Franklin Liberty Senior Loan ETF (FLBL) Exchange: BATS
Data as of April 19, 2024
$24.36 ($0.02) 0.08%
Franklin Liberty Senior Loan ETF - Daily Information
Click for more stock information on Franklin Liberty Senior Loan ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $24.34 |
Previous Close | $24.36 |
High | $24.36 |
Low | $24.33 |
Adjusted Open | $24.34 |
Previous Adjusted Close | $24.36 |
Adjusted High | $24.36 |
Adjusted Low | $24.33 |
About Franklin Liberty Senior Loan ETF (FLBL)
Under normal market conditions, the Fund invests at least 80% of its net assets in senior loans and investments that provide exposure to senior loans. Senior loans include loans referred to as leveraged loans, bank loans and/or floating rate loans. The Fund invests predominantly in income-producing senior floating interest rate corporate loans made to or issued by U.S. companies, non-U.S. entities and U.S. subsidiaries of non-U.S. entities. Floating interest rates vary with and are periodically adjusted to a generally recognized base interest rate such as the London Interbank Offered Rate (LIBOR) or the Prime Rate. The Fund may invest in companies whose financial condition is troubled or uncertain and that may be involved in bankruptcy proceedings, reorganizations or financial restructurings.Senior loans generally have credit ratings below investment grade and may be subject to restrictions on resale. Under normal market conditions, the Fund invests at least 75% of its net assets in senior loans that are rated B- or higher at the time of purchase by a nationally recognized statistical rating organization (NRSRO) or, if unrated, are determined to be of comparable quality by the Funds investment manager. Under normal market conditions, the Fund may invest up to 25% of its net assets in senior loans that are rated below B- by an NRSRO or, if unrated, are determined to be of comparable quality by the investment manager.The Funds senior loans typically hold the most senior position in the capitalization structure of a company and are generally secured by specific collateral. Such senior position means that, in case the company becomes insolvent, the lenders or security holders in a senior position like the Funds position will typically be paid before other unsecured or subordinated creditors of the company from the assets of the company.The Fund typically invests in a corporate loan if the investment manager judges that the borrower can meet the scheduled payments on the obligation and the risk adjusted return meets the portfolio criteria. The investment manager performs its own independent credit analysis of each borrower/issuer and of the collateral structure securing the Funds investment.The Fund may invest in covenant lite loans. Certain financial institutions may define covenant lite loans differently. Covenant lite loans may have tranches that contain fewer or no restrictive covenants. The tranche of the covenant lite loan that has fewer restrictions typically does not include the legal clauses which allow an investor to proactively enforce financial tests or prevent or restrict undesired actions taken by the company or sponsor. Covenant lite loans also generally give the borrower/issuer more flexibility if they have met certain loan terms and provide fewer investor protections if certain criteria are breached. The Fund may experience relatively greater realized or unrealized losses or delays in enforcing its rights on its holdings of certain covenant lite loans than its holdings of loans with the usual covenants.The Fund currently limits its investments in debt obligations of non-U.S. entities to no more than 25% of its total assets. The Fund currently invests predominantly in debt obligations that are U.S. dollar-denominated or otherwise provide for payment in U.S. dollars.The Fund currently does not intend to invest more than 25% of its net assets in the obligations of borrowers in any single industry, except that, under normal market conditions, the Fund invests more than 25% of its net assets in debt obligations of companies operating in the industry group consisting of financial institutions and their holding companies, including commercial banks, thrift institutions, insurance companies and finance companies. These firms, or agent banks, may serve as administrators of corporate loans issued by other companies. For purposes of this restriction, the Fund currently considers such companies to include the borrower, the agent bank and any intermediate participant. The Fund may invest up to 100% of its net assets in loans where firms in such industry group are borrowers, agent banks or intermediate participants.The Fund may invest in collateralized loan obligations (CLOs). The Fund considers the CLOs that it holds "loans" for purposes of its 80% policy. The Fund may also invest a portion of its assets in cash or cash equivalents.To pursue its investment goals, the Fund may enter into certain derivative transactions, principally high yield credit default index swaps. The Fund may use credit default index swaps to obtain net long or net short exposures to selected credit risks or durations, for the purposes of enhancing Fund returns, increasing liquidity and/or gaining exposure to particular instruments in more efficient or less expensive ways, and to hedge risks related to changes in credit risks and other market factors. Derivatives that provide exposure to senior loans may be used to satisfy the Funds 80% policy.In addition to the Funds main investments, the Fund may invest up to 20% of its net assets in certain other types of debt obligations or securities, including other secured, second lien, subordinated or unsecured corporate loans and corporate debt securities, and fixed rate obligations of U.S. companies, non-U.S. entities and U.S. subsidiaries of non-U.S. entities.The investment manager may consider selling a security when it believes the security has become fully valued due to either its price appreciation or changes in the issuers fundamentals, or when the investment manager believes another security is a more attractive investment opportunity.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.
Invest in Franklin Liberty Senior Loan ETF (FLBL)
Historical Stock Data for Franklin Liberty Senior Loan ETF (FLBL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $24.34 | $24.36 | $24.33 | $24.36 | $24.36 | 114,509 |
2024-04-04 | $24.39 | $24.39 | $24.34 | $24.34 | $24.34 | 80,522 |
2024-04-03 | $24.35 | $24.35 | $24.34 | $24.35 | $24.35 | 101,211 |
2024-04-02 | $24.34 | $24.36 | $24.33 | $24.35 | $24.35 | 122,544 |
2024-04-01 | $24.33 | $24.36 | $24.32 | $24.36 | $24.36 | 106,549 |
2024-03-28 | $24.49 | $24.50 | $24.48 | $24.50 | $24.50 | 115,873 |
2024-03-27 | $24.49 | $24.49 | $24.47 | $24.48 | $24.48 | 66,026 |
2024-03-26 | $24.46 | $24.47 | $24.45 | $24.46 | $24.46 | 70,394 |
2024-03-25 | $24.47 | $24.48 | $24.45 | $24.46 | $24.46 | 111,504 |
2024-03-22 | $24.49 | $24.49 | $24.46 | $24.47 | $24.47 | 125,255 |
2024-03-21 | $24.50 | $24.51 | $24.48 | $24.49 | $24.49 | 179,051 |
2024-03-20 | $24.50 | $24.50 | $24.47 | $24.49 | $24.49 | 120,143 |
2024-03-19 | $24.48 | $24.48 | $24.45 | $24.47 | $24.47 | 115,331 |
2024-03-18 | $24.46 | $24.47 | $24.46 | $24.47 | $24.47 | 173,846 |
2024-03-15 | $24.44 | $24.44 | $24.41 | $24.44 | $24.44 | 135,291 |
2024-03-14 | $24.44 | $24.45 | $24.42 | $24.44 | $24.44 | 201,102 |
2024-03-13 | $24.44 | $24.44 | $24.42 | $24.44 | $24.44 | 134,727 |
2024-03-12 | $24.41 | $24.42 | $24.40 | $24.42 | $24.42 | 192,818 |
2024-03-11 | $24.38 | $24.39 | $24.37 | $24.38 | $24.38 | 72,767 |
2024-03-08 | $24.37 | $24.38 | $24.33 | $24.36 | $24.36 | 244,994 |
2024-03-07 | $24.30 | $24.35 | $24.29 | $24.34 | $24.34 | 228,347 |
2024-03-06 | $24.22 | $24.24 | $24.21 | $24.22 | $24.22 | 159,774 |
2024-03-05 | $24.20 | $24.24 | $24.19 | $24.20 | $24.20 | 218,671 |
2024-03-04 | $24.21 | $24.21 | $24.18 | $24.21 | $24.21 | 85,793 |
2024-03-01 | $24.17 | $24.19 | $24.15 | $24.19 | $24.19 | 116,145 |
2024-02-29 | $24.35 | $24.35 | $24.28 | $24.29 | $24.12 | 169,168 |
2024-02-28 | $24.37 | $24.37 | $24.31 | $24.32 | $24.15 | 185,325 |
2024-02-27 | $24.32 | $24.33 | $24.32 | $24.33 | $24.33 | 155,287 |
2024-02-26 | $24.34 | $24.34 | $24.30 | $24.32 | $24.32 | 120,742 |
2024-02-23 | $24.30 | $24.31 | $24.29 | $24.30 | $24.30 | 67,119 |
2024-02-22 | $24.28 | $24.31 | $24.26 | $24.30 | $24.30 | 87,676 |
2024-02-21 | $24.27 | $24.27 | $24.20 | $24.23 | $24.23 | 309,732 |
2024-02-20 | $24.21 | $24.21 | $24.16 | $24.17 | $24.17 | 171,151 |
2024-02-16 | $24.21 | $24.21 | $24.17 | $24.19 | $24.19 | 81,531 |
2024-02-15 | $24.18 | $24.22 | $24.16 | $24.19 | $24.19 | 133,265 |
2024-02-14 | $24.17 | $24.17 | $24.13 | $24.15 | $24.15 | 78,608 |
2024-02-13 | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 50,146 |
2024-02-12 | $24.16 | $24.16 | $24.14 | $24.14 | $24.14 | 64,636 |
2024-02-09 | $24.16 | $24.16 | $24.13 | $24.13 | $24.13 | 97,202 |
2024-02-08 | $24.14 | $24.15 | $24.12 | $24.15 | $24.15 | 126,610 |
2024-02-07 | $24.15 | $24.15 | $24.12 | $24.14 | $24.14 | 249,454 |
2024-02-06 | $24.14 | $24.14 | $24.09 | $24.09 | $24.09 | 152,853 |
2024-02-05 | $24.13 | $24.13 | $24.10 | $24.12 | $24.12 | 140,803 |
2024-02-02 | $24.13 | $24.13 | $24.10 | $24.11 | $24.11 | 162,373 |
2024-02-01 | $24.15 | $24.15 | $24.07 | $24.12 | $24.12 | 154,502 |
2024-01-31 | $24.37 | $24.37 | $24.22 | $24.25 | $24.07 | 867,248 |
2024-01-30 | $24.36 | $24.36 | $24.32 | $24.34 | $24.16 | 157,389 |
2024-01-29 | $24.37 | $24.37 | $24.33 | $24.34 | $24.16 | 165,768 |
2024-01-26 | $24.33 | $24.36 | $24.30 | $24.32 | $24.14 | 136,587 |
2024-01-25 | $24.35 | $24.35 | $24.32 | $24.33 | $24.15 | 105,133 |
2024-01-24 | $24.37 | $24.37 | $24.31 | $24.32 | $24.14 | 93,429 |
2024-01-23 | $24.40 | $24.41 | $24.28 | $24.31 | $24.13 | 1,003,581 |
2024-01-22 | $24.40 | $24.41 | $24.37 | $24.38 | $24.20 | 151,078 |
2024-01-19 | $24.40 | $24.40 | $24.37 | $24.38 | $24.20 | 75,446 |
2024-01-18 | $24.40 | $24.40 | $24.36 | $24.36 | $24.18 | 115,299 |
2024-01-17 | $24.39 | $24.39 | $24.33 | $24.37 | $24.19 | 142,418 |
2024-01-16 | $24.40 | $24.40 | $24.34 | $24.35 | $24.17 | 166,141 |
2024-01-12 | $24.37 | $24.37 | $24.34 | $24.36 | $24.36 | 195,613 |
2024-01-11 | $24.38 | $24.38 | $24.23 | $24.30 | $24.30 | 106,796 |
2024-01-10 | $24.35 | $24.37 | $24.26 | $24.36 | $24.36 | 1,096,796 |
2024-01-09 | $24.34 | $24.35 | $24.31 | $24.33 | $24.33 | 57,325 |
2024-01-08 | $24.33 | $24.33 | $24.30 | $24.32 | $24.32 | 160,073 |
2024-01-05 | $24.29 | $24.32 | $24.28 | $24.29 | $24.29 | 107,046 |
2024-01-04 | $24.26 | $24.30 | $24.24 | $24.26 | $24.26 | 67,294 |
2024-01-03 | $24.26 | $24.27 | $24.22 | $24.25 | $24.25 | 68,513 |
2024-01-02 | $24.29 | $24.30 | $24.26 | $24.27 | $24.27 | 46,671 |
2023-12-29 | $24.29 | $24.30 | $24.26 | $24.29 | $24.29 | 98,047 |
2023-12-28 | $24.29 | $24.29 | $24.25 | $24.26 | $24.26 | 390,335 |
2023-12-27 | $24.25 | $24.27 | $24.24 | $24.27 | $24.27 | 82,381 |
2023-12-26 | $24.18 | $24.24 | $24.18 | $24.23 | $24.23 | 61,820 |
2023-12-22 | $24.22 | $24.22 | $24.08 | $24.21 | $24.21 | 489,860 |
2023-12-21 | $24.23 | $24.24 | $24.18 | $24.21 | $24.21 | 60,349 |
2023-12-20 | $24.13 | $24.19 | $24.12 | $24.16 | $24.16 | 74,420 |
2023-12-19 | $24.11 | $24.21 | $24.11 | $24.19 | $24.19 | 285,409 |
2023-12-18 | $24.09 | $24.15 | $24.08 | $24.14 | $24.14 | 203,065 |
2023-12-15 | $24.10 | $24.11 | $24.05 | $24.06 | $24.06 | 122,622 |
2023-12-14 | $24.16 | $24.23 | $24.16 | $24.21 | $24.06 | 115,185 |
2023-12-13 | $24.15 | $24.15 | $24.11 | $24.15 | $23.99 | 99,001 |
2023-12-12 | $24.11 | $24.12 | $24.08 | $24.12 | $23.97 | 79,688 |
2023-12-11 | $24.09 | $24.10 | $24.07 | $24.10 | $23.94 | 77,304 |
2023-12-08 | $24.08 | $24.08 | $24.05 | $24.08 | $23.93 | 73,833 |
2023-12-07 | $24.08 | $24.08 | $24.04 | $24.07 | $23.92 | 94,537 |
2023-12-06 | $24.06 | $24.06 | $24.01 | $24.04 | $23.89 | 148,907 |
2023-12-05 | $24.01 | $24.03 | $23.98 | $24.03 | $23.88 | 83,744 |
2023-12-04 | $23.95 | $24.03 | $23.95 | $24.00 | $23.85 | 94,003 |
2023-12-01 | $23.99 | $24.02 | $23.98 | $24.02 | $23.87 | 97,744 |
2023-11-30 | $24.19 | $24.19 | $24.14 | $24.15 | $23.84 | 90,036 |
2023-11-29 | $24.21 | $24.21 | $24.12 | $24.15 | $23.84 | 83,700 |
2023-11-28 | $24.12 | $24.16 | $24.09 | $24.13 | $23.82 | 433,598 |
2023-11-27 | $24.14 | $24.20 | $24.03 | $24.12 | $23.81 | 306,973 |
2023-11-24 | $24.15 | $24.15 | $24.08 | $24.12 | $23.81 | 51,970 |
2023-11-22 | $24.11 | $24.12 | $24.07 | $24.11 | $23.80 | 103,267 |
2023-11-21 | $24.08 | $24.08 | $24.06 | $24.07 | $23.75 | 43,813 |
2023-11-20 | $24.11 | $24.11 | $24.07 | $24.09 | $23.77 | 69,988 |
2023-11-17 | $24.08 | $24.08 | $24.03 | $24.07 | $24.07 | 63,138 |
