Franklin FTSE Brazil ETF (FLBR) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.95 ($-0.03) -0.19%
Franklin FTSE Brazil ETF - Daily Information
Click for more stock information on Franklin FTSE Brazil ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.00 |
Previous Close | $15.95 |
High | $16.06 |
Low | $15.81 |
Adjusted Open | $16.00 |
Previous Adjusted Close | $15.95 |
Adjusted High | $16.06 |
Adjusted Low | $15.81 |
About Franklin FTSE Brazil ETF (FLBR)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Brazil Capped Index and in depositary receipts representing such securities. The FTSE Brazil Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Brazil Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Brazil Capped Indexs weight. The FTSE Brazil Capped Index is based on the FTSE Brazil Index and is designed to measure the performance of Brazilian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Brazil Capped Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Brazil Capped Index was comprised of 91 securities with capitalizations ranging from $368 million to $50.06 billion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Brazil Capped Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE Brazil Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Brazil Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Brazil Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Brazil Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Brazil Capped Index, but may not track the FTSE Brazil Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Brazil Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Brazil Capped Index, including securities that resemble those included in the FTSE Brazil Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Brazil Capped Index is concentrated. As of May 29, 2020, the FTSE Brazil Capped Index was concentrated in the financials sector.
Invest in Franklin FTSE Brazil ETF (FLBR)
Historical Stock Data for Franklin FTSE Brazil ETF (FLBR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $16.00 | $16.06 | $15.81 | $15.95 | $15.95 | 80,457 |
2025-04-17 | $15.70 | $16.08 | $15.68 | $15.98 | $15.98 | 27,127 |
2025-04-16 | $15.64 | $15.77 | $15.63 | $15.69 | $15.69 | 29,765 |
2025-04-15 | $15.83 | $15.89 | $15.69 | $15.72 | $15.72 | 32,806 |
2025-04-14 | $15.84 | $15.90 | $15.72 | $15.84 | $15.84 | 21,089 |
2025-04-11 | $15.34 | $15.72 | $15.30 | $15.65 | $15.65 | 42,530 |
2025-04-10 | $15.39 | $15.46 | $15.05 | $15.34 | $15.34 | 469,747 |
2025-04-09 | $14.61 | $15.69 | $14.60 | $15.57 | $15.57 | 58,520 |
2025-04-08 | $15.61 | $15.61 | $14.78 | $14.81 | $14.81 | 80,315 |
2025-04-07 | $15.22 | $15.77 | $15.12 | $15.28 | $15.28 | 162,199 |
2025-04-04 | $16.03 | $16.03 | $15.60 | $15.65 | $15.65 | 72,897 |
2025-04-03 | $16.79 | $17.00 | $16.76 | $16.77 | $16.77 | 173,549 |
2025-04-02 | $16.72 | $16.72 | $16.54 | $16.64 | $16.64 | 66,241 |
2025-04-01 | $16.51 | $16.76 | $16.50 | $16.66 | $16.66 | 317,666 |
2025-03-31 | $16.48 | $16.54 | $16.37 | $16.52 | $16.52 | 19,924 |
2025-03-28 | $16.65 | $16.66 | $16.48 | $16.59 | $16.59 | 11,828 |
2025-03-27 | $16.69 | $16.85 | $16.67 | $16.72 | $16.72 | 16,737 |
2025-03-26 | $16.72 | $16.73 | $16.65 | $16.73 | $16.73 | 8,496 |
2025-03-25 | $16.68 | $16.98 | $16.68 | $16.73 | $16.73 | 16,229 |
2025-03-24 | $16.60 | $16.68 | $16.46 | $16.54 | $16.54 | 262,097 |
2025-03-21 | $16.64 | $16.80 | $16.62 | $16.80 | $16.80 | 13,242 |
2025-03-20 | $16.86 | $16.88 | $16.76 | $16.81 | $16.81 | 10,962 |
2025-03-19 | $16.81 | $17.05 | $16.78 | $16.96 | $16.96 | 33,746 |
2025-03-18 | $16.68 | $16.80 | $16.58 | $16.73 | $16.73 | 44,190 |
2025-03-17 | $16.28 | $16.72 | $16.28 | $16.62 | $16.62 | 202,118 |
2025-03-14 | $15.83 | $16.25 | $15.83 | $16.25 | $16.25 | 240,542 |
2025-03-13 | $15.31 | $15.66 | $15.31 | $15.66 | $15.66 | 121,263 |
2025-03-12 | $15.29 | $15.41 | $15.26 | $15.39 | $15.39 | 22,116 |
2025-03-11 | $15.33 | $15.35 | $15.15 | $15.31 | $15.31 | 210,847 |
2025-03-10 | $15.45 | $15.52 | $15.22 | $15.30 | $15.30 | 44,658 |
2025-03-07 | $15.46 | $15.65 | $15.44 | $15.61 | $15.61 | 17,664 |
2025-03-06 | $15.49 | $15.60 | $15.38 | $15.46 | $15.46 | 30,991 |
2025-03-05 | $15.19 | $15.49 | $15.08 | $15.46 | $15.46 | 26,992 |
2025-03-04 | $15.19 | $15.20 | $14.88 | $15.04 | $15.04 | 241,028 |
2025-03-03 | $15.29 | $15.47 | $15.08 | $15.14 | $15.14 | 369,243 |
2025-02-28 | $15.36 | $15.38 | $15.05 | $15.15 | $15.15 | 31,622 |
2025-02-27 | $15.52 | $15.59 | $15.42 | $15.49 | $15.49 | 28,679 |
2025-02-26 | $15.75 | $15.78 | $15.58 | $15.59 | $15.59 | 41,200 |
2025-02-25 | $15.90 | $15.94 | $15.85 | $15.87 | $15.87 | 30,811 |
2025-02-24 | $16.09 | $16.12 | $15.77 | $15.79 | $15.79 | 24,229 |
2025-02-21 | $16.17 | $16.19 | $16.03 | $16.10 | $16.10 | 22,511 |
