 | $27.57 | $27.61 | $27.56 | $27.61 | $27.61 | 728 |
2023-04-17 | $27.35 | $27.47 | $27.33 | $27.47 | $27.47 | 4,317 |
2023-04-14 | $27.51 | $27.51 | $27.43 | $27.48 | $27.48 | 1,128 |
2023-04-13 | $27.58 | $27.77 | $27.55 | $27.73 | $27.73 | 2,602 |
2023-04-12 | $27.44 | $27.47 | $27.32 | $27.32 | $27.32 | 2,933 |
2023-04-11 | $27.15 | $27.17 | $27.14 | $27.17 | $27.17 | 744 |
2023-04-10 | $27.06 | $27.06 | $26.82 | $26.97 | $26.97 | 1,743 |
2023-04-06 | $26.80 | $27.12 | $26.80 | $27.03 | $27.03 | 3,219 |
2023-04-05 | $27.06 | $27.06 | $26.94 | $27.05 | $27.05 | 3,562 |
2023-04-04 | $27.24 | $27.24 | $27.09 | $27.11 | $27.11 | 1,848 |
2023-04-03 | $27.20 | $27.33 | $27.15 | $27.33 | $27.33 | 8,802 |
2023-03-31 | $26.83 | $26.91 | $26.83 | $26.85 | $26.85 | 3,764 |
2023-03-30 | $26.77 | $26.77 | $26.73 | $26.74 | $26.74 | 1,426 |
2023-03-29 | $26.42 | $26.45 | $26.40 | $26.41 | $26.41 | 4,661 |
2023-03-28 | $26.09 | $26.19 | $26.09 | $26.15 | $26.15 | 1,677 |
2023-03-27 | $25.85 | $25.91 | $25.78 | $25.91 | $25.91 | 1,063 |
2023-03-24 | $25.56 | $25.80 | $25.56 | $25.76 | $25.76 | 3,409 |
2023-03-23 | $26.13 | $26.13 | $25.76 | $25.80 | $25.80 | 3,086 |
2023-03-22 | $26.03 | $26.03 | $25.94 | $25.94 | $25.94 | 1,417 |
2023-03-21 | $25.92 | $26.06 | $25.92 | $26.06 | $26.06 | 1,668 |
2023-03-20 | $26.04 | $26.10 | $25.98 | $25.98 | $25.98 | 523 |
2023-03-17 | $25.75 | $25.79 | $25.74 | $25.74 | $25.74 | 847 |
2023-03-16 | $25.72 | $25.85 | $25.72 | $25.85 | $25.85 | 1,955 |
2023-03-15 | $25.60 | $25.74 | $25.38 | $25.56 | $25.56 | 9,920 |
2023-03-14 | $26.20 | $26.25 | $26.13 | $26.23 | $26.23 | 3,042 |
2023-03-13 | $25.89 | $26.04 | $25.89 | $25.94 | $25.94 | 1,857 |
2023-03-10 | $26.44 | $26.46 | $26.06 | $26.06 | $26.06 | 6,419 |
2023-03-09 | $26.99 | $26.99 | $26.55 | $26.55 | $26.55 | 3,339 |
2023-03-08 | $26.80 | $26.83 | $26.80 | $26.83 | $26.83 | 887 |
2023-03-07 | $27.03 | $27.03 | $26.66 | $26.68 | $26.68 | 4,415 |
2023-03-06 | $27.33 | $27.33 | $27.24 | $27.24 | $27.24 | 365 |
2023-03-03 | $27.30 | $27.50 | $27.27 | $27.50 | $27.50 | 4,687 |
2023-03-02 | $26.93 | $27.08 | $26.93 | $27.08 | $27.08 | 654 |
2023-03-01 | $27.06 | $27.12 | $27.06 | $27.10 | $27.10 | 2,642 |
2023-02-28 | $26.84 | $26.99 | $26.84 | $26.87 | $26.87 | 4,523 |
2023-02-27 | $26.98 | $27.02 | $26.98 | $27.01 | $27.01 | 2,429 |
2023-02-24 | $26.87 | $26.92 | $26.80 | $26.92 | $26.92 | 3,191 |
2023-02-23 | $27.36 | $27.40 | $27.17 | $27.40 | $27.40 | 894 |
2023-02-22 | $27.54 | $27.54 | $27.35 | $27.36 | $27.36 | 2,264 |
2023-02-21 | $27.77 | $27.77 | $27.53 | $27.53 | $27.53 | 2,789 |
2023-02-17 | $27.67 | $27.84 | $27.67 | $27.83 | $27.83 | 2,277 |
2023-02-16 | $27.95 | $28.22 | $27.95 | $28.01 | $28.01 | 6,638 |
2023-02-15 | $27.86 | $28.10 | $27.86 | $28.10 | $28.10 | 2,111 |
2023-02-14 | $28.37 | $28.67 | $28.37 | $28.67 | $28.67 | 9,719 |
2023-02-13 | $28.61 | $28.68 | $28.61 | $28.68 | $28.68 | 798 |
2023-02-10 | $28.36 | $28.37 | $28.27 | $28.36 | $28.36 | 3,078 |
2023-02-09 | $29.00 | $29.00 | $28.47 | $28.50 | $28.50 | 4,451 |
2023-02-08 | $28.78 | $28.81 | $28.59 | $28.59 | $28.59 | 9,545 |
2023-02-07 | $28.43 | $28.84 | $28.33 | $28.84 | $28.84 | 4,854 |
2023-02-06 | $28.55 | $28.56 | $28.39 | $28.56 | $28.56 | 2,860 |
2023-02-03 | $29.04 | $29.18 | $28.83 | $28.85 | $28.85 | 5,176 |
2023-02-02 | $29.20 | $29.33 | $29.20 | $29.30 | $29.30 | 2,437 |
2023-02-01 | $29.24 | $29.57 | $29.01 | $29.52 | $29.52 | 5,924 |
2023-01-31 | $28.96 | $29.22 | $28.96 | $29.22 | $29.22 | 2,804 |
2023-01-30 | $29.13 | $29.16 | $29.04 | $29.04 | $29.04 | 2,102 |
2023-01-27 | $29.25 | $29.35 | $29.25 | $29.30 | $29.30 | 1,042 |
2023-01-26 | $29.36 | $29.40 | $29.18 | $29.39 | $29.39 | 1,504 |
2023-01-25 | $28.96 | $29.28 | $28.96 | $29.23 | $29.23 | 13,881 |
2023-01-24 | $28.77 | $29.01 | $28.77 | $28.97 | $28.97 | 6,460 |
2023-01-23 | $28.55 | $28.88 | $28.55 | $28.87 | $28.87 | 8,634 |
2023-01-20 | $28.47 | $28.65 | $28.45 | $28.65 | $28.65 | 2,852 |
2023-01-19 | $28.21 | $28.34 | $28.10 | $28.30 | $28.30 | 4,358 |
2023-01-18 | $28.70 | $28.70 | $28.07 | $28.07 | $28.07 | 5,014 |
2023-01-17 | $28.35 | $28.47 | $28.35 | $28.39 | $28.39 | 6,954 |
2023-01-13 | $27.93 | $28.26 | $27.93 | $28.26 | $28.26 | 6,955 |
2023-01-12 | $27.91 | $28.08 | $27.67 | $28.06 | $28.06 | 6,690 |
2023-01-11 | $27.36 | $27.49 | $27.35 | $27.48 | $27.48 | 10,432 |
2023-01-10 | $27.08 | $27.15 | $27.02 | $27.14 | $27.14 | 2,719 |
2023-01-09 | $27.31 | $27.38 | $27.10 | $27.10 | $27.10 | 3,365 |
2023-01-06 | $26.45 | $27.08 | $26.45 | $27.08 | $27.08 | 2,099 |
2023-01-05 | $26.32 | $26.32 | $26.16 | $26.21 | $26.21 | 3,698 |
2023-01-04 | $26.61 | $26.66 | $26.55 | $26.55 | $26.55 | 15,733 |
2023-01-03 | $25.86 | $26.06 | $25.76 | $25.86 | $25.86 | 10,095 |
2022-12-30 | $26.20 | $26.27 | $26.16 | $26.23 | $26.23 | 6,174 |
2022-12-29 | $26.34 | $26.35 | $26.31 | $26.31 | $26.31 | 1,155 |
2022-12-28 | $26.40 | $26.40 | $26.04 | $26.04 | $26.04 | 10,386 |
2022-12-27 | $26.44 | $26.58 | $26.28 | $26.38 | $26.38 | 12,885 |
2022-12-23 | $26.09 | $26.30 | $26.09 | $26.29 | $26.29 | 3,673 |
2022-12-22 | $26.22 | $26.22 | $25.83 | $25.98 | $25.98 | 6,240 |
2022-12-21 | $26.23 | $26.97 | $26.23 | $26.39 | $26.39 | 8,166 |
2022-12-20 | $25.95 | $26.09 | $25.94 | $25.97 | $25.97 | 2,463 |
2022-12-19 | $26.32 | $26.32 | $26.17 | $26.17 | $26.17 | 2,156 |
2022-12-16 | $26.09 | $26.19 | $25.59 | $26.19 | $26.19 | 31,948 |
2022-12-15 | $27.25 | $27.28 | $26.90 | $26.93 | $26.27 | 6,257 |
2022-12-14 | $27.87 | $27.95 | $27.57 | $27.77 | $27.09 | 8,307 |
2022-12-13 | $28.24 | $28.24 | $27.85 | $27.90 | $27.21 | 3,304 |
2022-12-12 | $27.35 | $27.49 | $27.32 | $27.49 | $26.82 | 5,819 |
2022-12-09 | $27.62 | $27.68 | $27.48 | $27.48 | $27.48 | 5,610 |
2022-12-08 | $27.41 | $27.50 | $27.41 | $27.50 | $27.50 | 1,660 |
2022-12-07 | $27.27 | $27.41 | $27.21 | $27.41 | $27.41 | 62,256 |
2022-12-06 | $27.63 | $27.63 | $27.23 | $27.30 | $27.30 | 30,522 |
2022-12-05 | $27.92 | $27.92 | $27.36 | $27.45 | $27.45 | 6,406 |
2022-12-02 | $27.95 | $28.06 | $27.95 | $28.03 | $28.03 | 2,855 |
2022-12-01 | $28.11 | $28.22 | $28.11 | $28.19 | $28.19 | 1,680 |
2022-11-30 | $27.68 | $28.17 | $27.54 | $28.11 | $28.11 | 2,196 |
2022-11-29 | $27.30 | $27.52 | $27.30 | $27.33 | $27.33 | 5,109 |
2022-11-28 | $27.38 | $27.38 | $27.05 | $27.05 | $27.05 | 3,644 |
2022-11-25 | $27.56 | $27.56 | $27.55 | $27.55 | $27.55 | 271 |
2022-11-23 | $27.34 | $27.52 | $27.34 | $27.50 | $27.50 | 2,142 |
2022-11-22 | $26.94 | $27.08 | $26.94 | $27.08 | $27.08 | 2,608 |
2022-11-21 | $26.59 | $26.65 | $26.59 | $26.65 | $26.65 | 899 |
2022-11-18 | $27.04 | $27.06 | $26.96 | $26.98 | $26.98 | 1,673 |
2022-11-17 | $26.74 | $26.93 | $26.66 | $26.93 | $26.93 | 1,538 |
2022-11-16 | $27.08 | $27.08 | $26.90 | $27.00 | $27.00 | 10,145 |
2022-11-15 | $27.18 | $27.30 | $27.02 | $27.14 | $27.14 | 5,536 |
2022-11-14 | $26.88 | $27.00 | $26.78 | $26.78 | $26.78 | 8,139 |
2022-11-11 | $26.97 | $27.12 | $26.91 | $27.12 | $27.12 | 883 |
2022-11-10 | $25.95 | $26.58 | $25.95 | $26.58 | $26.58 | 5,738 |
2022-11-09 | $25.55 | $25.55 | $25.05 | $25.05 | $25.05 | 1,593 |
2022-11-08 | $25.41 | $25.77 | $25.41 | $25.54 | $25.54 | 9,881 |
2022-11-07 | $25.38 | $25.38 | $25.18 | $25.30 | $25.30 | 3,039 |
2022-11-04 | $25.45 | $25.45 | $25.01 | $25.36 | $25.36 | 3,015 |
2022-11-03 | $24.02 | $24.21 | $24.02 | $24.14 | $24.14 | 1,995 |
2022-11-02 | $25.11 | $25.11 | $24.52 | $24.52 | $24.52 | 9,241 |
2022-11-01 | $25.32 | $25.39 | $25.03 | $25.11 | $25.11 | 40,149 |
2022-10-31 | $24.47 | $24.70 | $24.47 | $24.65 | $24.65 | 9,702 |
2022-10-28 | $24.52 | $24.77 | $24.52 | $24.73 | $24.73 | 5,673 |
2022-10-27 | $24.90 | $24.99 | $24.65 | $24.65 | $24.65 | 1,250 |
2022-10-26 | $25.07 | $25.07 | $24.84 | $24.84 | $24.84 | 2,691 |
2022-10-25 | $24.44 | $24.57 | $24.44 | $24.57 | $24.57 | 836 |
2022-10-24 | $23.99 | $24.23 | $23.93 | $24.07 | $24.07 | 11,072 |
2022-10-21 | $23.47 | $24.25 | $23.39 | $24.25 | $24.25 | 1,071 |
2022-10-20 | $23.69 | $24.05 | $23.58 | $23.71 | $23.71 | 22,535 |
2022-10-19 | $23.73 | $23.81 | $23.60 | $23.68 | $23.68 | 3,300 |
2022-10-18 | $24.09 | $24.09 | $23.70 | $23.90 | $23.90 | 3,401 |
2022-10-17 | $23.42 | $23.87 | $23.42 | $23.73 | $23.73 | 19,586 |
2022-10-14 | $23.87 | $23.87 | $23.21 | $23.21 | $23.21 | 8,920 |
2022-10-13 | $22.87 | $23.93 | $22.87 | $23.89 | $23.89 | 2,424 |
2022-10-12 | $23.23 | $23.35 | $23.23 | $23.34 | $23.34 | 6,289 |
2022-10-11 | $23.49 | $23.70 | $23.34 | $23.34 | $23.34 | 2,248 |
2022-10-10 | $23.65 | $23.67 | $23.58 | $23.63 | $23.63 | 24,741 |
2022-10-07 | $24.27 | $24.27 | $23.87 | $23.94 | $23.94 | 2,415 |
2022-10-06 | $24.45 | $24.45 | $24.34 | $24.35 | $24.35 | 1,389 |
2022-10-05 | $24.64 | $24.86 | $24.60 | $24.71 | $24.71 | 7,490 |
2022-10-04 | $24.70 | $24.86 | $24.70 | $24.80 | $24.80 | 4,113 |
2022-10-03 | $24.03 | $24.03 | $23.96 | $23.96 | $23.96 | 641 |
2022-09-30 | $23.55 | $23.72 | $23.29 | $23.29 | $23.29 | 4,364 |
2022-09-29 | $23.65 | $23.73 | $23.60 | $23.73 | $23.73 | 24,560 |
2022-09-28 | $23.44 | $24.01 | $23.44 | $24.01 | $24.01 | 3,179 |
2022-09-27 | $23.56 | $23.68 | $23.21 | $23.33 | $23.33 | 1,465 |
2022-09-26 | $23.77 | $23.78 | $23.40 | $23.46 | $23.46 | 10,969 |
2022-09-23 | $24.10 | $24.10 | $23.63 | $23.76 | $23.76 | 16,924 |
2022-09-22 | $24.75 | $24.82 | $24.48 | $24.70 | $24.70 | 4,421 |
2022-09-21 | $25.07 | $25.16 | $24.74 | $24.75 | $24.75 | 11,076 |
2022-09-20 | $25.24 | $25.24 | $25.21 | $25.21 | $25.21 | 482 |
2022-09-19 | $25.09 | $25.48 | $25.07 | $25.48 | $25.48 | 3,283 |
2022-09-16 | $25.28 | $25.30 | $25.24 | $25.30 | $25.30 | 1,371 |
2022-09-15 | $25.83 | $25.83 | $25.48 | $25.48 | $25.48 | 1,663 |
2022-09-14 | $25.72 | $25.82 | $25.61 | $25.73 | $25.73 | 4,755 |
2022-09-13 | $26.34 | $26.34 | $25.76 | $25.76 | $25.76 | 27,150 |
2022-09-12 | $27.12 | $27.12 | $25.96 | $26.89 | $26.89 | 10,522 |
2022-09-09 | $26.44 | $26.62 | $26.44 | $26.62 | $26.62 | 4,316 |
2022-09-08 | $25.58 | $25.79 | $25.58 | $25.79 | $25.79 | 3,002 |
2022-09-07 | $25.16 | $25.52 | $25.16 | $25.51 | $25.51 | 3,071 |
2022-09-06 | $25.76 | $25.76 | $25.51 | $25.51 | $25.51 | 1,272 |
2022-09-02 | $26.01 | $26.25 | $25.86 | $25.87 | $25.87 | 3,630 |
2022-09-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 425 |
2022-08-31 | $26.31 | $26.31 | $26.08 | $26.08 | $26.08 | 18,407 |
2022-08-30 | $26.69 | $26.69 | $26.23 | $26.24 | $26.24 | 3,528 |
2022-08-29 | $26.72 | $26.72 | $26.56 | $26.57 | $26.57 | 1,784 |
2022-08-26 | $27.59 | $27.59 | $26.72 | $26.72 | $26.72 | 30,858 |
2022-08-25 | $27.12 | $27.18 | $27.01 | $27.18 | $27.18 | 1,450 |
2022-08-24 | $26.65 | $26.72 | $26.63 | $26.72 | $26.72 | 882 |
2022-08-23 | $26.51 | $26.70 | $26.51 | $26.59 | $26.59 | 4,880 |
2022-08-22 | $26.51 | $26.55 | $26.44 | $26.49 | $26.49 | 2,684 |
2022-08-19 | $26.83 | $26.83 | $26.71 | $26.81 | $26.81 | 12,356 |
2022-08-18 | $27.26 | $27.26 | $27.14 | $27.16 | $27.16 | 2,293 |
2022-08-17 | $27.03 | $27.16 | $26.93 | $27.06 | $27.06 | 24,581 |
2022-08-16 | $27.30 | $27.42 | $27.30 | $27.42 | $27.42 | 2,779 |
2022-08-15 | $27.16 | $27.31 | $27.15 | $27.29 | $27.29 | 4,711 |