2023-11-16 | $24.05 | $24.06 | $23.99 | $24.05 | $24.05 | 91,455 |
2023-11-15 | $24.10 | $24.10 | $23.99 | $24.00 | $24.00 | 109,946 |
2023-11-14 | $24.09 | $24.09 | $24.03 | $24.06 | $24.06 | 128,984 |
2023-11-13 | $24.00 | $24.05 | $23.94 | $24.02 | $24.02 | 176,953 |
2023-11-10 | $24.06 | $24.06 | $23.94 | $23.96 | $23.96 | 282,173 |
2023-11-09 | $24.08 | $24.08 | $24.00 | $24.01 | $24.01 | 95,451 |
2023-11-08 | $24.03 | $24.09 | $23.99 | $24.04 | $24.04 | 547,646 |
2023-11-07 | $24.00 | $24.03 | $23.98 | $24.02 | $24.02 | 135,018 |
2023-11-06 | $24.00 | $24.01 | $23.98 | $24.00 | $24.00 | 71,827 |
2023-11-03 | $23.99 | $24.00 | $23.95 | $23.98 | $23.98 | 85,564 |
2023-11-02 | $23.84 | $23.93 | $23.84 | $23.93 | $23.93 | 70,888 |
2023-11-01 | $23.84 | $23.84 | $23.79 | $23.82 | $23.82 | 53,246 |
2023-10-31 | $23.94 | $24.01 | $23.93 | $23.98 | $23.81 | 117,280 |
2023-10-30 | $24.05 | $24.05 | $23.95 | $23.99 | $23.81 | 78,814 |
2023-10-27 | $23.96 | $23.99 | $23.91 | $23.95 | $23.78 | 121,097 |
2023-10-26 | $24.02 | $24.02 | $23.96 | $23.97 | $23.80 | 53,648 |
2023-10-25 | $24.05 | $24.08 | $23.97 | $24.01 | $23.83 | 125,621 |
2023-10-24 | $24.07 | $24.07 | $23.99 | $24.03 | $24.03 | 137,734 |
2023-10-23 | $24.02 | $24.03 | $23.98 | $24.02 | $24.02 | 47,712 |
2023-10-20 | $24.01 | $24.04 | $23.96 | $23.99 | $23.99 | 497,535 |
2023-10-19 | $23.90 | $24.04 | $23.90 | $24.03 | $24.03 | 213,757 |
2023-10-18 | $23.93 | $23.96 | $23.90 | $23.96 | $23.96 | 97,844 |
2023-10-17 | $23.91 | $23.97 | $23.86 | $23.97 | $23.97 | 63,791 |
2023-10-16 | $23.90 | $23.97 | $23.86 | $23.96 | $23.96 | 108,017 |
2023-10-13 | $23.86 | $23.89 | $23.79 | $23.85 | $23.85 | 307,010 |
2023-10-12 | $23.86 | $23.92 | $23.80 | $23.84 | $23.84 | 57,109 |
2023-10-11 | $23.89 | $23.97 | $23.83 | $23.86 | $23.86 | 89,031 |
2023-10-10 | $23.85 | $23.88 | $23.85 | $23.87 | $23.87 | 25,748 |
2023-10-09 | $23.85 | $23.85 | $23.78 | $23.83 | $23.83 | 115,198 |
2023-10-06 | $23.78 | $23.79 | $23.73 | $23.78 | $23.78 | 81,589 |
2023-10-05 | $23.84 | $23.92 | $23.77 | $23.79 | $23.79 | 64,032 |
2023-10-04 | $23.83 | $23.83 | $23.79 | $23.82 | $23.82 | 109,368 |
2023-10-03 | $23.87 | $23.87 | $23.79 | $23.81 | $23.81 | 126,323 |
2023-10-02 | $23.89 | $23.98 | $23.85 | $23.87 | $23.87 | 86,966 |
2023-09-29 | $24.07 | $24.14 | $24.04 | $24.05 | $23.88 | 118,165 |
2023-09-28 | $24.03 | $24.05 | $24.00 | $24.05 | $23.88 | 134,668 |
2023-09-27 | $24.04 | $24.05 | $23.98 | $24.02 | $23.85 | 247,132 |
2023-09-26 | $24.19 | $24.19 | $23.99 | $24.01 | $23.84 | 460,871 |
2023-09-25 | $24.16 | $24.19 | $24.12 | $24.17 | $24.00 | 115,611 |
2023-09-22 | $24.16 | $24.16 | $24.10 | $24.12 | $23.95 | 69,518 |
2023-09-21 | $24.17 | $24.20 | $24.14 | $24.15 | $23.98 | 44,374 |
2023-09-20 | $24.20 | $24.20 | $24.17 | $24.18 | $24.01 | 42,111 |
2023-09-19 | $24.17 | $24.18 | $24.16 | $24.17 | $24.00 | 56,024 |
2023-09-18 | $24.17 | $24.19 | $24.17 | $24.19 | $24.02 | 51,185 |
2023-09-15 | $24.15 | $24.15 | $24.11 | $24.11 | $23.94 | 103,777 |
2023-09-14 | $24.14 | $24.17 | $24.14 | $24.16 | $23.99 | 99,555 |
2023-09-13 | $24.14 | $24.15 | $24.13 | $24.14 | $23.97 | 39,160 |
2023-09-12 | $24.11 | $24.17 | $24.10 | $24.11 | $23.94 | 109,294 |
2023-09-11 | $24.11 | $24.11 | $24.08 | $24.10 | $23.93 | 110,063 |
2023-09-08 | $24.06 | $24.07 | $24.04 | $24.07 | $23.90 | 60,826 |
2023-09-07 | $24.02 | $24.08 | $24.00 | $24.08 | $23.91 | 81,745 |
2023-09-06 | $24.05 | $24.07 | $23.99 | $24.04 | $23.87 | 164,068 |
2023-09-05 | $24.08 | $24.08 | $24.03 | $24.03 | $23.86 | 78,761 |
2023-09-01 | $24.04 | $24.08 | $24.03 | $24.08 | $23.91 | 38,505 |
2023-08-31 | $24.24 | $24.28 | $24.23 | $24.24 | $23.88 | 122,234 |
2023-08-30 | $24.28 | $24.30 | $24.19 | $24.20 | $23.84 | 791,262 |
2023-08-29 | $24.22 | $24.27 | $24.22 | $24.27 | $23.91 | 65,594 |
2023-08-28 | $24.21 | $24.23 | $24.20 | $24.22 | $23.86 | 113,544 |
2023-08-25 | $24.17 | $24.19 | $24.14 | $24.18 | $24.18 | 76,638 |
2023-08-24 | $24.20 | $24.20 | $24.14 | $24.15 | $24.15 | 30,798 |
2023-08-23 | $24.14 | $24.17 | $24.14 | $24.17 | $24.17 | 109,605 |
2023-08-22 | $24.13 | $24.13 | $24.11 | $24.11 | $24.11 | 59,794 |
2023-08-21 | $24.08 | $24.12 | $24.08 | $24.12 | $24.12 | 31,113 |
2023-08-18 | $24.08 | $24.10 | $24.07 | $24.09 | $24.09 | 47,631 |
2023-08-17 | $24.10 | $24.10 | $24.04 | $24.07 | $24.07 | 77,316 |
2023-08-16 | $24.06 | $24.07 | $24.04 | $24.06 | $24.06 | 48,839 |
2023-08-15 | $24.05 | $24.05 | $24.02 | $24.03 | $24.03 | 69,423 |
2023-08-14 | $24.04 | $24.04 | $24.00 | $24.02 | $24.02 | 57,695 |
2023-08-11 | $24.00 | $24.01 | $23.99 | $24.01 | $24.01 | 20,326 |
2023-08-10 | $23.98 | $24.05 | $23.98 | $24.03 | $24.03 | 81,214 |
2023-08-09 | $23.95 | $23.96 | $23.89 | $23.92 | $23.92 | 54,284 |
2023-08-08 | $23.94 | $23.94 | $23.83 | $23.91 | $23.91 | 204,952 |
2023-08-07 | $23.97 | $23.97 | $23.94 | $23.97 | $23.97 | 28,588 |
2023-08-04 | $23.95 | $23.96 | $23.92 | $23.92 | $23.92 | 17,835 |
2023-08-03 | $23.90 | $23.93 | $23.89 | $23.92 | $23.92 | 33,907 |
2023-08-02 | $23.95 | $23.95 | $23.87 | $23.89 | $23.89 | 55,285 |
2023-08-01 | $23.98 | $23.98 | $23.94 | $23.95 | $23.95 | 42,769 |
2023-07-31 | $24.11 | $24.13 | $24.11 | $24.12 | $24.12 | 37,749 |
2023-07-28 | $24.09 | $24.16 | $24.08 | $24.15 | $24.15 | 37,253 |
2023-07-27 | $24.17 | $24.17 | $23.96 | $24.01 | $24.01 | 138,518 |
2023-07-26 | $24.15 | $24.16 | $24.13 | $24.15 | $24.15 | 70,713 |
2023-07-25 | $24.13 | $24.17 | $24.11 | $24.16 | $24.16 | 205,796 |
2023-07-24 | $24.13 | $24.17 | $24.13 | $24.17 | $24.17 | 45,722 |
2023-07-21 | $24.08 | $24.12 | $24.08 | $24.11 | $24.11 | 24,320 |
2023-07-20 | $24.06 | $24.08 | $24.06 | $24.06 | $24.06 | 23,017 |
2023-07-19 | $24.11 | $24.12 | $23.98 | $24.05 | $24.05 | 204,605 |
2023-07-18 | $24.12 | $24.13 | $24.12 | $24.12 | $24.12 | 61,005 |
2023-07-17 | $24.14 | $24.17 | $24.09 | $24.12 | $24.12 | 256,632 |
2023-07-14 | $24.11 | $24.15 | $24.11 | $24.14 | $24.14 | 19,547 |
2023-07-13 | $24.11 | $24.16 | $24.11 | $24.16 | $24.16 | 22,862 |
2023-07-12 | $24.10 | $24.12 | $24.08 | $24.10 | $24.10 | 38,824 |
2023-07-11 | $24.04 | $24.06 | $24.02 | $24.06 | $24.06 | 53,203 |
2023-07-10 | $24.01 | $24.01 | $23.98 | $24.00 | $24.00 | 35,799 |
2023-07-07 | $23.96 | $23.97 | $23.94 | $23.96 | $23.96 | 33,374 |
2023-07-06 | $23.93 | $23.93 | $23.89 | $23.91 | $23.91 | 30,310 |
2023-07-05 | $23.94 | $23.95 | $23.92 | $23.95 | $23.95 | 45,744 |
2023-07-03 | $23.89 | $23.94 | $23.89 | $23.94 | $23.94 | 38,073 |
2023-06-30 | $24.02 | $24.14 | $24.02 | $24.09 | $23.92 | 241,355 |
2023-06-29 | $23.92 | $24.17 | $23.90 | $24.05 | $23.88 | 187,718 |
2023-06-28 | $23.90 | $23.90 | $23.86 | $23.89 | $23.72 | 19,968 |
2023-06-27 | $23.85 | $23.91 | $23.85 | $23.90 | $23.73 | 39,905 |
2023-06-26 | $23.84 | $23.89 | $23.81 | $23.89 | $23.72 | 91,536 |
2023-06-23 | $23.77 | $23.83 | $23.77 | $23.79 | $23.79 | 79,643 |
2023-06-22 | $23.68 | $23.82 | $23.66 | $23.81 | $23.81 | 43,148 |
2023-06-21 | $23.69 | $23.69 | $23.63 | $23.67 | $23.67 | 34,611 |
2023-06-20 | $23.60 | $23.76 | $23.60 | $23.76 | $23.76 | 680,510 |
2023-06-16 | $23.67 | $23.67 | $23.56 | $23.65 | $23.65 | 338,844 |
2023-06-15 | $23.61 | $23.64 | $23.59 | $23.62 | $23.62 | 43,488 |
2023-06-14 | $23.59 | $23.59 | $23.55 | $23.57 | $23.57 | 22,315 |
2023-06-13 | $23.58 | $23.59 | $23.55 | $23.58 | $23.58 | 38,184 |
2023-06-12 | $23.50 | $23.52 | $23.47 | $23.51 | $23.51 | 25,292 |
2023-06-09 | $23.40 | $23.46 | $23.40 | $23.45 | $23.45 | 95,897 |
2023-06-08 | $23.39 | $23.43 | $23.35 | $23.43 | $23.43 | 27,695 |
2023-06-07 | $23.37 | $23.40 | $23.34 | $23.36 | $23.36 | 81,160 |
2023-06-06 | $23.30 | $23.33 | $23.30 | $23.32 | $23.32 | 24,332 |
2023-06-05 | $23.37 | $23.37 | $23.32 | $23.33 | $23.33 | 16,200 |
2023-06-02 | $23.28 | $23.35 | $23.28 | $23.32 | $23.32 | 178,650 |
2023-06-01 | $23.21 | $23.25 | $23.21 | $23.24 | $23.24 | 27,137 |
2023-05-31 | $23.39 | $23.41 | $23.38 | $23.41 | $23.22 | 21,401 |
2023-05-30 | $23.38 | $23.42 | $23.38 | $23.40 | $23.20 | 8,706 |
2023-05-26 | $23.31 | $23.40 | $23.31 | $23.38 | $23.19 | 50,587 |
2023-05-25 | $23.39 | $23.39 | $23.32 | $23.33 | $23.13 | 17,959 |
2023-05-24 | $23.36 | $23.36 | $23.31 | $23.35 | $23.15 | 27,344 |
2023-05-23 | $23.42 | $23.42 | $23.30 | $23.35 | $23.16 | 182,251 |
2023-05-22 | $23.42 | $23.42 | $23.38 | $23.40 | $23.21 | 63,929 |
2023-05-19 | $23.50 | $23.50 | $23.35 | $23.35 | $23.16 | 167,719 |
2023-05-18 | $23.47 | $23.47 | $23.42 | $23.44 | $23.24 | 18,367 |
2023-05-17 | $23.49 | $23.49 | $23.44 | $23.48 | $23.29 | 18,043 |
2023-05-16 | $23.51 | $23.51 | $23.43 | $23.44 | $23.25 | 25,881 |
2023-05-15 | $23.43 | $23.48 | $23.43 | $23.47 | $23.28 | 15,302 |
2023-05-12 | $23.52 | $23.52 | $23.44 | $23.46 | $23.26 | 15,194 |
2023-05-11 | $23.48 | $23.49 | $23.45 | $23.45 | $23.26 | 4,960 |
2023-05-10 | $23.53 | $23.53 | $23.46 | $23.51 | $23.32 | 14,420 |
2023-05-09 | $23.51 | $23.51 | $23.47 | $23.51 | $23.32 | 19,646 |
2023-05-08 | $23.54 | $23.54 | $23.46 | $23.49 | $23.30 | 27,403 |
2023-05-05 | $23.50 | $23.51 | $23.47 | $23.51 | $23.51 | 26,362 |
2023-05-04 | $23.47 | $23.47 | $23.42 | $23.42 | $23.42 | 48,481 |
2023-05-03 | $23.49 | $23.51 | $23.46 | $23.46 | $23.46 | 30,749 |
2023-05-02 | $23.47 | $23.51 | $23.43 | $23.45 | $23.45 | 107,890 |
2023-05-01 | $23.51 | $23.56 | $23.49 | $23.53 | $23.53 | 275,551 |
2023-04-28 | $23.78 | $23.78 | $23.68 | $23.69 | $23.51 | 19,826 |
2023-04-27 | $23.67 | $23.70 | $23.65 | $23.69 | $23.50 | 19,932 |
2023-04-26 | $23.72 | $23.72 | $23.66 | $23.67 | $23.49 | 14,286 |
2023-04-25 | $23.77 | $23.77 | $23.62 | $23.62 | $23.44 | 28,642 |
2023-04-24 | $23.73 | $23.73 | $23.62 | $23.70 | $23.52 | 48,960 |
2023-04-21 | $23.71 | $23.71 | $23.66 | $23.69 | $23.51 | 59,660 |
2023-04-20 | $23.67 | $23.67 | $23.64 | $23.67 | $23.49 | 22,456 |
2023-04-19 | $23.73 | $23.73 | $23.62 | $23.62 | $23.44 | 69,357 |
2023-04-18 | $23.73 | $23.73 | $23.63 | $23.66 | $23.48 | 21,585 |
2023-04-17 | $23.66 | $23.67 | $23.61 | $23.67 | $23.49 | 53,433 |
2023-04-14 | $23.85 | $23.85 | $23.40 | $23.60 | $23.42 | 536,491 |
2023-04-13 | $23.85 | $23.85 | $23.78 | $23.83 | $23.65 | 217,343 |
2023-04-12 | $23.87 | $23.87 | $23.76 | $23.78 | $23.60 | 100,689 |
2023-04-11 | $23.84 | $23.84 | $23.77 | $23.78 | $23.59 | 49,449 |
2023-04-10 | $23.70 | $23.85 | $23.68 | $23.80 | $23.62 | 43,378 |
2023-04-06 | $23.79 | $23.79 | $23.66 | $23.69 | $23.50 | 26,794 |
2023-04-05 | $23.65 | $23.70 | $23.56 | $23.69 | $23.50 | 29,020 |
2023-04-04 | $23.69 | $23.69 | $23.62 | $23.64 | $23.45 | 19,560 |
2023-04-03 | $23.68 | $23.68 | $23.63 | $23.65 | $23.47 | 14,251 |
2023-03-31 | $23.63 | $23.86 | $23.63 | $23.85 | $23.48 | 110,038 |
2023-03-30 | $23.60 | $23.74 | $23.60 | $23.74 | $23.37 | 12,188 |
2023-03-29 | $23.61 | $23.80 | $23.54 | $23.69 | $23.32 | 34,046 |
2023-03-28 | $23.40 | $23.55 | $23.40 | $23.48 | $23.11 | 36,298 |
2023-03-27 | $23.34 | $23.44 | $23.33 | $23.41 | $23.04 | 20,199 |
2023-03-24 | $23.32 | $23.42 | $23.28 | $23.30 | $23.30 | 438,591 |
2023-03-23 | $23.47 | $23.50 | $23.38 | $23.41 | $23.41 | 29,841 |
2023-03-22 | $23.49 | $23.54 | $23.39 | $23.39 | $23.39 | 50,456 |
2023-03-21 | $23.45 | $23.78 | $23.40 | $23.78 | $23.78 | 19,147 |
2023-03-20 | $23.35 | $23.39 | $23.24 | $23.34 | $23.34 | 66,664 |
2023-03-17 | $23.56 | $23.56 | $23.33 | $23.35 | $23.35 | 27,255 |
2023-03-16 | $23.43 | $23.44 | $23.39 | $23.44 | $23.44 | 22,998 |
2023-03-15 | $23.48 | $23.50 | $23.40 | $23.41 | $23.41 | 24,058 |
2023-03-14 | $23.52 | $23.57 | $23.51 | $23.53 | $23.53 | 19,960 |
2023-03-13 | $23.71 | $23.71 | $23.11 | $23.56 | $23.56 | 60,027 |
2023-03-10 | $23.77 | $23.79 | $23.65 | $23.70 | $23.70 | 36,554 |
2023-03-09 | $23.78 | $23.81 | $23.75 | $23.75 | $23.75 | 14,460 |
2023-03-08 | $23.80 | $23.80 | $23.77 | $23.78 | $23.78 | 50,377 |
2023-03-07 | $23.80 | $23.80 | $23.75 | $23.79 | $23.79 | 50,591 |
2023-03-06 | $23.75 | $23.79 | $23.74 | $23.74 | $23.74 | 22,186 |
2023-03-03 | $23.66 | $23.73 | $23.65 | $23.70 | $23.70 | 29,043 |
2023-03-02 | $23.62 | $23.75 | $23.60 | $23.68 | $23.68 | 31,022 |
2023-03-01 | $23.60 | $23.61 | $23.57 | $23.60 | $23.60 | 21,456 |
2023-02-28 | $23.77 | $23.77 | $23.74 | $23.76 | $23.62 | 32,193 |
2023-02-27 | $23.78 | $23.80 | $23.78 | $23.78 | $23.64 | 48,300 |
2023-02-24 | $23.78 | $23.78 | $23.73 | $23.74 | $23.60 | 56,326 |
2023-02-23 | $23.81 | $23.81 | $23.75 | $23.76 | $23.62 | 30,769 |
2023-02-22 | $23.76 | $23.77 | $23.74 | $23.76 | $23.62 | 79,510 |
2023-02-21 | $23.84 | $23.84 | $23.72 | $23.76 | $23.76 | 23,470 |
2023-02-17 | $23.81 | $23.82 | $23.75 | $23.80 | $23.80 | 33,322 |
2023-02-16 | $23.94 | $23.94 | $23.80 | $23.81 | $23.81 | 195,887 |
2023-02-15 | $23.91 | $23.99 | $23.91 | $23.97 | $23.97 | 112,854 |