2025-02-20 | $16.21 | $16.29 | $16.19 | $16.25 | $16.25 | 14,923 |
2025-02-19 | $16.25 | $16.31 | $16.11 | $16.15 | $16.15 | 15,900 |
2025-02-18 | $16.33 | $16.48 | $16.33 | $16.38 | $16.38 | 22,359 |
2025-02-14 | $15.96 | $16.34 | $15.96 | $16.30 | $16.30 | 43,104 |
2025-02-13 | $15.50 | $15.70 | $15.50 | $15.66 | $15.66 | 25,062 |
2025-02-12 | $15.70 | $15.72 | $15.58 | $15.63 | $15.63 | 21,284 |
2025-02-11 | $15.94 | $15.94 | $15.86 | $15.89 | $15.89 | 43,545 |
2025-02-10 | $15.71 | $15.80 | $15.65 | $15.73 | $15.73 | 34,963 |
2025-02-07 | $15.85 | $15.88 | $15.52 | $15.57 | $15.57 | 64,860 |
2025-02-06 | $15.80 | $15.92 | $15.75 | $15.91 | $15.91 | 81,864 |
2025-02-05 | $15.60 | $15.77 | $15.59 | $15.70 | $15.70 | 23,067 |
2025-02-04 | $15.63 | $15.85 | $15.60 | $15.73 | $15.73 | 169,102 |
2025-02-03 | $15.53 | $15.77 | $15.48 | $15.74 | $15.74 | 49,716 |
2025-01-31 | $15.84 | $15.87 | $15.68 | $15.70 | $15.70 | 40,021 |
2025-01-30 | $15.39 | $15.73 | $15.38 | $15.67 | $15.67 | 97,294 |
2025-01-29 | $15.37 | $15.43 | $15.27 | $15.29 | $15.29 | 24,808 |
2025-01-28 | $15.35 | $15.41 | $15.34 | $15.37 | $15.37 | 20,101 |
2025-01-27 | $15.15 | $15.36 | $15.10 | $15.31 | $15.31 | 96,927 |
2025-01-24 | $15.13 | $15.18 | $15.04 | $15.10 | $15.10 | 46,176 |
2025-01-23 | $15.09 | $15.20 | $15.00 | $15.07 | $15.07 | 111,232 |
2025-01-22 | $15.02 | $15.16 | $15.01 | $15.03 | $15.03 | 111,564 |
2025-01-21 | $14.70 | $14.92 | $14.70 | $14.90 | $14.90 | 121,353 |
2025-01-17 | $14.60 | $14.80 | $14.60 | $14.64 | $14.64 | 53,049 |
2025-01-16 | $14.76 | $14.76 | $14.49 | $14.60 | $14.60 | 65,753 |
2025-01-15 | $14.63 | $14.85 | $14.50 | $14.83 | $14.83 | 40,048 |
2025-01-14 | $14.21 | $14.38 | $14.21 | $14.35 | $14.35 | 76,896 |
2025-01-13 | $14.18 | $14.31 | $14.18 | $14.24 | $14.24 | 41,845 |
2025-01-10 | $14.25 | $14.30 | $14.16 | $14.21 | $14.21 | 131,409 |
2025-01-08 | $14.35 | $14.35 | $14.25 | $14.28 | $14.28 | 183,529 |
2025-01-07 | $14.51 | $14.65 | $14.45 | $14.50 | $14.50 | 55,273 |
2025-01-06 | $14.20 | $14.37 | $14.20 | $14.29 | $14.29 | 71,327 |
2025-01-03 | $14.18 | $14.19 | $14.00 | $14.00 | $14.00 | 143,715 |
2025-01-02 | $14.00 | $14.31 | $13.98 | $14.28 | $14.28 | 73,385 |
2024-12-31 | $14.20 | $14.20 | $14.07 | $14.15 | $14.15 | 220,173 |
2024-12-30 | $14.22 | $14.24 | $14.04 | $14.17 | $14.17 | 189,912 |
2024-12-27 | $14.25 | $14.26 | $14.13 | $14.16 | $14.16 | 105,359 |
2024-12-26 | $14.34 | $14.37 | $14.22 | $14.24 | $14.24 | 101,371 |
2024-12-24 | $14.33 | $14.37 | $14.21 | $14.36 | $14.36 | 251,365 |
2024-12-23 | $14.38 | $14.38 | $14.22 | $14.24 | $14.24 | 80,210 |
2024-12-20 | $14.48 | $14.65 | $14.44 | $14.55 | $14.55 | 110,747 |
2024-12-19 | $14.91 | $15.06 | $14.85 | $14.93 | $14.37 | 129,080 |
2024-12-18 | $15.17 | $15.22 | $14.47 | $14.57 | $14.03 | 227,573 |
2024-12-17 | $15.25 | $15.60 | $15.15 | $15.47 | $14.89 | 198,135 |
2024-12-16 | $15.56 | $15.60 | $15.27 | $15.28 | $14.71 | 79,282 |
2024-12-13 | $15.82 | $15.84 | $15.60 | $15.60 | $15.60 | 194,828 |
2024-12-12 | $16.20 | $16.21 | $15.79 | $15.94 | $15.94 | 151,065 |
2024-12-11 | $16.14 | $16.59 | $15.96 | $16.42 | $16.42 | 30,084 |
2024-12-10 | $16.02 | $16.10 | $15.97 | $16.02 | $16.02 | 13,701 |
2024-12-09 | $15.89 | $15.97 | $15.80 | $15.85 | $15.85 | 85,696 |
2024-12-06 | $15.97 | $15.97 | $15.61 | $15.61 | $15.61 | 79,848 |
2024-12-05 | $16.09 | $16.20 | $16.06 | $16.08 | $16.08 | 11,595 |
2024-12-04 | $15.79 | $15.89 | $15.75 | $15.79 | $15.79 | 31,987 |
2024-12-03 | $15.66 | $15.79 | $15.60 | $15.79 | $15.79 | 294,239 |
2024-12-02 | $15.63 | $15.73 | $15.56 | $15.59 | $15.59 | 105,419 |
2024-11-29 | $15.50 | $15.94 | $15.44 | $15.75 | $15.75 | 50,598 |
2024-11-27 | $16.79 | $16.87 | $16.25 | $16.27 | $16.27 | 87,948 |
2024-11-26 | $16.82 | $16.91 | $16.81 | $16.86 | $16.86 | 20,913 |
2024-11-25 | $16.87 | $16.90 | $16.75 | $16.75 | $16.75 | 29,182 |
2024-11-22 | $16.56 | $16.80 | $16.55 | $16.80 | $16.80 | 24,358 |
2024-11-21 | $16.48 | $16.56 | $16.42 | $16.51 | $16.51 | 13,663 |
2024-11-20 | $16.70 | $16.71 | $16.61 | $16.70 | $16.70 | 8,356 |
2024-11-19 | $16.71 | $16.82 | $16.69 | $16.76 | $16.76 | 15,068 |
2024-11-18 | $16.69 | $16.83 | $16.69 | $16.80 | $16.80 | 25,650 |
2024-11-15 | $16.69 | $16.79 | $16.63 | $16.66 | $16.66 | 33,738 |
2024-11-14 | $16.68 | $16.73 | $16.57 | $16.60 | $16.60 | 10,128 |
2024-11-13 | $16.62 | $16.62 | $16.46 | $16.61 | $16.61 | 24,913 |
2024-11-12 | $16.62 | $16.70 | $16.55 | $16.66 | $16.66 | 30,127 |
2024-11-11 | $16.61 | $16.72 | $16.54 | $16.72 | $16.72 | 18,020 |
2024-11-08 | $16.80 | $16.80 | $16.50 | $16.79 | $16.79 | 34,395 |
2024-11-07 | $17.38 | $17.38 | $17.04 | $17.16 | $17.16 | 17,208 |
2024-11-06 | $16.79 | $17.28 | $16.79 | $17.24 | $17.24 | 30,321 |