2022-08-12 | $27.48 | $27.62 | $27.34 | $27.62 | $27.62 | 4,055 |
2022-08-11 | $27.64 | $27.64 | $27.37 | $27.37 | $27.37 | 2,630 |
2022-08-10 | $27.24 | $27.40 | $27.24 | $27.34 | $27.34 | 4,316 |
2022-08-09 | $26.88 | $26.88 | $26.61 | $26.63 | $26.63 | 8,140 |
2022-08-08 | $26.98 | $26.98 | $26.77 | $26.81 | $26.81 | 5,036 |
2022-08-05 | $26.35 | $26.56 | $26.35 | $26.55 | $26.55 | 3,477 |
2022-08-04 | $26.72 | $26.73 | $26.65 | $26.70 | $26.70 | 793 |
2022-08-03 | $26.63 | $26.72 | $26.52 | $26.72 | $26.72 | 1,107 |
2022-08-02 | $26.61 | $26.82 | $26.57 | $26.57 | $26.57 | 3,093 |
2022-08-01 | $26.74 | $27.01 | $26.74 | $26.89 | $26.89 | 3,777 |
2022-07-29 | $26.59 | $26.89 | $26.59 | $26.89 | $26.89 | 1,710 |
2022-07-28 | $26.41 | $26.62 | $26.34 | $26.59 | $26.59 | 764 |
2022-07-27 | $26.06 | $26.44 | $26.04 | $26.44 | $26.44 | 700 |
2022-07-26 | $25.90 | $25.90 | $25.77 | $25.77 | $25.77 | 12,488 |
2022-07-25 | $25.97 | $26.08 | $25.93 | $26.07 | $26.07 | 4,936 |
2022-07-22 | $26.00 | $26.00 | $25.69 | $25.71 | $25.71 | 1,136 |
2022-07-21 | $25.44 | $25.78 | $25.40 | $25.78 | $25.78 | 1,847 |
2022-07-20 | $25.44 | $25.48 | $25.35 | $25.48 | $25.48 | 884 |
2022-07-19 | $25.46 | $25.48 | $25.42 | $25.47 | $25.47 | 2,125 |
2022-07-18 | $25.16 | $25.26 | $24.91 | $24.91 | $24.91 | 6,199 |
2022-07-15 | $24.78 | $24.84 | $24.78 | $24.84 | $24.84 | 2,289 |
2022-07-14 | $24.10 | $24.41 | $24.01 | $24.39 | $24.39 | 1,815 |
2022-07-13 | $24.43 | $24.77 | $24.43 | $24.63 | $24.63 | 6,321 |
2022-07-12 | $24.61 | $24.76 | $24.52 | $24.58 | $24.58 | 2,614 |
2022-07-11 | $24.62 | $24.67 | $24.45 | $24.49 | $24.49 | 2,363 |
2022-07-08 | $25.35 | $25.35 | $25.13 | $25.20 | $25.20 | 8,666 |
2022-07-07 | $25.17 | $25.28 | $25.15 | $25.27 | $25.27 | 3,078 |
2022-07-06 | $24.72 | $24.74 | $24.46 | $24.74 | $24.74 | 1,734 |
2022-07-05 | $24.40 | $24.57 | $24.35 | $24.57 | $24.57 | 3,343 |
2022-07-01 | $24.70 | $24.94 | $24.58 | $24.94 | $24.94 | 2,630 |
2022-06-30 | $24.95 | $25.01 | $24.82 | $25.01 | $25.01 | 2,126 |
2022-06-28 | $25.95 | $25.98 | $25.45 | $25.45 | $25.45 | 1,850 |
2022-06-27 | $25.66 | $25.66 | $25.47 | $25.47 | $25.47 | 2,973 |
2022-06-24 | $25.33 | $25.50 | $25.12 | $25.50 | $25.50 | 5,443 |
2022-06-23 | $24.84 | $24.86 | $24.60 | $24.81 | $24.81 | 7,925 |
2022-06-22 | $24.80 | $25.04 | $24.80 | $24.91 | $24.91 | 2,312 |
2022-06-21 | $25.34 | $25.34 | $25.16 | $25.20 | $25.20 | 23,694 |
2022-06-17 | $24.85 | $24.85 | $24.46 | $24.60 | $24.60 | 35,342 |
2022-06-16 | $25.91 | $26.01 | $25.67 | $25.89 | $24.98 | 5,241 |
2022-06-15 | $26.51 | $26.66 | $26.09 | $26.38 | $25.46 | 5,493 |
2022-06-14 | $26.19 | $26.19 | $25.83 | $25.98 | $25.07 | 8,780 |
2022-06-13 | $26.50 | $26.51 | $26.14 | $26.23 | $25.32 | 2,183 |
2022-06-10 | $27.51 | $29.03 | $27.17 | $27.37 | $26.41 | 2,082 |
2022-06-09 | $28.56 | $28.56 | $28.18 | $28.18 | $27.20 | 3,130 |
2022-06-08 | $29.13 | $29.22 | $29.00 | $29.01 | $27.99 | 1,985 |
2022-06-07 | $29.35 | $29.51 | $29.35 | $29.51 | $28.48 | 1,157 |
2022-06-06 | $29.73 | $29.73 | $29.50 | $29.56 | $28.53 | 4,043 |
2022-06-03 | $29.79 | $29.79 | $29.55 | $29.59 | $28.56 | 912 |
2022-06-02 | $29.87 | $29.92 | $29.87 | $29.92 | $28.87 | 9,589 |
2022-06-01 | $29.34 | $29.51 | $29.31 | $29.31 | $28.29 | 569 |
2022-05-31 | $29.15 | $29.45 | $29.15 | $29.30 | $28.27 | 2,305 |
2022-05-27 | $29.59 | $29.59 | $29.59 | $29.59 | $28.55 | 253 |
2022-05-26 | $28.88 | $29.02 | $28.87 | $29.02 | $28.01 | 5,743 |
2022-05-25 | $28.75 | $28.99 | $28.75 | $28.88 | $27.88 | 800 |
2022-05-24 | $28.78 | $28.89 | $28.64 | $28.87 | $27.86 | 9,470 |
2022-05-23 | $28.70 | $28.89 | $28.70 | $28.87 | $27.86 | 2,004 |
2022-05-20 | $28.65 | $28.65 | $28.21 | $28.50 | $27.51 | 2,757 |
2022-05-19 | $28.13 | $28.40 | $28.13 | $28.27 | $27.28 | 2,184 |
2022-05-18 | $28.46 | $28.46 | $27.87 | $27.87 | $26.90 | 2,650 |
2022-05-17 | $28.57 | $28.66 | $28.44 | $28.61 | $27.61 | 3,806 |
2022-05-16 | $27.91 | $28.34 | $27.91 | $28.11 | $27.12 | 2,711 |
2022-05-13 | $27.58 | $28.07 | $27.58 | $28.07 | $27.09 | 3,312 |
2022-05-12 | $26.96 | $27.64 | $26.74 | $27.01 | $26.07 | 12,369 |
2022-05-11 | $27.67 | $28.24 | $27.58 | $27.58 | $26.62 | 6,205 |
2022-05-10 | $27.58 | $27.64 | $27.50 | $27.64 | $26.68 | 534 |
2022-05-09 | $28.14 | $28.14 | $27.61 | $27.65 | $26.69 | 10,479 |
2022-05-06 | $28.64 | $28.65 | $28.40 | $28.62 | $27.62 | 2,427 |
2022-05-05 | $29.75 | $29.75 | $28.93 | $29.01 | $28.00 | 1,509 |
2022-05-04 | $29.24 | $30.06 | $29.20 | $30.06 | $29.01 | 10,243 |
2022-05-03 | $29.40 | $29.50 | $29.35 | $29.37 | $28.34 | 22,130 |
2022-05-02 | $29.11 | $29.11 | $28.85 | $29.07 | $28.06 | 7,935 |
2022-04-29 | $29.59 | $29.59 | $29.11 | $29.12 | $28.10 | 1,884 |
2022-04-28 | $29.24 | $29.64 | $29.24 | $29.63 | $28.59 | 3,325 |
2022-04-27 | $29.07 | $29.29 | $29.07 | $29.20 | $28.18 | 3,030 |
2022-04-26 | $29.34 | $29.34 | $28.94 | $28.94 | $27.93 | 3,532 |
2022-04-25 | $29.34 | $29.53 | $29.01 | $29.52 | $28.48 | 8,415 |
2022-04-22 | $30.72 | $30.72 | $29.97 | $29.97 | $28.93 | 4,832 |
2022-04-21 | $31.65 | $31.71 | $31.15 | $31.18 | $30.09 | 1,907 |
2022-04-20 | $31.76 | $31.77 | $31.71 | $31.77 | $30.66 | 718 |
2022-04-19 | $31.41 | $31.57 | $31.40 | $31.57 | $30.47 | 1,550 |
2022-04-18 | $31.13 | $31.22 | $31.08 | $31.14 | $30.05 | 7,711 |
2022-04-14 | $31.49 | $31.51 | $31.29 | $31.39 | $30.30 | 9,985 |
2022-04-13 | $31.09 | $31.46 | $31.09 | $31.46 | $30.36 | 2,622 |
2022-04-12 | $31.57 | $31.63 | $31.23 | $31.27 | $30.18 | 17,640 |
2022-04-11 | $31.24 | $31.24 | $31.11 | $31.11 | $30.03 | 675 |
2022-04-08 | $31.55 | $31.57 | $31.44 | $31.44 | $30.34 | 3,334 |
2022-04-07 | $31.36 | $31.48 | $31.27 | $31.43 | $30.34 | 1,104 |
2022-04-06 | $31.60 | $31.60 | $31.33 | $31.53 | $30.43 | 2,212 |
2022-04-05 | $32.01 | $32.06 | $31.71 | $31.75 | $30.64 | 3,287 |
2022-04-04 | $31.80 | $31.96 | $31.77 | $31.92 | $30.80 | 3,640 |
2022-04-01 | $31.59 | $31.66 | $31.36 | $31.66 | $30.55 | 3,997 |
2022-03-31 | $31.59 | $31.59 | $31.32 | $31.32 | $30.22 | 1,880 |
2022-03-30 | $31.74 | $31.86 | $31.64 | $31.64 | $30.53 | 1,211 |
2022-03-29 | $31.48 | $31.62 | $31.35 | $31.62 | $30.52 | 1,359 |
2022-03-28 | $31.20 | $31.20 | $31.01 | $31.15 | $30.06 | 5,639 |
2022-03-25 | $31.20 | $31.38 | $31.14 | $31.38 | $30.29 | 2,291 |
2022-03-24 | $31.05 | $31.21 | $31.05 | $31.21 | $30.12 | 791 |
2022-03-23 | $30.65 | $30.85 | $30.65 | $30.77 | $29.69 | 4,219 |
2022-03-22 | $30.73 | $30.82 | $30.62 | $30.81 | $29.73 | 2,967 |
2022-03-21 | $30.44 | $30.60 | $30.30 | $30.43 | $29.37 | 4,993 |
2022-03-18 | $30.23 | $30.45 | $30.18 | $30.45 | $29.39 | 3,372 |
2022-03-17 | $29.73 | $30.09 | $29.71 | $30.01 | $28.96 | 6,524 |
2022-03-16 | $29.37 | $29.80 | $29.37 | $29.80 | $28.76 | 3,512 |
2022-03-15 | $28.81 | $28.85 | $28.54 | $28.78 | $27.77 | 7,048 |
2022-03-14 | $29.02 | $29.02 | $28.54 | $28.54 | $27.55 | 2,685 |
2022-03-11 | $29.14 | $29.15 | $28.91 | $28.91 | $27.90 | 8,882 |
2022-03-10 | $29.22 | $29.34 | $29.22 | $29.27 | $28.25 | 2,170 |
2022-03-09 | $28.97 | $29.00 | $28.84 | $28.92 | $27.91 | 2,524 |
2022-03-08 | $28.73 | $28.73 | $28.28 | $28.35 | $27.36 | 14,060 |
2022-03-07 | $29.20 | $29.20 | $28.77 | $28.79 | $27.78 | 3,060 |
2022-03-04 | $29.21 | $29.35 | $29.21 | $29.35 | $28.32 | 1,578 |
2022-03-03 | $29.15 | $29.15 | $28.93 | $28.94 | $27.93 | 1,888 |
2022-03-02 | $29.00 | $29.22 | $29.00 | $29.22 | $28.20 | 2,096 |
2022-03-01 | $28.26 | $28.32 | $28.20 | $28.32 | $27.33 | 2,796 |
2022-02-28 | $28.57 | $28.79 | $28.43 | $28.63 | $27.63 | 3,710 |
2022-02-25 | $28.68 | $28.77 | $28.68 | $28.77 | $27.76 | 265 |
2022-02-24 | $27.74 | $28.26 | $27.74 | $28.26 | $27.28 | 2,059 |
2022-02-23 | $28.82 | $28.82 | $28.54 | $28.54 | $27.54 | 1,264 |
2022-02-22 | $28.65 | $28.65 | $28.65 | $28.65 | $27.65 | 299 |
2022-02-18 | $28.60 | $28.60 | $28.46 | $28.46 | $27.47 | 1,237 |
2022-02-17 | $28.88 | $28.88 | $28.68 | $28.68 | $27.67 | 1,942 |
2022-02-16 | $28.67 | $28.89 | $28.67 | $28.89 | $27.88 | 11,143 |
2022-02-15 | $28.21 | $28.55 | $28.21 | $28.55 | $27.55 | 10,727 |
2022-02-14 | $28.23 | $28.47 | $28.02 | $28.18 | $27.20 | 44,369 |
2022-02-11 | $28.07 | $28.07 | $28.07 | $28.07 | $27.09 | 319 |
2022-02-10 | $28.61 | $28.90 | $28.35 | $28.35 | $27.36 | 2,424 |
2022-02-09 | $28.56 | $28.61 | $28.56 | $28.61 | $27.61 | 429 |
2022-02-08 | $28.10 | $28.18 | $28.06 | $28.18 | $27.20 | 2,491 |
2022-02-07 | $27.66 | $27.79 | $27.66 | $27.67 | $26.70 | 6,525 |
2022-02-04 | $27.36 | $27.51 | $27.34 | $27.46 | $26.50 | 1,833 |
2022-02-03 | $27.42 | $27.42 | $27.34 | $27.34 | $26.38 | 544 |
2022-02-02 | $27.67 | $27.67 | $27.67 | $27.67 | $26.70 | 137 |
2022-02-01 | $27.36 | $27.49 | $27.30 | $27.49 | $26.53 | 1,720 |
2022-01-31 | $26.93 | $27.08 | $26.89 | $27.08 | $26.14 | 2,793 |
2022-01-28 | $26.65 | $26.89 | $26.43 | $26.86 | $25.92 | 15,818 |
2022-01-27 | $26.86 | $26.98 | $26.69 | $26.69 | $25.76 | 44,140 |
2022-01-26 | $27.66 | $27.71 | $26.75 | $27.33 | $26.38 | 5,071 |
2022-01-25 | $27.31 | $27.66 | $27.31 | $27.57 | $26.60 | 2,728 |
2022-01-24 | $27.33 | $27.59 | $26.78 | $27.59 | $26.63 | 21,080 |
2022-01-21 | $28.34 | $28.34 | $27.88 | $27.91 | $26.94 | 15,082 |
2022-01-20 | $29.05 | $29.05 | $28.79 | $28.79 | $27.78 | 740 |
2022-01-19 | $29.03 | $29.06 | $28.88 | $28.88 | $27.87 | 3,574 |
2022-01-18 | $28.94 | $28.94 | $28.72 | $28.75 | $27.75 | 4,361 |
2022-01-14 | $29.33 | $29.33 | $29.12 | $29.25 | $28.23 | 1,644 |
2022-01-13 | $29.77 | $29.77 | $29.51 | $29.51 | $28.48 | 1,772 |
2022-01-12 | $29.60 | $29.64 | $29.58 | $29.64 | $28.60 | 3,910 |
2022-01-11 | $28.98 | $29.38 | $28.98 | $29.35 | $28.33 | 1,333 |
2022-01-10 | $28.79 | $29.01 | $28.73 | $29.01 | $28.00 | 5,125 |
2022-01-07 | $29.07 | $29.22 | $29.07 | $29.22 | $28.20 | 1,367 |
2022-01-06 | $29.13 | $29.18 | $28.98 | $29.07 | $28.05 | 1,623 |
2022-01-05 | $30.03 | $30.09 | $29.63 | $29.63 | $28.60 | 1,899 |
2022-01-04 | $30.15 | $30.15 | $30.00 | $30.01 | $28.96 | 2,398 |
2022-01-03 | $29.25 | $29.56 | $29.25 | $29.55 | $28.52 | 12,169 |
2021-12-31 | $29.56 | $29.60 | $29.49 | $29.49 | $28.46 | 8,879 |
2021-12-30 | $29.81 | $29.81 | $29.67 | $29.67 | $28.63 | 347 |
2021-12-29 | $29.92 | $29.92 | $29.80 | $29.86 | $28.62 | 1,340 |
2021-12-28 | $29.80 | $29.89 | $29.71 | $29.71 | $28.47 | 1,555 |
2021-12-27 | $29.50 | $29.76 | $29.50 | $29.76 | $28.53 | 5,036 |
2021-12-23 | $29.56 | $29.59 | $29.56 | $29.59 | $28.36 | 538 |
2021-12-22 | $28.96 | $29.35 | $28.96 | $29.35 | $28.13 | 4,021 |
2021-12-21 | $28.68 | $28.95 | $28.68 | $28.95 | $27.75 | 1,983 |
2021-12-20 | $28.46 | $28.52 | $28.35 | $28.48 | $27.30 | 3,669 |
2021-12-17 | $28.66 | $28.76 | $28.49 | $28.49 | $27.31 | 7,006 |
2021-12-16 | $28.90 | $28.90 | $28.71 | $28.83 | $27.63 | 1,548 |
2021-12-15 | $28.47 | $28.89 | $28.43 | $28.89 | $27.69 | 2,701 |
2021-12-14 | $28.68 | $28.68 | $28.45 | $28.58 | $27.39 | 2,572 |
2021-12-13 | $29.24 | $29.24 | $28.66 | $28.69 | $27.50 | 1,867 |
2021-12-10 | $29.76 | $29.77 | $29.69 | $29.77 | $27.77 | 421 |
2021-12-09 | $29.72 | $29.73 | $29.72 | $29.73 | $27.73 | 1,876 |
2021-12-08 | $29.81 | $29.92 | $29.81 | $29.91 | $27.90 | 3,141 |