2023-02-14 | $23.96 | $24.00 | $23.95 | $23.96 | $23.96 | 29,609 |
2023-02-13 | $24.01 | $24.01 | $23.94 | $23.95 | $23.95 | 120,021 |
2023-02-10 | $24.22 | $24.22 | $23.94 | $23.95 | $23.95 | 50,028 |
2023-02-09 | $24.02 | $24.07 | $23.96 | $23.97 | $23.97 | 163,841 |
2023-02-08 | $23.99 | $24.00 | $23.90 | $24.00 | $24.00 | 39,423 |
2023-02-07 | $23.91 | $24.03 | $23.86 | $24.00 | $24.00 | 108,035 |
2023-02-06 | $23.89 | $23.91 | $23.81 | $23.85 | $23.85 | 70,837 |
2023-02-03 | $23.88 | $23.92 | $23.87 | $23.91 | $23.91 | 19,935 |
2023-02-02 | $23.91 | $23.91 | $23.86 | $23.86 | $23.86 | 16,400 |
2023-02-01 | $23.84 | $23.86 | $23.80 | $23.85 | $23.85 | 25,437 |
2023-01-31 | $23.98 | $23.98 | $23.91 | $23.94 | $23.78 | 30,629 |
2023-01-30 | $24.03 | $24.03 | $23.90 | $23.93 | $23.77 | 39,526 |
2023-01-27 | $23.95 | $23.96 | $23.93 | $23.95 | $23.79 | 13,076 |
2023-01-26 | $23.95 | $23.95 | $23.89 | $23.92 | $23.76 | 12,411 |
2023-01-25 | $23.84 | $23.84 | $23.80 | $23.81 | $23.65 | 25,909 |
2023-01-24 | $23.84 | $23.86 | $23.79 | $23.84 | $23.68 | 22,088 |
2023-01-23 | $23.80 | $23.86 | $23.78 | $23.80 | $23.64 | 19,698 |
2023-01-20 | $23.78 | $23.83 | $23.78 | $23.83 | $23.67 | 27,473 |
2023-01-19 | $23.83 | $23.83 | $23.75 | $23.76 | $23.60 | 33,116 |
2023-01-18 | $23.73 | $23.76 | $23.67 | $23.76 | $23.60 | 52,578 |
2023-01-17 | $23.64 | $23.69 | $23.61 | $23.63 | $23.63 | 68,802 |
2023-01-13 | $23.66 | $23.72 | $23.66 | $23.67 | $23.67 | 12,752 |
2023-01-12 | $23.62 | $23.66 | $23.58 | $23.60 | $23.60 | 39,995 |
2023-01-11 | $23.47 | $23.61 | $23.47 | $23.61 | $23.61 | 34,595 |
2023-01-10 | $23.42 | $23.47 | $23.40 | $23.46 | $23.46 | 28,547 |
2023-01-09 | $23.37 | $23.43 | $23.34 | $23.39 | $23.39 | 26,462 |
2023-01-06 | $23.26 | $23.35 | $23.23 | $23.34 | $23.34 | 37,859 |
2023-01-05 | $23.14 | $23.17 | $23.10 | $23.12 | $23.12 | 14,354 |
2023-01-04 | $23.16 | $23.17 | $23.07 | $23.11 | $23.11 | 10,761 |
2023-01-03 | $23.11 | $23.11 | $23.02 | $23.06 | $23.06 | 11,919 |
2022-12-30 | $23.00 | $23.03 | $23.00 | $23.03 | $23.03 | 23,229 |
2022-12-29 | $23.04 | $23.04 | $22.93 | $23.00 | $23.00 | 9,353 |
2022-12-28 | $23.03 | $23.05 | $22.94 | $22.94 | $22.94 | 13,646 |
2022-12-27 | $22.99 | $23.11 | $22.93 | $23.00 | $23.00 | 39,520 |
2022-12-23 | $23.06 | $23.09 | $23.03 | $23.07 | $23.07 | 25,983 |
2022-12-22 | $23.06 | $23.06 | $22.95 | $22.98 | $22.98 | 15,096 |
2022-12-21 | $23.01 | $23.07 | $23.00 | $23.05 | $23.05 | 28,180 |
2022-12-20 | $23.05 | $23.05 | $22.96 | $22.97 | $22.97 | 43,333 |
2022-12-19 | $22.98 | $23.02 | $22.91 | $22.98 | $22.98 | 36,548 |
2022-12-16 | $23.09 | $23.09 | $22.97 | $23.01 | $23.01 | 30,041 |
2022-12-15 | $23.19 | $23.22 | $23.16 | $23.21 | $23.04 | 19,530 |
2022-12-14 | $23.32 | $23.35 | $23.23 | $23.29 | $23.11 | 40,743 |
2022-12-13 | $23.37 | $23.37 | $23.23 | $23.23 | $23.05 | 30,246 |
2022-12-12 | $23.25 | $23.29 | $23.10 | $23.18 | $23.01 | 89,604 |
2022-12-09 | $23.29 | $23.30 | $23.24 | $23.26 | $23.09 | 27,062 |
2022-12-08 | $23.26 | $23.36 | $23.24 | $23.24 | $23.06 | 20,591 |
2022-12-07 | $23.23 | $23.30 | $23.20 | $23.22 | $23.04 | 84,341 |
2022-12-06 | $23.25 | $23.32 | $23.24 | $23.24 | $23.07 | 125,107 |
2022-12-05 | $23.35 | $23.36 | $23.29 | $23.35 | $23.17 | 44,127 |
2022-12-02 | $23.32 | $23.38 | $23.28 | $23.38 | $23.38 | 11,486 |
2022-12-01 | $23.19 | $23.36 | $23.19 | $23.32 | $23.32 | 47,333 |
2022-11-30 | $23.31 | $23.40 | $23.29 | $23.40 | $23.25 | 17,834 |
2022-11-29 | $23.27 | $23.36 | $23.27 | $23.29 | $23.14 | 20,278 |
2022-11-28 | $23.37 | $23.37 | $23.26 | $23.33 | $23.18 | 25,279 |
2022-11-25 | $23.42 | $23.45 | $23.37 | $23.37 | $23.21 | 10,922 |
2022-11-23 | $23.32 | $23.40 | $23.32 | $23.40 | $23.25 | 8,530 |
2022-11-22 | $23.33 | $23.36 | $23.32 | $23.34 | $23.18 | 6,830 |
2022-11-21 | $23.35 | $23.35 | $23.28 | $23.28 | $23.28 | 8,483 |
2022-11-18 | $23.39 | $23.41 | $23.29 | $23.37 | $23.37 | 43,316 |
2022-11-17 | $23.34 | $23.37 | $23.33 | $23.36 | $23.36 | 18,332 |
2022-11-16 | $23.37 | $23.40 | $23.36 | $23.39 | $23.39 | 29,712 |
2022-11-15 | $23.35 | $23.39 | $23.32 | $23.39 | $23.39 | 33,581 |
2022-11-14 | $23.39 | $23.45 | $23.28 | $23.28 | $23.28 | 49,428 |
2022-11-11 | $23.34 | $23.45 | $23.34 | $23.44 | $23.44 | 2,790 |
2022-11-10 | $23.21 | $23.39 | $23.21 | $23.39 | $23.39 | 12,963 |
2022-11-09 | $23.15 | $23.17 | $23.12 | $23.12 | $23.12 | 10,321 |
2022-11-08 | $23.12 | $23.17 | $23.11 | $23.17 | $23.17 | 16,840 |
2022-11-07 | $23.12 | $23.12 | $23.06 | $23.11 | $23.11 | 26,187 |
2022-11-04 | $23.08 | $23.12 | $23.07 | $23.12 | $23.12 | 10,165 |
2022-11-03 | $23.02 | $23.10 | $23.02 | $23.05 | $23.05 | 21,158 |
2022-11-02 | $23.01 | $23.09 | $22.97 | $22.98 | $22.98 | 49,815 |
2022-11-01 | $23.04 | $23.08 | $22.98 | $23.00 | $23.00 | 34,815 |
2022-10-31 | $23.15 | $23.15 | $23.12 | $23.12 | $23.12 | 9,012 |
2022-10-28 | $23.09 | $23.23 | $23.09 | $23.23 | $23.23 | 14,252 |
2022-10-27 | $23.10 | $23.15 | $23.08 | $23.13 | $23.13 | 60,315 |
2022-10-26 | $23.11 | $23.22 | $23.05 | $23.10 | $23.10 | 56,871 |
2022-10-25 | $23.09 | $23.15 | $23.09 | $23.15 | $23.15 | 53,047 |
2022-10-24 | $23.17 | $23.17 | $22.99 | $23.06 | $23.06 | 41,391 |
2022-10-21 | $23.15 | $23.22 | $23.14 | $23.17 | $23.17 | 22,628 |
2022-10-20 | $23.19 | $23.22 | $23.09 | $23.11 | $23.11 | 16,872 |
2022-10-19 | $23.18 | $23.18 | $23.13 | $23.14 | $23.14 | 45,854 |
2022-10-18 | $23.20 | $23.20 | $23.16 | $23.17 | $23.17 | 34,693 |
2022-10-17 | $23.13 | $23.21 | $23.09 | $23.14 | $23.14 | 21,045 |
2022-10-14 | $23.06 | $23.12 | $23.02 | $23.02 | $23.02 | 68,734 |
2022-10-13 | $22.98 | $23.09 | $22.98 | $23.07 | $23.07 | 23,424 |
2022-10-12 | $23.22 | $23.22 | $23.08 | $23.08 | $23.08 | 22,392 |
2022-10-11 | $23.15 | $23.21 | $23.08 | $23.11 | $23.11 | 24,937 |
2022-10-10 | $23.20 | $23.20 | $23.01 | $23.09 | $23.09 | 10,000 |
2022-10-07 | $23.28 | $23.28 | $23.18 | $23.18 | $23.18 | 20,719 |
2022-10-06 | $23.27 | $23.29 | $23.24 | $23.25 | $23.25 | 10,014 |
2022-10-05 | $23.17 | $23.35 | $23.12 | $23.30 | $23.30 | 49,873 |
2022-10-04 | $23.04 | $23.18 | $23.02 | $23.18 | $23.18 | 28,375 |
2022-10-03 | $22.99 | $22.99 | $22.87 | $22.95 | $22.95 | 29,972 |
2022-09-30 | $23.00 | $23.06 | $23.00 | $23.01 | $23.01 | 13,663 |
2022-09-29 | $23.10 | $23.10 | $22.96 | $22.99 | $22.99 | 23,512 |
2022-09-28 | $23.16 | $23.20 | $23.16 | $23.17 | $23.17 | 20,266 |
2022-09-27 | $23.20 | $23.22 | $23.16 | $23.16 | $23.16 | 39,539 |
2022-09-26 | $23.38 | $23.38 | $23.20 | $23.20 | $23.20 | 396,947 |
2022-09-23 | $23.57 | $23.57 | $23.36 | $23.39 | $23.39 | 20,639 |
2022-09-22 | $23.60 | $23.65 | $23.57 | $23.61 | $23.61 | 21,613 |
2022-09-21 | $23.68 | $23.71 | $23.60 | $23.60 | $23.60 | 13,789 |
2022-09-20 | $23.67 | $23.67 | $23.51 | $23.65 | $23.65 | 45,485 |
2022-09-19 | $23.82 | $23.82 | $23.66 | $23.73 | $23.73 | 21,808 |
2022-09-16 | $23.74 | $23.75 | $23.72 | $23.75 | $23.75 | 8,070 |
2022-09-15 | $23.79 | $23.81 | $23.77 | $23.78 | $23.78 | 8,426 |
2022-09-14 | $23.80 | $23.83 | $23.79 | $23.80 | $23.80 | 7,935 |
2022-09-13 | $23.80 | $23.84 | $23.73 | $23.77 | $23.77 | 32,140 |
2022-09-12 | $23.83 | $23.88 | $23.82 | $23.83 | $23.83 | 25,596 |
2022-09-09 | $23.82 | $23.86 | $23.80 | $23.82 | $23.82 | 36,476 |
2022-09-08 | $23.80 | $23.83 | $23.67 | $23.76 | $23.76 | 68,407 |
2022-09-07 | $23.75 | $23.88 | $23.75 | $23.85 | $23.85 | 34,898 |
2022-09-06 | $23.78 | $23.78 | $23.71 | $23.74 | $23.74 | 11,978 |
2022-09-02 | $23.84 | $23.84 | $23.76 | $23.82 | $23.82 | 22,564 |
2022-09-01 | $23.76 | $23.79 | $23.70 | $23.76 | $23.76 | 19,088 |
2022-08-31 | $24.04 | $24.04 | $23.92 | $23.94 | $23.82 | 11,204 |
2022-08-30 | $24.01 | $24.03 | $23.96 | $23.98 | $23.86 | 93,082 |
2022-08-29 | $24.04 | $24.04 | $23.98 | $24.01 | $23.89 | 30,557 |
2022-08-26 | $24.08 | $24.08 | $23.96 | $23.96 | $23.83 | 11,088 |
2022-08-25 | $24.12 | $24.12 | $24.05 | $24.07 | $23.94 | 17,202 |
2022-08-24 | $24.01 | $24.05 | $24.01 | $24.05 | $23.93 | 10,182 |
2022-08-23 | $24.04 | $24.04 | $23.98 | $23.98 | $23.86 | 23,537 |
2022-08-22 | $24.10 | $24.10 | $23.95 | $23.98 | $23.86 | 17,060 |
2022-08-19 | $24.12 | $24.14 | $24.08 | $24.11 | $23.99 | 47,450 |
2022-08-18 | $24.20 | $24.20 | $24.13 | $24.20 | $24.08 | 44,388 |
2022-08-17 | $24.15 | $24.21 | $24.13 | $24.15 | $24.03 | 68,359 |
2022-08-16 | $24.29 | $24.29 | $24.16 | $24.18 | $24.06 | 12,484 |
2022-08-15 | $24.22 | $24.22 | $24.15 | $24.18 | $24.06 | 19,871 |
2022-08-12 | $24.22 | $24.23 | $24.17 | $24.20 | $24.07 | 20,811 |
2022-08-11 | $24.25 | $24.25 | $24.08 | $24.11 | $23.98 | 25,317 |
2022-08-10 | $24.14 | $24.14 | $24.00 | $24.02 | $23.90 | 61,710 |
2022-08-09 | $23.95 | $23.99 | $23.91 | $23.93 | $23.81 | 14,618 |
2022-08-08 | $23.87 | $23.92 | $23.83 | $23.92 | $23.80 | 14,568 |
2022-08-05 | $23.69 | $23.87 | $23.68 | $23.83 | $23.71 | 13,809 |
2022-08-04 | $23.71 | $23.76 | $23.67 | $23.70 | $23.58 | 13,967 |
2022-08-03 | $23.76 | $23.76 | $23.63 | $23.69 | $23.57 | 14,670 |
2022-08-02 | $23.67 | $23.74 | $23.59 | $23.64 | $23.52 | 47,437 |
2022-08-01 | $23.61 | $23.63 | $23.54 | $23.61 | $23.49 | 68,902 |
2022-07-29 | $23.65 | $23.70 | $23.61 | $23.64 | $23.41 | 13,178 |
2022-07-28 | $23.68 | $23.70 | $23.52 | $23.60 | $23.38 | 23,066 |
2022-07-27 | $23.61 | $23.66 | $23.54 | $23.66 | $23.44 | 14,514 |
2022-07-26 | $23.67 | $23.67 | $23.49 | $23.53 | $23.31 | 41,846 |
2022-07-25 | $23.61 | $23.64 | $23.57 | $23.62 | $23.39 | 33,361 |
2022-07-22 | $23.60 | $23.61 | $23.47 | $23.57 | $23.35 | 27,499 |
2022-07-21 | $23.46 | $23.51 | $23.42 | $23.48 | $23.26 | 20,731 |
2022-07-20 | $23.40 | $23.50 | $23.40 | $23.42 | $23.19 | 15,000 |
2022-07-19 | $23.30 | $23.40 | $23.27 | $23.40 | $23.18 | 22,439 |
2022-07-18 | $23.15 | $23.26 | $23.10 | $23.10 | $22.88 | 21,686 |
2022-07-15 | $23.13 | $23.19 | $23.11 | $23.16 | $22.94 | 9,342 |
2022-07-14 | $23.13 | $23.13 | $23.06 | $23.09 | $22.87 | 10,921 |
2022-07-13 | $23.04 | $23.10 | $23.02 | $23.07 | $22.85 | 21,167 |
2022-07-12 | $23.01 | $23.12 | $22.99 | $23.03 | $22.81 | 103,699 |
2022-07-11 | $22.93 | $23.00 | $22.93 | $23.00 | $22.78 | 18,224 |
2022-07-08 | $22.95 | $23.03 | $22.95 | $22.98 | $22.77 | 12,956 |
2022-07-07 | $23.00 | $23.01 | $22.93 | $22.97 | $22.75 | 49,662 |
2022-07-06 | $23.03 | $23.03 | $22.91 | $22.93 | $22.71 | 12,411 |
2022-07-05 | $22.90 | $23.02 | $22.90 | $22.98 | $22.76 | 14,930 |
2022-07-01 | $23.09 | $23.09 | $22.90 | $23.04 | $22.82 | 15,739 |
2022-06-30 | $23.28 | $23.28 | $23.11 | $23.14 | $22.83 | 5,774 |
2022-06-29 | $23.34 | $23.39 | $23.29 | $23.30 | $22.99 | 11,506 |
2022-06-28 | $23.40 | $23.44 | $23.29 | $23.29 | $22.98 | 25,410 |
2022-06-27 | $23.36 | $23.43 | $23.36 | $23.36 | $23.05 | 29,363 |
2022-06-24 | $23.47 | $23.54 | $23.44 | $23.45 | $23.14 | 42,719 |
2022-06-23 | $23.53 | $23.53 | $23.37 | $23.37 | $23.06 | 21,599 |
2022-06-22 | $23.44 | $23.51 | $23.41 | $23.45 | $23.13 | 234,841 |
2022-06-21 | $23.57 | $23.57 | $23.49 | $23.55 | $23.24 | 25,526 |
2022-06-17 | $23.54 | $23.58 | $23.48 | $23.56 | $23.25 | 26,884 |
2022-06-16 | $23.64 | $23.64 | $23.57 | $23.64 | $23.33 | 22,206 |
2022-06-15 | $23.63 | $23.71 | $23.61 | $23.66 | $23.34 | 29,585 |
2022-06-14 | $23.68 | $23.71 | $23.64 | $23.70 | $23.38 | 61,190 |
2022-06-13 | $23.85 | $23.86 | $23.62 | $23.63 | $23.32 | 66,702 |
2022-06-10 | $24.00 | $24.00 | $23.81 | $23.85 | $23.53 | 35,426 |
2022-06-09 | $24.05 | $24.05 | $24.00 | $24.01 | $23.69 | 20,092 |
2022-06-08 | $24.05 | $24.05 | $24.02 | $24.03 | $23.70 | 14,936 |
2022-06-07 | $24.02 | $24.07 | $24.00 | $24.06 | $23.73 | 52,055 |
2022-06-06 | $23.98 | $24.08 | $23.87 | $24.06 | $23.74 | 260,879 |
2022-06-03 | $23.86 | $23.93 | $23.78 | $23.93 | $23.61 | 70,252 |
2022-06-02 | $23.83 | $23.90 | $23.81 | $23.85 | $23.53 | 17,236 |
2022-06-01 | $23.82 | $23.82 | $23.73 | $23.79 | $23.47 | 40,144 |
2022-05-31 | $23.82 | $23.84 | $23.79 | $23.79 | $23.37 | 45,386 |
2022-05-27 | $23.89 | $23.93 | $23.77 | $23.81 | $23.39 | 93,462 |
2022-05-26 | $23.69 | $23.86 | $23.69 | $23.71 | $23.29 | 1,058,420 |
2022-05-25 | $23.77 | $23.79 | $23.75 | $23.79 | $23.37 | 27,892 |
2022-05-24 | $23.83 | $23.83 | $23.77 | $23.79 | $23.37 | 30,777 |
2022-05-23 | $23.86 | $23.89 | $23.84 | $23.85 | $23.43 | 34,311 |
2022-05-20 | $23.88 | $23.88 | $23.75 | $23.82 | $23.40 | 35,585 |
2022-05-19 | $23.93 | $23.98 | $23.88 | $23.92 | $23.50 | 94,821 |
2022-05-18 | $23.95 | $23.99 | $23.89 | $23.89 | $23.47 | 36,052 |
2022-05-17 | $23.94 | $23.96 | $23.90 | $23.96 | $23.54 | 56,037 |
2022-05-16 | $23.89 | $23.89 | $23.79 | $23.81 | $23.39 | 106,053 |
2022-05-13 | $23.86 | $23.87 | $23.77 | $23.86 | $23.44 | 339,565 |
2022-05-12 | $23.85 | $23.85 | $23.57 | $23.72 | $23.30 | 500,278 |
2022-05-11 | $24.10 | $24.10 | $23.85 | $23.86 | $23.44 | 29,362 |