2024-11-05 | $16.84 | $17.08 | $16.81 | $17.07 | $17.07 | 9,023 |
2024-11-04 | $16.83 | $17.00 | $16.83 | $16.91 | $16.91 | 19,564 |
2024-11-01 | $16.73 | $16.77 | $16.39 | $16.40 | $16.40 | 26,332 |
2024-10-31 | $16.94 | $16.95 | $16.82 | $16.85 | $16.85 | 9,879 |
2024-10-30 | $16.97 | $17.03 | $16.97 | $17.01 | $17.01 | 21,849 |
2024-10-29 | $17.28 | $17.29 | $17.04 | $17.08 | $17.08 | 13,772 |
2024-10-28 | $17.22 | $17.32 | $17.22 | $17.26 | $17.26 | 13,735 |
2024-10-25 | $17.17 | $17.23 | $17.08 | $17.09 | $17.09 | 17,706 |
2024-10-24 | $16.95 | $17.22 | $16.95 | $17.21 | $17.21 | 33,450 |
2024-10-23 | $17.00 | $17.05 | $16.88 | $17.04 | $17.04 | 78,653 |
2024-10-22 | $17.18 | $17.19 | $17.01 | $17.15 | $17.15 | 59,886 |
2024-10-21 | $17.17 | $17.22 | $17.14 | $17.17 | $17.17 | 22,587 |
2024-10-18 | $17.53 | $17.53 | $17.20 | $17.22 | $17.22 | 17,263 |
2024-10-17 | $17.25 | $17.38 | $17.24 | $17.38 | $17.38 | 16,279 |
2024-10-16 | $17.33 | $17.58 | $17.31 | $17.47 | $17.47 | 35,437 |
2024-10-15 | $17.45 | $17.45 | $17.34 | $17.38 | $17.38 | 11,045 |
2024-10-14 | $17.42 | $17.67 | $17.38 | $17.67 | $17.67 | 9,595 |
2024-10-11 | $17.31 | $17.48 | $17.25 | $17.44 | $17.44 | 49,219 |
2024-10-10 | $17.50 | $17.57 | $17.48 | $17.57 | $17.57 | 2,336 |
2024-10-09 | $17.54 | $17.60 | $17.44 | $17.50 | $17.50 | 18,497 |
2024-10-08 | $17.86 | $17.89 | $17.78 | $17.87 | $17.87 | 9,943 |
2024-10-07 | $18.15 | $18.29 | $18.07 | $18.09 | $18.09 | 11,726 |
2024-10-04 | $18.04 | $18.17 | $18.01 | $18.17 | $18.17 | 11,482 |
2024-10-03 | $18.02 | $18.10 | $17.91 | $18.07 | $18.07 | 729,495 |
2024-10-02 | $18.55 | $18.63 | $18.37 | $18.39 | $18.39 | 22,131 |
2024-10-01 | $18.23 | $18.34 | $18.13 | $18.18 | $18.18 | 13,901 |
2024-09-30 | $18.27 | $18.31 | $18.12 | $18.17 | $18.17 | 16,765 |
2024-09-27 | $18.30 | $18.44 | $18.28 | $18.30 | $18.30 | 5,231 |
2024-09-26 | $18.25 | $18.32 | $18.17 | $18.31 | $18.31 | 28,592 |
2024-09-25 | $18.16 | $18.17 | $17.97 | $18.00 | $18.00 | 26,420 |
2024-09-24 | $18.15 | $18.28 | $18.07 | $18.12 | $18.12 | 5,841 |
2024-09-23 | $17.66 | $17.71 | $17.58 | $17.71 | $17.71 | 24,653 |
2024-09-20 | $18.18 | $18.18 | $17.77 | $17.77 | $17.77 | 23,203 |
2024-09-19 | $18.49 | $18.49 | $18.32 | $18.35 | $18.35 | 93,252 |
2024-09-18 | $18.38 | $18.54 | $18.19 | $18.24 | $18.24 | 49,743 |
2024-09-17 | $18.22 | $18.36 | $18.21 | $18.35 | $18.35 | 13,999 |
2024-09-16 | $18.33 | $18.37 | $18.23 | $18.29 | $18.29 | 15,468 |
2024-09-13 | $18.09 | $18.22 | $18.07 | $18.08 | $18.08 | 13,407 |
2024-09-12 | $17.74 | $17.85 | $17.60 | $17.84 | $17.84 | 23,602 |
2024-09-11 | $17.88 | $17.88 | $17.73 | $17.85 | $17.85 | 19,829 |
2024-09-10 | $17.94 | $17.95 | $17.68 | $17.76 | $17.76 | 33,126 |
2024-09-09 | $17.95 | $18.07 | $17.91 | $18.07 | $18.07 | 10,268 |
2024-09-06 | $18.30 | $18.31 | $17.98 | $18.00 | $18.00 | 18,344 |
2024-09-05 | $18.16 | $18.31 | $18.15 | $18.31 | $18.31 | 15,452 |
2024-09-04 | $17.93 | $18.20 | $17.93 | $18.09 | $18.09 | 158,005 |
2024-09-03 | $18.04 | $18.04 | $17.79 | $17.82 | $17.82 | 16,341 |
2024-08-30 | $17.78 | $18.09 | $17.78 | $18.07 | $18.07 | 10,691 |
2024-08-29 | $18.15 | $18.17 | $18.00 | $18.14 | $18.14 | 10,932 |
2024-08-28 | $18.39 | $18.53 | $18.35 | $18.50 | $18.50 | 9,029 |
2024-08-27 | $18.59 | $18.69 | $18.55 | $18.60 | $18.60 | 10,389 |
2024-08-26 | $18.47 | $18.68 | $18.45 | $18.64 | $18.64 | 19,719 |
2024-08-23 | $18.23 | $18.50 | $18.23 | $18.46 | $18.46 | 16,306 |
2024-08-22 | $18.26 | $18.29 | $18.01 | $18.02 | $18.02 | 103,177 |
2024-08-21 | $18.68 | $18.68 | $18.45 | $18.57 | $18.57 | 23,874 |
2024-08-20 | $18.63 | $18.63 | $18.46 | $18.48 | $18.48 | 94,217 |
2024-08-19 | $18.50 | $18.82 | $18.50 | $18.75 | $18.75 | 22,107 |
2024-08-16 | $18.45 | $18.48 | $18.29 | $18.31 | $18.31 | 14,586 |
2024-08-15 | $18.22 | $18.40 | $18.22 | $18.29 | $18.29 | 96,552 |
2024-08-14 | $18.16 | $18.23 | $18.12 | $18.16 | $18.16 | 9,535 |
2024-08-13 | $17.94 | $18.13 | $17.92 | $18.13 | $18.13 | 49,529 |
2024-08-12 | $17.86 | $17.94 | $17.78 | $17.80 | $17.80 | 25,732 |
2024-08-09 | $17.50 | $17.70 | $17.40 | $17.65 | $17.65 | 28,033 |
2024-08-08 | $16.95 | $17.26 | $16.95 | $17.23 | $17.23 | 4,826 |
2024-08-07 | $16.95 | $16.97 | $16.82 | $16.90 | $16.90 | 62,224 |
2024-08-06 | $16.53 | $16.82 | $16.49 | $16.68 | $16.68 | 24,159 |
2024-08-05 | $16.00 | $16.38 | $15.93 | $16.28 | $16.28 | 66,083 |
2024-08-02 | $16.63 | $16.63 | $16.38 | $16.49 | $16.49 | 69,594 |
2024-08-01 | $17.02 | $17.07 | $16.57 | $16.64 | $16.64 | 16,973 |
2024-07-31 | $16.85 | $16.98 | $16.82 | $16.88 | $16.88 | 134,894 |
2024-07-30 | $16.72 | $16.83 | $16.68 | $16.80 | $16.80 | 391,226 |
2024-07-29 | $16.87 | $16.87 | $16.69 | $16.87 | $16.87 | 12,523 |
2024-07-26 | $16.72 | $16.86 | $16.71 | $16.83 | $16.83 | 11,346 |