2021-12-07 | $29.35 | $29.70 | $29.35 | $29.65 | $27.66 | 11,479 |
2021-12-06 | $29.09 | $29.10 | $29.04 | $29.10 | $27.15 | 965 |
2021-12-03 | $29.00 | $29.00 | $28.47 | $28.66 | $26.74 | 7,342 |
2021-12-02 | $29.12 | $29.24 | $29.00 | $29.07 | $27.11 | 5,993 |
2021-12-01 | $29.20 | $29.29 | $28.64 | $28.64 | $26.72 | 11,190 |
2021-11-30 | $29.16 | $29.16 | $28.65 | $28.86 | $26.92 | 5,666 |
2021-11-29 | $29.28 | $29.28 | $29.05 | $29.20 | $27.24 | 3,352 |
2021-11-26 | $29.18 | $29.18 | $29.00 | $29.00 | $27.05 | 4,800 |
2021-11-24 | $30.08 | $30.09 | $29.91 | $30.09 | $28.07 | 1,322 |
2021-11-23 | $30.24 | $30.24 | $30.09 | $30.22 | $28.19 | 1,722 |
2021-11-22 | $30.10 | $30.10 | $29.87 | $29.87 | $27.87 | 1,381 |
2021-11-19 | $29.76 | $30.09 | $29.76 | $29.93 | $27.92 | 3,009 |
2021-11-18 | $30.15 | $30.18 | $30.15 | $30.18 | $28.15 | 607 |
2021-11-17 | $30.20 | $30.20 | $30.12 | $30.16 | $28.13 | 8,011 |
2021-11-16 | $30.69 | $30.76 | $30.64 | $30.64 | $28.58 | 2,997 |
2021-11-15 | $30.98 | $30.98 | $30.76 | $30.76 | $28.70 | 1,175 |
2021-11-12 | $30.75 | $30.76 | $30.73 | $30.76 | $28.70 | 1,488 |
2021-11-11 | $30.53 | $30.60 | $30.49 | $30.49 | $28.44 | 4,520 |
2021-11-10 | $30.95 | $30.95 | $30.65 | $30.65 | $28.59 | 752 |
2021-11-09 | $31.12 | $31.12 | $30.93 | $31.00 | $28.92 | 3,597 |
2021-11-08 | $31.24 | $31.27 | $31.24 | $31.27 | $29.17 | 577 |
2021-11-05 | $31.16 | $31.16 | $31.16 | $31.16 | $29.07 | 285 |
2021-11-04 | $30.91 | $30.99 | $30.91 | $30.99 | $28.91 | 956 |
2021-11-03 | $30.90 | $31.13 | $30.90 | $31.13 | $29.04 | 358 |
2021-11-02 | $30.89 | $30.93 | $30.87 | $30.87 | $28.79 | 2,256 |
2021-11-01 | $31.05 | $31.22 | $31.04 | $31.19 | $29.10 | 3,292 |
2021-10-29 | $31.11 | $31.17 | $31.00 | $31.17 | $29.08 | 2,395 |
2021-10-28 | $31.42 | $31.63 | $31.42 | $31.63 | $29.51 | 2,034 |
2021-10-27 | $31.53 | $31.53 | $31.35 | $31.35 | $29.25 | 2,283 |
2021-10-26 | $31.41 | $31.43 | $31.41 | $31.43 | $29.32 | 749 |
2021-10-25 | $31.54 | $31.57 | $31.48 | $31.48 | $29.36 | 2,155 |
2021-10-22 | $31.21 | $31.34 | $31.12 | $31.34 | $29.24 | 1,489 |
2021-10-21 | $31.19 | $31.19 | $31.12 | $31.12 | $29.03 | 227 |
2021-10-20 | $31.19 | $31.31 | $31.19 | $31.31 | $29.21 | 1,085 |
2021-10-19 | $31.12 | $31.16 | $31.12 | $31.15 | $29.06 | 509 |
2021-10-18 | $31.03 | $31.03 | $30.71 | $30.71 | $28.64 | 608 |
2021-10-15 | $30.76 | $30.85 | $30.76 | $30.85 | $28.78 | 648 |
2021-10-14 | $30.58 | $30.71 | $30.58 | $30.69 | $28.63 | 1,097 |
2021-10-13 | $30.22 | $30.36 | $30.22 | $30.36 | $28.32 | 482 |
2021-10-12 | $30.20 | $30.26 | $30.20 | $30.21 | $28.18 | 990 |
2021-10-11 | $30.14 | $30.14 | $30.06 | $30.06 | $28.04 | 312 |
2021-10-08 | $30.11 | $30.12 | $30.03 | $30.05 | $28.03 | 1,243 |
2021-10-07 | $30.06 | $30.12 | $30.00 | $30.00 | $27.99 | 390 |
2021-10-06 | $29.40 | $29.64 | $29.40 | $29.64 | $27.65 | 538 |
2021-10-05 | $29.86 | $29.86 | $29.81 | $29.86 | $27.86 | 1,392 |
2021-10-04 | $29.76 | $29.77 | $29.46 | $29.53 | $27.55 | 3,247 |
2021-10-01 | $29.29 | $29.40 | $29.27 | $29.39 | $27.42 | 2,946 |
2021-09-30 | $29.40 | $29.40 | $29.24 | $29.24 | $27.28 | 1,248 |
2021-09-29 | $29.22 | $29.28 | $29.08 | $29.08 | $27.12 | 1,147 |
2021-09-28 | $29.49 | $29.49 | $29.13 | $29.18 | $27.22 | 5,762 |
2021-09-27 | $30.04 | $30.05 | $29.99 | $30.02 | $28.01 | 793 |
2021-09-24 | $29.88 | $29.88 | $29.86 | $29.86 | $27.85 | 330 |
2021-09-23 | $30.25 | $30.25 | $30.22 | $30.22 | $28.19 | 390 |
2021-09-22 | $29.89 | $29.96 | $29.72 | $29.72 | $27.72 | 1,326 |
2021-09-21 | $29.53 | $29.67 | $29.51 | $29.52 | $27.54 | 4,035 |
2021-09-20 | $29.71 | $29.71 | $28.94 | $29.20 | $27.24 | 21,418 |
2021-09-17 | $30.27 | $30.27 | $29.88 | $30.01 | $27.99 | 17,807 |
2021-09-16 | $30.61 | $30.61 | $30.47 | $30.56 | $28.51 | 506 |
2021-09-15 | $30.67 | $30.67 | $30.67 | $30.67 | $28.61 | 180 |
2021-09-14 | $30.51 | $30.51 | $30.41 | $30.41 | $28.36 | 986 |
2021-09-13 | $30.68 | $30.72 | $30.60 | $30.67 | $28.61 | 3,248 |
2021-09-10 | $30.64 | $30.68 | $30.50 | $30.50 | $28.45 | 1,872 |
2021-09-09 | $30.80 | $30.81 | $30.70 | $30.74 | $28.68 | 1,582 |
2021-09-08 | $31.18 | $31.18 | $31.02 | $31.02 | $28.94 | 1,112 |
2021-09-07 | $31.29 | $31.29 | $31.23 | $31.24 | $29.14 | 2,186 |
2021-09-03 | $31.26 | $31.44 | $31.26 | $31.37 | $29.26 | 702 |
2021-09-02 | $31.22 | $31.22 | $31.16 | $31.16 | $29.07 | 698 |
2021-09-01 | $31.03 | $31.04 | $30.91 | $30.91 | $28.83 | 1,074 |
2021-08-31 | $30.67 | $30.67 | $30.63 | $30.65 | $28.59 | 4,977 |
2021-08-30 | $30.70 | $30.70 | $30.68 | $30.68 | $28.62 | 700 |
2021-08-27 | $30.65 | $30.65 | $30.60 | $30.61 | $28.55 | 1,908 |
2021-08-26 | $30.34 | $30.34 | $30.25 | $30.25 | $28.22 | 946 |
2021-08-25 | $30.52 | $30.64 | $30.52 | $30.55 | $28.50 | 3,967 |
2021-08-24 | $30.33 | $30.50 | $30.25 | $30.44 | $28.40 | 6,582 |
2021-08-23 | $29.69 | $30.20 | $29.69 | $30.13 | $28.11 | 17,468 |
2021-08-20 | $29.68 | $29.80 | $29.65 | $29.80 | $27.80 | 4,976 |
2021-08-19 | $29.73 | $29.87 | $29.65 | $29.74 | $27.74 | 22,157 |
2021-08-18 | $30.16 | $30.16 | $30.00 | $30.00 | $27.99 | 764 |
2021-08-17 | $30.30 | $30.34 | $30.08 | $30.22 | $28.19 | 4,504 |
2021-08-16 | $30.99 | $31.00 | $30.86 | $30.96 | $28.88 | 3,721 |
2021-08-13 | $31.29 | $31.29 | $31.25 | $31.25 | $29.15 | 944 |
2021-08-12 | $31.10 | $31.10 | $31.07 | $31.07 | $28.98 | 370 |
2021-08-11 | $31.16 | $31.16 | $31.12 | $31.12 | $29.03 | 433 |
2021-08-10 | $30.92 | $30.97 | $30.91 | $30.97 | $28.89 | 1,447 |
2021-08-09 | $30.82 | $30.82 | $30.80 | $30.80 | $28.74 | 427 |
2021-08-06 | $31.10 | $31.10 | $30.90 | $30.90 | $28.82 | 2,834 |
2021-08-05 | $30.93 | $30.93 | $30.93 | $30.93 | $28.86 | 188 |
2021-08-04 | $30.93 | $30.93 | $30.72 | $30.73 | $28.67 | 1,064 |
2021-08-03 | $30.62 | $30.80 | $30.62 | $30.74 | $28.68 | 4,724 |
2021-08-02 | $30.71 | $30.71 | $30.51 | $30.51 | $28.46 | 613 |
2021-07-30 | $30.32 | $30.32 | $30.29 | $30.29 | $28.26 | 644 |
2021-07-29 | $30.65 | $30.65 | $30.59 | $30.59 | $28.53 | 588 |
2021-07-28 | $30.25 | $30.35 | $30.25 | $30.35 | $28.31 | 3,224 |
2021-07-27 | $30.37 | $30.39 | $30.35 | $30.38 | $28.34 | 1,556 |
2021-07-26 | $30.46 | $30.50 | $30.46 | $30.48 | $28.43 | 1,066 |
2021-07-23 | $30.40 | $30.43 | $30.37 | $30.42 | $28.38 | 2,764 |
2021-07-22 | $30.18 | $30.19 | $30.18 | $30.19 | $28.16 | 625 |
2021-07-21 | $30.18 | $30.23 | $30.18 | $30.23 | $28.20 | 1,375 |
2021-07-20 | $29.67 | $29.79 | $29.67 | $29.79 | $27.79 | 4,997 |
2021-07-19 | $29.61 | $29.61 | $29.22 | $29.38 | $27.40 | 21,048 |
2021-07-16 | $30.24 | $30.24 | $30.08 | $30.08 | $28.06 | 603 |
2021-07-15 | $30.34 | $30.34 | $30.21 | $30.27 | $28.23 | 937 |
2021-07-14 | $30.71 | $30.71 | $30.53 | $30.53 | $28.48 | 2,881 |
2021-07-13 | $30.50 | $30.50 | $30.41 | $30.41 | $28.37 | 962 |
2021-07-12 | $30.68 | $30.68 | $30.65 | $30.66 | $28.60 | 1,670 |
2021-07-09 | $30.27 | $30.68 | $30.27 | $30.66 | $28.60 | 4,925 |
2021-07-08 | $30.02 | $30.19 | $29.96 | $30.13 | $28.10 | 2,695 |
2021-07-07 | $30.81 | $30.81 | $30.59 | $30.60 | $28.54 | 873 |
2021-07-06 | $30.59 | $30.59 | $30.04 | $30.19 | $28.16 | 16,789 |
2021-07-02 | $30.42 | $30.67 | $30.42 | $30.67 | $28.61 | 2,292 |
2021-07-01 | $30.41 | $30.41 | $30.29 | $30.36 | $28.32 | 6,301 |
2021-06-30 | $30.46 | $30.53 | $30.41 | $30.53 | $28.48 | 1,766 |
2021-06-29 | $30.78 | $30.78 | $30.74 | $30.75 | $28.68 | 942 |
2021-06-28 | $30.68 | $30.71 | $30.67 | $30.70 | $28.64 | 1,554 |
2021-06-25 | $30.93 | $30.97 | $30.93 | $30.97 | $28.89 | 533 |
2021-06-24 | $31.06 | $31.08 | $30.95 | $30.97 | $28.89 | 9,927 |
2021-06-23 | $30.98 | $30.98 | $30.70 | $30.70 | $28.64 | 12,042 |
2021-06-22 | $30.93 | $30.96 | $30.91 | $30.91 | $28.84 | 1,812 |
2021-06-21 | $30.62 | $30.90 | $30.62 | $30.90 | $28.83 | 290 |
2021-06-18 | $30.61 | $30.61 | $30.45 | $30.49 | $28.44 | 10,283 |
2021-06-17 | $31.18 | $31.29 | $31.18 | $31.21 | $29.12 | 4,675 |
2021-06-16 | $31.87 | $31.87 | $31.45 | $31.45 | $29.34 | 3,639 |
2021-06-15 | $31.69 | $31.71 | $31.58 | $31.58 | $29.46 | 2,762 |
2021-06-14 | $31.68 | $31.69 | $31.63 | $31.69 | $29.56 | 4,686 |
2021-06-11 | $31.62 | $31.65 | $31.59 | $31.65 | $29.52 | 2,665 |
2021-06-10 | $31.63 | $31.65 | $31.63 | $31.65 | $29.53 | 507 |
2021-06-09 | $32.08 | $32.08 | $31.90 | $31.90 | $29.27 | 1,950 |
2021-06-08 | $32.18 | $32.25 | $32.18 | $32.20 | $29.55 | 1,444 |
2021-06-07 | $32.13 | $32.17 | $32.06 | $32.12 | $29.47 | 5,065 |
2021-06-04 | $32.14 | $32.20 | $32.14 | $32.14 | $29.50 | 765 |
2021-06-03 | $31.68 | $31.68 | $31.63 | $31.63 | $29.03 | 580 |
2021-06-02 | $31.74 | $31.94 | $31.73 | $31.90 | $29.27 | 2,406 |
2021-06-01 | $31.61 | $31.61 | $31.55 | $31.55 | $28.95 | 1,156 |
2021-05-28 | $31.54 | $31.54 | $31.45 | $31.45 | $28.86 | 697 |
2021-05-27 | $31.33 | $31.42 | $31.33 | $31.42 | $28.84 | 1,499 |
2021-05-26 | $31.24 | $31.25 | $31.21 | $31.21 | $28.64 | 655 |
2021-05-25 | $31.27 | $31.27 | $31.15 | $31.17 | $28.60 | 12,597 |
2021-05-24 | $31.11 | $31.22 | $31.11 | $31.12 | $28.56 | 2,434 |
2021-05-21 | $30.86 | $30.91 | $30.86 | $30.91 | $28.36 | 251 |
2021-05-20 | $31.06 | $31.20 | $31.06 | $31.16 | $28.60 | 2,205 |
2021-05-19 | $31.01 | $31.01 | $30.22 | $30.45 | $27.94 | 4,438 |
2021-05-18 | $31.18 | $31.29 | $31.14 | $31.14 | $28.58 | 2,735 |
2021-05-17 | $31.10 | $31.10 | $30.92 | $31.06 | $28.50 | 3,863 |
2021-05-14 | $31.05 | $31.25 | $31.00 | $31.21 | $28.64 | 10,462 |
2021-05-13 | $30.79 | $30.97 | $30.79 | $30.89 | $28.35 | 726 |
2021-05-12 | $31.21 | $31.21 | $30.71 | $30.71 | $28.18 | 1,084 |
2021-05-11 | $30.49 | $31.34 | $30.49 | $31.29 | $28.71 | 2,119 |
2021-05-10 | $31.78 | $31.88 | $31.63 | $31.63 | $29.02 | 2,122 |
2021-05-07 | $31.40 | $31.44 | $31.38 | $31.44 | $28.85 | 1,430 |
2021-05-06 | $31.08 | $31.08 | $31.08 | $31.08 | $28.52 | 752 |
2021-05-05 | $31.08 | $31.14 | $31.04 | $31.04 | $28.48 | 1,232 |
2021-05-04 | $30.73 | $30.73 | $30.56 | $30.56 | $28.04 | 1,431 |
2021-05-03 | $30.69 | $30.84 | $30.69 | $30.80 | $28.26 | 4,056 |
2021-04-30 | $30.75 | $30.75 | $30.42 | $30.43 | $27.92 | 1,894 |
2021-04-29 | $31.16 | $31.16 | $30.86 | $30.97 | $28.42 | 1,642 |
2021-04-28 | $30.89 | $31.07 | $30.89 | $31.07 | $28.51 | 4,531 |
2021-04-27 | $30.83 | $30.83 | $30.79 | $30.83 | $28.29 | 1,150 |
2021-04-26 | $30.89 | $31.03 | $30.89 | $30.99 | $28.44 | 3,157 |
2021-04-23 | $30.81 | $30.87 | $30.76 | $30.82 | $28.28 | 2,412 |
2021-04-22 | $30.68 | $30.73 | $30.49 | $30.49 | $27.98 | 11,614 |
2021-04-21 | $30.00 | $30.68 | $30.00 | $30.68 | $28.15 | 2,711 |
2021-04-20 | $30.53 | $30.53 | $30.19 | $30.19 | $27.70 | 905 |
2021-04-19 | $30.91 | $30.91 | $30.72 | $30.72 | $28.19 | 2,085 |
2021-04-16 | $30.81 | $30.86 | $30.80 | $30.83 | $28.29 | 2,245 |
2021-04-15 | $30.80 | $30.91 | $30.80 | $30.85 | $28.31 | 3,195 |
2021-04-14 | $30.35 | $30.46 | $30.27 | $30.27 | $27.78 | 6,356 |
2021-04-13 | $30.03 | $30.08 | $30.03 | $30.08 | $27.60 | 227 |
2021-04-12 | $29.91 | $29.98 | $29.87 | $29.96 | $27.49 | 4,123 |
2021-04-09 | $29.95 | $30.04 | $29.93 | $30.04 | $27.57 | 1,068 |
2021-04-08 | $29.89 | $30.07 | $29.89 | $30.02 | $27.54 | 5,480 |
2021-04-07 | $29.70 | $29.83 | $29.70 | $29.78 | $27.33 | 3,907 |