2022-05-10 | $24.19 | $24.19 | $24.09 | $24.13 | $23.71 | 24,863 |
2022-05-09 | $24.19 | $24.24 | $24.14 | $24.15 | $23.73 | 92,517 |
2022-05-06 | $24.36 | $24.36 | $24.24 | $24.26 | $23.83 | 1,221,806 |
2022-05-05 | $24.46 | $24.46 | $24.30 | $24.30 | $23.87 | 32,643 |
2022-05-04 | $24.41 | $24.49 | $24.38 | $24.49 | $24.06 | 1,232,890 |
2022-05-03 | $24.41 | $24.48 | $24.41 | $24.42 | $23.99 | 118,339 |
2022-05-02 | $24.47 | $24.49 | $24.39 | $24.41 | $23.98 | 115,127 |
2022-04-29 | $24.57 | $24.62 | $24.48 | $24.52 | $24.02 | 1,342,385 |
2022-04-28 | $24.73 | $24.73 | $24.40 | $24.58 | $24.08 | 661,965 |
2022-04-27 | $24.72 | $24.72 | $24.69 | $24.70 | $24.20 | 19,984 |
2022-04-26 | $24.73 | $24.73 | $24.66 | $24.67 | $24.17 | 49,418 |
2022-04-25 | $24.74 | $24.77 | $24.70 | $24.75 | $24.25 | 65,166 |
2022-04-22 | $24.77 | $24.77 | $24.67 | $24.73 | $24.23 | 826,229 |
2022-04-21 | $24.79 | $24.79 | $24.75 | $24.75 | $24.25 | 36,743 |
2022-04-20 | $24.77 | $24.78 | $24.72 | $24.74 | $24.24 | 839,667 |
2022-04-19 | $24.77 | $24.80 | $24.76 | $24.77 | $24.27 | 24,254 |
2022-04-18 | $24.70 | $24.79 | $24.70 | $24.74 | $24.24 | 39,191 |
2022-04-14 | $24.75 | $24.82 | $24.73 | $24.76 | $24.26 | 175,990 |
2022-04-13 | $24.80 | $24.80 | $24.75 | $24.80 | $24.30 | 44,182 |
2022-04-12 | $24.75 | $24.76 | $24.72 | $24.73 | $24.23 | 174,345 |
2022-04-11 | $24.78 | $24.78 | $24.70 | $24.70 | $24.20 | 165,612 |
2022-04-08 | $24.77 | $24.80 | $24.72 | $24.77 | $24.27 | 15,284 |
2022-04-07 | $24.80 | $24.80 | $24.71 | $24.74 | $24.24 | 42,530 |
2022-04-06 | $24.77 | $24.77 | $24.67 | $24.74 | $24.24 | 61,627 |
2022-04-05 | $24.75 | $24.78 | $24.73 | $24.75 | $24.24 | 22,048 |
2022-04-04 | $24.74 | $24.76 | $24.70 | $24.75 | $24.25 | 39,704 |
2022-04-01 | $24.67 | $24.70 | $24.60 | $24.70 | $24.20 | 1,056,487 |
2022-03-31 | $24.70 | $24.74 | $24.65 | $24.68 | $24.09 | 599,330 |
2022-03-30 | $24.69 | $24.76 | $24.62 | $24.72 | $24.13 | 517,525 |
2022-03-29 | $24.59 | $24.64 | $24.58 | $24.64 | $24.05 | 435,747 |
2022-03-28 | $24.45 | $24.58 | $24.45 | $24.58 | $23.99 | 37,564 |
2022-03-25 | $24.56 | $24.56 | $24.49 | $24.52 | $23.94 | 45,262 |
2022-03-24 | $24.56 | $24.56 | $24.48 | $24.54 | $23.95 | 59,094 |
2022-03-23 | $24.50 | $24.51 | $24.45 | $24.50 | $23.92 | 45,997 |
2022-03-22 | $24.56 | $24.56 | $24.46 | $24.52 | $23.94 | 52,819 |
2022-03-21 | $24.37 | $24.48 | $24.32 | $24.46 | $23.88 | 72,251 |
2022-03-18 | $24.38 | $24.41 | $24.35 | $24.41 | $23.83 | 40,474 |
2022-03-17 | $24.28 | $24.51 | $24.28 | $24.37 | $23.79 | 133,507 |
2022-03-16 | $24.12 | $24.31 | $24.12 | $24.26 | $23.68 | 45,172 |
2022-03-15 | $24.14 | $24.20 | $24.14 | $24.16 | $23.58 | 30,062 |
2022-03-14 | $24.35 | $24.35 | $24.04 | $24.16 | $23.59 | 548,258 |
2022-03-11 | $24.45 | $24.45 | $24.32 | $24.32 | $23.74 | 45,792 |
2022-03-10 | $24.50 | $24.50 | $24.45 | $24.46 | $23.87 | 68,346 |
2022-03-09 | $24.48 | $24.52 | $24.48 | $24.52 | $23.93 | 53,997 |
2022-03-08 | $24.56 | $24.58 | $24.44 | $24.46 | $23.88 | 42,020 |
2022-03-07 | $24.70 | $24.71 | $24.58 | $24.59 | $24.00 | 48,959 |
2022-03-04 | $24.75 | $24.75 | $24.68 | $24.70 | $24.11 | 35,424 |
2022-03-03 | $24.75 | $24.75 | $24.71 | $24.72 | $24.13 | 53,679 |
2022-03-02 | $24.90 | $24.90 | $24.74 | $24.75 | $24.16 | 112,021 |
2022-03-01 | $24.69 | $24.80 | $24.68 | $24.72 | $24.13 | 579,967 |
2022-02-28 | $24.76 | $24.83 | $24.76 | $24.83 | $24.18 | 247,432 |
2022-02-25 | $24.75 | $24.79 | $24.70 | $24.79 | $24.13 | 46,874 |
2022-02-24 | $24.69 | $24.78 | $24.69 | $24.77 | $24.12 | 40,804 |
2022-02-23 | $24.80 | $24.84 | $24.76 | $24.80 | $24.14 | 56,850 |
2022-02-22 | $24.78 | $24.84 | $24.78 | $24.82 | $24.16 | 56,944 |
2022-02-18 | $24.82 | $24.85 | $24.80 | $24.83 | $24.18 | 30,845 |
2022-02-17 | $24.88 | $24.88 | $24.83 | $24.83 | $24.18 | 24,470 |
2022-02-16 | $24.93 | $24.93 | $24.86 | $24.89 | $24.24 | 53,707 |
2022-02-15 | $24.92 | $24.92 | $24.85 | $24.90 | $24.24 | 83,392 |
2022-02-14 | $24.88 | $24.92 | $24.88 | $24.90 | $24.24 | 104,464 |
2022-02-11 | $24.97 | $24.97 | $24.87 | $24.89 | $24.23 | 49,322 |
2022-02-10 | $24.95 | $24.95 | $24.93 | $24.93 | $24.27 | 78,848 |
2022-02-09 | $25.00 | $25.00 | $24.96 | $24.97 | $24.31 | 115,320 |
2022-02-08 | $24.94 | $24.97 | $24.91 | $24.96 | $24.30 | 45,582 |
2022-02-07 | $24.97 | $24.97 | $24.91 | $24.93 | $24.27 | 152,625 |
2022-02-04 | $24.98 | $25.02 | $24.79 | $24.92 | $24.26 | 847,061 |
2022-02-03 | $24.94 | $24.96 | $24.92 | $24.92 | $24.26 | 52,019 |
2022-02-02 | $24.92 | $24.98 | $24.90 | $24.98 | $24.32 | 46,240 |
2022-02-01 | $24.90 | $24.90 | $24.85 | $24.88 | $24.23 | 32,284 |
2022-01-31 | $25.04 | $25.04 | $24.96 | $24.97 | $24.24 | 462,356 |
2022-01-28 | $25.05 | $25.06 | $25.00 | $25.04 | $24.31 | 196,565 |
2022-01-27 | $25.09 | $25.09 | $25.00 | $25.00 | $24.27 | 53,466 |
2022-01-26 | $25.04 | $25.11 | $25.03 | $25.05 | $24.32 | 941,246 |
2022-01-25 | $25.00 | $25.06 | $25.00 | $25.03 | $24.30 | 49,516 |
2022-01-24 | $25.08 | $25.08 | $25.00 | $25.06 | $24.33 | 28,836 |
2022-01-21 | $25.09 | $25.10 | $25.04 | $25.04 | $24.31 | 26,478 |
2022-01-20 | $25.07 | $25.11 | $25.07 | $25.08 | $24.35 | 27,850 |
2022-01-19 | $25.04 | $25.13 | $25.04 | $25.08 | $24.35 | 42,339 |
2022-01-18 | $25.07 | $25.08 | $25.05 | $25.05 | $24.32 | 50,636 |
2022-01-14 | $25.09 | $25.11 | $25.05 | $25.10 | $24.37 | 22,677 |
2022-01-13 | $25.07 | $25.08 | $25.03 | $25.06 | $24.33 | 22,247 |
2022-01-12 | $24.98 | $25.05 | $24.98 | $25.05 | $24.32 | 50,874 |
2022-01-11 | $25.01 | $25.03 | $25.00 | $25.01 | $24.28 | 22,171 |
2022-01-10 | $24.97 | $25.02 | $24.95 | $25.02 | $24.29 | 506,593 |
2022-01-07 | $24.94 | $24.98 | $24.92 | $24.97 | $24.24 | 135,051 |
2022-01-06 | $24.94 | $24.95 | $24.90 | $24.94 | $24.22 | 27,882 |
2022-01-05 | $24.98 | $24.99 | $24.90 | $24.93 | $24.21 | 23,436 |
2022-01-04 | $24.96 | $25.00 | $24.96 | $24.97 | $24.25 | 12,614 |
2022-01-03 | $24.99 | $25.00 | $24.95 | $24.98 | $24.25 | 22,325 |
2021-12-31 | $24.98 | $24.98 | $24.92 | $24.98 | $24.25 | 31,560 |
2021-12-30 | $24.93 | $24.96 | $24.91 | $24.93 | $24.20 | 6,055 |
2021-12-29 | $24.95 | $24.95 | $24.89 | $24.91 | $24.19 | 7,508 |
2021-12-28 | $24.91 | $24.91 | $24.88 | $24.91 | $24.18 | 5,666 |
2021-12-27 | $24.91 | $24.93 | $24.85 | $24.90 | $24.18 | 13,123 |
2021-12-23 | $24.90 | $24.92 | $24.85 | $24.90 | $24.18 | 12,187 |
2021-12-22 | $24.88 | $24.91 | $24.83 | $24.88 | $24.15 | 15,141 |
2021-12-21 | $24.88 | $24.91 | $24.83 | $24.88 | $24.16 | 12,830 |
2021-12-20 | $24.77 | $24.86 | $24.77 | $24.86 | $24.14 | 36,058 |
2021-12-17 | $24.85 | $24.85 | $24.79 | $24.83 | $24.10 | 5,447 |
2021-12-16 | $24.94 | $24.95 | $24.85 | $24.91 | $24.12 | 24,244 |
2021-12-15 | $24.90 | $24.96 | $24.90 | $24.96 | $24.16 | 8,884 |
2021-12-14 | $24.90 | $24.93 | $24.87 | $24.90 | $24.11 | 8,959 |
2021-12-13 | $24.80 | $24.92 | $24.80 | $24.88 | $24.10 | 14,551 |
2021-12-10 | $24.87 | $24.92 | $24.87 | $24.90 | $24.11 | 4,305 |
2021-12-09 | $24.90 | $24.92 | $24.86 | $24.88 | $24.09 | 5,125 |
2021-12-08 | $24.89 | $24.89 | $24.85 | $24.88 | $24.09 | 106,335 |
2021-12-07 | $24.84 | $24.90 | $24.84 | $24.88 | $24.09 | 18,570 |
2021-12-06 | $24.75 | $24.82 | $24.75 | $24.82 | $24.03 | 4,010 |
2021-12-03 | $24.78 | $24.78 | $24.70 | $24.73 | $23.95 | 16,312 |
2021-12-02 | $24.82 | $24.82 | $24.78 | $24.79 | $24.01 | 26,847 |
2021-12-01 | $24.80 | $24.83 | $24.76 | $24.80 | $24.01 | 92,941 |
2021-11-30 | $24.87 | $24.87 | $24.79 | $24.82 | $23.96 | 31,329 |
2021-11-29 | $25.00 | $25.00 | $24.91 | $24.92 | $24.06 | 21,229 |
2021-11-26 | $24.92 | $24.92 | $24.88 | $24.89 | $24.03 | 5,287 |
2021-11-24 | $24.89 | $24.95 | $24.89 | $24.95 | $24.09 | 19,488 |
2021-11-23 | $24.99 | $25.00 | $24.97 | $24.99 | $24.12 | 21,798 |
2021-11-22 | $24.97 | $24.98 | $24.95 | $24.97 | $24.11 | 6,843 |
2021-11-19 | $25.00 | $25.02 | $24.93 | $24.93 | $24.07 | 312,273 |
2021-11-18 | $25.05 | $25.06 | $25.00 | $25.05 | $24.18 | 19,755 |
2021-11-17 | $25.04 | $25.04 | $25.00 | $25.03 | $24.16 | 791,682 |
2021-11-16 | $25.00 | $25.07 | $25.00 | $25.06 | $24.20 | 8,535 |
2021-11-15 | $25.03 | $25.06 | $25.03 | $25.04 | $24.17 | 8,314 |
2021-11-12 | $25.03 | $25.08 | $25.03 | $25.06 | $24.19 | 4,948 |
2021-11-11 | $25.06 | $25.06 | $25.00 | $25.03 | $24.16 | 9,567 |
2021-11-10 | $25.01 | $25.05 | $25.00 | $25.00 | $24.14 | 16,170 |
2021-11-09 | $25.03 | $25.03 | $24.97 | $25.03 | $24.16 | 23,695 |
2021-11-08 | $24.96 | $25.03 | $24.96 | $25.01 | $24.15 | 8,767 |
2021-11-05 | $25.02 | $25.03 | $24.99 | $25.01 | $24.14 | 6,331 |
2021-11-04 | $25.00 | $25.03 | $24.98 | $24.98 | $24.11 | 12,991 |
2021-11-03 | $24.97 | $25.00 | $24.97 | $25.00 | $24.14 | 6,810 |
2021-11-02 | $25.00 | $25.01 | $24.94 | $25.00 | $24.14 | 4,823 |
2021-11-01 | $24.98 | $25.01 | $24.95 | $24.99 | $24.12 | 40,973 |
2021-10-29 | $24.99 | $24.99 | $24.97 | $24.98 | $24.11 | 48,420 |
2021-10-28 | $25.10 | $25.10 | $25.07 | $25.07 | $24.13 | 13,197 |
2021-10-27 | $25.07 | $25.08 | $25.05 | $25.05 | $24.11 | 24,181 |
2021-10-26 | $25.08 | $25.08 | $25.01 | $25.08 | $24.14 | 19,566 |
2021-10-25 | $25.08 | $25.08 | $25.05 | $25.07 | $24.13 | 9,836 |
2021-10-22 | $25.05 | $25.08 | $25.04 | $25.06 | $24.12 | 10,165 |
2021-10-21 | $25.06 | $25.07 | $25.04 | $25.05 | $24.11 | 15,649 |
2021-10-20 | $25.07 | $25.09 | $25.06 | $25.08 | $24.14 | 11,709 |
2021-10-19 | $25.06 | $25.09 | $25.04 | $25.07 | $24.13 | 9,741 |
2021-10-18 | $25.06 | $25.09 | $25.01 | $25.09 | $24.15 | 18,738 |
2021-10-15 | $25.07 | $25.09 | $25.06 | $25.08 | $24.14 | 6,710 |
2021-10-14 | $25.07 | $25.10 | $25.05 | $25.08 | $24.14 | 11,502 |
2021-10-13 | $25.02 | $25.02 | $25.00 | $25.02 | $24.09 | 16,084 |
2021-10-12 | $25.02 | $25.02 | $24.99 | $25.00 | $24.07 | 15,901 |
2021-10-11 | $25.01 | $25.05 | $25.00 | $25.00 | $24.07 | 15,477 |
2021-10-08 | $25.02 | $25.03 | $25.01 | $25.01 | $24.08 | 5,390 |
2021-10-07 | $25.07 | $25.07 | $25.02 | $25.04 | $24.10 | 8,005 |
2021-10-06 | $25.01 | $25.03 | $24.99 | $25.03 | $24.09 | 8,233 |
2021-10-05 | $25.07 | $25.07 | $25.04 | $25.06 | $24.13 | 27,672 |
2021-10-04 | $25.04 | $25.04 | $24.98 | $25.02 | $24.08 | 11,851 |
2021-10-01 | $25.15 | $25.15 | $25.04 | $25.08 | $24.14 | 32,128 |
2021-09-30 | $25.04 | $25.09 | $25.00 | $25.00 | $24.07 | 50,917 |
2021-09-29 | $25.11 | $25.14 | $25.10 | $25.10 | $24.08 | 3,597 |
2021-09-28 | $25.02 | $25.04 | $25.00 | $25.00 | $23.99 | 7,110 |
2021-09-27 | $25.09 | $25.09 | $25.00 | $25.04 | $24.02 | 14,877 |
2021-09-24 | $25.08 | $25.10 | $25.03 | $25.10 | $24.09 | 13,882 |
2021-09-23 | $25.12 | $25.12 | $25.10 | $25.10 | $24.09 | 4,734 |
2021-09-22 | $25.07 | $25.12 | $25.07 | $25.12 | $24.10 | 9,395 |
2021-09-21 | $25.11 | $25.11 | $25.07 | $25.07 | $24.06 | 6,633 |
2021-09-20 | $25.06 | $25.07 | $25.00 | $25.03 | $24.01 | 8,463 |
2021-09-17 | $25.08 | $25.09 | $25.02 | $25.04 | $24.03 | 4,579 |
2021-09-16 | $25.10 | $25.10 | $25.07 | $25.10 | $24.08 | 13,505 |
2021-09-15 | $25.08 | $25.11 | $25.01 | $25.10 | $24.09 | 20,188 |
2021-09-14 | $25.01 | $25.02 | $24.96 | $24.99 | $23.97 | 14,549 |
2021-09-13 | $25.00 | $25.04 | $24.96 | $24.98 | $23.97 | 9,565 |
2021-09-10 | $25.02 | $25.04 | $24.97 | $24.97 | $23.96 | 7,209 |
2021-09-09 | $24.94 | $25.00 | $24.94 | $24.97 | $23.96 | 5,660 |
2021-09-08 | $24.98 | $24.99 | $24.95 | $24.98 | $23.97 | 6,549 |
2021-09-07 | $24.95 | $24.96 | $24.94 | $24.96 | $23.95 | 7,071 |
2021-09-03 | $24.92 | $24.96 | $24.92 | $24.96 | $23.95 | 9,646 |
2021-09-02 | $24.89 | $24.97 | $24.89 | $24.93 | $23.92 | 4,890 |
2021-09-01 | $24.89 | $24.98 | $24.89 | $24.91 | $23.90 | 48,450 |
2021-08-31 | $24.91 | $24.93 | $24.86 | $24.90 | $23.89 | 19,868 |
2021-08-30 | $25.01 | $25.04 | $25.01 | $25.02 | $23.93 | 12,473 |
2021-08-27 | $24.99 | $25.02 | $24.93 | $25.00 | $23.91 | 8,036 |
2021-08-26 | $24.97 | $24.97 | $24.93 | $24.95 | $23.86 | 5,982 |
2021-08-25 | $24.92 | $24.95 | $24.89 | $24.92 | $23.83 | 5,251 |
2021-08-24 | $24.90 | $24.91 | $24.86 | $24.88 | $23.79 | 1,790 |
2021-08-23 | $24.95 | $24.95 | $24.90 | $24.90 | $23.81 | 4,422 |
2021-08-20 | $24.92 | $24.94 | $24.90 | $24.90 | $23.81 | 2,842 |
2021-08-19 | $24.87 | $24.90 | $24.85 | $24.85 | $23.77 | 1,755 |
2021-08-18 | $24.88 | $24.88 | $24.84 | $24.84 | $23.75 | 1,215 |
2021-08-17 | $24.83 | $24.87 | $24.83 | $24.87 | $23.79 | 12,131 |
2021-08-16 | $24.94 | $24.94 | $24.84 | $24.88 | $23.80 | 5,299 |
2021-08-13 | $24.90 | $24.94 | $24.87 | $24.90 | $23.81 | 7,610 |
2021-08-12 | $24.86 | $24.88 | $24.85 | $24.87 | $23.79 | 3,536 |
2021-08-11 | $24.83 | $24.90 | $24.83 | $24.87 | $23.79 | 9,344 |
2021-08-10 | $24.88 | $24.88 | $24.84 | $24.85 | $23.77 | 1,962 |
2021-08-09 | $24.83 | $24.89 | $24.83 | $24.86 | $23.77 | 4,083 |