2024-07-25 | $16.75 | $16.80 | $16.64 | $16.70 | $16.70 | 11,340 |
2024-07-24 | $16.80 | $16.91 | $16.74 | $16.74 | $16.74 | 14,464 |
2024-07-23 | $17.06 | $17.12 | $16.92 | $16.98 | $16.98 | 26,714 |
2024-07-22 | $17.17 | $17.32 | $17.14 | $17.20 | $17.20 | 41,309 |
2024-07-19 | $17.35 | $17.36 | $17.05 | $17.05 | $17.05 | 29,349 |
2024-07-18 | $17.40 | $17.42 | $17.11 | $17.11 | $17.11 | 50,971 |
2024-07-17 | $17.75 | $17.75 | $17.59 | $17.67 | $17.67 | 642,833 |
2024-07-16 | $17.87 | $17.90 | $17.68 | $17.77 | $17.77 | 830,982 |
2024-07-15 | $17.72 | $17.82 | $17.61 | $17.78 | $17.78 | 26,894 |
2024-07-12 | $17.67 | $17.79 | $17.58 | $17.76 | $17.76 | 16,616 |
2024-07-11 | $17.69 | $17.77 | $17.61 | $17.67 | $17.67 | 30,668 |
2024-07-10 | $17.72 | $17.72 | $17.54 | $17.59 | $17.59 | 19,216 |
2024-07-09 | $17.36 | $17.60 | $17.32 | $17.58 | $17.58 | 34,702 |
2024-07-08 | $17.14 | $17.32 | $17.12 | $17.31 | $17.31 | 11,093 |
2024-07-05 | $17.15 | $17.31 | $16.99 | $17.31 | $17.31 | 18,144 |
2024-07-03 | $16.85 | $17.11 | $16.85 | $17.06 | $17.06 | 35,932 |
2024-07-02 | $16.53 | $16.64 | $16.40 | $16.57 | $16.57 | 39,373 |
2024-07-01 | $16.74 | $16.88 | $16.57 | $16.57 | $16.57 | 77,712 |
2024-06-28 | $16.80 | $16.81 | $16.58 | $16.62 | $16.62 | 155,760 |
2024-06-27 | $16.84 | $16.97 | $16.70 | $16.93 | $16.93 | 23,443 |
2024-06-26 | $16.60 | $16.69 | $16.54 | $16.69 | $16.69 | 29,343 |
2024-06-25 | $17.00 | $17.01 | $16.82 | $16.83 | $16.83 | 81,337 |
2024-06-24 | $17.01 | $17.12 | $16.99 | $17.05 | $17.05 | 24,608 |
2024-06-21 | $16.65 | $16.80 | $16.63 | $16.78 | $16.78 | 154,401 |
2024-06-20 | $17.28 | $17.39 | $17.03 | $17.05 | $16.53 | 19,326 |
2024-06-18 | $16.98 | $17.17 | $16.98 | $17.00 | $17.00 | 25,223 |
2024-06-17 | $17.00 | $17.09 | $16.91 | $16.98 | $16.98 | 204,814 |
2024-06-14 | $17.19 | $17.32 | $17.07 | $17.15 | $17.15 | 68,428 |
2024-06-13 | $17.20 | $17.28 | $17.05 | $17.24 | $17.24 | 54,771 |
2024-06-12 | $17.49 | $17.49 | $17.11 | $17.18 | $17.18 | 111,935 |
2024-06-11 | $17.49 | $17.63 | $17.43 | $17.55 | $17.55 | 390,261 |
2024-06-10 | $17.36 | $17.50 | $17.35 | $17.43 | $17.43 | 53,349 |
2024-06-07 | $17.90 | $17.93 | $17.53 | $17.56 | $17.56 | 35,732 |
2024-06-06 | $17.90 | $18.14 | $17.90 | $18.10 | $18.10 | 65,492 |
2024-06-05 | $17.85 | $17.86 | $17.70 | $17.74 | $17.74 | 63,064 |
2024-06-04 | $17.78 | $17.87 | $17.72 | $17.79 | $17.79 | 158,609 |
2024-06-03 | $17.97 | $18.16 | $17.87 | $18.00 | $18.00 | 22,890 |
2024-05-31 | $18.12 | $18.16 | $17.95 | $18.02 | $18.02 | 34,446 |
2024-05-30 | $18.18 | $18.36 | $18.11 | $18.26 | $18.26 | 30,799 |
2024-05-29 | $18.24 | $18.29 | $18.15 | $18.16 | $18.16 | 47,708 |
2024-05-28 | $18.76 | $18.78 | $18.46 | $18.51 | $18.51 | 15,944 |
2024-05-24 | $18.71 | $18.73 | $18.51 | $18.52 | $18.52 | 16,245 |
2024-05-23 | $18.85 | $18.86 | $18.60 | $18.67 | $18.67 | 38,077 |
2024-05-22 | $18.95 | $18.95 | $18.77 | $18.83 | $18.83 | 35,122 |
2024-05-21 | $19.31 | $19.33 | $19.15 | $19.15 | $19.15 | 10,775 |
2024-05-20 | $19.22 | $19.41 | $19.16 | $19.27 | $19.27 | 50,730 |
2024-05-17 | $19.25 | $19.36 | $19.20 | $19.35 | $19.35 | 47,842 |
2024-05-16 | $19.36 | $19.36 | $19.23 | $19.27 | $19.27 | 7,577 |
2024-05-15 | $19.10 | $19.27 | $18.98 | $19.27 | $19.27 | 34,457 |
2024-05-14 | $19.29 | $19.44 | $19.27 | $19.41 | $19.41 | 11,482 |
2024-05-13 | $19.39 | $19.39 | $19.20 | $19.27 | $19.27 | 48,002 |
2024-05-10 | $19.41 | $19.41 | $19.16 | $19.18 | $19.18 | 8,843 |
2024-05-09 | $19.15 | $19.31 | $19.10 | $19.30 | $19.30 | 7,914 |
2024-05-08 | $19.42 | $19.66 | $19.42 | $19.64 | $19.64 | 12,929 |
2024-05-07 | $19.72 | $19.77 | $19.64 | $19.70 | $19.70 | 5,824 |
2024-05-06 | $19.49 | $19.64 | $19.49 | $19.56 | $19.56 | 6,262 |
2024-05-03 | $19.60 | $19.60 | $19.48 | $19.56 | $19.56 | 97,134 |
2024-05-02 | $19.17 | $19.28 | $19.10 | $19.27 | $19.27 | 39,117 |
2024-05-01 | $18.80 | $19.05 | $18.72 | $18.80 | $18.80 | 13,409 |
2024-04-30 | $18.98 | $19.02 | $18.76 | $18.77 | $18.77 | 7,697 |
2024-04-29 | $19.12 | $19.22 | $19.10 | $19.19 | $19.19 | 13,177 |
2024-04-26 | $18.93 | $19.14 | $18.93 | $19.08 | $19.08 | 17,633 |
2024-04-25 | $18.55 | $18.65 | $18.55 | $18.63 | $18.63 | 6,758 |
2024-04-24 | $18.71 | $18.75 | $18.68 | $18.74 | $18.74 | 14,154 |
2024-04-23 | $18.52 | $18.92 | $18.52 | $18.82 | $18.82 | 12,250 |
2024-04-22 | $18.46 | $18.77 | $18.42 | $18.73 | $18.73 | 26,284 |
2024-04-19 | $18.26 | $18.60 | $18.26 | $18.55 | $18.55 | 16,220 |
2024-04-18 | $18.32 | $18.39 | $18.06 | $18.22 | $18.22 | 16,935 |
2024-04-17 | $18.35 | $18.39 | $18.16 | $18.24 | $18.24 | 97,465 |
2024-04-16 | $18.20 | $18.35 | $18.08 | $18.18 | $18.18 | 48,703 |
2024-04-15 | $18.70 | $18.75 | $18.47 | $18.63 | $18.63 | 26,403 |
2024-04-12 | $19.15 | $19.15 | $18.86 | $18.88 | $18.88 | 19,930 |