2021-04-06 | $29.50 | $29.81 | $29.50 | $29.74 | $27.29 | 7,315 |
2021-04-05 | $29.74 | $30.01 | $29.74 | $29.95 | $27.49 | 4,224 |
2021-04-01 | $29.29 | $29.47 | $29.29 | $29.47 | $27.04 | 6,308 |
2021-03-31 | $29.12 | $29.23 | $29.12 | $29.17 | $26.76 | 2,140 |
2021-03-30 | $29.03 | $29.09 | $29.01 | $29.09 | $26.70 | 4,315 |
2021-03-29 | $29.17 | $29.43 | $29.15 | $29.36 | $26.94 | 2,514 |
2021-03-26 | $29.36 | $29.48 | $29.30 | $29.48 | $27.05 | 7,889 |
2021-03-25 | $28.89 | $29.15 | $28.78 | $29.10 | $26.70 | 13,389 |
2021-03-24 | $29.20 | $29.20 | $28.87 | $28.87 | $26.49 | 1,108 |
2021-03-23 | $29.27 | $29.27 | $29.00 | $29.00 | $26.61 | 2,386 |
2021-03-22 | $29.18 | $29.42 | $29.18 | $29.32 | $26.91 | 2,162 |
2021-03-19 | $29.17 | $29.19 | $29.00 | $29.13 | $26.73 | 5,390 |
2021-03-18 | $29.46 | $29.51 | $29.22 | $29.22 | $26.81 | 2,391 |
2021-03-17 | $29.47 | $29.77 | $29.44 | $29.72 | $27.28 | 5,012 |
2021-03-16 | $29.64 | $29.70 | $29.60 | $29.60 | $27.17 | 361 |
2021-03-15 | $29.45 | $29.67 | $29.41 | $29.67 | $27.23 | 2,029 |
2021-03-12 | $29.41 | $29.55 | $29.41 | $29.55 | $27.11 | 3,209 |
2021-03-11 | $29.62 | $29.64 | $29.51 | $29.62 | $27.19 | 3,970 |
2021-03-10 | $29.44 | $29.54 | $29.31 | $29.44 | $27.01 | 10,606 |
2021-03-09 | $29.40 | $29.61 | $29.40 | $29.60 | $27.16 | 4,379 |
2021-03-08 | $29.41 | $29.52 | $29.33 | $29.33 | $26.92 | 1,956 |
2021-03-05 | $29.12 | $29.58 | $29.04 | $29.54 | $27.11 | 2,132 |
2021-03-04 | $29.74 | $29.89 | $29.23 | $29.34 | $26.92 | 1,940 |
2021-03-03 | $29.75 | $29.78 | $29.55 | $29.55 | $27.11 | 2,154 |
2021-03-02 | $29.57 | $29.69 | $29.55 | $29.68 | $27.24 | 3,774 |
2021-03-01 | $29.51 | $29.90 | $29.51 | $29.78 | $27.33 | 3,690 |
2021-02-26 | $29.70 | $29.70 | $28.92 | $29.10 | $26.70 | 2,236 |
2021-02-25 | $30.43 | $30.43 | $29.67 | $29.67 | $27.23 | 2,695 |
2021-02-24 | $30.22 | $30.37 | $30.22 | $30.36 | $27.86 | 17,572 |
2021-02-23 | $29.97 | $30.10 | $29.97 | $30.10 | $27.62 | 1,275 |
2021-02-22 | $29.72 | $29.97 | $29.72 | $29.82 | $27.37 | 44,205 |
2021-02-19 | $29.77 | $29.77 | $29.62 | $29.69 | $27.25 | 1,132 |
2021-02-18 | $29.69 | $29.75 | $29.54 | $29.72 | $27.27 | 2,041 |
2021-02-17 | $29.52 | $29.63 | $29.50 | $29.63 | $27.19 | 1,459 |
2021-02-16 | $29.66 | $29.89 | $29.66 | $29.77 | $27.32 | 8,414 |
2021-02-12 | $29.34 | $29.49 | $29.33 | $29.49 | $27.06 | 5,234 |
2021-02-11 | $29.52 | $29.52 | $29.44 | $29.44 | $27.02 | 844 |
2021-02-10 | $29.24 | $29.40 | $29.20 | $29.29 | $26.88 | 9,025 |
2021-02-09 | $29.29 | $29.44 | $29.24 | $29.35 | $26.94 | 4,881 |
2021-02-08 | $29.38 | $29.46 | $29.28 | $29.36 | $26.94 | 5,295 |
2021-02-05 | $29.09 | $29.18 | $29.03 | $29.17 | $26.77 | 37,659 |
2021-02-04 | $28.90 | $28.92 | $28.83 | $28.91 | $26.53 | 57,181 |
2021-02-03 | $28.88 | $28.88 | $28.86 | $28.86 | $26.48 | 430 |
2021-02-02 | $28.57 | $28.78 | $28.57 | $28.75 | $26.38 | 7,856 |
2021-02-01 | $28.26 | $28.40 | $28.25 | $28.40 | $26.06 | 1,927 |
2021-01-29 | $28.31 | $28.31 | $28.00 | $28.00 | $25.69 | 1,623 |
2021-01-28 | $28.66 | $28.91 | $28.66 | $28.79 | $26.42 | 1,355 |
2021-01-27 | $29.29 | $29.30 | $28.50 | $28.50 | $26.15 | 4,110 |
2021-01-26 | $29.24 | $29.33 | $29.22 | $29.33 | $26.92 | 785 |
2021-01-25 | $29.29 | $29.30 | $29.00 | $29.30 | $26.89 | 2,397 |
2021-01-22 | $29.17 | $29.29 | $29.17 | $29.25 | $26.84 | 2,204 |
2021-01-21 | $29.37 | $29.53 | $29.35 | $29.38 | $26.96 | 1,758 |
2021-01-20 | $29.26 | $29.37 | $29.25 | $29.37 | $26.95 | 5,082 |
2021-01-19 | $28.82 | $28.94 | $28.82 | $28.91 | $26.53 | 1,766 |
2021-01-15 | $28.87 | $28.87 | $28.68 | $28.76 | $26.39 | 4,584 |
2021-01-14 | $29.16 | $29.21 | $29.10 | $29.10 | $26.70 | 4,391 |
2021-01-13 | $28.80 | $28.84 | $28.75 | $28.79 | $26.42 | 2,396 |
2021-01-12 | $28.76 | $28.89 | $28.70 | $28.89 | $26.51 | 1,886 |
2021-01-11 | $28.72 | $28.88 | $28.72 | $28.76 | $26.39 | 2,035 |
2021-01-08 | $29.25 | $29.25 | $29.05 | $29.19 | $26.79 | 2,702 |
2021-01-07 | $29.02 | $29.02 | $29.02 | $29.02 | $26.63 | 555 |
2021-01-06 | $28.92 | $29.24 | $28.89 | $29.04 | $26.65 | 8,235 |
2021-01-05 | $28.58 | $28.66 | $28.58 | $28.59 | $26.24 | 1,431 |
2021-01-04 | $28.85 | $28.85 | $28.23 | $28.31 | $25.98 | 5,752 |
2020-12-31 | $28.27 | $28.30 | $28.17 | $28.21 | $25.89 | 3,750 |
2020-12-30 | $28.45 | $28.64 | $28.42 | $28.42 | $26.08 | 18,459 |
2020-12-29 | $28.29 | $28.29 | $28.19 | $28.19 | $25.87 | 1,910 |
2020-12-28 | $28.28 | $28.31 | $28.18 | $28.31 | $25.98 | 2,516 |
2020-12-24 | $28.14 | $28.18 | $28.12 | $28.18 | $25.86 | 1,478 |
2020-12-23 | $27.96 | $28.20 | $27.96 | $28.19 | $25.87 | 2,253 |
2020-12-22 | $27.71 | $27.82 | $27.70 | $27.82 | $25.53 | 2,204 |
2020-12-21 | $27.67 | $27.99 | $27.67 | $27.94 | $25.64 | 3,031 |
2020-12-18 | $28.31 | $28.31 | $28.24 | $28.28 | $25.95 | 2,256 |
2020-12-17 | $28.64 | $28.64 | $28.51 | $28.56 | $26.20 | 2,919 |
2020-12-16 | $27.83 | $28.21 | $27.82 | $28.20 | $25.88 | 27,209 |
2020-12-15 | $27.85 | $28.03 | $27.81 | $28.03 | $25.72 | 2,137 |
2020-12-14 | $28.03 | $28.03 | $27.81 | $27.82 | $25.53 | 2,811 |
2020-12-11 | $27.98 | $27.99 | $27.85 | $27.99 | $25.41 | 1,812 |
2020-12-10 | $28.17 | $28.17 | $28.17 | $28.17 | $25.58 | 264 |
2020-12-09 | $28.02 | $28.03 | $27.81 | $27.96 | $25.39 | 8,333 |
2020-12-08 | $27.68 | $27.89 | $27.68 | $27.89 | $25.33 | 3,176 |
2020-12-07 | $27.75 | $27.81 | $27.73 | $27.75 | $25.20 | 2,948 |
2020-12-04 | $27.81 | $27.83 | $27.74 | $27.79 | $25.24 | 1,872 |
2020-12-03 | $27.62 | $27.68 | $27.51 | $27.51 | $24.99 | 2,373 |
2020-12-02 | $27.16 | $27.42 | $27.16 | $27.39 | $24.87 | 1,277 |
2020-12-01 | $27.29 | $27.31 | $27.29 | $27.31 | $24.80 | 1,951 |
2020-11-30 | $27.00 | $27.00 | $26.79 | $26.80 | $24.33 | 1,421 |
2020-11-27 | $27.44 | $27.44 | $27.44 | $27.44 | $24.91 | 101 |
2020-11-25 | $27.59 | $27.59 | $27.59 | $27.59 | $25.05 | 303 |
2020-11-24 | $27.44 | $27.58 | $27.44 | $27.58 | $25.04 | 626 |
2020-11-23 | $26.73 | $26.95 | $26.73 | $26.85 | $24.39 | 1,229 |
2020-11-20 | $26.85 | $26.90 | $26.78 | $26.86 | $24.39 | 2,240 |
2020-11-19 | $26.64 | $26.80 | $26.59 | $26.80 | $24.34 | 589 |
2020-11-18 | $26.61 | $26.61 | $26.61 | $26.61 | $24.16 | 294 |
2020-11-17 | $26.41 | $26.60 | $26.41 | $26.57 | $24.13 | 1,661 |
2020-11-16 | $26.56 | $26.59 | $26.51 | $26.56 | $24.12 | 3,377 |
2020-11-13 | $26.02 | $26.14 | $26.02 | $26.14 | $23.73 | 2,427 |
2020-11-12 | $26.00 | $26.00 | $25.79 | $25.79 | $23.42 | 725 |
2020-11-11 | $26.30 | $26.30 | $26.30 | $26.30 | $23.88 | 228 |
2020-11-10 | $25.96 | $25.98 | $25.95 | $25.98 | $23.60 | 1,375 |
2020-11-09 | $26.45 | $26.45 | $26.11 | $26.12 | $23.72 | 3,841 |
2020-11-06 | $25.22 | $25.22 | $25.18 | $25.18 | $22.87 | 2,121 |
2020-11-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 507 |
2020-11-04 | $24.11 | $24.52 | $24.11 | $24.33 | $22.09 | 5,346 |
2020-11-03 | $24.21 | $24.21 | $24.15 | $24.15 | $21.93 | 853 |
2020-11-02 | $23.40 | $23.49 | $23.35 | $23.40 | $21.25 | 2,387 |
2020-10-30 | $23.10 | $23.28 | $23.09 | $23.28 | $21.14 | 651 |
2020-10-29 | $23.29 | $23.46 | $23.16 | $23.45 | $21.30 | 1,182 |
2020-10-28 | $23.41 | $23.46 | $23.33 | $23.33 | $21.18 | 1,184 |
2020-10-27 | $24.01 | $24.08 | $23.98 | $23.98 | $21.78 | 1,650 |
2020-10-26 | $24.31 | $24.31 | $24.07 | $24.22 | $21.99 | 4,716 |
2020-10-23 | $24.52 | $24.60 | $24.52 | $24.60 | $22.34 | 831 |
2020-10-22 | $24.49 | $24.49 | $24.45 | $24.45 | $22.20 | 392 |
2020-10-21 | $24.27 | $24.27 | $24.20 | $24.20 | $21.97 | 193 |
2020-10-20 | $24.30 | $24.38 | $24.29 | $24.29 | $22.06 | 587 |
2020-10-19 | $24.55 | $24.55 | $24.33 | $24.33 | $22.09 | 2,196 |
2020-10-16 | $24.49 | $24.49 | $24.49 | $24.49 | $22.24 | 209 |
2020-10-15 | $24.83 | $24.83 | $24.30 | $24.43 | $22.18 | 47,238 |
2020-10-14 | $24.74 | $24.74 | $24.54 | $24.54 | $22.28 | 4,523 |
2020-10-13 | $24.58 | $24.60 | $24.52 | $24.59 | $22.33 | 15,435 |
2020-10-12 | $24.58 | $24.76 | $24.58 | $24.76 | $22.49 | 1,360 |
2020-10-09 | $24.50 | $24.59 | $24.48 | $24.55 | $22.29 | 1,202 |
2020-10-08 | $24.23 | $24.37 | $24.23 | $24.35 | $22.11 | 1,416 |
2020-10-07 | $24.02 | $24.05 | $24.02 | $24.05 | $21.84 | 174 |
2020-10-06 | $23.93 | $23.93 | $23.58 | $23.60 | $21.43 | 4,543 |
2020-10-05 | $23.87 | $23.87 | $23.87 | $23.87 | $21.68 | 168 |
2020-10-02 | $23.37 | $23.37 | $23.37 | $23.37 | $21.22 | 343 |
2020-10-01 | $23.40 | $23.45 | $23.37 | $23.39 | $21.24 | 2,077 |
2020-09-30 | $23.38 | $23.39 | $23.23 | $23.31 | $21.16 | 4,396 |
2020-09-29 | $23.45 | $23.45 | $23.40 | $23.40 | $21.25 | 697 |
2020-09-28 | $23.64 | $23.64 | $23.55 | $23.60 | $21.43 | 3,266 |
2020-09-25 | $23.17 | $23.41 | $23.17 | $23.41 | $21.26 | 359 |
2020-09-24 | $22.83 | $23.01 | $22.83 | $23.01 | $20.89 | 4,112 |
2020-09-23 | $23.29 | $23.37 | $23.03 | $23.03 | $20.92 | 1,265 |
2020-09-22 | $23.13 | $23.37 | $23.13 | $23.37 | $21.22 | 830 |
2020-09-21 | $23.60 | $23.60 | $22.97 | $23.14 | $21.01 | 7,068 |
2020-09-18 | $23.66 | $23.66 | $23.63 | $23.66 | $21.48 | 1,287 |
2020-09-17 | $23.83 | $23.90 | $23.83 | $23.90 | $21.70 | 1,105 |
2020-09-16 | $24.16 | $24.24 | $24.02 | $24.02 | $21.81 | 874 |
2020-09-15 | $23.99 | $24.02 | $23.99 | $24.02 | $21.81 | 329 |
2020-09-14 | $23.87 | $23.93 | $23.82 | $23.88 | $21.68 | 3,914 |
2020-09-11 | $23.71 | $23.71 | $23.53 | $23.66 | $21.48 | 989 |
2020-09-10 | $23.92 | $23.92 | $23.54 | $23.56 | $21.39 | 512 |
2020-09-09 | $23.64 | $24.18 | $23.64 | $24.08 | $21.87 | 2,443 |
2020-09-08 | $23.85 | $23.85 | $23.63 | $23.63 | $21.46 | 4,583 |
2020-09-04 | $24.01 | $24.04 | $23.75 | $24.04 | $21.83 | 1,956 |
2020-09-03 | $24.70 | $24.70 | $24.15 | $24.20 | $21.97 | 9,251 |
2020-09-02 | $24.70 | $24.80 | $24.67 | $24.80 | $22.52 | 22,712 |
2020-09-01 | $24.59 | $24.59 | $24.45 | $24.45 | $22.20 | 1,509 |
2020-08-31 | $24.58 | $24.58 | $24.47 | $24.47 | $22.22 | 7,491 |
2020-08-28 | $24.46 | $24.55 | $24.46 | $24.55 | $22.29 | 774 |
2020-08-27 | $24.54 | $24.55 | $24.47 | $24.47 | $22.22 | 1,383 |
2020-08-26 | $24.49 | $24.49 | $24.47 | $24.48 | $22.23 | 563 |
2020-08-25 | $24.30 | $24.34 | $24.30 | $24.34 | $22.10 | 1,072 |
2020-08-24 | $24.50 | $24.50 | $24.33 | $24.39 | $22.15 | 2,410 |
2020-08-21 | $24.25 | $24.27 | $24.25 | $24.27 | $22.04 | 674 |
2020-08-20 | $24.25 | $24.44 | $24.25 | $24.44 | $22.19 | 1,673 |
2020-08-19 | $24.48 | $24.48 | $24.48 | $24.48 | $22.23 | 101 |
2020-08-18 | $24.49 | $24.49 | $24.36 | $24.47 | $22.22 | 1,875 |
2020-08-17 | $24.34 | $24.38 | $24.34 | $24.36 | $22.12 | 2,340 |
2020-08-14 | $24.10 | $24.23 | $24.10 | $24.15 | $21.93 | 2,282 |
2020-08-13 | $24.29 | $24.29 | $24.29 | $24.29 | $22.06 | 1,126 |
2020-08-12 | $24.40 | $24.54 | $24.40 | $24.47 | $22.22 | 1,336 |
2020-08-11 | $24.45 | $24.52 | $24.19 | $24.19 | $21.97 | 2,087 |
2020-08-10 | $24.15 | $24.15 | $24.12 | $24.12 | $21.90 | 1,534 |
2020-08-07 | $23.77 | $23.89 | $23.76 | $23.88 | $21.68 | 15,309 |
2020-08-06 | $24.02 | $24.07 | $23.91 | $24.05 | $21.84 | 6,002 |
2020-08-05 | $23.86 | $23.86 | $23.86 | $23.86 | $21.67 | 71 |
2020-08-04 | $23.69 | $23.77 | $23.67 | $23.69 | $21.51 | 2,586 |
2020-08-03 | $23.61 | $23.71 | $23.61 | $23.66 | $21.49 | 1,010 |
2020-07-31 | $23.30 | $23.30 | $23.20 | $23.24 | $21.10 | 1,505 |