2021-08-06 | $24.86 | $24.87 | $24.84 | $24.84 | $23.75 | 6,329 |
2021-08-05 | $24.88 | $24.89 | $24.86 | $24.86 | $23.77 | 1,785 |
2021-08-04 | $24.86 | $24.88 | $24.77 | $24.81 | $23.72 | 11,746 |
2021-08-03 | $24.86 | $24.90 | $24.85 | $24.87 | $23.78 | 3,732 |
2021-08-02 | $24.88 | $24.89 | $24.85 | $24.85 | $23.77 | 2,576 |
2021-07-30 | $24.88 | $24.96 | $24.82 | $24.88 | $23.80 | 26,613 |
2021-07-29 | $24.95 | $24.98 | $24.90 | $24.93 | $23.76 | 12,815 |
2021-07-28 | $24.94 | $24.96 | $24.93 | $24.96 | $23.79 | 989 |
2021-07-27 | $24.96 | $24.96 | $24.89 | $24.94 | $23.77 | 592,059 |
2021-07-26 | $24.96 | $24.97 | $24.94 | $24.94 | $23.78 | 1,775 |
2021-07-23 | $24.98 | $24.98 | $24.98 | $24.98 | $23.81 | 360 |
2021-07-22 | $24.95 | $24.99 | $24.95 | $24.98 | $23.81 | 6,558 |
2021-07-21 | $24.94 | $24.94 | $24.91 | $24.91 | $23.74 | 712 |
2021-07-20 | $24.95 | $24.97 | $24.95 | $24.97 | $23.80 | 202 |
2021-07-19 | $24.85 | $24.90 | $24.85 | $24.90 | $23.73 | 913 |
2021-07-16 | $24.91 | $24.91 | $24.87 | $24.87 | $23.71 | 1,472 |
2021-07-15 | $24.88 | $24.89 | $24.85 | $24.87 | $23.71 | 2,890 |
2021-07-14 | $25.00 | $25.01 | $24.93 | $24.95 | $23.78 | 602,461 |
2021-07-13 | $24.94 | $24.94 | $24.93 | $24.93 | $23.77 | 3,804 |
2021-07-12 | $24.94 | $24.94 | $24.93 | $24.94 | $23.77 | 1,111 |
2021-07-09 | $25.00 | $25.00 | $24.92 | $24.92 | $23.75 | 80,059 |
2021-07-08 | $24.97 | $24.97 | $24.93 | $24.95 | $23.78 | 619 |
2021-07-07 | $24.99 | $25.01 | $24.96 | $25.00 | $23.83 | 1,102 |
2021-07-06 | $24.97 | $24.98 | $24.92 | $24.98 | $23.81 | 835 |
2021-07-02 | $25.03 | $25.04 | $24.96 | $25.01 | $23.84 | 15,031 |
2021-07-01 | $24.99 | $24.99 | $24.97 | $24.97 | $23.80 | 646 |
2021-06-30 | $24.99 | $24.99 | $24.94 | $24.94 | $23.78 | 18,688 |
2021-06-29 | $25.08 | $25.08 | $25.00 | $25.04 | $23.79 | 1,986 |
2021-06-28 | $25.21 | $25.21 | $25.09 | $25.09 | $23.84 | 1,935 |
2021-06-25 | $25.03 | $25.08 | $25.02 | $25.08 | $23.83 | 12,994 |
2021-06-24 | $25.14 | $25.15 | $25.10 | $25.12 | $23.87 | 4,257 |
2021-06-23 | $25.06 | $25.06 | $25.04 | $25.05 | $23.80 | 2,771 |
2021-06-22 | $25.11 | $25.15 | $25.11 | $25.12 | $23.87 | 2,365 |
2021-06-21 | $25.15 | $25.15 | $25.15 | $25.15 | $23.90 | 28 |
2021-06-18 | $25.05 | $25.07 | $25.04 | $25.04 | $23.79 | 1,477 |
2021-06-17 | $25.11 | $25.11 | $25.07 | $25.10 | $23.85 | 2,707 |
2021-06-16 | $25.11 | $25.11 | $25.01 | $25.04 | $23.79 | 3,666 |
2021-06-15 | $25.11 | $25.11 | $25.09 | $25.09 | $23.84 | 798 |
2021-06-14 | $25.07 | $25.07 | $25.06 | $25.06 | $23.82 | 197 |
2021-06-11 | $25.10 | $25.10 | $25.06 | $25.06 | $23.81 | 621 |
2021-06-10 | $25.13 | $25.13 | $25.10 | $25.12 | $23.87 | 1,628 |
2021-06-09 | $25.06 | $25.11 | $25.05 | $25.07 | $23.82 | 2,220 |
2021-06-08 | $25.05 | $25.08 | $25.04 | $25.08 | $23.83 | 3,490 |
2021-06-07 | $24.99 | $25.02 | $24.99 | $25.01 | $23.76 | 1,121 |
2021-06-04 | $25.02 | $25.04 | $25.02 | $25.04 | $23.79 | 350 |
2021-06-03 | $25.02 | $25.03 | $25.01 | $25.01 | $23.76 | 1,358 |
2021-06-02 | $25.04 | $25.05 | $24.97 | $25.02 | $23.78 | 8,205 |
2021-06-01 | $25.04 | $25.04 | $24.99 | $24.99 | $23.75 | 6,178 |
2021-05-28 | $25.00 | $25.02 | $24.98 | $25.01 | $23.77 | 549,695 |
2021-05-27 | $25.05 | $25.05 | $25.03 | $25.03 | $23.72 | 1,359 |
2021-05-26 | $25.00 | $25.00 | $24.95 | $24.99 | $23.68 | 814 |
2021-05-25 | $24.98 | $24.98 | $24.98 | $24.98 | $23.67 | 110 |
2021-05-24 | $25.05 | $25.05 | $25.02 | $25.02 | $23.71 | 2,009 |
2021-05-21 | $24.95 | $24.97 | $24.95 | $24.96 | $23.65 | 748 |
2021-05-20 | $25.02 | $25.03 | $24.98 | $25.01 | $23.70 | 3,415 |
2021-05-19 | $24.99 | $24.99 | $24.96 | $24.96 | $23.65 | 2,625 |
2021-05-18 | $24.91 | $24.96 | $24.91 | $24.93 | $23.62 | 389 |
2021-05-17 | $24.90 | $24.91 | $24.88 | $24.88 | $23.58 | 6,844 |
2021-05-14 | $24.95 | $24.96 | $24.94 | $24.95 | $23.64 | 9,474 |
2021-05-13 | $25.05 | $25.08 | $24.98 | $25.03 | $23.72 | 33,224 |
2021-05-12 | $25.04 | $25.04 | $24.91 | $24.96 | $23.65 | 5,566 |
2021-05-11 | $24.97 | $25.02 | $24.97 | $25.02 | $23.71 | 19,379 |
2021-05-10 | $25.00 | $25.00 | $24.98 | $24.98 | $23.67 | 5,956 |
2021-05-07 | $25.06 | $25.06 | $24.99 | $24.99 | $23.68 | 192,427 |
2021-05-06 | $25.01 | $25.01 | $25.01 | $25.01 | $23.70 | 52 |
2021-05-05 | $24.96 | $24.96 | $24.96 | $24.96 | $23.65 | 598 |
2021-05-04 | $24.95 | $24.98 | $24.95 | $24.95 | $23.65 | 3,760 |
2021-05-03 | $24.95 | $24.97 | $24.95 | $24.97 | $23.66 | 791 |
2021-04-30 | $24.92 | $25.00 | $24.91 | $24.98 | $23.67 | 206,828 |
2021-04-29 | $25.02 | $25.06 | $25.02 | $25.05 | $23.67 | 1,403 |
2021-04-28 | $25.10 | $25.11 | $25.08 | $25.08 | $23.70 | 7,245 |
2021-04-27 | $25.05 | $25.08 | $25.03 | $25.05 | $23.67 | 890 |
2021-04-26 | $25.06 | $25.06 | $25.02 | $25.04 | $23.66 | 4,013 |
2021-04-23 | $25.10 | $25.13 | $25.03 | $25.08 | $23.70 | 9,525 |
2021-04-22 | $24.95 | $24.98 | $24.95 | $24.96 | $23.58 | 1,215 |
2021-04-21 | $25.05 | $25.07 | $25.02 | $25.03 | $23.65 | 5,272 |
2021-04-20 | $25.04 | $25.04 | $24.96 | $25.00 | $23.63 | 13,581 |
2021-04-19 | $24.94 | $24.98 | $24.91 | $24.94 | $23.57 | 18,983 |
2021-04-16 | $24.96 | $25.00 | $24.96 | $24.97 | $23.60 | 1,611 |
2021-04-15 | $25.04 | $25.04 | $25.04 | $25.04 | $23.66 | 266 |
2021-04-14 | $24.97 | $24.97 | $24.95 | $24.95 | $23.57 | 10,034 |
2021-04-13 | $25.04 | $25.04 | $25.01 | $25.01 | $23.63 | 233 |
2021-04-12 | $24.99 | $25.01 | $24.96 | $24.99 | $23.61 | 974 |
2021-04-09 | $25.03 | $25.04 | $24.98 | $25.01 | $23.64 | 3,046 |
2021-04-08 | $25.03 | $25.07 | $24.98 | $25.03 | $23.65 | 1,721 |
2021-04-07 | $24.86 | $25.02 | $24.85 | $24.95 | $23.58 | 87,399 |
2021-04-06 | $24.83 | $24.88 | $24.83 | $24.88 | $23.51 | 1,390 |
2021-04-05 | $24.76 | $24.80 | $24.76 | $24.80 | $23.43 | 3,190 |
2021-04-01 | $24.87 | $24.87 | $24.78 | $24.78 | $23.42 | 4,043 |
2021-03-31 | $24.77 | $24.83 | $24.77 | $24.83 | $23.47 | 13,865 |
2021-03-30 | $24.84 | $24.84 | $24.77 | $24.79 | $23.38 | 2,919 |
2021-03-29 | $24.85 | $24.91 | $24.85 | $24.91 | $23.49 | 244,223 |
2021-03-26 | $24.96 | $25.03 | $24.96 | $24.96 | $23.54 | 6,776 |
2021-03-25 | $24.98 | $24.98 | $24.94 | $24.98 | $23.55 | 37,997 |
2021-03-24 | $24.96 | $24.99 | $24.93 | $24.93 | $23.51 | 10,148 |
2021-03-23 | $25.01 | $25.01 | $24.97 | $24.99 | $23.57 | 16,435 |
2021-03-22 | $25.04 | $25.05 | $24.98 | $25.02 | $23.60 | 3,054 |
2021-03-19 | $25.00 | $25.04 | $25.00 | $25.04 | $23.61 | 747 |
2021-03-18 | $24.97 | $24.97 | $24.92 | $24.92 | $23.50 | 2,508 |
2021-03-17 | $25.01 | $25.14 | $25.01 | $25.03 | $23.60 | 20,799 |
2021-03-16 | $25.05 | $25.05 | $24.99 | $24.99 | $23.57 | 739 |
2021-03-15 | $25.00 | $25.04 | $24.99 | $25.04 | $23.61 | 2,851 |
2021-03-12 | $24.99 | $25.02 | $24.99 | $25.02 | $23.60 | 9,507 |
2021-03-11 | $25.00 | $25.06 | $25.00 | $25.03 | $23.60 | 2,976 |
2021-03-10 | $24.98 | $25.00 | $24.94 | $24.98 | $23.56 | 101,807 |
2021-03-09 | $25.06 | $25.08 | $25.03 | $25.04 | $23.61 | 25,696 |
2021-03-08 | $25.09 | $25.09 | $24.95 | $24.98 | $23.55 | 23,275 |
2021-03-05 | $24.96 | $25.02 | $24.95 | $25.02 | $23.60 | 15,233 |
2021-03-04 | $25.07 | $25.07 | $24.95 | $24.98 | $23.56 | 7,635 |
2021-03-03 | $24.98 | $25.01 | $24.98 | $24.98 | $23.56 | 834,749 |
2021-03-02 | $25.05 | $25.06 | $25.04 | $25.04 | $23.61 | 1,672 |
2021-03-01 | $25.27 | $25.27 | $25.15 | $25.15 | $23.72 | 24,391 |
2021-02-26 | $25.14 | $25.33 | $25.09 | $25.33 | $23.89 | 188,466 |
2021-02-25 | $24.99 | $24.99 | $24.94 | $24.94 | $23.49 | 832 |
2021-02-24 | $25.00 | $25.13 | $25.00 | $25.13 | $23.68 | 1,503 |
2021-02-23 | $25.07 | $25.12 | $25.05 | $25.08 | $23.63 | 2,864 |
2021-02-22 | $25.10 | $25.12 | $25.09 | $25.10 | $23.65 | 2,212 |
2021-02-19 | $25.11 | $25.12 | $25.00 | $25.06 | $23.61 | 10,899 |
2021-02-18 | $25.00 | $25.09 | $25.00 | $25.05 | $23.60 | 363,529 |
2021-02-17 | $25.00 | $25.07 | $25.00 | $25.01 | $23.56 | 10,508 |
2021-02-16 | $25.06 | $25.06 | $25.02 | $25.02 | $23.57 | 1,572 |
2021-02-12 | $25.06 | $25.07 | $25.04 | $25.07 | $23.62 | 3,546 |
2021-02-11 | $25.04 | $25.04 | $24.99 | $25.03 | $23.58 | 803 |
2021-02-10 | $25.00 | $25.01 | $25.00 | $25.01 | $23.56 | 4,129,133 |
2021-02-09 | $24.91 | $24.96 | $24.91 | $24.96 | $23.52 | 113 |
2021-02-08 | $24.92 | $25.07 | $24.87 | $24.87 | $23.43 | 8,063 |
2021-02-05 | $24.92 | $24.92 | $24.92 | $24.92 | $23.48 | 203 |
2021-02-04 | $24.84 | $24.92 | $24.84 | $24.92 | $23.48 | 146 |
2021-02-03 | $24.87 | $24.87 | $24.87 | $24.87 | $23.43 | 17 |
2021-02-02 | $24.90 | $24.90 | $24.90 | $24.90 | $23.46 | 47 |
2021-02-01 | $24.99 | $25.01 | $24.90 | $24.94 | $23.50 | 800 |
2021-01-29 | $24.92 | $24.92 | $24.86 | $24.86 | $23.42 | 94,196 |
2021-01-28 | $25.06 | $25.06 | $25.06 | $25.06 | $23.48 | 13 |
2021-01-27 | $25.03 | $25.03 | $25.03 | $25.03 | $23.45 | 16 |
2021-01-26 | $25.00 | $25.24 | $25.00 | $25.12 | $23.53 | 12,495 |
2021-01-25 | $25.12 | $25.12 | $25.09 | $25.09 | $23.50 | 190 |
2021-01-22 | $25.06 | $25.06 | $25.06 | $25.06 | $23.48 | 101 |
2021-01-21 | $25.13 | $25.15 | $25.08 | $25.08 | $23.50 | 9,312 |
2021-01-20 | $25.15 | $25.15 | $25.15 | $25.15 | $23.56 | 130 |
2021-01-19 | $25.20 | $25.20 | $25.13 | $25.13 | $23.54 | 131 |
2021-01-15 | $25.10 | $25.10 | $25.10 | $25.10 | $23.52 | 3,900 |
2021-01-14 | $25.12 | $25.12 | $25.06 | $25.06 | $23.47 | 12,854 |
2021-01-13 | $25.02 | $25.02 | $25.02 | $25.02 | $23.44 | 8 |
2021-01-12 | $25.02 | $25.04 | $25.00 | $25.00 | $23.42 | 671 |
2021-01-11 | $25.00 | $25.02 | $25.00 | $25.02 | $23.44 | 776 |
2021-01-08 | $24.98 | $24.98 | $24.94 | $24.94 | $23.36 | 338 |
2021-01-07 | $24.90 | $24.94 | $24.89 | $24.93 | $23.36 | 1,248 |
2021-01-06 | $24.87 | $24.89 | $24.84 | $24.84 | $23.27 | 1,117 |
2021-01-05 | $24.87 | $24.87 | $24.87 | $24.87 | $23.30 | 94 |
2021-01-04 | $24.74 | $24.74 | $24.73 | $24.73 | $23.17 | 389 |
2020-12-31 | $24.81 | $24.81 | $24.81 | $24.81 | $23.24 | 53 |
2020-12-30 | $24.78 | $24.78 | $24.78 | $24.78 | $23.21 | 10 |
2020-12-29 | $24.72 | $24.72 | $24.72 | $24.72 | $23.16 | 49 |
2020-12-28 | $24.75 | $24.75 | $24.75 | $24.75 | $23.18 | 49 |
2020-12-24 | $24.73 | $24.73 | $24.73 | $24.73 | $23.16 | 1 |
2020-12-23 | $24.68 | $24.72 | $24.68 | $24.72 | $23.16 | 545 |
2020-12-22 | $24.69 | $24.69 | $24.69 | $24.69 | $23.13 | 4 |
2020-12-21 | $24.79 | $24.79 | $24.72 | $24.72 | $23.15 | 503 |
2020-12-18 | $24.73 | $24.73 | $24.73 | $24.73 | $23.17 | 19 |
2020-12-17 | $24.72 | $24.72 | $24.72 | $24.72 | $23.15 | 32 |
2020-12-16 | $24.68 | $24.68 | $24.68 | $24.68 | $23.12 | 32 |
2020-12-15 | $24.72 | $24.72 | $24.72 | $24.72 | $23.15 | 5 |
2020-12-14 | $24.67 | $24.67 | $24.67 | $24.67 | $23.11 | 46 |
2020-12-11 | $24.71 | $24.71 | $24.67 | $24.67 | $23.11 | 164 |
2020-12-10 | $24.72 | $24.72 | $24.72 | $24.72 | $23.16 | 94 |
2020-12-09 | $24.62 | $24.62 | $24.62 | $24.62 | $23.06 | 2 |
2020-12-08 | $24.64 | $24.64 | $24.64 | $24.64 | $23.08 | 54 |
2020-12-07 | $24.70 | $24.70 | $24.67 | $24.67 | $23.11 | 1,111 |
2020-12-04 | $24.67 | $24.67 | $24.59 | $24.59 | $23.04 | 237 |
2020-12-03 | $24.61 | $24.61 | $24.54 | $24.54 | $22.99 | 164 |
2020-12-02 | $24.56 | $24.56 | $24.51 | $24.51 | $22.96 | 447 |
2020-12-01 | $24.41 | $24.47 | $24.41 | $24.47 | $22.92 | 2,398 |
2020-11-30 | $24.46 | $24.46 | $24.46 | $24.46 | $22.91 | 11 |
2020-11-27 | $24.53 | $24.58 | $24.52 | $24.52 | $22.91 | 388 |
2020-11-25 | $24.55 | $24.55 | $24.48 | $24.49 | $22.89 | 1,156 |
2020-11-24 | $24.49 | $24.49 | $24.42 | $24.48 | $22.88 | 404 |
2020-11-23 | $24.45 | $24.45 | $24.45 | $24.45 | $22.84 | 2 |
2020-11-20 | $24.40 | $24.40 | $24.40 | $24.40 | $22.80 | 5,004 |
2020-11-19 | $24.49 | $24.52 | $24.45 | $24.45 | $22.84 | 5,004 |
2020-11-18 | $24.33 | $24.39 | $24.33 | $24.39 | $22.79 | 116 |
2020-11-17 | $24.45 | $24.45 | $24.45 | $24.45 | $22.84 | 4 |
2020-11-16 | $24.39 | $24.40 | $24.33 | $24.40 | $22.80 | 782 |
2020-11-13 | $24.46 | $24.46 | $24.46 | $24.46 | $22.85 | 17 |
2020-11-12 | $24.45 | $24.45 | $24.45 | $24.45 | $22.84 | 12 |
2020-11-11 | $24.51 | $24.51 | $24.47 | $24.47 | $22.87 | 244 |
2020-11-10 | $24.41 | $24.51 | $24.41 | $24.51 | $22.90 | 410 |
2020-11-09 | $24.32 | $24.32 | $24.32 | $24.32 | $22.73 | 2 |
2020-11-06 | $24.22 | $24.22 | $24.22 | $24.22 | $22.64 | 98 |
2020-11-05 | $24.16 | $24.16 | $24.16 | $24.16 | $22.57 | 108 |
2020-11-04 | $24.12 | $24.12 | $24.12 | $24.12 | $22.54 | 50 |
2020-11-03 | $24.02 | $24.08 | $24.02 | $24.08 | $22.50 | 264 |
2020-11-02 | $24.08 | $24.08 | $24.08 | $24.08 | $22.51 | 81 |
2020-10-30 | $23.95 | $24.01 | $23.90 | $23.99 | $22.42 | 3,750 |
2020-10-29 | $24.14 | $24.14 | $24.14 | $24.14 | $22.50 | 7 |
2020-10-28 | $24.09 | $24.09 | $24.09 | $24.09 | $22.45 | 1,701 |
2020-10-27 | $24.23 | $24.23 | $24.23 | $24.23 | $22.58 | 207 |
2020-10-26 | $24.28 | $24.28 | $24.22 | $24.22 | $22.57 | 207 |