2024-04-11 | $19.37 | $19.37 | $19.20 | $19.20 | $19.20 | 50,759 |
2024-04-10 | $19.59 | $19.60 | $19.31 | $19.38 | $19.38 | 49,684 |
2024-04-09 | $19.84 | $19.90 | $19.78 | $19.90 | $19.90 | 8,893 |
2024-04-08 | $19.32 | $19.68 | $19.32 | $19.68 | $19.68 | 9,797 |
2024-04-05 | $19.35 | $19.37 | $19.14 | $19.19 | $19.19 | 61,301 |
2024-04-04 | $19.70 | $19.84 | $19.35 | $19.36 | $19.36 | 34,417 |
2024-04-03 | $19.24 | $19.47 | $19.05 | $19.38 | $19.38 | 34,069 |
2024-04-02 | $19.30 | $19.38 | $19.22 | $19.38 | $19.38 | 17,054 |
2024-04-01 | $19.56 | $19.56 | $19.20 | $19.26 | $19.26 | 75,392 |
2024-03-28 | $19.46 | $19.64 | $19.46 | $19.59 | $19.59 | 7,034 |
2024-03-27 | $19.45 | $19.64 | $19.39 | $19.64 | $19.64 | 9,990 |
2024-03-26 | $19.41 | $19.52 | $19.41 | $19.46 | $19.46 | 66,832 |
2024-03-25 | $19.46 | $19.52 | $19.46 | $19.50 | $19.50 | 41,122 |
2024-03-22 | $19.52 | $19.57 | $19.39 | $19.43 | $19.43 | 81,228 |
2024-03-21 | $19.84 | $19.84 | $19.65 | $19.65 | $19.65 | 43,549 |
2024-03-20 | $19.43 | $19.86 | $19.41 | $19.84 | $19.84 | 17,540 |
2024-03-19 | $19.30 | $19.52 | $19.30 | $19.38 | $19.38 | 25,868 |
2024-03-18 | $19.50 | $19.52 | $19.18 | $19.30 | $19.30 | 42,239 |
2024-03-15 | $19.50 | $19.50 | $19.35 | $19.36 | $19.36 | 10,884 |
2024-03-14 | $19.62 | $19.70 | $19.48 | $19.58 | $19.58 | 224,661 |
2024-03-13 | $19.59 | $19.76 | $19.59 | $19.69 | $19.69 | 49,470 |
2024-03-12 | $19.44 | $19.69 | $19.40 | $19.63 | $19.63 | 255,400 |
2024-03-11 | $19.28 | $19.52 | $19.28 | $19.36 | $19.36 | 74,856 |
2024-03-08 | $19.37 | $19.55 | $19.32 | $19.46 | $19.46 | 147,644 |
2024-03-07 | $19.94 | $19.96 | $19.83 | $19.92 | $19.92 | 68,019 |
2024-03-06 | $19.98 | $20.03 | $19.90 | $19.93 | $19.93 | 108,026 |
2024-03-05 | $19.82 | $19.90 | $19.72 | $19.75 | $19.75 | 14,171 |
2024-03-04 | $19.92 | $19.92 | $19.79 | $19.79 | $19.79 | 95,016 |
2024-03-01 | $19.97 | $20.02 | $19.84 | $19.95 | $19.95 | 12,414 |
2024-02-29 | $19.89 | $19.89 | $19.78 | $19.85 | $19.85 | 16,878 |
2024-02-28 | $20.28 | $20.29 | $19.99 | $20.01 | $20.01 | 42,034 |
2024-02-27 | $20.24 | $20.47 | $20.24 | $20.47 | $20.47 | 46,311 |
2024-02-26 | $19.96 | $20.08 | $19.89 | $19.98 | $19.98 | 42,113 |
2024-02-23 | $20.06 | $20.06 | $19.87 | $19.89 | $19.89 | 19,892 |
2024-02-22 | $20.27 | $20.27 | $20.12 | $20.12 | $20.12 | 14,906 |
2024-02-21 | $20.21 | $20.25 | $20.10 | $20.22 | $20.22 | 16,111 |
2024-02-20 | $20.13 | $20.20 | $20.12 | $20.20 | $20.20 | 36,064 |
2024-02-16 | $19.78 | $19.95 | $19.75 | $19.92 | $19.92 | 16,394 |
2024-02-15 | $19.69 | $19.75 | $19.60 | $19.75 | $19.75 | 8,018 |
2024-02-14 | $19.60 | $19.69 | $19.55 | $19.58 | $19.58 | 43,074 |
2024-02-13 | $19.55 | $19.68 | $19.25 | $19.42 | $19.42 | 85,838 |
2024-02-12 | $19.75 | $20.08 | $19.75 | $19.97 | $19.97 | 20,773 |
2024-02-09 | $19.73 | $19.84 | $19.70 | $19.77 | $19.77 | 16,297 |
2024-02-08 | $19.94 | $19.94 | $19.67 | $19.69 | $19.69 | 20,805 |
2024-02-07 | $20.05 | $20.09 | $19.98 | $20.08 | $20.08 | 18,938 |
2024-02-06 | $19.92 | $20.15 | $19.92 | $20.15 | $20.15 | 11,703 |
2024-02-05 | $19.62 | $19.64 | $19.36 | $19.62 | $19.62 | 16,404 |
2024-02-02 | $19.72 | $19.73 | $19.56 | $19.63 | $19.63 | 22,476 |
2024-02-01 | $19.91 | $20.05 | $19.82 | $20.05 | $20.05 | 14,403 |
2024-01-31 | $20.02 | $20.13 | $19.78 | $19.78 | $19.78 | 21,597 |
2024-01-30 | $19.76 | $19.80 | $19.56 | $19.74 | $19.74 | 1,090,151 |
2024-01-29 | $19.98 | $19.98 | $19.79 | $19.88 | $19.88 | 13,509 |
2024-01-26 | $20.04 | $20.12 | $19.94 | $20.09 | $20.09 | 7,462 |
2024-01-25 | $19.91 | $20.01 | $19.85 | $19.93 | $19.93 | 19,640 |
2024-01-24 | $20.05 | $20.08 | $19.77 | $19.79 | $19.79 | 52,742 |
2024-01-23 | $19.61 | $19.77 | $19.49 | $19.77 | $19.77 | 55,887 |
2024-01-22 | $19.59 | $19.74 | $19.32 | $19.42 | $19.42 | 42,066 |
2024-01-19 | $19.70 | $19.78 | $19.66 | $19.77 | $19.77 | 8,548 |
2024-01-18 | $19.82 | $19.82 | $19.68 | $19.77 | $19.77 | 38,763 |
2024-01-17 | $19.96 | $20.00 | $19.89 | $19.94 | $19.94 | 27,701 |
2024-01-16 | $20.40 | $20.40 | $20.05 | $20.07 | $20.07 | 82,389 |
2024-01-12 | $20.74 | $20.80 | $20.56 | $20.61 | $20.61 | 11,811 |
2024-01-11 | $20.54 | $20.57 | $20.34 | $20.50 | $20.50 | 15,452 |
2024-01-10 | $20.42 | $20.44 | $20.33 | $20.39 | $20.39 | 22,015 |
2024-01-09 | $20.56 | $20.58 | $20.42 | $20.43 | $20.43 | 25,149 |
2024-01-08 | $20.55 | $20.75 | $20.55 | $20.74 | $20.74 | 52,172 |
2024-01-05 | $20.58 | $20.80 | $20.57 | $20.68 | $20.68 | 26,005 |
2024-01-04 | $20.37 | $20.56 | $20.36 | $20.47 | $20.47 | 31,085 |
2024-01-03 | $20.60 | $20.76 | $20.60 | $20.65 | $20.65 | 28,625 |
2024-01-02 | $20.82 | $20.88 | $20.49 | $20.57 | $20.57 | 111,210 |
2023-12-29 | $21.05 | $21.08 | $20.89 | $20.95 | $20.95 | 116,093 |