2020-07-30 | $24.70 | $24.70 | $23.30 | $23.74 | $21.55 | 776 |
2020-07-29 | $23.79 | $23.92 | $23.79 | $23.92 | $21.72 | 1,008 |
2020-07-28 | $23.55 | $23.55 | $23.54 | $23.54 | $21.38 | 873 |
2020-07-27 | $23.70 | $23.81 | $23.70 | $23.80 | $21.61 | 4,377 |
2020-07-24 | $23.43 | $23.54 | $23.43 | $23.47 | $21.31 | 3,696 |
2020-07-23 | $23.61 | $23.66 | $23.59 | $23.62 | $21.45 | 598 |
2020-07-22 | $23.86 | $23.90 | $23.78 | $23.86 | $21.67 | 2,999 |
2020-07-21 | $23.96 | $23.96 | $23.88 | $23.88 | $21.68 | 1,170 |
2020-07-20 | $23.20 | $23.39 | $23.20 | $23.39 | $21.24 | 496 |
2020-07-17 | $23.21 | $23.30 | $23.19 | $23.29 | $21.15 | 4,230 |
2020-07-16 | $23.23 | $23.23 | $23.14 | $23.14 | $21.01 | 1,524 |
2020-07-15 | $23.49 | $23.55 | $23.30 | $23.46 | $21.30 | 1,700 |
2020-07-14 | $22.87 | $22.92 | $22.87 | $22.92 | $20.82 | 461 |
2020-07-13 | $23.00 | $23.05 | $22.57 | $22.57 | $20.50 | 6,000 |
2020-07-10 | $22.72 | $22.84 | $22.61 | $22.84 | $20.74 | 6,974 |
2020-07-09 | $22.47 | $22.65 | $22.47 | $22.64 | $20.55 | 7,225 |
2020-07-08 | $22.83 | $22.90 | $22.75 | $22.90 | $20.79 | 1,500 |
2020-07-07 | $22.89 | $23.11 | $22.85 | $22.85 | $20.75 | 3,474 |
2020-07-06 | $23.11 | $23.16 | $23.11 | $23.15 | $21.02 | 2,491 |
2020-07-02 | $23.11 | $23.11 | $23.05 | $23.09 | $20.97 | 7,904 |
2020-07-01 | $22.61 | $22.64 | $22.56 | $22.64 | $20.56 | 6,133 |
2020-06-30 | $22.39 | $22.50 | $22.39 | $22.50 | $20.43 | 2,702 |
2020-06-29 | $22.19 | $22.37 | $22.17 | $22.35 | $20.30 | 2,282 |
2020-06-26 | $22.32 | $22.32 | $21.94 | $21.94 | $19.92 | 3,070 |
2020-06-25 | $21.96 | $22.34 | $21.96 | $22.34 | $20.29 | 2,790 |
2020-06-24 | $22.32 | $22.32 | $22.24 | $22.24 | $20.20 | 1,171 |
2020-06-23 | $22.90 | $22.97 | $22.83 | $22.83 | $20.73 | 2,720 |
2020-06-22 | $22.75 | $22.75 | $22.71 | $22.73 | $20.64 | 1,928 |
2020-06-19 | $22.60 | $22.67 | $22.31 | $22.37 | $20.32 | 6,145 |
2020-06-18 | $22.55 | $22.63 | $22.54 | $22.54 | $20.47 | 1,962 |
2020-06-17 | $22.71 | $22.78 | $22.63 | $22.63 | $20.55 | 6,454 |
2020-06-16 | $22.69 | $22.70 | $22.54 | $22.58 | $20.50 | 4,571 |
2020-06-15 | $21.87 | $22.32 | $21.87 | $22.29 | $20.24 | 3,678 |
2020-06-12 | $22.37 | $22.37 | $21.79 | $22.06 | $20.03 | 5,314 |
2020-06-11 | $22.42 | $22.58 | $20.30 | $21.75 | $19.75 | 3,745 |
2020-06-10 | $23.80 | $23.84 | $23.75 | $23.80 | $21.30 | 1,140 |
2020-06-09 | $24.03 | $24.08 | $23.68 | $23.75 | $21.26 | 3,729 |
2020-06-08 | $23.68 | $23.83 | $23.68 | $23.78 | $21.28 | 6,348 |
2020-06-05 | $23.56 | $23.82 | $23.56 | $23.65 | $21.16 | 8,496 |
2020-06-04 | $23.22 | $23.40 | $23.22 | $23.23 | $20.79 | 2,342 |
2020-06-03 | $22.79 | $23.13 | $22.79 | $23.06 | $20.63 | 2,350 |
2020-06-02 | $22.33 | $22.48 | $22.33 | $22.45 | $20.09 | 2,205 |
2020-06-01 | $21.94 | $22.10 | $21.94 | $22.10 | $19.78 | 6,882 |
2020-05-29 | $21.34 | $21.34 | $20.90 | $21.30 | $19.06 | 3,016 |
2020-05-28 | $21.71 | $21.87 | $21.48 | $21.62 | $19.35 | 9,896 |
2020-05-27 | $21.46 | $21.51 | $21.25 | $21.38 | $19.13 | 15,426 |
2020-05-26 | $21.33 | $21.47 | $21.25 | $21.30 | $19.06 | 3,645 |
2020-05-22 | $20.25 | $20.39 | $20.15 | $20.30 | $18.17 | 6,309 |
2020-05-21 | $20.46 | $20.55 | $20.27 | $20.30 | $18.17 | 6,966 |
2020-05-20 | $20.50 | $20.77 | $20.50 | $20.65 | $18.47 | 9,984 |
2020-05-19 | $20.36 | $20.36 | $20.10 | $20.10 | $17.99 | 577 |
2020-05-18 | $20.50 | $20.50 | $20.10 | $20.39 | $18.25 | 8,807 |
2020-05-15 | $19.44 | $19.50 | $19.31 | $19.50 | $17.45 | 5,207 |
2020-05-14 | $19.07 | $19.46 | $19.07 | $19.28 | $17.25 | 2,722 |
2020-05-13 | $19.52 | $19.69 | $19.22 | $19.28 | $17.25 | 7,093 |
2020-05-12 | $19.78 | $19.78 | $19.47 | $19.47 | $17.42 | 62,935 |
2020-05-11 | $19.75 | $19.97 | $19.69 | $19.88 | $17.79 | 4,978 |
2020-05-08 | $19.85 | $19.87 | $19.68 | $19.75 | $17.67 | 6,630 |
2020-05-07 | $19.54 | $19.73 | $19.47 | $19.49 | $17.44 | 5,236 |
2020-05-06 | $19.32 | $19.33 | $19.22 | $19.22 | $17.20 | 13,069 |
2020-05-05 | $19.75 | $19.75 | $19.30 | $19.58 | $17.52 | 9,983 |
2020-05-04 | $18.94 | $19.32 | $18.94 | $19.32 | $17.29 | 8,777 |
2020-05-01 | $19.01 | $19.01 | $18.75 | $18.88 | $16.89 | 15,287 |
2020-04-30 | $20.16 | $20.16 | $20.00 | $20.03 | $17.92 | 1,632 |
2020-04-29 | $19.94 | $20.44 | $19.94 | $19.95 | $17.85 | 22,413 |
2020-04-28 | $19.58 | $19.58 | $19.30 | $19.33 | $17.30 | 5,357 |
2020-04-27 | $19.29 | $19.36 | $19.20 | $19.35 | $17.31 | 6,579 |
2020-04-24 | $18.85 | $19.08 | $18.85 | $19.00 | $17.00 | 5,142 |
2020-04-23 | $18.88 | $18.89 | $18.54 | $18.68 | $16.72 | 9,483 |
2020-04-22 | $18.68 | $18.91 | $18.68 | $18.74 | $16.76 | 12,744 |
2020-04-21 | $18.17 | $18.18 | $17.98 | $17.98 | $16.09 | 2,129 |
2020-04-20 | $19.07 | $19.25 | $18.95 | $18.96 | $16.97 | 10,168 |
2020-04-17 | $19.24 | $19.55 | $19.24 | $19.54 | $17.48 | 14,179 |
2020-04-16 | $18.94 | $19.08 | $18.90 | $19.08 | $17.07 | 4,894 |
2020-04-15 | $19.03 | $19.28 | $18.84 | $18.94 | $16.95 | 10,465 |
2020-04-14 | $19.52 | $19.89 | $19.50 | $19.89 | $17.80 | 9,403 |
2020-04-13 | $19.20 | $19.43 | $19.02 | $19.17 | $17.15 | 17,486 |
2020-04-09 | $19.10 | $19.26 | $18.57 | $19.22 | $17.20 | 13,257 |
2020-04-08 | $18.23 | $18.29 | $18.06 | $18.27 | $16.35 | 2,850 |
2020-04-07 | $18.64 | $18.64 | $18.17 | $18.27 | $16.35 | 11,273 |
2020-04-06 | $18.03 | $18.47 | $17.93 | $18.47 | $16.53 | 28,798 |
2020-04-03 | $17.09 | $17.31 | $16.70 | $16.95 | $15.16 | 7,227 |
2020-04-02 | $17.20 | $18.95 | $17.05 | $17.59 | $15.74 | 9,247 |
2020-04-01 | $16.72 | $17.60 | $16.66 | $17.49 | $15.65 | 5,229 |
2020-03-31 | $17.85 | $18.05 | $17.65 | $17.78 | $15.91 | 8,280 |
2020-03-30 | $17.96 | $18.29 | $17.67 | $17.89 | $16.01 | 38,475 |
2020-03-27 | $16.45 | $17.22 | $16.45 | $16.68 | $14.92 | 16,425 |
2020-03-26 | $17.63 | $17.87 | $17.63 | $17.87 | $15.99 | 8,121 |
2020-03-25 | $17.07 | $17.60 | $16.77 | $17.28 | $15.46 | 11,867 |
2020-03-24 | $16.19 | $16.58 | $15.91 | $16.57 | $14.83 | 24,664 |
2020-03-23 | $15.00 | $15.24 | $14.57 | $14.67 | $13.13 | 12,402 |
2020-03-20 | $16.04 | $16.48 | $15.40 | $15.40 | $13.78 | 6,909 |
2020-03-19 | $15.68 | $16.30 | $15.68 | $16.04 | $14.35 | 1,217 |
2020-03-18 | $16.86 | $16.94 | $15.42 | $15.47 | $13.84 | 9,091 |
2020-03-17 | $17.09 | $18.30 | $16.82 | $18.22 | $16.30 | 9,418 |
2020-03-16 | $17.70 | $17.70 | $16.45 | $16.60 | $14.85 | 23,581 |
2020-03-13 | $19.01 | $19.76 | $18.54 | $19.66 | $17.60 | 11,812 |
2020-03-12 | $18.35 | $18.35 | $16.89 | $17.29 | $15.47 | 50,683 |
2020-03-11 | $20.81 | $20.84 | $20.14 | $20.14 | $18.02 | 6,329 |
2020-03-10 | $21.92 | $21.99 | $21.37 | $21.93 | $19.62 | 6,020 |
2020-03-09 | $22.00 | $22.21 | $20.19 | $20.24 | $18.11 | 27,205 |
2020-03-06 | $22.80 | $22.91 | $22.60 | $22.90 | $20.50 | 2,576 |
2020-03-05 | $23.35 | $23.35 | $23.11 | $23.23 | $20.79 | 4,596 |
2020-03-04 | $23.81 | $23.94 | $23.81 | $23.91 | $21.40 | 1,189 |
2020-03-03 | $23.15 | $23.25 | $23.09 | $23.25 | $20.81 | 1,000 |
2020-03-02 | $23.10 | $23.46 | $23.02 | $23.46 | $21.00 | 13,930 |
2020-02-28 | $23.70 | $23.70 | $21.96 | $23.05 | $20.63 | 34,714 |
2020-02-27 | $24.21 | $24.25 | $23.86 | $23.86 | $21.35 | 3,434 |
2020-02-26 | $24.67 | $24.67 | $24.39 | $24.39 | $21.82 | 1,530 |
2020-02-25 | $25.25 | $25.25 | $24.69 | $24.69 | $22.10 | 2,396 |
2020-02-24 | $25.03 | $25.28 | $25.03 | $25.10 | $22.46 | 5,672 |
2020-02-21 | $26.08 | $26.13 | $26.06 | $26.13 | $23.38 | 736 |
2020-02-20 | $26.25 | $26.37 | $26.23 | $26.30 | $23.53 | 3,420 |
2020-02-19 | $26.51 | $26.55 | $26.51 | $26.55 | $23.76 | 1,055 |
2020-02-18 | $26.37 | $26.38 | $26.37 | $26.38 | $23.60 | 312 |
2020-02-14 | $26.46 | $26.46 | $26.38 | $26.45 | $23.67 | 1,647 |
2020-02-13 | $26.47 | $26.49 | $26.39 | $26.39 | $23.61 | 2,611 |
2020-02-12 | $26.54 | $26.55 | $26.53 | $26.55 | $23.76 | 672 |
2020-02-11 | $26.38 | $26.38 | $26.23 | $26.23 | $23.47 | 396 |
2020-02-10 | $25.98 | $26.08 | $25.98 | $26.08 | $23.34 | 2,507 |
2020-02-07 | $27.45 | $27.45 | $25.97 | $25.97 | $23.24 | 2,001 |
2020-02-06 | $26.29 | $26.31 | $26.28 | $26.31 | $23.55 | 1,342 |
2020-02-05 | $26.22 | $26.25 | $26.21 | $26.24 | $23.48 | 977 |
2020-02-04 | $26.02 | $26.12 | $26.02 | $26.10 | $23.35 | 2,218 |
2020-02-03 | $25.60 | $25.73 | $25.60 | $25.64 | $22.94 | 106,043 |
2020-01-31 | $25.72 | $25.75 | $25.60 | $25.60 | $22.91 | 1,332 |
2020-01-30 | $26.03 | $26.22 | $26.03 | $26.22 | $23.47 | 848 |
2020-01-29 | $26.28 | $26.28 | $26.22 | $26.24 | $23.48 | 976 |
2020-01-28 | $26.27 | $26.36 | $26.27 | $26.36 | $23.59 | 480 |
2020-01-27 | $26.28 | $26.28 | $26.15 | $26.15 | $23.40 | 2,290 |
2020-01-24 | $26.80 | $26.80 | $26.70 | $26.70 | $23.90 | 737 |
2020-01-23 | $26.92 | $26.95 | $26.81 | $26.85 | $24.02 | 61,548 |
2020-01-22 | $26.94 | $27.00 | $26.94 | $27.00 | $24.16 | 1,120 |
2020-01-21 | $26.90 | $26.90 | $26.83 | $26.83 | $24.01 | 377 |
2020-01-17 | $27.04 | $27.06 | $27.03 | $27.03 | $24.19 | 577 |
2020-01-16 | $26.98 | $27.04 | $26.96 | $27.03 | $24.19 | 2,955 |
2020-01-15 | $26.84 | $26.84 | $26.78 | $26.78 | $23.96 | 934 |
2020-01-14 | $26.65 | $26.65 | $26.65 | $26.65 | $23.85 | 525 |
2020-01-13 | $26.36 | $26.54 | $26.36 | $26.51 | $23.72 | 1,119 |
2020-01-10 | $26.30 | $26.31 | $26.27 | $26.27 | $23.51 | 1,092 |
2020-01-09 | $26.18 | $26.18 | $26.07 | $26.13 | $23.38 | 1,008 |
2020-01-08 | $26.00 | $26.12 | $25.99 | $26.12 | $23.37 | 870 |
2020-01-07 | $26.00 | $26.05 | $26.00 | $26.00 | $23.26 | 677 |
2020-01-06 | $25.91 | $26.03 | $25.91 | $26.01 | $23.28 | 1,141 |
2020-01-03 | $26.03 | $26.11 | $25.99 | $25.99 | $23.26 | 1,683 |
2020-01-02 | $26.15 | $26.20 | $26.15 | $26.19 | $23.44 | 1,787 |
2019-12-31 | $25.97 | $26.04 | $25.97 | $26.04 | $23.30 | 1,017 |
2019-12-30 | $26.31 | $26.35 | $25.95 | $26.16 | $23.41 | 1,527 |
2019-12-27 | $26.29 | $26.29 | $26.29 | $26.29 | $23.53 | 88 |
2019-12-26 | $26.17 | $26.18 | $26.17 | $26.18 | $23.43 | 361 |
2019-12-24 | $26.11 | $26.11 | $26.03 | $26.03 | $23.29 | 1,627 |
2019-12-23 | $25.94 | $26.16 | $25.94 | $26.06 | $23.32 | 1,211 |
2019-12-20 | $26.35 | $26.35 | $26.08 | $26.08 | $23.34 | 6,729 |
2019-12-19 | $25.91 | $26.07 | $25.91 | $26.07 | $23.33 | 1,165 |
2019-12-18 | $25.97 | $26.15 | $25.96 | $25.99 | $23.26 | 2,642 |
2019-12-17 | $26.20 | $26.20 | $25.95 | $25.95 | $23.22 | 1,171 |
2019-12-16 | $26.24 | $26.32 | $26.20 | $26.20 | $23.45 | 1,657 |
2019-12-13 | $25.73 | $25.90 | $25.72 | $25.77 | $23.06 | 5,195 |
2019-12-12 | $25.63 | $25.73 | $25.57 | $25.73 | $23.02 | 1,484 |
2019-12-11 | $25.67 | $25.67 | $25.52 | $25.61 | $22.92 | 1,703 |
2019-12-10 | $25.67 | $25.77 | $25.67 | $25.77 | $22.66 | 754 |
2019-12-09 | $25.88 | $25.88 | $25.88 | $25.88 | $22.76 | 94 |
2019-12-06 | $25.93 | $25.99 | $25.93 | $25.95 | $22.82 | 1,186 |
2019-12-05 | $25.69 | $25.76 | $25.69 | $25.74 | $22.64 | 604 |
2019-12-04 | $25.69 | $25.73 | $25.69 | $25.71 | $22.61 | 605 |
2019-12-03 | $25.53 | $25.66 | $25.35 | $25.59 | $22.50 | 5,655 |
2019-12-02 | $25.98 | $26.11 | $25.88 | $26.07 | $22.93 | 6,543 |
2019-11-29 | $26.11 | $26.11 | $26.11 | $26.11 | $22.96 | 6 |
2019-11-27 | $26.25 | $26.31 | $26.25 | $26.31 | $23.14 | 16,392 |
2019-11-26 | $26.10 | $26.10 | $25.93 | $25.98 | $22.85 | 1,968 |