2020-10-23 | $24.27 | $24.27 | $24.27 | $24.27 | $22.62 | 1 |
2020-10-22 | $24.29 | $24.29 | $24.29 | $24.29 | $22.63 | 71 |
2020-10-21 | $24.25 | $24.25 | $24.25 | $24.25 | $22.59 | 42 |
2020-10-20 | $24.42 | $24.42 | $24.32 | $24.32 | $22.67 | 134 |
2020-10-19 | $24.19 | $24.19 | $24.19 | $24.19 | $22.54 | 8 |
2020-10-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.60 | 23 |
2020-10-15 | $24.27 | $24.27 | $24.27 | $24.27 | $22.61 | 21 |
2020-10-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.60 | 35 |
2020-10-13 | $24.26 | $24.26 | $24.26 | $24.26 | $22.61 | 54 |
2020-10-12 | $24.31 | $24.31 | $24.31 | $24.31 | $22.66 | 96 |
2020-10-09 | $24.31 | $24.31 | $24.27 | $24.30 | $22.64 | 200 |
2020-10-08 | $24.23 | $24.24 | $24.23 | $24.24 | $22.59 | 199 |
2020-10-07 | $24.28 | $24.28 | $24.28 | $24.28 | $22.63 | 18 |
2020-10-06 | $24.21 | $24.21 | $24.15 | $24.15 | $22.51 | 347 |
2020-10-05 | $24.18 | $24.18 | $24.18 | $24.18 | $22.53 | 3 |
2020-10-02 | $24.15 | $24.15 | $24.14 | $24.14 | $22.50 | 113 |
2020-10-01 | $24.19 | $24.19 | $24.13 | $24.16 | $22.51 | 628 |
2020-09-30 | $24.19 | $24.19 | $24.19 | $24.19 | $22.54 | 6 |
2020-09-29 | $24.22 | $24.22 | $24.22 | $24.22 | $22.51 | 96 |
2020-09-28 | $24.28 | $24.28 | $24.21 | $24.22 | $22.51 | 917 |
2020-09-25 | $24.26 | $24.26 | $24.26 | $24.26 | $22.55 | 18 |
2020-09-24 | $24.38 | $24.38 | $24.31 | $24.31 | $22.60 | 480 |
2020-09-23 | $24.37 | $24.37 | $24.23 | $24.23 | $22.53 | 290 |
2020-09-22 | $24.32 | $24.40 | $24.32 | $24.40 | $22.68 | 554 |
2020-09-21 | $24.38 | $24.38 | $24.38 | $24.38 | $22.66 | 139 |
2020-09-18 | $24.48 | $24.48 | $24.44 | $24.45 | $22.73 | 373 |
2020-09-17 | $24.42 | $24.42 | $24.37 | $24.41 | $22.69 | 897 |
2020-09-16 | $24.42 | $24.43 | $24.36 | $24.41 | $22.69 | 587 |
2020-09-15 | $24.35 | $24.35 | $24.35 | $24.35 | $22.63 | 91 |
2020-09-14 | $24.40 | $24.40 | $24.40 | $24.40 | $22.68 | 91 |
2020-09-11 | $24.39 | $24.39 | $24.35 | $24.35 | $22.63 | 428 |
2020-09-10 | $24.34 | $24.34 | $24.25 | $24.25 | $22.54 | 150 |
2020-09-09 | $24.34 | $24.34 | $24.34 | $24.34 | $22.62 | 2 |
2020-09-08 | $24.28 | $24.29 | $24.24 | $24.24 | $22.53 | 436 |
2020-09-04 | $24.24 | $24.24 | $24.24 | $24.24 | $22.53 | 120 |
2020-09-03 | $24.16 | $24.21 | $24.16 | $24.21 | $22.51 | 407 |
2020-09-02 | $24.14 | $24.31 | $24.13 | $24.28 | $22.57 | 17,356 |
2020-09-01 | $24.21 | $24.21 | $24.21 | $24.21 | $22.50 | 84 |
2020-08-31 | $24.15 | $24.15 | $24.15 | $24.15 | $22.45 | 60 |
2020-08-28 | $24.24 | $24.24 | $24.24 | $24.24 | $22.48 | 323 |
2020-08-27 | $24.26 | $24.26 | $24.15 | $24.18 | $22.43 | 323 |
2020-08-26 | $24.19 | $24.19 | $24.19 | $24.19 | $22.44 | 27 |
2020-08-25 | $24.16 | $24.16 | $24.16 | $24.16 | $22.40 | 92 |
2020-08-24 | $24.19 | $24.19 | $24.13 | $24.13 | $22.38 | 147 |
2020-08-21 | $24.16 | $24.16 | $24.16 | $24.16 | $22.41 | 7 |
2020-08-20 | $24.14 | $24.14 | $24.14 | $24.14 | $22.39 | 2 |
2020-08-19 | $24.12 | $24.12 | $24.12 | $24.12 | $22.37 | 2 |
2020-08-18 | $24.15 | $24.15 | $24.15 | $24.15 | $22.39 | 20 |
2020-08-17 | $24.16 | $24.16 | $24.16 | $24.16 | $22.40 | 84 |
2020-08-14 | $24.13 | $24.13 | $24.13 | $24.13 | $22.38 | 6 |
2020-08-13 | $24.16 | $24.16 | $24.08 | $24.08 | $22.33 | 471 |
2020-08-12 | $24.10 | $24.10 | $24.10 | $24.10 | $22.35 | 58 |
2020-08-11 | $24.04 | $24.04 | $24.00 | $24.00 | $22.26 | 4,042 |
2020-08-10 | $24.07 | $24.07 | $24.07 | $24.07 | $22.32 | 2 |
2020-08-07 | $24.02 | $24.04 | $23.97 | $24.04 | $22.30 | 897 |
2020-08-06 | $23.98 | $23.98 | $23.98 | $23.98 | $22.24 | 5 |
2020-08-05 | $23.95 | $23.95 | $23.95 | $23.95 | $22.21 | 66 |
2020-08-04 | $23.94 | $23.94 | $23.94 | $23.94 | $22.20 | 66 |
2020-08-03 | $23.94 | $23.94 | $23.94 | $23.94 | $22.20 | 20 |
2020-07-31 | $23.92 | $23.92 | $23.92 | $23.92 | $22.19 | 186 |
2020-07-30 | $23.89 | $23.96 | $23.89 | $23.96 | $22.16 | 186 |
2020-07-29 | $24.03 | $24.03 | $24.03 | $24.03 | $22.23 | 1 |
2020-07-28 | $24.06 | $24.06 | $24.01 | $24.01 | $22.21 | 830 |
2020-07-27 | $23.99 | $23.99 | $23.99 | $23.99 | $22.19 | 22 |
2020-07-24 | $23.92 | $23.92 | $23.92 | $23.92 | $22.12 | 1 |
2020-07-23 | $23.86 | $23.86 | $23.86 | $23.86 | $22.07 | 95 |
2020-07-22 | $24.00 | $24.00 | $23.77 | $23.83 | $22.04 | 51,276 |
2020-07-21 | $23.90 | $23.99 | $23.90 | $23.97 | $22.17 | 2,030 |
2020-07-20 | $23.86 | $23.86 | $23.86 | $23.86 | $22.07 | 94 |
2020-07-17 | $23.85 | $23.85 | $23.85 | $23.85 | $22.06 | 108 |
2020-07-16 | $23.81 | $23.81 | $23.81 | $23.81 | $22.02 | 173 |
2020-07-15 | $23.88 | $23.88 | $23.84 | $23.84 | $22.05 | 1,000 |
2020-07-14 | $23.78 | $23.78 | $23.78 | $23.78 | $21.99 | 99 |
2020-07-13 | $23.73 | $23.73 | $23.73 | $23.73 | $21.95 | 620 |
2020-07-10 | $23.82 | $23.82 | $23.81 | $23.81 | $22.03 | 200 |
2020-07-09 | $23.79 | $23.84 | $23.78 | $23.78 | $21.99 | 200 |
2020-07-08 | $23.79 | $23.79 | $23.79 | $23.79 | $22.01 | 8 |
2020-07-07 | $23.69 | $23.81 | $23.69 | $23.73 | $21.95 | 447 |
2020-07-06 | $23.82 | $23.82 | $23.78 | $23.78 | $21.99 | 634 |
2020-07-02 | $23.72 | $23.72 | $23.72 | $23.72 | $21.94 | 23 |
2020-07-01 | $23.71 | $23.74 | $23.69 | $23.69 | $21.91 | 935 |
2020-06-30 | $23.70 | $23.72 | $23.70 | $23.72 | $21.94 | 200 |
2020-06-29 | $23.81 | $23.81 | $23.81 | $23.81 | $21.97 | 3 |
2020-06-26 | $23.76 | $23.76 | $23.76 | $23.76 | $21.93 | 2 |
2020-06-25 | $24.02 | $24.02 | $24.01 | $24.01 | $22.15 | 400 |
2020-06-24 | $23.87 | $23.90 | $23.86 | $23.86 | $22.01 | 6,700 |
2020-06-23 | $24.05 | $24.05 | $24.05 | $24.05 | $22.19 | 52 |
2020-06-22 | $24.07 | $24.07 | $24.07 | $24.07 | $22.21 | 1 |
2020-06-19 | $24.00 | $24.05 | $24.00 | $24.05 | $22.19 | 562 |
2020-06-18 | $24.04 | $24.04 | $24.04 | $24.04 | $22.18 | 30 |
2020-06-17 | $24.20 | $24.22 | $24.08 | $24.10 | $22.24 | 1,500 |
2020-06-16 | $24.06 | $24.06 | $24.06 | $24.06 | $22.20 | 1 |
2020-06-15 | $24.07 | $24.07 | $24.07 | $24.07 | $22.21 | 25 |
2020-06-12 | $24.19 | $24.19 | $24.03 | $24.03 | $22.17 | 211 |
2020-06-11 | $23.71 | $23.99 | $23.62 | $23.87 | $22.02 | 50,500 |
2020-06-10 | $24.18 | $24.24 | $24.13 | $24.13 | $22.27 | 1,254 |
2020-06-09 | $24.14 | $24.14 | $24.14 | $24.14 | $22.27 | 5 |
2020-06-08 | $24.01 | $24.09 | $24.01 | $24.09 | $22.23 | 500 |
2020-06-05 | $24.16 | $24.16 | $24.16 | $24.16 | $22.29 | 8 |
2020-06-04 | $23.86 | $23.86 | $23.86 | $23.86 | $22.01 | 64 |
2020-06-03 | $23.93 | $24.03 | $23.93 | $23.97 | $22.11 | 1,000 |
2020-06-02 | $23.89 | $23.89 | $23.80 | $23.83 | $21.99 | 441 |
2020-06-01 | $23.81 | $23.81 | $23.81 | $23.81 | $21.97 | 147 |
2020-05-29 | $23.73 | $23.73 | $23.73 | $23.73 | $21.89 | 256 |
2020-05-28 | $23.96 | $23.96 | $23.81 | $23.81 | $21.91 | 2,432 |
2020-05-27 | $23.66 | $23.77 | $23.66 | $23.77 | $21.88 | 100 |
2020-05-26 | $23.69 | $23.69 | $23.65 | $23.65 | $21.77 | 300 |
2020-05-22 | $23.57 | $23.57 | $23.57 | $23.57 | $21.69 | 36 |
2020-05-21 | $23.45 | $23.45 | $23.45 | $23.45 | $21.58 | 5 |
2020-05-20 | $23.30 | $23.47 | $23.30 | $23.47 | $21.60 | 600 |
2020-05-19 | $23.26 | $23.26 | $23.26 | $23.26 | $21.41 | 3 |
2020-05-18 | $23.43 | $23.43 | $23.32 | $23.36 | $21.50 | 85,217 |
2020-05-15 | $23.28 | $23.40 | $23.28 | $23.40 | $21.54 | 800 |
2020-05-14 | $23.42 | $23.54 | $23.42 | $23.47 | $21.60 | 500 |
2020-05-13 | $23.28 | $23.28 | $23.28 | $23.28 | $21.43 | 1 |
2020-05-12 | $23.36 | $23.46 | $23.31 | $23.31 | $21.46 | 2,800 |
2020-05-11 | $23.30 | $23.31 | $23.30 | $23.31 | $21.46 | 376 |
2020-05-08 | $23.31 | $23.31 | $23.31 | $23.31 | $21.45 | 7 |
2020-05-07 | $23.17 | $23.17 | $23.17 | $23.17 | $21.32 | 46 |
2020-05-06 | $23.14 | $23.14 | $23.14 | $23.14 | $21.30 | 87 |
2020-05-05 | $23.22 | $23.22 | $23.14 | $23.14 | $21.30 | 125 |
2020-05-04 | $23.05 | $23.15 | $23.03 | $23.15 | $21.31 | 1,205 |
2020-05-01 | $23.13 | $23.24 | $23.13 | $23.13 | $21.29 | 800 |
2020-04-30 | $23.01 | $23.29 | $22.94 | $23.29 | $21.44 | 3,862 |
2020-04-29 | $23.28 | $23.33 | $23.28 | $23.33 | $21.41 | 100 |
2020-04-28 | $23.34 | $23.34 | $23.34 | $23.34 | $21.42 | 1 |
2020-04-27 | $23.23 | $23.23 | $23.23 | $23.23 | $21.31 | 3 |
2020-04-24 | $23.30 | $23.30 | $23.30 | $23.30 | $21.38 | 1 |
2020-04-23 | $23.36 | $23.36 | $23.36 | $23.36 | $21.44 | 2 |
2020-04-22 | $23.29 | $23.36 | $23.29 | $23.36 | $21.44 | 1,900 |
2020-04-21 | $23.40 | $23.40 | $23.36 | $23.36 | $21.44 | 500 |
2020-04-20 | $23.60 | $23.82 | $23.53 | $23.65 | $21.70 | 5,212 |
2020-04-17 | $23.45 | $23.64 | $23.45 | $23.63 | $21.68 | 1,156 |
2020-04-16 | $23.38 | $23.38 | $23.38 | $23.38 | $21.46 | 142 |
2020-04-15 | $23.47 | $23.47 | $23.38 | $23.38 | $21.46 | 500 |
2020-04-14 | $23.64 | $23.64 | $23.43 | $23.53 | $21.59 | 2,700 |
2020-04-13 | $23.45 | $23.45 | $23.45 | $23.45 | $21.52 | 5 |
2020-04-09 | $24.74 | $24.74 | $23.45 | $23.45 | $21.52 | 9,400 |
2020-04-08 | $23.35 | $23.35 | $23.31 | $23.31 | $21.39 | 5,200 |
2020-04-07 | $23.25 | $23.30 | $23.15 | $23.25 | $21.34 | 3,400 |
2020-04-06 | $22.73 | $22.73 | $22.73 | $22.73 | $20.86 | 10,002 |
2020-04-03 | $22.50 | $22.50 | $22.50 | $22.50 | $20.65 | 1 |
2020-04-02 | $22.10 | $22.50 | $22.10 | $22.50 | $20.65 | 1,000 |
2020-04-01 | $22.36 | $22.36 | $22.13 | $22.13 | $20.31 | 21,400 |
2020-03-31 | $22.09 | $22.50 | $22.09 | $22.50 | $20.65 | 177 |
2020-03-30 | $22.26 | $22.26 | $21.80 | $21.93 | $20.05 | 4,295 |
2020-03-27 | $22.27 | $22.27 | $22.01 | $22.26 | $20.36 | 1,300 |
2020-03-26 | $21.62 | $21.62 | $21.62 | $21.62 | $19.77 | 0 |
2020-03-25 | $20.81 | $20.96 | $20.41 | $20.96 | $19.17 | 3,700 |
2020-03-24 | $20.00 | $20.40 | $19.96 | $20.38 | $18.63 | 35,584 |
2020-03-23 | $20.26 | $20.28 | $20.13 | $20.13 | $18.41 | 21,000 |
2020-03-20 | $20.50 | $20.50 | $20.39 | $20.39 | $18.65 | 31,900 |
2020-03-19 | $20.74 | $20.83 | $20.26 | $20.26 | $18.53 | 36,700 |
2020-03-18 | $21.64 | $21.64 | $21.30 | $21.31 | $19.49 | 23,400 |
2020-03-17 | $22.21 | $22.21 | $22.21 | $22.21 | $20.31 | 2 |
2020-03-16 | $22.14 | $22.41 | $22.11 | $22.11 | $20.22 | 8,300 |
2020-03-13 | $22.75 | $23.33 | $22.37 | $23.33 | $21.34 | 38,000 |
2020-03-12 | $23.27 | $23.28 | $22.98 | $22.98 | $21.02 | 37,000 |
2020-03-11 | $23.83 | $23.83 | $23.82 | $23.83 | $21.79 | 900 |
2020-03-10 | $23.63 | $24.03 | $23.62 | $23.91 | $21.87 | 172,354 |
2020-03-09 | $24.01 | $24.01 | $23.67 | $23.76 | $21.73 | 56,100 |
2020-03-06 | $24.41 | $24.46 | $24.40 | $24.45 | $22.36 | 72,100 |
2020-03-05 | $24.66 | $24.66 | $24.57 | $24.57 | $22.47 | 59,400 |
2020-03-04 | $24.66 | $24.75 | $24.66 | $24.75 | $22.63 | 489 |
2020-03-03 | $24.58 | $24.61 | $24.58 | $24.59 | $22.49 | 500 |
2020-03-02 | $24.75 | $24.75 | $24.75 | $24.75 | $22.63 | 3 |
2020-02-28 | $24.71 | $24.74 | $24.68 | $24.71 | $22.60 | 18,734 |
2020-02-27 | $24.89 | $24.89 | $24.88 | $24.88 | $22.69 | 10,688 |
2020-02-26 | $24.96 | $24.97 | $24.96 | $24.97 | $22.77 | 1,000 |
2020-02-25 | $24.93 | $24.96 | $24.93 | $24.93 | $22.73 | 500 |
2020-02-24 | $24.95 | $24.99 | $24.95 | $24.99 | $22.78 | 2,616 |
2020-02-21 | $25.00 | $25.06 | $25.00 | $25.03 | $22.82 | 2,936 |
2020-02-20 | $25.05 | $25.05 | $25.04 | $25.04 | $22.83 | 391 |
2020-02-19 | $25.08 | $25.08 | $25.05 | $25.05 | $22.84 | 400 |
2020-02-18 | $25.06 | $25.06 | $25.03 | $25.03 | $22.82 | 200 |
2020-02-14 | $25.06 | $25.06 | $25.04 | $25.04 | $22.83 | 2,000 |
2020-02-13 | $25.03 | $25.03 | $25.03 | $25.03 | $22.83 | 100 |
2020-02-12 | $25.05 | $25.06 | $25.05 | $25.05 | $22.84 | 14,300 |
2020-02-11 | $25.01 | $25.03 | $25.01 | $25.03 | $22.82 | 269 |
2020-02-10 | $25.05 | $25.05 | $25.02 | $25.02 | $22.82 | 273 |
2020-02-07 | $25.04 | $25.04 | $25.03 | $25.03 | $22.82 | 100 |
2020-02-06 | $25.02 | $25.03 | $25.00 | $25.02 | $22.81 | 3,390 |
2020-02-05 | $25.02 | $25.02 | $25.02 | $25.02 | $22.82 | 73 |
2020-02-04 | $25.04 | $25.04 | $25.04 | $25.04 | $22.83 | 23 |
2020-02-03 | $25.05 | $25.05 | $25.05 | $25.05 | $22.84 | 203 |
2020-01-31 | $25.02 | $25.02 | $25.02 | $25.02 | $22.81 | 0 |
2020-01-30 | $25.19 | $25.19 | $25.19 | $25.19 | $22.83 | 10 |
2020-01-29 | $25.20 | $25.20 | $25.20 | $25.20 | $22.83 | 0 |
2020-01-28 | $25.22 | $25.22 | $25.22 | $25.22 | $22.86 | 100 |
2020-01-27 | $25.17 | $25.24 | $25.16 | $25.21 | $22.84 | 10,505 |
2020-01-24 | $25.23 | $25.23 | $25.21 | $25.21 | $22.84 | 200 |
2020-01-23 | $25.23 | $25.23 | $25.23 | $25.23 | $22.86 | 0 |
2020-01-22 | $25.26 | $25.27 | $25.21 | $25.24 | $22.87 | 1,332 |
2020-01-21 | $25.22 | $25.22 | $25.22 | $25.22 | $22.85 | 383 |
2020-01-17 | $25.23 | $25.23 | $25.23 | $25.23 | $22.87 | 372 |
2020-01-16 | $25.23 | $25.23 | $25.23 | $25.23 | $22.86 | 52 |
2020-01-15 | $25.19 | $25.20 | $25.19 | $25.20 | $22.83 | 100 |
2020-01-14 | $25.19 | $25.19 | $25.19 | $25.19 | $22.83 | 2 |
2020-01-13 | $25.20 | $25.21 | $25.18 | $25.18 | $22.82 | 306 |
2020-01-10 | $25.18 | $25.18 | $25.18 | $25.18 | $22.82 | 0 |
2020-01-09 | $25.17 | $25.17 | $25.17 | $25.17 | $22.81 | 63 |