2023-12-28 | $21.10 | $21.18 | $21.02 | $21.07 | $21.07 | 10,468 |
2023-12-27 | $21.08 | $21.19 | $21.06 | $21.13 | $21.13 | 39,102 |
2023-12-26 | $20.96 | $21.12 | $20.96 | $21.08 | $21.08 | 18,536 |
2023-12-22 | $20.70 | $20.88 | $20.70 | $20.78 | $20.78 | 9,737 |
2023-12-21 | $20.57 | $20.69 | $20.49 | $20.63 | $20.63 | 23,858 |
2023-12-20 | $20.59 | $20.59 | $20.28 | $20.30 | $20.30 | 7,972 |
2023-12-19 | $20.59 | $20.65 | $20.54 | $20.63 | $20.63 | 21,340 |
2023-12-18 | $20.16 | $20.42 | $20.14 | $20.36 | $20.36 | 37,942 |
2023-12-15 | $20.25 | $20.25 | $20.03 | $20.04 | $20.04 | 224,973 |
2023-12-14 | $20.99 | $21.17 | $20.93 | $21.00 | $20.27 | 51,632 |
2023-12-13 | $20.17 | $20.77 | $20.07 | $20.77 | $20.77 | 38,527 |
2023-12-12 | $20.22 | $20.22 | $20.00 | $20.05 | $20.05 | 14,120 |
2023-12-11 | $20.15 | $20.28 | $20.15 | $20.25 | $20.25 | 93,444 |
2023-12-08 | $20.11 | $20.38 | $20.11 | $20.32 | $20.32 | 10,035 |
2023-12-07 | $20.26 | $20.27 | $20.11 | $20.18 | $20.18 | 101,405 |
2023-12-06 | $20.41 | $20.41 | $20.12 | $20.15 | $20.15 | 87,316 |
2023-12-05 | $20.14 | $20.32 | $20.10 | $20.23 | $20.23 | 8,040 |
2023-12-04 | $20.39 | $20.40 | $20.12 | $20.14 | $20.14 | 22,003 |
2023-12-01 | $20.25 | $20.65 | $20.25 | $20.60 | $20.60 | 12,635 |
2023-11-30 | $20.16 | $20.35 | $20.12 | $20.35 | $20.35 | 18,656 |
2023-11-29 | $20.33 | $20.39 | $20.19 | $20.19 | $20.19 | 24,476 |
2023-11-28 | $20.14 | $20.51 | $20.14 | $20.39 | $20.39 | 27,617 |
2023-11-27 | $20.18 | $20.20 | $19.99 | $20.14 | $20.14 | 8,444 |
2023-11-24 | $20.21 | $20.32 | $20.14 | $20.17 | $20.17 | 13,027 |
2023-11-22 | $20.38 | $20.40 | $20.14 | $20.17 | $20.17 | 11,289 |
2023-11-21 | $20.33 | $20.33 | $20.08 | $20.18 | $20.18 | 47,752 |
2023-11-20 | $20.25 | $20.48 | $20.21 | $20.40 | $20.40 | 19,928 |
2023-11-17 | $20.07 | $20.22 | $20.02 | $20.04 | $20.04 | 16,175 |
2023-11-16 | $20.09 | $20.17 | $19.92 | $20.16 | $20.16 | 28,328 |
2023-11-15 | $20.12 | $20.24 | $20.00 | $20.13 | $20.13 | 28,384 |
2023-11-14 | $19.90 | $20.01 | $19.87 | $19.97 | $19.97 | 13,845 |
2023-11-13 | $19.25 | $19.39 | $19.25 | $19.36 | $19.36 | 8,176 |
2023-11-10 | $19.25 | $19.42 | $19.25 | $19.38 | $19.38 | 37,999 |
2023-11-09 | $19.27 | $19.33 | $18.97 | $19.04 | $19.04 | 11,676 |
2023-11-08 | $19.31 | $19.31 | $19.14 | $19.14 | $19.14 | 2,440 |
2023-11-07 | $19.34 | $19.41 | $19.28 | $19.30 | $19.30 | 22,151 |
2023-11-06 | $19.12 | $19.18 | $19.05 | $19.15 | $19.15 | 19,349 |
2023-11-03 | $18.91 | $19.11 | $18.91 | $19.07 | $19.07 | 19,215 |
2023-11-02 | $18.63 | $18.89 | $18.59 | $18.80 | $18.80 | 46,803 |
2023-11-01 | $17.93 | $18.38 | $17.93 | $18.32 | $18.32 | 51,334 |
2023-10-31 | $17.57 | $17.82 | $17.57 | $17.78 | $17.78 | 26,735 |
2023-10-30 | $18.17 | $18.17 | $17.66 | $17.66 | $17.66 | 17,473 |
2023-10-27 | $18.50 | $18.50 | $17.88 | $17.92 | $17.92 | 7,918 |
2023-10-26 | $17.98 | $18.24 | $17.96 | $18.21 | $18.21 | 14,409 |
2023-10-25 | $18.10 | $18.10 | $17.88 | $17.92 | $17.92 | 12,924 |
2023-10-24 | $17.94 | $18.14 | $17.94 | $18.12 | $18.12 | 23,429 |
2023-10-23 | $17.79 | $18.07 | $17.75 | $17.84 | $17.84 | 15,007 |
2023-10-20 | $17.94 | $17.95 | $17.79 | $17.90 | $17.90 | 5,974 |
2023-10-19 | $17.94 | $18.12 | $17.94 | $18.00 | $18.00 | 11,180 |
2023-10-18 | $18.13 | $18.13 | $17.96 | $17.97 | $17.97 | 19,265 |
2023-10-17 | $18.41 | $18.50 | $18.26 | $18.31 | $18.31 | 6,570 |
2023-10-16 | $18.24 | $18.38 | $18.21 | $18.36 | $18.36 | 4,451 |
2023-10-13 | $18.30 | $18.34 | $18.05 | $18.07 | $18.07 | 6,798 |
2023-10-12 | $18.34 | $18.34 | $17.91 | $18.03 | $18.03 | 9,268 |
2023-10-11 | $18.37 | $18.38 | $18.19 | $18.37 | $18.37 | 14,181 |
2023-10-10 | $18.03 | $18.31 | $18.02 | $18.28 | $18.28 | 10,311 |
2023-10-09 | $17.52 | $17.82 | $17.47 | $17.82 | $17.82 | 10,035 |
2023-10-06 | $17.16 | $17.60 | $17.01 | $17.55 | $17.55 | 30,253 |
2023-10-05 | $17.50 | $17.50 | $17.26 | $17.38 | $17.38 | 30,480 |
2023-10-04 | $17.48 | $17.63 | $17.30 | $17.47 | $17.47 | 70,123 |
2023-10-03 | $17.89 | $17.98 | $17.43 | $17.43 | $17.43 | 93,735 |
2023-10-02 | $18.30 | $18.30 | $17.95 | $18.03 | $18.03 | 710,875 |
2023-09-29 | $18.47 | $18.48 | $18.28 | $18.39 | $18.39 | 111,573 |
2023-09-28 | $17.93 | $18.27 | $17.92 | $18.22 | $18.22 | 10,424 |
2023-09-27 | $18.27 | $18.27 | $17.78 | $18.00 | $18.00 | 43,262 |
2023-09-26 | $18.39 | $18.40 | $18.18 | $18.18 | $18.18 | 7,146 |
2023-09-25 | $18.54 | $18.57 | $18.46 | $18.57 | $18.57 | 10,648 |
2023-09-22 | $18.78 | $18.82 | $18.65 | $18.68 | $18.68 | 6,010 |
2023-09-21 | $18.79 | $18.90 | $18.64 | $18.66 | $18.66 | 12,338 |
2023-09-20 | $19.31 | $19.48 | $19.26 | $19.26 | $19.26 | 9,577 |
2023-09-19 | $19.29 | $19.29 | $19.13 | $19.16 | $19.16 | 5,303 |
2023-09-18 | $19.48 | $19.49 | $19.29 | $19.32 | $19.32 | 29,505 |