2019-11-25 | $25.89 | $25.94 | $25.88 | $25.91 | $22.79 | 3,192 |
2019-11-22 | $25.77 | $25.77 | $25.73 | $25.74 | $22.64 | 625 |
2019-11-21 | $25.71 | $25.71 | $25.67 | $25.68 | $22.59 | 1,677 |
2019-11-20 | $25.76 | $25.77 | $25.64 | $25.70 | $22.60 | 1,952 |
2019-11-19 | $26.15 | $26.15 | $26.15 | $26.15 | $23.00 | 10 |
2019-11-18 | $26.05 | $26.06 | $26.05 | $26.06 | $22.91 | 427 |
2019-11-15 | $26.13 | $26.13 | $26.13 | $26.13 | $22.98 | 670 |
2019-11-14 | $25.84 | $25.90 | $25.84 | $25.90 | $22.77 | 4,339 |
2019-11-13 | $25.95 | $25.95 | $25.89 | $25.89 | $22.77 | 1,795 |
2019-11-12 | $26.14 | $26.17 | $26.13 | $26.13 | $22.97 | 781 |
2019-11-11 | $26.24 | $26.24 | $26.20 | $26.20 | $23.04 | 781 |
2019-11-08 | $26.02 | $26.05 | $26.02 | $26.02 | $22.88 | 1,059 |
2019-11-07 | $26.22 | $26.22 | $26.14 | $26.14 | $22.99 | 558 |
2019-11-06 | $25.88 | $25.90 | $25.87 | $25.87 | $22.75 | 4,943 |
2019-11-05 | $26.03 | $26.04 | $26.00 | $26.00 | $22.87 | 692 |
2019-11-04 | $26.04 | $26.04 | $25.94 | $25.97 | $22.84 | 1,533 |
2019-11-01 | $25.97 | $26.04 | $25.97 | $26.04 | $22.90 | 76,221 |
2019-10-31 | $25.85 | $25.85 | $25.73 | $25.75 | $22.64 | 925 |
2019-10-30 | $25.83 | $25.93 | $25.83 | $25.93 | $22.80 | 371 |
2019-10-29 | $25.93 | $25.97 | $25.93 | $25.94 | $22.81 | 684 |
2019-10-28 | $25.97 | $25.99 | $25.97 | $25.99 | $22.86 | 328 |
2019-10-25 | $25.98 | $25.99 | $25.98 | $25.99 | $22.85 | 222 |
2019-10-24 | $25.79 | $25.85 | $25.79 | $25.85 | $22.74 | 7,283 |
2019-10-23 | $25.77 | $25.84 | $25.75 | $25.84 | $22.72 | 3,314 |
2019-10-22 | $25.71 | $25.71 | $25.71 | $25.71 | $22.61 | 385 |
2019-10-21 | $25.71 | $25.71 | $25.71 | $25.71 | $22.61 | 377 |
2019-10-18 | $25.52 | $25.55 | $25.52 | $25.55 | $22.46 | 367 |
2019-10-17 | $25.61 | $25.62 | $25.53 | $25.56 | $22.48 | 910 |
2019-10-16 | $25.61 | $25.61 | $25.61 | $25.61 | $22.52 | 109 |
2019-10-15 | $25.42 | $25.56 | $25.42 | $25.48 | $22.41 | 1,014 |
2019-10-14 | $25.36 | $25.36 | $25.18 | $25.20 | $22.16 | 518 |
2019-10-11 | $25.47 | $25.50 | $25.42 | $25.42 | $22.35 | 1,907 |
2019-10-10 | $24.96 | $25.06 | $24.94 | $25.06 | $22.04 | 1,367 |
2019-10-09 | $24.75 | $24.85 | $24.74 | $24.85 | $21.85 | 574 |
2019-10-08 | $24.75 | $24.75 | $24.72 | $24.72 | $21.73 | 502 |
2019-10-07 | $25.00 | $25.05 | $24.90 | $24.90 | $21.89 | 1,215 |
2019-10-04 | $24.77 | $24.94 | $24.77 | $24.94 | $21.93 | 818 |
2019-10-03 | $24.48 | $24.65 | $24.48 | $24.65 | $21.68 | 952 |
2019-10-02 | $24.57 | $24.62 | $24.54 | $24.57 | $21.61 | 1,500 |
2019-10-01 | $25.34 | $25.34 | $25.12 | $25.12 | $22.09 | 14,071 |
2019-09-30 | $25.46 | $25.49 | $25.44 | $25.46 | $22.39 | 943 |
2019-09-27 | $25.57 | $25.57 | $25.44 | $25.47 | $22.40 | 900 |
2019-09-26 | $25.47 | $25.47 | $25.44 | $25.47 | $22.40 | 1,300 |
2019-09-25 | $25.52 | $25.52 | $25.51 | $25.51 | $22.43 | 727 |
2019-09-24 | $25.74 | $25.74 | $25.51 | $25.51 | $22.43 | 652 |
2019-09-23 | $25.64 | $25.64 | $25.62 | $25.62 | $22.53 | 662 |
2019-09-20 | $25.78 | $25.78 | $25.63 | $25.63 | $22.54 | 1,240 |
2019-09-19 | $25.78 | $25.80 | $25.72 | $25.72 | $22.62 | 1,504 |
2019-09-18 | $25.68 | $25.70 | $25.68 | $25.70 | $22.60 | 342 |
2019-09-17 | $25.86 | $25.86 | $25.86 | $25.86 | $22.74 | 0 |
2019-09-16 | $25.59 | $25.75 | $25.59 | $25.70 | $22.60 | 2,518 |
2019-09-13 | $25.83 | $25.83 | $25.75 | $25.77 | $22.66 | 502 |
2019-09-12 | $25.70 | $25.76 | $25.69 | $25.69 | $22.59 | 2,547 |
2019-09-11 | $26.19 | $26.19 | $25.55 | $25.63 | $22.54 | 2,936 |
2019-09-10 | $25.46 | $25.52 | $25.46 | $25.51 | $22.43 | 1,750 |
2019-09-09 | $25.53 | $25.54 | $25.45 | $25.52 | $22.44 | 965 |
2019-09-06 | $25.41 | $25.41 | $25.41 | $25.41 | $22.35 | 161 |
2019-09-05 | $25.26 | $25.27 | $25.25 | $25.25 | $22.20 | 1,290 |
2019-09-04 | $24.90 | $24.90 | $24.90 | $24.90 | $21.89 | 100 |
2019-09-03 | $24.60 | $24.65 | $24.48 | $24.65 | $21.68 | 8,941 |
2019-08-30 | $24.70 | $24.78 | $24.70 | $24.78 | $21.79 | 2,579 |
2019-08-29 | $24.60 | $24.60 | $24.54 | $24.54 | $21.58 | 625 |
2019-08-28 | $24.30 | $24.30 | $24.30 | $24.30 | $21.37 | 201 |
2019-08-27 | $24.34 | $24.34 | $24.23 | $24.23 | $21.31 | 2,999 |
2019-08-26 | $24.52 | $24.52 | $24.22 | $24.24 | $21.31 | 2,992 |
2019-08-23 | $24.19 | $24.19 | $24.09 | $24.09 | $21.18 | 725 |
2019-08-22 | $24.54 | $24.54 | $24.41 | $24.41 | $21.47 | 1,152 |
2019-08-21 | $24.52 | $24.56 | $24.52 | $24.54 | $21.58 | 2,322 |
2019-08-20 | $24.45 | $24.45 | $24.45 | $24.45 | $21.50 | 470 |
2019-08-19 | $24.35 | $24.39 | $24.34 | $24.34 | $21.40 | 979 |
2019-08-16 | $24.22 | $24.25 | $24.22 | $24.24 | $21.32 | 3,412 |
2019-08-15 | $24.01 | $24.02 | $23.91 | $24.02 | $21.12 | 260 |
2019-08-14 | $24.32 | $24.32 | $24.18 | $24.18 | $21.26 | 468 |
2019-08-13 | $24.78 | $24.78 | $24.70 | $24.75 | $21.76 | 1,214 |
2019-08-12 | $24.51 | $24.60 | $24.42 | $24.42 | $21.47 | 13,409 |
2019-08-09 | $24.68 | $24.68 | $24.61 | $24.61 | $21.64 | 462 |
2019-08-08 | $24.82 | $24.82 | $24.72 | $24.76 | $21.77 | 3,882 |
2019-08-07 | $24.06 | $24.34 | $24.01 | $24.34 | $21.40 | 1,459 |
2019-08-06 | $24.20 | $24.30 | $24.11 | $24.30 | $21.37 | 8,454 |
2019-08-05 | $24.62 | $24.62 | $24.47 | $24.47 | $21.52 | 6,045 |
2019-08-02 | $25.43 | $25.45 | $25.43 | $25.45 | $22.38 | 797 |
2019-08-01 | $26.80 | $27.01 | $25.50 | $25.50 | $22.43 | 7,323 |
2019-07-31 | $25.70 | $25.70 | $25.70 | $25.70 | $22.60 | 236 |
2019-07-30 | $25.90 | $25.90 | $25.90 | $25.90 | $22.78 | 507 |
2019-07-29 | $26.13 | $26.14 | $26.13 | $26.14 | $22.99 | 369 |
2019-07-26 | $26.05 | $26.06 | $26.00 | $26.00 | $22.86 | 967 |
2019-07-25 | $26.12 | $26.14 | $26.04 | $26.04 | $22.90 | 1,568 |
2019-07-24 | $26.14 | $26.14 | $26.13 | $26.13 | $22.98 | 614 |
2019-07-23 | $26.11 | $26.16 | $26.07 | $26.15 | $23.00 | 1,735 |
2019-07-22 | $26.06 | $26.06 | $26.06 | $26.06 | $22.92 | 226 |
2019-07-19 | $26.16 | $26.16 | $26.05 | $26.06 | $22.92 | 4,880 |
2019-07-18 | $26.01 | $26.01 | $26.01 | $26.01 | $22.87 | 896 |
2019-07-17 | $25.85 | $25.85 | $25.85 | $25.85 | $22.73 | 622 |
2019-07-16 | $25.90 | $25.93 | $25.78 | $25.78 | $22.67 | 3,917 |
2019-07-15 | $25.96 | $25.96 | $25.91 | $25.91 | $22.79 | 2,849 |
2019-07-12 | $25.90 | $25.94 | $25.88 | $25.89 | $22.77 | 7,304 |
2019-07-11 | $25.90 | $25.90 | $25.80 | $25.83 | $22.71 | 20,215 |
2019-07-10 | $25.74 | $25.98 | $25.70 | $25.71 | $22.60 | 19,650 |
2019-07-09 | $25.71 | $25.71 | $25.68 | $25.69 | $22.59 | 1,090 |
2019-07-08 | $25.79 | $25.82 | $25.77 | $25.79 | $22.68 | 3,188 |
2019-07-05 | $26.00 | $26.13 | $25.95 | $26.10 | $22.95 | 4,073 |
2019-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $22.86 | 304 |
2019-07-02 | $25.63 | $25.77 | $25.63 | $25.77 | $22.66 | 855 |
2019-07-01 | $25.73 | $25.79 | $25.66 | $25.76 | $22.65 | 16,512 |
2019-06-28 | $25.82 | $25.83 | $25.81 | $25.82 | $22.71 | 2,064 |
2019-06-27 | $25.85 | $25.86 | $25.85 | $25.85 | $22.73 | 1,241 |
2019-06-26 | $25.66 | $25.66 | $25.65 | $25.65 | $22.55 | 3,472 |
2019-06-25 | $25.75 | $25.78 | $25.60 | $25.60 | $22.51 | 1,709 |
2019-06-24 | $25.63 | $25.63 | $25.63 | $25.63 | $22.54 | 120 |
2019-06-21 | $25.53 | $25.54 | $25.50 | $25.50 | $22.42 | 6,236 |
2019-06-20 | $25.76 | $25.76 | $25.59 | $25.59 | $22.50 | 4,728 |
2019-06-19 | $25.29 | $25.43 | $25.27 | $25.32 | $22.26 | 3,985 |
2019-06-18 | $25.12 | $25.18 | $25.12 | $25.13 | $22.10 | 2,631 |
2019-06-17 | $24.74 | $24.92 | $24.74 | $24.75 | $21.77 | 8,093 |
2019-06-14 | $24.81 | $24.90 | $24.81 | $24.86 | $21.86 | 3,977 |
2019-06-13 | $25.14 | $25.15 | $25.10 | $25.10 | $22.07 | 3,318 |
2019-06-12 | $25.10 | $25.12 | $25.10 | $25.10 | $22.07 | 892 |
2019-06-11 | $25.30 | $25.30 | $25.24 | $25.25 | $22.20 | 4,789 |
2019-06-10 | $25.77 | $25.82 | $25.72 | $25.74 | $22.03 | 9,856 |
2019-06-07 | $25.74 | $25.78 | $25.73 | $25.74 | $22.03 | 2,327 |
2019-06-06 | $25.42 | $25.42 | $25.39 | $25.40 | $21.74 | 1,592 |
2019-06-05 | $25.31 | $25.31 | $25.23 | $25.23 | $21.60 | 3,017 |
2019-06-04 | $25.38 | $25.38 | $25.38 | $25.38 | $21.73 | 202 |
2019-06-03 | $25.00 | $25.09 | $24.91 | $25.05 | $21.44 | 20,929 |
2019-05-31 | $25.13 | $25.52 | $25.09 | $25.09 | $21.48 | 15,507 |
2019-05-30 | $25.20 | $25.20 | $25.08 | $25.09 | $21.48 | 8,383 |
2019-05-29 | $25.13 | $25.31 | $25.06 | $25.10 | $21.49 | 10,269 |
2019-05-28 | $25.32 | $25.37 | $25.24 | $25.24 | $21.60 | 3,420 |
2019-05-24 | $25.89 | $25.89 | $25.27 | $25.36 | $21.70 | 8,978 |
2019-05-23 | $25.22 | $25.29 | $25.22 | $25.26 | $21.62 | 12,077 |
2019-05-22 | $25.39 | $25.41 | $25.37 | $25.37 | $21.71 | 1,319 |
2019-05-21 | $25.32 | $25.46 | $25.32 | $25.40 | $21.74 | 6,456 |
2019-05-20 | $25.30 | $25.34 | $25.22 | $25.22 | $21.59 | 9,156 |
2019-05-17 | $24.68 | $24.86 | $24.67 | $24.68 | $21.13 | 10,767 |
2019-05-16 | $24.95 | $25.01 | $24.93 | $24.97 | $21.38 | 9,439 |
2019-05-15 | $24.63 | $24.72 | $24.60 | $24.65 | $21.10 | 4,593 |
2019-05-14 | $24.51 | $24.59 | $24.50 | $24.50 | $20.97 | 1,938 |
2019-05-13 | $24.59 | $24.66 | $24.49 | $24.50 | $20.97 | 7,374 |
2019-05-10 | $24.84 | $25.00 | $24.73 | $25.00 | $21.40 | 13,804 |
2019-05-09 | $24.57 | $24.75 | $24.53 | $24.70 | $21.14 | 4,038 |
2019-05-08 | $24.71 | $24.71 | $24.63 | $24.63 | $21.08 | 124 |
2019-05-07 | $24.69 | $24.69 | $24.58 | $24.64 | $21.09 | 338 |
2019-05-06 | $24.91 | $24.91 | $24.70 | $24.87 | $21.29 | 6,687 |
2019-05-03 | $25.05 | $25.15 | $25.05 | $25.12 | $21.50 | 6,924 |
2019-05-02 | $25.02 | $25.02 | $24.95 | $24.95 | $21.36 | 917 |
2019-05-01 | $25.16 | $25.18 | $25.02 | $25.02 | $21.42 | 19,801 |
2019-04-30 | $25.17 | $25.20 | $25.02 | $25.04 | $21.43 | 7,729 |
2019-04-29 | $25.23 | $25.36 | $25.16 | $25.20 | $21.57 | 7,488 |
2019-04-26 | $25.28 | $25.34 | $25.26 | $25.27 | $21.64 | 6,802 |
2019-04-25 | $25.11 | $25.26 | $25.06 | $25.23 | $21.60 | 9,858 |
2019-04-24 | $25.23 | $25.23 | $25.14 | $25.17 | $21.55 | 6,559 |
2019-04-23 | $25.30 | $25.42 | $25.28 | $25.31 | $21.67 | 6,175 |
2019-04-22 | $25.21 | $25.21 | $25.20 | $25.20 | $21.57 | 1,655 |
2019-04-18 | $25.26 | $25.31 | $25.24 | $25.25 | $21.61 | 7,420 |
2019-04-17 | $25.18 | $25.31 | $25.16 | $25.21 | $21.58 | 4,963 |
2019-04-16 | $25.25 | $25.25 | $25.21 | $25.21 | $21.58 | 455 |
2019-04-15 | $25.11 | $25.11 | $25.11 | $25.11 | $21.49 | 112 |
2019-04-12 | $25.18 | $25.18 | $25.18 | $25.18 | $21.55 | 362 |
2019-04-11 | $24.95 | $24.95 | $24.89 | $24.91 | $21.32 | 3,747 |
2019-04-10 | $24.96 | $25.04 | $24.96 | $25.01 | $21.41 | 4,277 |
2019-04-09 | $24.80 | $24.80 | $24.79 | $24.79 | $21.22 | 460 |
2019-04-08 | $24.94 | $24.94 | $24.94 | $24.94 | $21.35 | 135 |
2019-04-05 | $24.78 | $24.79 | $24.77 | $24.79 | $21.22 | 203 |
2019-04-04 | $24.88 | $24.88 | $24.88 | $24.88 | $21.30 | 1,985 |
2019-04-03 | $25.15 | $25.15 | $25.07 | $25.12 | $21.50 | 4,720 |
2019-04-02 | $24.87 | $24.92 | $24.87 | $24.92 | $21.33 | 1,497 |
2019-04-01 | $24.93 | $25.00 | $24.83 | $25.00 | $21.40 | 17,621 |
2019-03-29 | $24.73 | $24.74 | $24.73 | $24.74 | $21.17 | 355 |
2019-03-28 | $24.60 | $24.62 | $24.60 | $24.60 | $21.06 | 482 |
2019-03-27 | $24.38 | $24.40 | $24.38 | $24.40 | $20.88 | 686 |
2019-03-26 | $24.64 | $24.68 | $24.61 | $24.61 | $21.07 | 646 |
2019-03-25 | $24.49 | $24.52 | $24.49 | $24.52 | $20.99 | 300 |