2020-01-08 | $25.12 | $25.16 | $25.12 | $25.16 | $22.80 | 2,149 |
2020-01-07 | $25.13 | $25.13 | $25.13 | $25.13 | $22.77 | 36 |
2020-01-06 | $25.12 | $25.12 | $25.12 | $25.12 | $22.77 | 2 |
2020-01-03 | $25.13 | $25.13 | $25.13 | $25.13 | $22.77 | 200 |
2020-01-02 | $25.09 | $25.16 | $25.09 | $25.14 | $22.78 | 6,025 |
2019-12-31 | $25.11 | $25.11 | $25.11 | $25.11 | $22.75 | 35 |
2019-12-30 | $25.10 | $25.10 | $25.10 | $25.10 | $22.75 | 0 |
2019-12-27 | $25.11 | $25.11 | $25.11 | $25.11 | $22.75 | 171 |
2019-12-26 | $25.11 | $25.11 | $25.11 | $25.11 | $22.75 | 0 |
2019-12-24 | $25.09 | $25.10 | $25.08 | $25.10 | $22.74 | 1,000 |
2019-12-23 | $25.16 | $25.16 | $25.12 | $25.12 | $22.76 | 347 |
2019-12-20 | $25.14 | $25.15 | $25.12 | $25.12 | $22.76 | 700 |
2019-12-19 | $25.06 | $25.13 | $25.06 | $25.10 | $22.74 | 600 |
2019-12-18 | $25.06 | $25.06 | $25.06 | $25.06 | $22.71 | 0 |
2019-12-17 | $25.09 | $25.09 | $25.05 | $25.05 | $22.70 | 200 |
2019-12-16 | $25.05 | $25.05 | $25.05 | $25.05 | $22.69 | 0 |
2019-12-13 | $25.05 | $25.05 | $25.05 | $25.05 | $22.69 | 40 |
2019-12-12 | $25.03 | $25.03 | $25.03 | $25.03 | $22.67 | 80 |
2019-12-11 | $24.99 | $25.03 | $24.99 | $25.03 | $22.67 | 600 |
2019-12-10 | $24.97 | $24.97 | $24.97 | $24.97 | $22.62 | 0 |
2019-12-09 | $24.98 | $24.98 | $24.98 | $24.98 | $22.63 | 10 |
2019-12-06 | $25.01 | $25.01 | $24.97 | $24.97 | $22.62 | 200 |
2019-12-05 | $24.93 | $24.93 | $24.93 | $24.93 | $22.59 | 1 |
2019-12-04 | $24.93 | $24.93 | $24.93 | $24.93 | $22.59 | 14 |
2019-12-03 | $24.90 | $24.91 | $24.90 | $24.91 | $22.57 | 100 |
2019-12-02 | $24.87 | $24.87 | $24.87 | $24.87 | $22.53 | 14 |
2019-11-29 | $24.90 | $24.90 | $24.90 | $24.90 | $22.56 | 0 |
2019-11-27 | $24.98 | $24.98 | $24.98 | $24.98 | $22.56 | 465 |
2019-11-26 | $24.96 | $24.96 | $24.96 | $24.96 | $22.55 | 0 |
2019-11-25 | $24.92 | $24.96 | $24.92 | $24.96 | $22.55 | 500 |
2019-11-22 | $24.98 | $24.98 | $24.94 | $24.94 | $22.53 | 800 |
2019-11-21 | $24.94 | $24.94 | $24.94 | $24.94 | $22.53 | 1 |
2019-11-20 | $24.96 | $24.96 | $24.92 | $24.92 | $22.51 | 137 |
2019-11-19 | $24.91 | $24.95 | $24.91 | $24.93 | $22.52 | 4,024 |
2019-11-18 | $24.96 | $24.97 | $24.94 | $24.94 | $22.53 | 8,214 |
2019-11-15 | $24.94 | $24.94 | $24.94 | $24.94 | $22.53 | 1 |
2019-11-14 | $24.93 | $24.93 | $24.93 | $24.93 | $22.52 | 0 |
2019-11-13 | $24.91 | $24.91 | $24.91 | $24.91 | $22.50 | 0 |
2019-11-12 | $24.86 | $24.92 | $24.85 | $24.89 | $22.48 | 490 |
2019-11-11 | $24.88 | $24.88 | $24.88 | $24.88 | $22.47 | 40 |
2019-11-08 | $24.87 | $24.87 | $24.87 | $24.87 | $22.46 | 1 |
2019-11-07 | $24.85 | $24.85 | $24.85 | $24.85 | $22.45 | 3 |
2019-11-06 | $24.85 | $24.85 | $24.85 | $24.85 | $22.45 | 0 |
2019-11-05 | $24.84 | $24.84 | $24.83 | $24.83 | $22.43 | 22,345 |
2019-11-04 | $24.82 | $24.84 | $24.82 | $24.84 | $22.44 | 200 |
2019-11-01 | $24.82 | $24.86 | $24.82 | $24.86 | $22.46 | 500 |
2019-10-31 | $24.85 | $24.85 | $24.85 | $24.85 | $22.45 | 1 |
2019-10-30 | $24.91 | $24.94 | $24.91 | $24.94 | $22.45 | 400 |
2019-10-29 | $24.95 | $24.95 | $24.95 | $24.95 | $22.45 | 5 |
2019-10-28 | $24.91 | $24.93 | $24.91 | $24.93 | $22.44 | 300 |
2019-10-25 | $24.95 | $24.95 | $24.95 | $24.95 | $22.46 | 80 |
2019-10-24 | $24.94 | $24.94 | $24.94 | $24.94 | $22.44 | 16 |
2019-10-23 | $24.90 | $24.93 | $24.90 | $24.93 | $22.44 | 101 |
2019-10-22 | $24.90 | $24.90 | $24.90 | $24.90 | $22.41 | 92 |
2019-10-21 | $24.89 | $24.92 | $24.89 | $24.92 | $22.43 | 155 |
2019-10-18 | $24.91 | $24.91 | $24.91 | $24.91 | $22.42 | 30 |
2019-10-17 | $24.86 | $24.90 | $24.86 | $24.90 | $22.41 | 157 |
2019-10-16 | $24.87 | $24.87 | $24.87 | $24.87 | $22.39 | 42 |
2019-10-15 | $24.89 | $24.90 | $24.87 | $24.87 | $22.39 | 300 |
2019-10-14 | $24.86 | $24.86 | $24.86 | $24.86 | $22.38 | 0 |
2019-10-11 | $24.86 | $24.86 | $24.86 | $24.86 | $22.38 | 14 |
2019-10-10 | $24.89 | $24.91 | $24.89 | $24.89 | $22.40 | 954 |
2019-10-09 | $24.91 | $24.91 | $24.91 | $24.91 | $22.42 | 1 |
2019-10-08 | $24.95 | $24.95 | $24.91 | $24.91 | $22.42 | 453 |
2019-10-07 | $24.92 | $24.92 | $24.92 | $24.92 | $22.43 | 1 |
2019-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.50 | 21 |
2019-10-03 | $25.03 | $25.03 | $25.03 | $25.03 | $22.53 | 2 |
2019-10-02 | $24.98 | $24.98 | $24.98 | $24.98 | $22.48 | 105 |
2019-10-01 | $24.99 | $24.99 | $24.99 | $24.99 | $22.49 | 56 |
2019-09-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.50 | 0 |
2019-09-27 | $25.01 | $25.04 | $25.01 | $25.04 | $22.47 | 200 |
2019-09-26 | $25.06 | $25.06 | $25.06 | $25.06 | $22.48 | 69 |
2019-09-25 | $25.02 | $25.02 | $25.02 | $25.02 | $22.45 | 18 |
2019-09-24 | $25.05 | $25.05 | $25.05 | $25.05 | $22.48 | 0 |
2019-09-23 | $25.02 | $25.05 | $25.02 | $25.05 | $22.48 | 4,543 |
2019-09-20 | $25.04 | $25.04 | $25.04 | $25.04 | $22.46 | 144 |
2019-09-19 | $25.06 | $25.06 | $25.06 | $25.06 | $22.49 | 0 |
2019-09-18 | $24.99 | $25.03 | $24.99 | $25.03 | $22.46 | 300 |
2019-09-17 | $25.04 | $25.04 | $25.04 | $25.04 | $22.46 | 1 |
2019-09-16 | $25.05 | $25.05 | $25.03 | $25.03 | $22.46 | 200 |
2019-09-13 | $24.98 | $24.98 | $24.95 | $24.95 | $22.39 | 100 |
2019-09-12 | $24.98 | $24.98 | $24.98 | $24.98 | $22.41 | 98 |
2019-09-11 | $24.97 | $24.97 | $24.97 | $24.97 | $22.40 | 0 |
2019-09-10 | $24.90 | $24.90 | $24.90 | $24.90 | $22.34 | 0 |
2019-09-09 | $24.91 | $24.91 | $24.91 | $24.91 | $22.35 | 89 |
2019-09-06 | $24.94 | $24.94 | $24.94 | $24.94 | $22.37 | 1 |
2019-09-05 | $24.90 | $24.93 | $24.90 | $24.90 | $22.34 | 2,100 |
2019-09-04 | $24.96 | $24.96 | $24.96 | $24.96 | $22.39 | 43 |
2019-09-03 | $24.92 | $24.92 | $24.92 | $24.92 | $22.36 | 0 |
2019-08-30 | $24.91 | $24.91 | $24.91 | $24.91 | $22.35 | 46 |
2019-08-29 | $24.97 | $25.00 | $24.97 | $25.00 | $22.36 | 2,021 |
2019-08-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.36 | 19 |
2019-08-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.36 | 0 |
2019-08-26 | $24.97 | $24.97 | $24.97 | $24.97 | $22.33 | 46 |
2019-08-23 | $24.95 | $24.95 | $24.95 | $24.95 | $22.31 | 0 |
2019-08-22 | $24.96 | $24.96 | $24.96 | $24.96 | $22.32 | 1 |
2019-08-21 | $24.92 | $24.96 | $24.92 | $24.96 | $22.32 | 139 |
2019-08-20 | $24.98 | $24.98 | $24.96 | $24.96 | $22.32 | 499 |
2019-08-19 | $24.96 | $24.96 | $24.96 | $24.96 | $22.32 | 2 |
2019-08-16 | $24.99 | $24.99 | $24.99 | $24.99 | $22.35 | 0 |
2019-08-15 | $25.01 | $25.01 | $25.01 | $25.01 | $22.36 | 4 |
2019-08-14 | $24.93 | $24.93 | $24.93 | $24.93 | $22.30 | 26 |
2019-08-13 | $24.95 | $24.99 | $24.95 | $24.99 | $22.35 | 130 |
2019-08-12 | $24.94 | $24.94 | $24.94 | $24.94 | $22.31 | 1,300 |
2019-08-09 | $24.92 | $24.97 | $24.92 | $24.97 | $22.33 | 10,144 |
2019-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.36 | 101 |
2019-08-07 | $24.92 | $24.92 | $24.92 | $24.92 | $22.29 | 31 |
2019-08-06 | $24.94 | $24.94 | $24.94 | $24.94 | $22.31 | 100 |
2019-08-05 | $24.95 | $24.96 | $24.91 | $24.91 | $22.27 | 11,704 |
2019-08-02 | $24.89 | $24.91 | $24.89 | $24.91 | $22.27 | 188 |
2019-08-01 | $24.98 | $24.98 | $24.98 | $24.98 | $22.34 | 28 |
2019-07-31 | $24.87 | $24.88 | $24.87 | $24.88 | $22.26 | 100 |
2019-07-30 | $24.97 | $24.97 | $24.97 | $24.97 | $22.24 | 157 |
2019-07-29 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 60 |
2019-07-26 | $24.99 | $24.99 | $24.99 | $24.99 | $22.26 | 0 |
2019-07-25 | $24.93 | $24.93 | $24.93 | $24.93 | $22.21 | 3 |
2019-07-24 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 189 |
2019-07-23 | $24.96 | $24.96 | $24.96 | $24.96 | $22.23 | 102 |
2019-07-22 | $24.92 | $24.95 | $24.92 | $24.95 | $22.23 | 493 |
2019-07-19 | $24.94 | $24.94 | $24.94 | $24.94 | $22.22 | 60 |
2019-07-18 | $24.98 | $24.98 | $24.98 | $24.98 | $22.25 | 98 |
2019-07-17 | $24.96 | $24.96 | $24.96 | $24.96 | $22.23 | 48 |
2019-07-16 | $24.91 | $24.91 | $24.91 | $24.91 | $22.19 | 5 |
2019-07-15 | $24.92 | $24.92 | $24.92 | $24.92 | $22.20 | 143 |
2019-07-12 | $24.92 | $24.92 | $24.92 | $24.92 | $22.19 | 73 |
2019-07-11 | $24.88 | $24.88 | $24.88 | $24.88 | $22.16 | 1 |
2019-07-10 | $24.92 | $24.92 | $24.92 | $24.92 | $22.19 | 0 |
2019-07-09 | $24.87 | $24.87 | $24.87 | $24.87 | $22.15 | 68 |
2019-07-08 | $24.84 | $24.84 | $24.84 | $24.84 | $22.13 | 219 |
2019-07-05 | $24.84 | $24.84 | $24.81 | $24.81 | $22.10 | 216 |
2019-07-03 | $24.89 | $24.89 | $24.89 | $24.89 | $22.17 | 1,006 |
2019-07-02 | $24.90 | $24.90 | $24.87 | $24.87 | $22.16 | 318 |
2019-07-01 | $24.84 | $24.84 | $24.84 | $24.84 | $22.13 | 100 |
2019-06-28 | $24.82 | $24.82 | $24.82 | $24.82 | $22.11 | 81 |
2019-06-27 | $24.94 | $24.94 | $24.91 | $24.91 | $22.12 | 2,428 |
2019-06-26 | $24.88 | $24.88 | $24.88 | $24.88 | $22.08 | 0 |
2019-06-25 | $24.90 | $24.90 | $24.90 | $24.90 | $22.11 | 305 |
2019-06-24 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 81 |
2019-06-21 | $24.89 | $24.89 | $24.89 | $24.89 | $22.09 | 24 |
2019-06-20 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 3 |
2019-06-19 | $24.95 | $24.96 | $24.93 | $24.93 | $22.13 | 590 |
2019-06-18 | $24.92 | $24.96 | $24.91 | $24.93 | $22.13 | 9,337 |
2019-06-17 | $24.93 | $24.93 | $24.90 | $24.90 | $22.10 | 4,003 |
2019-06-14 | $24.90 | $24.90 | $24.90 | $24.90 | $22.10 | 0 |
2019-06-13 | $24.95 | $24.95 | $24.89 | $24.93 | $22.13 | 524 |
2019-06-12 | $24.91 | $24.91 | $24.91 | $24.91 | $22.12 | 113 |
2019-06-11 | $24.89 | $24.89 | $24.89 | $24.89 | $22.09 | 0 |
2019-06-10 | $24.87 | $24.87 | $24.87 | $24.87 | $22.08 | 1 |
2019-06-07 | $24.93 | $24.93 | $24.93 | $24.93 | $22.13 | 0 |
2019-06-06 | $24.91 | $24.92 | $24.91 | $24.91 | $22.12 | 519 |
2019-06-05 | $24.90 | $24.90 | $24.90 | $24.90 | $22.10 | 25 |
2019-06-04 | $24.90 | $24.90 | $24.90 | $24.90 | $22.10 | 13 |
2019-06-03 | $24.90 | $24.90 | $24.90 | $24.90 | $22.10 | 71 |
2019-05-31 | $24.90 | $24.93 | $24.90 | $24.93 | $22.13 | 138 |
2019-05-30 | $25.11 | $25.11 | $25.11 | $25.11 | $22.13 | 213 |
2019-05-29 | $25.15 | $25.15 | $25.10 | $25.10 | $22.11 | 1,270 |
2019-05-28 | $25.12 | $25.12 | $25.12 | $25.12 | $22.13 | 72 |
2019-05-24 | $25.06 | $25.14 | $25.06 | $25.10 | $22.11 | 1,006 |
2019-05-23 | $25.15 | $25.15 | $25.12 | $25.12 | $22.13 | 281 |
2019-05-22 | $25.13 | $25.13 | $25.13 | $25.13 | $22.14 | 23 |
2019-05-21 | $25.13 | $25.13 | $25.13 | $25.13 | $22.14 | 84 |
2019-05-20 | $25.12 | $25.12 | $25.08 | $25.08 | $22.09 | 1,000 |
2019-05-17 | $25.11 | $25.11 | $25.11 | $25.11 | $22.12 | 0 |
2019-05-16 | $25.08 | $25.11 | $25.08 | $25.11 | $22.12 | 197 |
2019-05-15 | $25.09 | $25.11 | $25.09 | $25.11 | $22.12 | 131 |
2019-05-14 | $25.11 | $25.11 | $25.05 | $25.08 | $22.09 | 251 |
2019-05-13 | $25.09 | $25.09 | $25.09 | $25.09 | $22.10 | 22 |
2019-05-10 | $25.12 | $25.12 | $25.12 | $25.12 | $22.13 | 2 |
2019-05-09 | $25.12 | $25.12 | $25.12 | $25.12 | $22.13 | 0 |
2019-05-08 | $25.12 | $25.12 | $25.12 | $25.12 | $22.13 | 1 |
2019-05-07 | $25.11 | $25.11 | $25.11 | $25.11 | $22.12 | 25 |
2019-05-06 | $25.14 | $25.14 | $25.14 | $25.14 | $22.15 | 57 |
2019-05-03 | $25.16 | $25.16 | $25.16 | $25.16 | $22.16 | 0 |
2019-05-02 | $25.12 | $25.12 | $25.12 | $25.12 | $22.13 | 6 |
2019-05-01 | $25.16 | $25.16 | $25.12 | $25.15 | $22.16 | 1,399 |
2019-04-30 | $25.15 | $25.15 | $25.15 | $25.15 | $22.16 | 0 |
2019-04-29 | $25.21 | $25.21 | $25.21 | $25.21 | $22.14 | 0 |
2019-04-26 | $25.22 | $25.22 | $25.22 | $25.22 | $22.15 | 156 |
2019-04-25 | $25.18 | $25.18 | $25.18 | $25.18 | $22.11 | 94 |
2019-04-24 | $25.20 | $25.20 | $25.20 | $25.20 | $22.13 | 0 |
2019-04-23 | $25.18 | $25.18 | $25.18 | $25.18 | $22.11 | 0 |
2019-04-22 | $25.13 | $25.16 | $25.13 | $25.15 | $22.09 | 272 |
2019-04-18 | $25.16 | $25.16 | $25.16 | $25.16 | $22.09 | 0 |
2019-04-17 | $25.13 | $25.13 | $25.13 | $25.13 | $22.07 | 0 |
2019-04-16 | $25.12 | $25.12 | $25.12 | $25.12 | $22.06 | 0 |
2019-04-15 | $25.11 | $25.11 | $25.11 | $25.11 | $22.05 | 0 |
2019-04-12 | $25.11 | $25.11 | $25.08 | $25.08 | $22.02 | 347 |
2019-04-11 | $25.06 | $25.06 | $25.06 | $25.06 | $22.01 | 0 |
2019-04-10 | $25.08 | $25.08 | $25.08 | $25.08 | $22.03 | 3 |
2019-04-09 | $25.07 | $25.08 | $25.05 | $25.05 | $22.00 | 680 |
2019-04-08 | $25.01 | $25.01 | $25.01 | $25.01 | $21.96 | 5 |
2019-04-05 | $25.01 | $25.01 | $25.01 | $25.01 | $21.96 | 0 |
2019-04-04 | $24.98 | $24.98 | $24.98 | $24.98 | $21.94 | 49 |
2019-04-03 | $24.97 | $24.97 | $24.94 | $24.94 | $21.90 | 927 |
2019-04-02 | $24.93 | $24.93 | $24.93 | $24.93 | $21.90 | 13 |
2019-04-01 | $24.88 | $24.88 | $24.88 | $24.88 | $21.85 | 57 |
2019-03-29 | $24.92 | $24.92 | $24.89 | $24.89 | $21.86 | 535 |
2019-03-28 | $24.96 | $24.99 | $24.93 | $24.97 | $21.85 | 2,108 |
2019-03-27 | $25.01 | $25.01 | $25.01 | $25.01 | $21.89 | 51 |
2019-03-26 | $25.00 | $25.03 | $25.00 | $25.03 | $21.91 | 328 |
2019-03-25 | $25.09 | $25.10 | $25.06 | $25.06 | $21.93 | 200 |