2023-09-15 | $19.44 | $19.46 | $19.29 | $19.29 | $19.29 | 29,785 |
2023-09-14 | $19.25 | $19.43 | $19.21 | $19.39 | $19.39 | 19,034 |
2023-09-13 | $18.97 | $19.16 | $18.97 | $19.01 | $19.01 | 4,919 |
2023-09-12 | $18.80 | $18.87 | $18.79 | $18.84 | $18.84 | 8,684 |
2023-09-11 | $18.64 | $18.75 | $18.54 | $18.75 | $18.75 | 19,375 |
2023-09-08 | $18.33 | $18.41 | $18.23 | $18.34 | $18.34 | 29,244 |
2023-09-07 | $18.31 | $18.31 | $18.08 | $18.08 | $18.08 | 30,648 |
2023-09-06 | $18.62 | $18.76 | $18.44 | $18.45 | $18.45 | 12,894 |
2023-09-05 | $18.62 | $18.80 | $18.60 | $18.64 | $18.64 | 215,892 |
2023-09-01 | $18.91 | $18.93 | $18.73 | $18.86 | $18.86 | 8,737 |
2023-08-31 | $18.85 | $18.85 | $18.51 | $18.51 | $18.51 | 11,615 |
2023-08-30 | $19.26 | $19.26 | $19.06 | $19.07 | $19.07 | 14,675 |
2023-08-29 | $19.00 | $19.31 | $18.94 | $19.26 | $19.26 | 215,084 |
2023-08-28 | $18.73 | $19.00 | $18.67 | $19.00 | $19.00 | 16,901 |
2023-08-25 | $18.84 | $18.91 | $18.66 | $18.74 | $18.74 | 410,934 |
2023-08-24 | $19.03 | $19.16 | $18.91 | $18.92 | $18.92 | 29,039 |
2023-08-23 | $18.88 | $19.16 | $18.73 | $19.13 | $19.13 | 11,635 |
2023-08-22 | $18.37 | $18.54 | $18.32 | $18.53 | $18.53 | 729,593 |
2023-08-21 | $18.15 | $18.15 | $18.03 | $18.09 | $18.09 | 62,002 |
2023-08-18 | $18.09 | $18.34 | $18.09 | $18.27 | $18.27 | 8,358 |
2023-08-17 | $18.44 | $18.50 | $18.15 | $18.15 | $18.15 | 46,218 |
2023-08-16 | $18.42 | $18.59 | $18.26 | $18.26 | $18.26 | 9,228 |
2023-08-15 | $18.55 | $18.55 | $18.37 | $18.37 | $18.37 | 79,574 |
2023-08-14 | $18.69 | $18.69 | $18.47 | $18.54 | $18.54 | 32,591 |
2023-08-11 | $19.06 | $19.11 | $18.87 | $18.91 | $18.91 | 17,332 |
2023-08-10 | $19.20 | $19.34 | $19.04 | $19.05 | $19.05 | 18,704 |
2023-08-09 | $19.04 | $19.08 | $18.90 | $18.97 | $18.97 | 46,940 |
2023-08-08 | $18.90 | $19.17 | $18.80 | $19.11 | $19.11 | 20,268 |
2023-08-07 | $19.21 | $19.24 | $19.03 | $19.17 | $19.17 | 45,851 |
2023-08-04 | $19.42 | $19.62 | $19.17 | $19.17 | $19.17 | 18,769 |
2023-08-03 | $19.63 | $19.66 | $19.29 | $19.29 | $19.29 | 26,144 |
2023-08-02 | $19.80 | $19.80 | $19.57 | $19.72 | $19.72 | 62,235 |
2023-08-01 | $19.92 | $19.96 | $19.72 | $19.83 | $19.83 | 22,589 |
2023-07-31 | $20.09 | $20.25 | $20.07 | $20.24 | $20.24 | 20,441 |
2023-07-28 | $19.94 | $19.95 | $19.86 | $19.94 | $19.94 | 38,215 |
2023-07-27 | $20.25 | $20.25 | $19.76 | $19.76 | $19.76 | 25,378 |
2023-07-26 | $20.18 | $20.37 | $20.12 | $20.33 | $20.33 | 18,440 |
2023-07-25 | $20.30 | $20.30 | $20.12 | $20.15 | $20.15 | 110,774 |
2023-07-24 | $19.82 | $20.17 | $19.81 | $20.11 | $20.11 | 34,526 |
2023-07-21 | $19.58 | $19.78 | $19.58 | $19.73 | $19.73 | 13,649 |
2023-07-20 | $19.32 | $19.35 | $19.21 | $19.28 | $19.28 | 14,387 |
2023-07-19 | $19.16 | $19.27 | $19.03 | $19.26 | $19.26 | 10,777 |
2023-07-18 | $19.20 | $19.33 | $19.14 | $19.22 | $19.22 | 24,870 |
2023-07-17 | $19.01 | $19.31 | $18.87 | $19.31 | $19.31 | 12,070 |
2023-07-14 | $19.41 | $19.43 | $19.23 | $19.23 | $19.23 | 8,668 |
2023-07-13 | $19.39 | $19.54 | $19.39 | $19.48 | $19.48 | 10,463 |
2023-07-12 | $19.28 | $19.43 | $19.10 | $19.10 | $19.10 | 29,458 |
2023-07-11 | $18.57 | $19.01 | $18.46 | $18.96 | $18.96 | 13,965 |
2023-07-10 | $19.07 | $19.07 | $18.93 | $18.94 | $18.94 | 19,178 |
2023-07-07 | $19.02 | $19.29 | $19.02 | $19.15 | $19.15 | 8,998 |
2023-07-06 | $19.01 | $19.11 | $18.65 | $18.71 | $18.71 | 19,577 |
2023-07-05 | $19.26 | $19.46 | $19.20 | $19.35 | $19.35 | 20,947 |
2023-07-03 | $19.54 | $19.63 | $19.54 | $19.54 | $19.54 | 12,913 |
2023-06-30 | $19.36 | $19.47 | $19.27 | $19.32 | $19.32 | 97,883 |
2023-06-29 | $19.00 | $19.22 | $18.98 | $19.22 | $19.22 | 19,987 |
2023-06-28 | $19.08 | $19.11 | $18.92 | $18.96 | $18.96 | 61,402 |
2023-06-27 | $19.57 | $19.58 | $19.14 | $19.32 | $19.32 | 20,889 |
2023-06-26 | $19.50 | $19.63 | $19.39 | $19.51 | $19.51 | 16,355 |
2023-06-23 | $19.46 | $19.63 | $19.38 | $19.51 | $19.51 | 17,596 |
2023-06-22 | $19.63 | $19.63 | $19.46 | $19.60 | $19.60 | 53,826 |
2023-06-21 | $19.55 | $19.84 | $19.55 | $19.80 | $19.80 | 6,149 |
2023-06-20 | $19.55 | $19.57 | $19.39 | $19.51 | $19.51 | 13,791 |
2023-06-16 | $19.24 | $19.48 | $19.16 | $19.30 | $19.30 | 14,788 |
2023-06-15 | $20.60 | $20.67 | $20.53 | $20.67 | $20.67 | 11,693 |
2023-06-14 | $20.12 | $20.47 | $20.08 | $20.47 | $20.47 | 21,243 |
2023-06-13 | $20.09 | $20.15 | $19.88 | $19.94 | $19.94 | 60,419 |
2023-06-12 | $19.92 | $20.04 | $19.80 | $20.00 | $20.00 | 8,895 |
2023-06-09 | $19.68 | $20.01 | $19.68 | $19.95 | $19.95 | 17,270 |
2023-06-08 | $19.50 | $19.62 | $19.50 | $19.59 | $19.59 | 8,897 |
2023-06-07 | $19.55 | $19.55 | $19.29 | $19.46 | $19.46 | 65,909 |
2023-06-06 | $18.94 | $19.32 | $18.86 | $19.31 | $19.31 | 9,301 |
2023-06-05 | $18.91 | $19.00 | $18.83 | $18.94 | $18.94 | 8,537 |