2019-03-22 | $24.51 | $24.53 | $24.45 | $24.45 | $20.93 | 1,006 |
2019-03-21 | $24.69 | $24.79 | $24.69 | $24.79 | $21.22 | 951 |
2019-03-20 | $24.54 | $24.64 | $24.54 | $24.64 | $21.09 | 354 |
2019-03-19 | $24.67 | $24.67 | $24.62 | $24.62 | $21.08 | 455 |
2019-03-18 | $24.70 | $24.79 | $24.70 | $24.76 | $21.20 | 3,160 |
2019-03-15 | $24.55 | $24.65 | $24.55 | $24.65 | $21.10 | 937 |
2019-03-14 | $24.54 | $24.62 | $24.54 | $24.55 | $21.02 | 2,345 |
2019-03-13 | $24.54 | $24.63 | $24.54 | $24.63 | $21.08 | 1,439 |
2019-03-12 | $24.53 | $24.53 | $24.50 | $24.50 | $20.97 | 1,481 |
2019-03-11 | $24.54 | $24.71 | $24.54 | $24.63 | $21.09 | 1,340 |
2019-03-08 | $24.39 | $24.57 | $24.39 | $24.43 | $20.91 | 13,314 |
2019-03-07 | $24.71 | $24.75 | $24.54 | $24.57 | $21.03 | 4,446 |
2019-03-06 | $24.64 | $24.64 | $24.64 | $24.64 | $21.09 | 59 |
2019-03-05 | $24.64 | $24.64 | $24.60 | $24.60 | $21.06 | 741 |
2019-03-04 | $24.50 | $24.50 | $24.50 | $24.50 | $20.98 | 33 |
2019-03-01 | $24.62 | $24.63 | $24.53 | $24.63 | $21.08 | 74,375 |
2019-02-28 | $24.52 | $24.52 | $24.52 | $24.52 | $20.99 | 268 |
2019-02-27 | $24.56 | $24.56 | $24.56 | $24.56 | $21.02 | 255 |
2019-02-26 | $24.65 | $24.67 | $24.61 | $24.66 | $21.11 | 1,712 |
2019-02-25 | $24.68 | $24.68 | $24.67 | $24.67 | $21.12 | 709 |
2019-02-22 | $24.56 | $24.72 | $24.49 | $24.49 | $20.96 | 1,087 |
2019-02-21 | $24.23 | $24.23 | $24.23 | $24.23 | $20.74 | 65 |
2019-02-20 | $24.41 | $24.44 | $24.33 | $24.33 | $20.83 | 3,304 |
2019-02-19 | $24.39 | $24.39 | $24.39 | $24.39 | $20.88 | 0 |
2019-02-15 | $24.24 | $24.24 | $24.24 | $24.24 | $20.75 | 5 |
2019-02-14 | $23.86 | $23.86 | $23.86 | $23.86 | $20.43 | 20 |
2019-02-13 | $23.97 | $23.97 | $23.87 | $23.87 | $20.44 | 235 |
2019-02-12 | $24.03 | $24.03 | $24.03 | $24.03 | $20.57 | 2 |
2019-02-11 | $23.83 | $23.83 | $23.76 | $23.82 | $20.39 | 444 |
2019-02-08 | $23.87 | $23.87 | $23.87 | $23.87 | $20.43 | 106 |
2019-02-07 | $23.93 | $23.93 | $23.93 | $23.93 | $20.48 | 219 |
2019-02-06 | $23.98 | $23.98 | $23.89 | $23.89 | $20.45 | 363 |
2019-02-05 | $24.12 | $24.24 | $24.12 | $24.22 | $20.73 | 57,548 |
2019-02-04 | $23.83 | $23.83 | $23.83 | $23.83 | $20.40 | 5 |
2019-02-01 | $23.64 | $23.64 | $23.64 | $23.64 | $20.24 | 163 |
2019-01-31 | $23.69 | $23.69 | $23.68 | $23.68 | $20.27 | 563 |
2019-01-30 | $23.55 | $23.77 | $23.55 | $23.77 | $20.35 | 596 |
2019-01-29 | $23.44 | $23.44 | $23.44 | $23.44 | $20.07 | 100 |
2019-01-28 | $23.42 | $23.45 | $23.42 | $23.45 | $20.07 | 1,398 |
2019-01-25 | $23.50 | $23.59 | $23.50 | $23.56 | $20.17 | 408 |
2019-01-24 | $23.18 | $23.20 | $23.17 | $23.20 | $19.86 | 401 |
2019-01-23 | $23.12 | $23.18 | $23.12 | $23.18 | $19.84 | 106 |
2019-01-22 | $23.17 | $23.29 | $23.04 | $23.04 | $19.72 | 1,147 |
2019-01-18 | $23.61 | $23.61 | $23.61 | $23.61 | $20.21 | 174 |
2019-01-17 | $23.37 | $23.50 | $23.37 | $23.50 | $20.11 | 11,940 |
2019-01-16 | $23.33 | $23.33 | $23.24 | $23.30 | $19.95 | 775 |
2019-01-15 | $23.23 | $23.23 | $23.23 | $23.23 | $19.89 | 0 |
2019-01-14 | $23.09 | $23.09 | $23.09 | $23.09 | $19.77 | 146 |
2019-01-11 | $23.22 | $23.22 | $23.22 | $23.22 | $19.88 | 194 |
2019-01-10 | $23.07 | $23.18 | $23.07 | $23.18 | $19.84 | 408 |
2019-01-09 | $23.11 | $23.11 | $23.09 | $23.09 | $19.76 | 214 |
2019-01-08 | $22.79 | $22.79 | $22.79 | $22.79 | $19.51 | 12 |
2019-01-07 | $22.48 | $22.59 | $22.48 | $22.58 | $19.33 | 1,059 |
2019-01-04 | $22.16 | $22.50 | $22.16 | $22.50 | $19.26 | 701 |
2019-01-03 | $21.82 | $21.97 | $21.82 | $21.83 | $18.69 | 17,832 |
2019-01-02 | $21.77 | $21.95 | $21.77 | $21.91 | $18.76 | 26,773 |
2018-12-31 | $22.14 | $22.14 | $22.05 | $22.07 | $18.89 | 4,811 |
2018-12-28 | $22.17 | $22.21 | $22.06 | $22.11 | $18.93 | 1,810 |
2018-12-27 | $21.89 | $21.89 | $21.89 | $21.89 | $18.74 | 1 |
2018-12-26 | $21.29 | $21.89 | $21.29 | $21.89 | $18.74 | 1,183 |
2018-12-24 | $21.16 | $21.16 | $21.16 | $21.16 | $18.12 | 0 |
2018-12-21 | $21.58 | $21.58 | $21.16 | $21.16 | $18.12 | 6,136 |
2018-12-20 | $21.91 | $21.93 | $21.68 | $21.68 | $18.56 | 5,303 |
2018-12-19 | $22.79 | $22.79 | $22.43 | $22.43 | $18.77 | 2,241 |
2018-12-18 | $22.81 | $22.81 | $22.71 | $22.71 | $19.01 | 1,396 |
2018-12-17 | $22.79 | $22.84 | $22.62 | $22.62 | $18.93 | 721 |
2018-12-14 | $22.77 | $22.81 | $22.74 | $22.74 | $19.03 | 1,664 |
2018-12-13 | $23.31 | $23.31 | $23.14 | $23.14 | $19.37 | 401 |
2018-12-12 | $23.19 | $23.30 | $23.11 | $23.11 | $19.34 | 3,623 |
2018-12-11 | $23.03 | $23.03 | $22.85 | $22.85 | $19.12 | 461 |
2018-12-10 | $22.73 | $23.02 | $22.64 | $22.70 | $18.99 | 20,542 |
2018-12-07 | $23.39 | $23.39 | $23.01 | $23.01 | $19.26 | 3,150 |
2018-12-06 | $23.00 | $23.02 | $23.00 | $23.00 | $19.25 | 651 |
2018-12-04 | $23.50 | $23.69 | $23.35 | $23.35 | $19.54 | 88,733 |
2018-12-03 | $23.47 | $23.47 | $23.47 | $23.47 | $19.64 | 91 |
2018-11-30 | $23.52 | $23.52 | $23.47 | $23.47 | $19.64 | 2,046 |
2018-11-29 | $23.86 | $23.86 | $23.53 | $23.55 | $19.71 | 3,658 |
2018-11-28 | $23.36 | $23.36 | $23.36 | $23.36 | $19.55 | 1 |
2018-11-27 | $23.38 | $23.38 | $23.36 | $23.36 | $19.55 | 624 |
2018-11-26 | $23.45 | $23.45 | $23.42 | $23.45 | $19.62 | 7,801 |
2018-11-23 | $22.89 | $22.89 | $22.89 | $22.89 | $19.16 | 100 |
2018-11-21 | $22.89 | $22.89 | $22.89 | $22.89 | $19.16 | 100 |
2018-11-20 | $23.05 | $23.06 | $22.97 | $22.97 | $19.22 | 6,246 |
2018-11-19 | $23.25 | $23.25 | $23.25 | $23.25 | $19.46 | 721 |
2018-11-16 | $24.01 | $24.01 | $24.01 | $24.01 | $20.10 | 182 |
2018-11-15 | $23.70 | $23.70 | $23.70 | $23.70 | $19.84 | 478 |
2018-11-14 | $23.48 | $23.48 | $23.48 | $23.48 | $19.65 | 181 |
2018-11-13 | $23.73 | $23.73 | $23.73 | $23.73 | $19.86 | 128 |
2018-11-12 | $24.04 | $24.04 | $23.93 | $23.93 | $20.03 | 546 |
2018-11-09 | $24.07 | $24.08 | $23.99 | $24.08 | $20.15 | 1,676 |
2018-11-08 | $24.41 | $24.41 | $24.41 | $24.41 | $20.43 | 128 |
2018-11-07 | $23.95 | $23.95 | $23.95 | $23.95 | $20.05 | 0 |
2018-11-06 | $23.84 | $23.96 | $23.84 | $23.95 | $20.05 | 5,501 |
2018-11-05 | $23.73 | $23.78 | $23.54 | $23.78 | $19.90 | 1,742 |
2018-11-02 | $23.10 | $23.10 | $23.10 | $23.10 | $19.33 | 175 |
2018-11-01 | $23.10 | $23.10 | $23.10 | $23.10 | $19.33 | 134 |
2018-10-31 | $23.10 | $23.10 | $23.10 | $23.10 | $19.33 | 190 |
2018-10-30 | $23.10 | $23.10 | $23.10 | $23.10 | $19.33 | 123 |
2018-10-29 | $22.59 | $22.59 | $22.59 | $22.59 | $18.91 | 36 |
2018-10-26 | $22.59 | $22.59 | $22.59 | $22.59 | $18.91 | 100 |
2018-10-25 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 0 |
2018-10-24 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 1 |
2018-10-23 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 36 |
2018-10-22 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 0 |
2018-10-19 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 50 |
2018-10-18 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 0 |
2018-10-17 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 1 |
2018-10-16 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 0 |
2018-10-15 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 0 |
2018-10-12 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 52 |
2018-10-11 | $23.19 | $23.19 | $23.19 | $23.19 | $19.41 | 100 |
2018-10-10 | $24.05 | $24.05 | $24.05 | $24.05 | $20.13 | 130 |
2018-10-09 | $24.05 | $24.05 | $24.05 | $24.05 | $20.13 | 0 |
2018-10-08 | $24.15 | $24.15 | $24.02 | $24.05 | $20.13 | 1,900 |
2018-10-05 | $24.72 | $24.72 | $24.72 | $24.72 | $20.69 | 0 |
2018-10-04 | $24.72 | $24.72 | $24.72 | $24.72 | $20.69 | 80 |
2018-10-03 | $24.72 | $24.72 | $24.72 | $24.72 | $20.69 | 60 |
2018-10-02 | $24.71 | $24.75 | $24.69 | $24.72 | $20.69 | 36,600 |
2018-10-01 | $25.05 | $25.05 | $25.05 | $25.05 | $20.97 | 0 |
2018-09-28 | $25.03 | $25.05 | $25.03 | $25.05 | $20.97 | 400 |
2018-09-27 | $25.22 | $25.22 | $25.22 | $25.22 | $21.11 | 0 |
2018-09-26 | $25.22 | $25.22 | $25.22 | $25.22 | $21.11 | 0 |
2018-09-25 | $25.22 | $25.22 | $25.22 | $25.22 | $21.11 | 1 |
2018-09-24 | $25.22 | $25.22 | $25.22 | $25.22 | $21.11 | 300 |
2018-09-21 | $25.20 | $25.20 | $25.20 | $25.20 | $21.09 | 0 |
2018-09-20 | $25.20 | $25.20 | $25.20 | $25.20 | $21.09 | 0 |
2018-09-19 | $25.23 | $25.23 | $25.20 | $25.20 | $21.09 | 436 |
2018-09-18 | $24.93 | $24.93 | $24.93 | $24.93 | $20.86 | 0 |
2018-09-17 | $24.93 | $24.93 | $24.93 | $24.93 | $20.86 | 2,100 |
2018-09-14 | $24.82 | $24.82 | $24.82 | $24.82 | $20.77 | 300 |
2018-09-13 | $24.81 | $25.19 | $24.81 | $25.19 | $21.08 | 4,202 |
2018-09-12 | $24.30 | $24.30 | $24.30 | $24.30 | $20.34 | 162 |
2018-09-11 | $24.30 | $24.30 | $24.30 | $24.30 | $20.34 | 1 |
2018-09-10 | $24.30 | $24.30 | $24.30 | $24.30 | $20.34 | 0 |
2018-09-07 | $24.30 | $24.30 | $24.30 | $24.30 | $20.34 | 170 |
2018-09-06 | $25.70 | $25.70 | $25.70 | $25.70 | $21.51 | 0 |
2018-09-05 | $25.70 | $25.70 | $25.70 | $25.70 | $21.51 | 0 |
2018-09-04 | $25.70 | $25.70 | $25.70 | $25.70 | $21.51 | 70 |
2018-08-31 | $25.70 | $25.70 | $25.70 | $25.70 | $21.51 | 0 |
2018-08-30 | $25.70 | $25.70 | $25.70 | $25.70 | $21.51 | 1,000 |
2018-08-29 | $25.77 | $25.77 | $25.77 | $25.77 | $21.57 | 0 |
2018-08-28 | $25.77 | $25.77 | $25.77 | $25.77 | $21.57 | 0 |
2018-08-27 | $25.77 | $25.77 | $25.77 | $25.77 | $21.57 | 300 |
2018-08-24 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 5 |
2018-08-23 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 74 |
2018-08-22 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 37 |
2018-08-21 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 128 |
2018-08-20 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 0 |
2018-08-17 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 0 |
2018-08-16 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 0 |
2018-08-15 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 0 |
2018-08-14 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 0 |
2018-08-13 | $25.55 | $25.55 | $25.55 | $25.55 | $21.38 | 1,300 |
2018-08-10 | $25.75 | $25.75 | $25.75 | $25.75 | $21.55 | 20 |
2018-08-09 | $25.89 | $25.89 | $25.75 | $25.75 | $21.55 | 378 |
2018-08-08 | $25.79 | $25.79 | $25.79 | $25.79 | $21.59 | 1 |
2018-08-07 | $25.79 | $25.79 | $25.79 | $25.79 | $21.59 | 100 |
2018-08-06 | $25.82 | $25.82 | $25.82 | $25.82 | $21.61 | 0 |
2018-08-03 | $25.82 | $25.82 | $25.82 | $25.82 | $21.61 | 8 |
2018-08-02 | $25.82 | $25.82 | $25.82 | $25.82 | $21.61 | 0 |
2018-08-01 | $25.82 | $25.82 | $25.82 | $25.82 | $21.61 | 50 |
2018-07-31 | $25.82 | $25.82 | $25.82 | $25.82 | $21.61 | 0 |
2018-07-30 | $25.82 | $25.82 | $25.82 | $25.82 | $21.61 | 2 |
2018-07-27 | $25.82 | $25.82 | $25.82 | $25.82 | $21.61 | 401 |
2018-07-26 | $25.81 | $25.81 | $25.81 | $25.81 | $21.60 | 0 |
2018-07-25 | $25.81 | $25.81 | $25.81 | $25.81 | $21.60 | 0 |
2018-07-24 | $25.80 | $25.81 | $25.78 | $25.81 | $21.60 | 3,098 |
2018-07-23 | $25.56 | $25.56 | $25.56 | $25.56 | $21.39 | 218 |
2018-07-20 | $25.47 | $25.47 | $25.47 | $25.47 | $21.32 | 0 |
2018-07-19 | $25.47 | $25.47 | $25.47 | $25.47 | $21.32 | 0 |
2018-07-18 | $25.47 | $25.47 | $25.47 | $25.47 | $21.32 | 0 |
2018-07-17 | $25.47 | $25.47 | $25.47 | $25.47 | $21.32 | 200 |
2018-07-16 | $25.86 | $25.86 | $25.86 | $25.86 | $21.64 | 0 |