2019-03-22 | $25.13 | $25.13 | $25.05 | $25.09 | $21.96 | 480 |
2019-03-21 | $25.15 | $25.15 | $25.15 | $25.15 | $22.01 | 0 |
2019-03-20 | $25.13 | $25.13 | $25.13 | $25.13 | $22.00 | 0 |
2019-03-19 | $25.06 | $25.06 | $25.06 | $25.06 | $21.94 | 200 |
2019-03-18 | $25.07 | $25.07 | $25.07 | $25.07 | $21.95 | 0 |
2019-03-15 | $25.12 | $25.12 | $25.11 | $25.11 | $21.98 | 837 |
2019-03-14 | $25.10 | $25.10 | $25.10 | $25.10 | $21.97 | 0 |
2019-03-13 | $25.08 | $25.11 | $25.08 | $25.11 | $21.98 | 395 |
2019-03-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.98 | 0 |
2019-03-11 | $25.11 | $25.11 | $25.11 | $25.11 | $21.98 | 42 |
2019-03-08 | $25.09 | $25.09 | $25.09 | $25.09 | $21.96 | 3 |
2019-03-07 | $25.10 | $25.10 | $25.10 | $25.10 | $21.97 | 246 |
2019-03-06 | $25.13 | $25.13 | $25.11 | $25.11 | $21.98 | 396 |
2019-03-05 | $25.10 | $25.12 | $25.10 | $25.12 | $21.98 | 487 |
2019-03-04 | $25.10 | $25.10 | $25.10 | $25.10 | $21.97 | 5 |
2019-03-01 | $25.08 | $25.13 | $25.08 | $25.10 | $21.97 | 509 |
2019-02-28 | $25.08 | $25.08 | $25.08 | $25.08 | $21.95 | 0 |
2019-02-27 | $25.13 | $25.13 | $25.13 | $25.13 | $21.92 | 40 |
2019-02-26 | $25.14 | $25.14 | $25.14 | $25.14 | $21.93 | 0 |
2019-02-25 | $25.13 | $25.13 | $25.13 | $25.13 | $21.92 | 88 |
2019-02-22 | $25.14 | $25.14 | $25.14 | $25.14 | $21.94 | 0 |
2019-02-21 | $25.04 | $25.04 | $25.04 | $25.04 | $21.84 | 93 |
2019-02-20 | $25.05 | $25.05 | $25.05 | $25.05 | $21.85 | 5 |
2019-02-19 | $25.05 | $25.05 | $25.05 | $25.05 | $21.86 | 311 |
2019-02-15 | $25.04 | $25.04 | $25.03 | $25.03 | $21.84 | 752 |
2019-02-14 | $25.03 | $25.03 | $25.01 | $25.01 | $21.82 | 251 |
2019-02-13 | $24.96 | $24.99 | $24.96 | $24.99 | $21.80 | 297 |
2019-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $21.81 | 22 |
2019-02-11 | $24.95 | $24.95 | $24.95 | $24.95 | $21.77 | 0 |
2019-02-08 | $24.93 | $24.96 | $24.92 | $24.96 | $21.78 | 2,067 |
2019-02-07 | $24.92 | $24.92 | $24.92 | $24.92 | $21.74 | 0 |
2019-02-06 | $24.91 | $24.91 | $24.89 | $24.89 | $21.71 | 314 |
2019-02-05 | $24.89 | $24.89 | $24.89 | $24.89 | $21.72 | 0 |
2019-02-04 | $24.87 | $24.87 | $24.86 | $24.86 | $21.69 | 493 |
2019-02-01 | $24.82 | $24.82 | $24.79 | $24.82 | $21.65 | 366 |
2019-01-31 | $24.88 | $24.88 | $24.88 | $24.88 | $21.70 | 0 |
2019-01-30 | $24.94 | $24.94 | $24.94 | $24.94 | $21.71 | 0 |
2019-01-29 | $24.87 | $24.87 | $24.87 | $24.87 | $21.65 | 380 |
2019-01-28 | $24.86 | $24.86 | $24.86 | $24.86 | $21.64 | 0 |
2019-01-25 | $24.90 | $24.90 | $24.89 | $24.89 | $21.67 | 104 |
2019-01-24 | $24.88 | $24.95 | $24.88 | $24.92 | $21.70 | 3,156 |
2019-01-23 | $24.94 | $24.94 | $24.88 | $24.91 | $21.69 | 1,305 |
2019-01-22 | $24.89 | $24.96 | $24.86 | $24.90 | $21.68 | 14,015 |
2019-01-18 | $24.92 | $24.92 | $24.92 | $24.92 | $21.70 | 6 |
2019-01-17 | $24.90 | $24.90 | $24.90 | $24.90 | $21.68 | 20 |
2019-01-16 | $24.73 | $24.78 | $24.73 | $24.78 | $21.58 | 179 |
2019-01-15 | $24.79 | $24.79 | $24.79 | $24.79 | $21.58 | 0 |
2019-01-14 | $24.78 | $24.78 | $24.78 | $24.78 | $21.58 | 10 |
2019-01-11 | $24.83 | $24.83 | $24.83 | $24.83 | $21.62 | 0 |
2019-01-10 | $24.82 | $24.82 | $24.82 | $24.82 | $21.61 | 1 |
2019-01-09 | $24.75 | $24.75 | $24.75 | $24.75 | $21.55 | 0 |
2019-01-08 | $24.71 | $24.75 | $24.71 | $24.75 | $21.55 | 240 |
2019-01-07 | $24.81 | $24.81 | $24.81 | $24.81 | $21.61 | 0 |
2019-01-04 | $24.64 | $24.64 | $24.64 | $24.64 | $21.46 | 2 |
2019-01-03 | $24.30 | $24.30 | $24.30 | $24.30 | $21.16 | 0 |
2019-01-02 | $24.30 | $24.30 | $24.30 | $24.30 | $21.16 | 27 |
2018-12-31 | $24.22 | $24.27 | $24.22 | $24.27 | $21.13 | 157 |
2018-12-28 | $24.34 | $24.34 | $24.32 | $24.32 | $21.17 | 100 |
2018-12-27 | $24.45 | $24.45 | $24.45 | $24.45 | $21.17 | 0 |
2018-12-26 | $24.27 | $24.27 | $24.27 | $24.27 | $21.02 | 0 |
2018-12-24 | $24.42 | $24.42 | $24.27 | $24.27 | $21.02 | 300 |
2018-12-21 | $24.47 | $24.47 | $24.47 | $24.47 | $21.19 | 151 |
2018-12-20 | $24.50 | $24.50 | $24.50 | $24.50 | $21.22 | 75 |
2018-12-19 | $24.55 | $24.55 | $24.55 | $24.55 | $21.26 | 108 |
2018-12-18 | $24.66 | $24.66 | $24.62 | $24.62 | $21.32 | 250 |
2018-12-17 | $24.74 | $24.74 | $24.71 | $24.71 | $21.40 | 198 |
2018-12-14 | $24.75 | $24.75 | $24.75 | $24.75 | $21.43 | 37 |
2018-12-13 | $24.79 | $24.79 | $24.79 | $24.79 | $21.47 | 56 |
2018-12-12 | $24.82 | $24.82 | $24.82 | $24.82 | $21.50 | 0 |
2018-12-11 | $24.84 | $24.84 | $24.84 | $24.84 | $21.52 | 0 |
2018-12-10 | $24.86 | $24.86 | $24.84 | $24.84 | $21.52 | 202 |
2018-12-07 | $25.02 | $25.02 | $24.90 | $24.90 | $21.56 | 515 |
2018-12-06 | $25.00 | $25.01 | $24.99 | $25.01 | $21.66 | 3,100 |
2018-12-04 | $25.05 | $25.05 | $25.05 | $25.05 | $21.69 | 951 |
2018-12-03 | $25.09 | $25.09 | $25.09 | $25.09 | $21.73 | 73 |
2018-11-30 | $25.06 | $25.09 | $25.06 | $25.09 | $21.73 | 136 |
2018-11-29 | $25.20 | $25.20 | $25.20 | $25.20 | $21.78 | 0 |
2018-11-28 | $25.20 | $25.20 | $25.20 | $25.20 | $21.78 | 90 |
2018-11-27 | $25.20 | $25.20 | $25.20 | $25.20 | $21.78 | 0 |
2018-11-26 | $25.20 | $25.20 | $25.20 | $25.20 | $21.78 | 0 |
2018-11-23 | $25.20 | $25.20 | $25.20 | $25.20 | $21.78 | 133 |
2018-11-21 | $25.19 | $25.19 | $25.19 | $25.19 | $21.77 | 0 |
2018-11-20 | $25.20 | $25.22 | $25.19 | $25.19 | $21.77 | 2,109 |
2018-11-19 | $25.22 | $25.22 | $25.21 | $25.21 | $21.79 | 410 |
2018-11-16 | $25.27 | $25.27 | $25.27 | $25.27 | $21.84 | 400 |
2018-11-15 | $25.27 | $25.27 | $25.27 | $25.27 | $21.84 | 463 |
2018-11-14 | $25.24 | $25.24 | $25.24 | $25.24 | $21.81 | 2,200 |
2018-11-13 | $25.22 | $25.22 | $25.22 | $25.22 | $21.80 | 100 |
2018-11-12 | $25.23 | $25.23 | $25.23 | $25.23 | $21.81 | 1 |
2018-11-09 | $25.28 | $25.28 | $25.23 | $25.23 | $21.81 | 661 |
2018-11-08 | $25.22 | $25.22 | $25.22 | $25.22 | $21.80 | 0 |
2018-11-07 | $25.22 | $25.22 | $25.22 | $25.22 | $21.80 | 1 |
2018-11-06 | $25.22 | $25.22 | $25.22 | $25.22 | $21.80 | 0 |
2018-11-05 | $25.22 | $25.22 | $25.22 | $25.22 | $21.80 | 1,410,000 |
2018-11-02 | $25.17 | $25.17 | $25.17 | $25.17 | $21.76 | 1,009 |
2018-11-01 | $25.17 | $25.17 | $25.17 | $25.17 | $21.75 | 0 |
2018-10-31 | $25.18 | $25.18 | $25.17 | $25.17 | $21.75 | 600 |
2018-10-30 | $25.33 | $25.33 | $25.33 | $25.33 | $21.82 | 251 |
2018-10-29 | $25.32 | $25.32 | $25.32 | $25.32 | $21.81 | 0 |
2018-10-26 | $25.32 | $25.33 | $25.31 | $25.32 | $21.81 | 1,221 |
2018-10-25 | $25.32 | $25.32 | $25.32 | $25.32 | $21.81 | 0 |
2018-10-24 | $25.32 | $25.32 | $25.32 | $25.32 | $21.81 | 300 |
2018-10-23 | $25.33 | $25.33 | $25.33 | $25.33 | $21.82 | 583 |
2018-10-22 | $25.35 | $25.35 | $25.35 | $25.35 | $21.84 | 1,304 |
2018-10-19 | $25.33 | $25.33 | $25.33 | $25.33 | $21.82 | 0 |
2018-10-18 | $25.33 | $25.33 | $25.33 | $25.33 | $21.82 | 100 |
2018-10-17 | $25.35 | $25.35 | $25.35 | $25.35 | $21.84 | 100 |
2018-10-16 | $25.33 | $25.33 | $25.33 | $25.33 | $21.82 | 0 |
2018-10-15 | $25.33 | $25.33 | $25.33 | $25.33 | $21.82 | 0 |
2018-10-12 | $25.33 | $25.33 | $25.33 | $25.33 | $21.82 | 162 |
2018-10-11 | $25.27 | $25.27 | $25.24 | $25.26 | $21.76 | 591 |
2018-10-10 | $25.32 | $25.32 | $25.32 | $25.32 | $21.81 | 0 |
2018-10-09 | $25.32 | $25.32 | $25.32 | $25.32 | $21.81 | 0 |
2018-10-08 | $25.32 | $25.32 | $25.32 | $25.32 | $21.81 | 0 |
2018-10-05 | $25.32 | $25.32 | $25.32 | $25.32 | $21.81 | 162 |
2018-10-04 | $25.27 | $25.27 | $25.27 | $25.27 | $21.77 | 197 |
2018-10-03 | $25.33 | $25.33 | $25.33 | $25.33 | $21.82 | 0 |
2018-10-02 | $25.33 | $25.33 | $25.33 | $25.33 | $21.82 | 5,600 |
2018-10-01 | $25.32 | $25.32 | $25.32 | $25.32 | $21.81 | 168 |
2018-09-28 | $25.26 | $25.27 | $25.26 | $25.26 | $21.76 | 3,794 |
2018-09-27 | $25.36 | $25.36 | $25.36 | $25.36 | $21.79 | 0 |
2018-09-26 | $25.36 | $25.36 | $25.36 | $25.36 | $21.79 | 0 |
2018-09-25 | $25.36 | $25.36 | $25.36 | $25.36 | $21.79 | 100 |
2018-09-24 | $25.35 | $25.83 | $25.35 | $25.35 | $21.78 | 15,086 |
2018-09-21 | $25.35 | $25.35 | $25.35 | $25.35 | $21.78 | 50,000 |
2018-09-20 | $25.36 | $25.36 | $25.36 | $25.36 | $21.79 | 42,350 |
2018-09-19 | $25.33 | $25.33 | $25.33 | $25.33 | $21.76 | 51,500 |
2018-09-18 | $25.33 | $25.33 | $25.33 | $25.33 | $21.76 | 205,577 |
2018-09-17 | $25.24 | $25.24 | $25.24 | $25.24 | $21.68 | 0 |
2018-09-14 | $25.24 | $25.24 | $25.24 | $25.24 | $21.68 | 0 |
2018-09-13 | $25.24 | $25.24 | $25.24 | $25.24 | $21.68 | 0 |
2018-09-12 | $25.24 | $25.24 | $25.24 | $25.24 | $21.68 | 0 |
2018-09-11 | $25.24 | $25.24 | $25.24 | $25.24 | $21.68 | 0 |
2018-09-10 | $25.24 | $25.24 | $25.24 | $25.24 | $21.68 | 0 |
2018-09-07 | $25.24 | $25.24 | $25.24 | $25.24 | $21.68 | 0 |
2018-09-06 | $25.24 | $25.24 | $25.24 | $25.24 | $21.68 | 10,000 |
2018-09-05 | $25.16 | $25.16 | $25.16 | $25.16 | $21.61 | 0 |
2018-09-04 | $25.16 | $25.16 | $25.16 | $25.16 | $21.61 | 0 |
2018-08-31 | $25.16 | $25.16 | $25.16 | $25.16 | $21.61 | 0 |
2018-08-30 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-29 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-28 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-27 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-24 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-23 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-22 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-21 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-20 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-17 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-16 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-15 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-14 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-13 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-10 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-09 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-08 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-07 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-06 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-03 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-02 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-08-01 | $25.16 | $25.16 | $25.16 | $25.16 | $21.52 | 0 |
2018-07-31 | $25.23 | $25.23 | $25.23 | $25.23 | $21.59 | 0 |
2018-07-30 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-27 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-26 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-25 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-24 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-23 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-20 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-19 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 1 |
2018-07-18 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-17 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-16 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-13 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-12 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-11 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-10 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-09 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-06 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-05 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-03 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-07-02 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-06-29 | $25.23 | $25.23 | $25.23 | $25.23 | $21.52 | 0 |
2018-06-28 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-27 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-26 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-25 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-22 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-21 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-20 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-19 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-18 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-15 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-14 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 249,900 |
2018-06-13 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 0 |
2018-06-12 | $25.25 | $25.25 | $25.25 | $25.25 | $21.52 | 249,900 |
2018-06-11 | $25.18 | $25.18 | $25.18 | $25.18 | $21.46 | 248,000 |
2018-06-08 | $25.20 | $25.20 | $25.20 | $25.20 | $21.48 | 0 |
2018-06-07 | $25.20 | $25.20 | $25.20 | $25.20 | $21.48 | 0 |
2018-06-06 | $25.20 | $25.20 | $25.20 | $25.20 | $21.48 | 0 |
2018-06-05 | $25.20 | $25.20 | $25.20 | $25.20 | $21.48 | 0 |
2018-06-04 | $25.20 | $25.20 | $25.20 | $25.20 | $21.48 | 0 |
2018-06-01 | $25.14 | $25.20 | $25.14 | $25.20 | $21.48 | 201 |
Franklin Liberty Senior Loan ETF (FLBL) News Headlines
Recent Franklin Liberty Senior Loan ETF (FLBL) News
Similar Companies to Franklin Liberty Senior Loan ETF (FLBL) 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 | -- | -- | -- |