2018-07-13 | $25.86 | $25.86 | $25.86 | $25.86 | $21.64 | 0 |
2018-07-12 | $25.86 | $25.86 | $25.86 | $25.86 | $21.64 | 200 |
2018-07-11 | $25.98 | $25.98 | $25.98 | $25.98 | $21.74 | 22 |
2018-07-10 | $25.98 | $25.99 | $25.98 | $25.98 | $21.74 | 500 |
2018-07-09 | $26.10 | $26.15 | $26.10 | $26.14 | $21.88 | 47,304 |
2018-07-06 | $25.96 | $25.96 | $25.96 | $25.96 | $21.73 | 221 |
2018-07-05 | $25.30 | $25.30 | $25.30 | $25.30 | $21.17 | 1 |
2018-07-03 | $25.30 | $25.30 | $25.30 | $25.30 | $21.17 | 0 |
2018-07-02 | $25.30 | $25.30 | $25.30 | $25.30 | $21.17 | 0 |
2018-06-29 | $25.30 | $25.30 | $25.30 | $25.30 | $21.17 | 8 |
2018-06-28 | $25.28 | $25.30 | $25.28 | $25.30 | $21.17 | 423 |
2018-06-27 | $25.11 | $25.11 | $25.11 | $25.11 | $21.02 | 200 |
2018-06-26 | $25.15 | $25.15 | $25.15 | $25.15 | $21.05 | 0 |
2018-06-25 | $25.20 | $25.20 | $25.15 | $25.15 | $21.05 | 491 |
2018-06-22 | $25.30 | $25.30 | $25.30 | $25.30 | $21.17 | 0 |
2018-06-21 | $25.30 | $25.30 | $25.30 | $25.30 | $21.17 | 200 |
2018-06-20 | $25.23 | $25.23 | $25.19 | $25.21 | $21.10 | 15,605 |
2018-06-19 | $25.31 | $25.46 | $25.31 | $25.45 | $20.92 | 1,886 |
2018-06-18 | $25.65 | $25.65 | $25.65 | $25.65 | $21.08 | 300 |
2018-06-15 | $25.50 | $25.50 | $25.47 | $25.47 | $20.93 | 300 |
2018-06-14 | $25.50 | $25.50 | $25.50 | $25.50 | $20.96 | 250 |
2018-06-13 | $25.96 | $25.96 | $25.96 | $25.96 | $21.33 | 45 |
2018-06-12 | $25.96 | $25.96 | $25.96 | $25.96 | $21.33 | 400 |
2018-06-11 | $25.92 | $25.92 | $25.92 | $25.92 | $21.30 | 0 |
2018-06-08 | $25.92 | $25.92 | $25.92 | $25.92 | $21.30 | 0 |
2018-06-07 | $25.92 | $25.92 | $25.92 | $25.92 | $21.30 | 100 |
2018-06-06 | $25.78 | $25.78 | $25.78 | $25.78 | $21.19 | 3 |
2018-06-05 | $25.76 | $25.78 | $25.76 | $25.78 | $21.19 | 1,100 |
2018-06-04 | $25.61 | $25.61 | $25.61 | $25.61 | $21.05 | 92 |
2018-06-01 | $25.61 | $25.61 | $25.61 | $25.61 | $21.05 | 74 |
2018-05-31 | $25.61 | $25.61 | $25.61 | $25.61 | $21.05 | 0 |
2018-05-30 | $25.61 | $25.61 | $25.61 | $25.61 | $21.05 | 29 |
2018-05-29 | $25.61 | $25.61 | $25.61 | $25.61 | $21.05 | 0 |
2018-05-25 | $25.61 | $25.61 | $25.61 | $25.61 | $21.05 | 600 |
2018-05-24 | $25.69 | $25.69 | $25.69 | $25.69 | $21.11 | 0 |
2018-05-23 | $25.69 | $25.69 | $25.69 | $25.69 | $21.11 | 600 |
2018-05-22 | $25.93 | $25.93 | $25.93 | $25.93 | $21.31 | 0 |
2018-05-21 | $25.93 | $25.94 | $25.92 | $25.93 | $21.31 | 2,400 |
2018-05-18 | $25.84 | $25.84 | $25.84 | $25.84 | $21.24 | 0 |
2018-05-17 | $25.84 | $25.84 | $25.84 | $25.84 | $21.24 | 0 |
2018-05-16 | $25.84 | $25.84 | $25.84 | $25.84 | $21.24 | 6,200 |
2018-05-15 | $25.62 | $25.62 | $25.59 | $25.61 | $21.05 | 2,166 |
2018-05-14 | $25.97 | $25.97 | $25.97 | $25.97 | $21.34 | 652 |
2018-05-11 | $25.88 | $25.88 | $25.88 | $25.88 | $21.27 | 32 |
2018-05-10 | $25.76 | $25.88 | $25.76 | $25.88 | $21.27 | 516 |
2018-05-09 | $25.54 | $25.54 | $25.54 | $25.54 | $20.99 | 200 |
2018-05-08 | $25.39 | $25.40 | $25.37 | $25.37 | $20.85 | 890 |
2018-05-07 | $25.59 | $25.60 | $25.55 | $25.55 | $21.00 | 8,466 |
2018-05-04 | $25.52 | $25.52 | $25.52 | $25.52 | $20.97 | 88 |
2018-05-03 | $25.52 | $25.52 | $25.52 | $25.52 | $20.97 | 10 |
2018-05-02 | $25.43 | $25.52 | $25.43 | $25.52 | $20.97 | 500 |
2018-05-01 | $25.29 | $25.29 | $25.29 | $25.29 | $20.78 | 0 |
2018-04-30 | $25.29 | $25.29 | $25.29 | $25.29 | $20.78 | 0 |
2018-04-27 | $25.29 | $25.29 | $25.29 | $25.29 | $20.78 | 298 |
2018-04-26 | $25.12 | $25.12 | $25.12 | $25.12 | $20.64 | 203 |
2018-04-25 | $25.08 | $25.08 | $25.08 | $25.08 | $20.61 | 30 |
2018-04-24 | $25.08 | $25.08 | $25.08 | $25.08 | $20.61 | 0 |
2018-04-23 | $25.08 | $25.08 | $25.08 | $25.08 | $20.61 | 74 |
2018-04-20 | $25.09 | $25.11 | $25.08 | $25.08 | $20.61 | 49,655 |
2018-04-19 | $25.30 | $25.30 | $25.30 | $25.30 | $20.79 | 240 |
2018-04-18 | $25.44 | $25.44 | $25.44 | $25.44 | $20.91 | 0 |
2018-04-17 | $25.37 | $25.44 | $25.37 | $25.44 | $20.91 | 828 |
2018-04-16 | $25.32 | $25.32 | $25.32 | $25.32 | $20.81 | 0 |
2018-04-13 | $25.41 | $25.42 | $25.32 | $25.32 | $20.81 | 550 |
2018-04-12 | $25.39 | $25.39 | $25.39 | $25.39 | $20.87 | 0 |
2018-04-11 | $25.39 | $25.39 | $25.39 | $25.39 | $20.87 | 0 |
2018-04-10 | $25.37 | $25.39 | $25.37 | $25.39 | $20.87 | 1,239 |
2018-04-09 | $24.86 | $24.86 | $24.86 | $24.86 | $20.43 | 0 |
2018-04-06 | $24.86 | $24.86 | $24.86 | $24.86 | $20.43 | 8 |
2018-04-05 | $24.88 | $24.88 | $24.86 | $24.86 | $20.43 | 884 |
2018-04-04 | $24.69 | $24.83 | $24.63 | $24.83 | $20.41 | 6,397 |
2018-04-03 | $24.59 | $24.59 | $24.59 | $24.59 | $20.21 | 33 |
2018-04-02 | $24.59 | $24.59 | $24.59 | $24.59 | $20.21 | 300 |
2018-03-29 | $24.77 | $24.94 | $24.77 | $24.92 | $20.48 | 2,797 |
2018-03-28 | $24.76 | $24.91 | $24.76 | $24.80 | $20.38 | 300 |
2018-03-27 | $24.94 | $24.94 | $24.94 | $24.94 | $20.50 | 100 |
2018-03-26 | $24.93 | $24.99 | $24.93 | $24.97 | $20.52 | 558 |
2018-03-23 | $25.76 | $25.76 | $25.76 | $25.76 | $21.17 | 252 |
2018-03-22 | $25.76 | $25.76 | $25.76 | $25.76 | $21.17 | 0 |
2018-03-21 | $25.76 | $25.76 | $25.76 | $25.76 | $21.17 | 300 |
2018-03-20 | $26.30 | $26.30 | $26.30 | $26.30 | $21.61 | 11 |
2018-03-19 | $26.30 | $26.30 | $26.30 | $26.30 | $21.61 | 0 |
2018-03-16 | $26.30 | $26.30 | $26.30 | $26.30 | $21.61 | 46 |
2018-03-15 | $26.30 | $26.30 | $26.30 | $26.30 | $21.61 | 0 |
2018-03-14 | $26.30 | $26.30 | $26.30 | $26.30 | $21.61 | 0 |
2018-03-13 | $26.30 | $26.30 | $26.30 | $26.30 | $21.61 | 5 |
2018-03-12 | $26.30 | $26.30 | $26.30 | $26.30 | $21.61 | 582 |
2018-03-09 | $25.82 | $25.82 | $25.82 | $25.82 | $21.22 | 63 |
2018-03-08 | $25.82 | $25.82 | $25.82 | $25.82 | $21.22 | 100 |
2018-03-07 | $25.98 | $25.98 | $25.98 | $25.98 | $21.35 | 79 |
2018-03-06 | $26.06 | $26.06 | $25.92 | $25.98 | $21.35 | 9,108 |
2018-03-05 | $25.47 | $25.47 | $25.47 | $25.47 | $20.93 | 0 |
2018-03-02 | $25.47 | $25.47 | $25.47 | $25.47 | $20.93 | 100 |
2018-03-01 | $25.64 | $25.75 | $25.64 | $25.75 | $21.16 | 5,236 |
2018-02-28 | $26.26 | $26.26 | $26.26 | $26.26 | $21.58 | 23 |
2018-02-27 | $26.26 | $26.26 | $26.26 | $26.26 | $21.58 | 0 |
2018-02-26 | $26.32 | $26.32 | $26.26 | $26.26 | $21.58 | 200 |
2018-02-23 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-22 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-21 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-20 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-16 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-15 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-14 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-13 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-12 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-09 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 0 |
2018-02-08 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 3 |
2018-02-07 | $25.63 | $25.63 | $25.63 | $25.63 | $21.06 | 1,000 |
2018-02-06 | $26.75 | $26.75 | $26.75 | $26.75 | $21.98 | 0 |
2018-02-05 | $26.75 | $26.75 | $26.75 | $26.75 | $21.98 | 51 |
2018-02-02 | $26.75 | $26.75 | $26.75 | $26.75 | $21.98 | 473 |
2018-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $22.19 | 0 |
2018-01-31 | $27.00 | $27.00 | $27.00 | $27.00 | $22.19 | 0 |
2018-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $22.19 | 200 |
2018-01-29 | $27.05 | $27.06 | $27.05 | $27.06 | $22.24 | 5,114 |
2018-01-26 | $27.12 | $27.14 | $27.12 | $27.14 | $22.30 | 300 |
2018-01-25 | $27.03 | $27.03 | $27.03 | $27.03 | $22.21 | 27,048 |
2018-01-24 | $26.89 | $26.89 | $26.89 | $26.89 | $22.10 | 235 |
2018-01-23 | $26.69 | $26.69 | $26.69 | $26.69 | $21.93 | 0 |
2018-01-22 | $26.69 | $26.69 | $26.69 | $26.69 | $21.93 | 0 |
2018-01-19 | $26.69 | $26.69 | $26.69 | $26.69 | $21.93 | 600 |
2018-01-18 | $26.59 | $26.59 | $26.59 | $26.59 | $21.85 | 0 |
2018-01-17 | $26.59 | $26.59 | $26.59 | $26.59 | $21.85 | 100 |
2018-01-16 | $26.59 | $26.59 | $26.41 | $26.41 | $21.70 | 954 |
2018-01-12 | $26.68 | $26.68 | $26.68 | $26.68 | $21.93 | 100 |
2018-01-11 | $26.45 | $26.47 | $26.45 | $26.47 | $21.75 | 452 |
2018-01-10 | $26.43 | $26.43 | $26.43 | $26.43 | $21.72 | 200 |
2018-01-09 | $26.58 | $26.59 | $26.58 | $26.59 | $21.85 | 465 |
2018-01-08 | $26.59 | $26.59 | $26.59 | $26.59 | $21.85 | 1,034 |
2018-01-05 | $26.65 | $26.65 | $26.65 | $26.65 | $21.90 | 100 |
2018-01-04 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 0 |
2018-01-03 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 0 |
2018-01-02 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 0 |
2017-12-29 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 38 |
2017-12-28 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 0 |
2017-12-27 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 20 |
2017-12-26 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 0 |
2017-12-22 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 38 |
2017-12-21 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 0 |
2017-12-20 | $25.59 | $25.59 | $25.59 | $25.59 | $21.03 | 0 |
2017-12-19 | $25.66 | $25.66 | $25.07 | $25.59 | $20.99 | 497,200 |
2017-12-18 | $25.46 | $25.46 | $25.46 | $25.46 | $20.89 | 156 |
2017-12-15 | $25.46 | $25.46 | $25.46 | $25.46 | $20.89 | 200 |
2017-12-14 | $25.49 | $25.49 | $25.49 | $25.49 | $20.91 | 299 |
2017-12-13 | $25.40 | $25.54 | $25.38 | $25.48 | $20.90 | 8,603 |
2017-12-12 | $25.18 | $25.18 | $25.18 | $25.18 | $20.66 | 100 |
2017-12-11 | $24.95 | $25.02 | $24.95 | $25.02 | $20.53 | 40,800 |
2017-12-08 | $25.18 | $25.27 | $24.95 | $24.95 | $20.47 | 32,100 |
2017-12-07 | $24.84 | $24.88 | $24.84 | $24.88 | $20.41 | 700 |
2017-12-06 | $24.90 | $24.90 | $24.90 | $24.90 | $20.43 | 195 |
2017-12-05 | $24.97 | $24.97 | $24.97 | $24.97 | $20.48 | 200 |
2017-12-04 | $25.08 | $25.11 | $25.08 | $25.11 | $20.60 | 1,476 |
2017-12-01 | $25.16 | $25.18 | $25.16 | $25.18 | $20.66 | 441 |
2017-11-30 | $25.13 | $25.13 | $25.09 | $25.09 | $20.58 | 1,200 |
2017-11-29 | $25.15 | $25.15 | $25.15 | $25.15 | $20.63 | 100 |
2017-11-28 | $25.34 | $25.34 | $25.26 | $25.31 | $20.76 | 1,268 |
2017-11-27 | $25.17 | $25.17 | $25.17 | $25.17 | $20.65 | 342 |
2017-11-24 | $25.26 | $25.26 | $25.26 | $25.26 | $20.72 | 0 |
2017-11-22 | $25.26 | $25.26 | $25.26 | $25.26 | $20.72 | 100 |
2017-11-21 | $24.96 | $24.96 | $24.96 | $24.96 | $20.48 | 0 |
2017-11-20 | $24.96 | $24.97 | $24.95 | $24.96 | $20.48 | 1,100 |
2017-11-17 | $24.89 | $24.93 | $24.89 | $24.92 | $20.44 | 715 |
2017-11-16 | $24.97 | $24.97 | $24.97 | $24.97 | $20.48 | 0 |
2017-11-15 | $24.97 | $24.97 | $24.97 | $24.97 | $20.48 | 100 |
2017-11-14 | $25.07 | $25.25 | $25.07 | $25.19 | $20.66 | 315 |
2017-11-13 | $25.39 | $25.39 | $25.36 | $25.36 | $20.80 | 964 |
2017-11-10 | $25.53 | $25.53 | $25.53 | $25.53 | $20.94 | 100 |
2017-11-09 | $25.52 | $25.52 | $25.52 | $25.52 | $20.94 | 200 |
2017-11-08 | $25.16 | $25.16 | $25.16 | $25.16 | $20.64 | 0 |
2017-11-07 | $25.16 | $25.16 | $25.07 | $25.16 | $20.64 | 12,100 |
2017-11-06 | $25.16 | $25.16 | $25.16 | $25.16 | $20.64 | 101 |
Franklin FTSE Australia ETF (FLAU) News Headlines
Recent Franklin FTSE Australia ETF (FLAU) News
Similar Companies to Franklin FTSE Australia ETF (FLAU) 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 | -- | -- | -- |