2023-06-02 | $18.85 | $18.87 | $18.72 | $18.84 | $18.84 | 17,035 |
2023-06-01 | $17.86 | $18.29 | $17.83 | $18.29 | $18.29 | 11,959 |
2023-05-31 | $17.80 | $17.84 | $17.55 | $17.79 | $17.79 | 20,027 |
2023-05-30 | $18.11 | $18.11 | $17.80 | $17.97 | $17.97 | 21,506 |
2023-05-26 | $18.39 | $18.53 | $18.22 | $18.43 | $18.43 | 34,575 |
2023-05-25 | $18.39 | $18.39 | $18.10 | $18.14 | $18.14 | 4,989 |
2023-05-24 | $18.36 | $18.38 | $18.22 | $18.26 | $18.26 | 11,111 |
2023-05-23 | $18.41 | $18.63 | $18.31 | $18.31 | $18.31 | 41,754 |
2023-05-22 | $18.59 | $18.62 | $18.39 | $18.40 | $18.40 | 39,846 |
2023-05-19 | $18.31 | $18.49 | $18.29 | $18.42 | $18.42 | 10,429 |
2023-05-18 | $18.24 | $18.40 | $18.16 | $18.40 | $18.40 | 2,119,034 |
2023-05-17 | $18.43 | $18.48 | $18.29 | $18.43 | $18.43 | 8,720 |
2023-05-16 | $18.63 | $18.64 | $18.19 | $18.20 | $18.20 | 22,857 |
2023-05-15 | $18.42 | $18.53 | $18.35 | $18.52 | $18.52 | 59,413 |
2023-05-12 | $18.18 | $18.41 | $18.18 | $18.35 | $18.35 | 27,045 |
2023-05-11 | $17.89 | $18.21 | $17.87 | $18.21 | $18.21 | 15,934 |
2023-05-10 | $18.07 | $18.08 | $17.94 | $18.06 | $18.06 | 23,017 |
2023-05-09 | $17.68 | $18.00 | $17.66 | $17.88 | $17.88 | 2,425 |
2023-05-08 | $17.88 | $17.91 | $17.61 | $17.65 | $17.65 | 16,989 |
2023-05-05 | $17.26 | $17.76 | $17.26 | $17.71 | $17.71 | 29,086 |
2023-05-04 | $17.21 | $17.23 | $16.80 | $17.06 | $17.06 | 73,548 |
2023-05-03 | $16.93 | $17.10 | $16.83 | $17.04 | $17.04 | 19,091 |
2023-05-02 | $17.22 | $17.22 | $16.81 | $16.87 | $16.87 | 137,908 |
2023-05-01 | $17.39 | $17.46 | $17.20 | $17.26 | $17.26 | 53,543 |
2023-04-28 | $17.17 | $17.42 | $17.11 | $17.40 | $17.40 | 16,577 |
2023-04-27 | $17.09 | $17.23 | $17.01 | $17.22 | $17.22 | 11,474 |
2023-04-26 | $16.99 | $17.07 | $16.91 | $16.91 | $16.91 | 13,964 |
2023-04-25 | $17.06 | $17.07 | $16.86 | $17.00 | $17.00 | 11,342 |
2023-04-24 | $17.07 | $17.26 | $17.01 | $17.20 | $17.20 | 27,191 |
2023-04-21 | $17.20 | $17.20 | $16.91 | $17.04 | $17.04 | 14,071 |
2023-04-20 | $17.27 | $17.31 | $17.20 | $17.22 | $17.22 | 7,134 |
2023-04-19 | $17.42 | $17.42 | $17.04 | $17.08 | $17.08 | 32,216 |
2023-04-18 | $17.69 | $17.87 | $17.59 | $17.85 | $17.85 | 14,982 |
2023-04-17 | $18.01 | $18.06 | $17.87 | $17.93 | $17.93 | 25,846 |
2023-04-14 | $17.66 | $18.06 | $17.66 | $18.06 | $18.06 | 16,244 |
2023-04-13 | $18.04 | $18.20 | $17.96 | $18.02 | $18.02 | 829,177 |
2023-04-12 | $18.08 | $18.25 | $18.02 | $18.09 | $18.09 | 28,691 |
2023-04-11 | $17.42 | $17.76 | $17.42 | $17.71 | $17.71 | 21,368 |
2023-04-10 | $16.70 | $16.84 | $16.70 | $16.79 | $16.79 | 36,354 |
2023-04-06 | $16.69 | $16.71 | $16.59 | $16.66 | $16.66 | 10,458 |
2023-04-05 | $16.78 | $16.83 | $16.60 | $16.75 | $16.75 | 17,893 |
2023-04-04 | $16.89 | $16.96 | $16.74 | $16.82 | $16.82 | 76,784 |
2023-04-03 | $16.69 | $16.77 | $16.66 | $16.77 | $16.77 | 20,477 |
2023-03-31 | $17.08 | $17.12 | $16.73 | $16.82 | $16.82 | 45,761 |
2023-03-30 | $17.04 | $17.04 | $16.72 | $16.97 | $16.97 | 21,391 |
2023-03-29 | $16.46 | $16.65 | $16.34 | $16.57 | $16.57 | 36,426 |
2023-03-28 | $16.28 | $16.45 | $16.28 | $16.36 | $16.36 | 35,310 |
2023-03-27 | $15.91 | $16.02 | $15.83 | $16.02 | $16.02 | 8,305 |
2023-03-24 | $15.47 | $15.75 | $15.44 | $15.75 | $15.75 | 23,611 |
2023-03-23 | $16.05 | $16.05 | $15.35 | $15.47 | $15.47 | 36,145 |
2023-03-22 | $16.02 | $16.06 | $15.95 | $16.03 | $16.03 | 16,617 |
2023-03-21 | $16.20 | $16.20 | $16.10 | $16.11 | $16.11 | 12,372 |
2023-03-20 | $16.22 | $16.24 | $16.04 | $16.08 | $16.08 | 75,048 |
2023-03-17 | $16.31 | $16.31 | $16.15 | $16.22 | $16.22 | 12,623 |
2023-03-16 | $16.24 | $16.52 | $16.15 | $16.46 | $16.46 | 42,968 |
2023-03-15 | $16.06 | $16.22 | $15.80 | $16.18 | $16.18 | 3,125,643 |
2023-03-14 | $16.58 | $16.61 | $16.32 | $16.42 | $16.42 | 19,207 |
2023-03-13 | $16.34 | $16.62 | $16.32 | $16.37 | $16.37 | 15,029 |
2023-03-10 | $16.75 | $16.97 | $16.57 | $16.65 | $16.65 | 15,436 |
2023-03-09 | $17.34 | $17.36 | $17.05 | $17.06 | $17.06 | 7,308 |
2023-03-08 | $17.25 | $17.39 | $17.21 | $17.33 | $17.33 | 17,288 |
2023-03-07 | $16.94 | $16.95 | $16.69 | $16.79 | $16.79 | 9,624 |
2023-03-06 | $16.67 | $17.05 | $16.60 | $17.04 | $17.04 | 15,656 |
2023-03-03 | $16.73 | $16.81 | $16.70 | $16.73 | $16.73 | 6,738 |
2023-03-02 | $16.77 | $16.87 | $16.60 | $16.61 | $16.61 | 10,792 |
2023-03-01 | $16.75 | $16.85 | $16.60 | $16.85 | $16.85 | 157,535 |
2023-02-28 | $16.99 | $16.99 | $16.73 | $16.73 | $16.73 | 14,613 |
2023-02-27 | $16.98 | $17.16 | $16.86 | $16.96 | $16.96 | 86,164 |
2023-02-24 | $17.17 | $17.17 | $16.92 | $16.98 | $16.98 | 26,723 |
2023-02-23 | $17.67 | $17.74 | $17.29 | $17.48 | $17.48 | 557,434 |
2023-02-22 | $17.36 | $17.49 | $17.14 | $17.34 | $17.34 | 405,439 |
2023-02-21 | $17.74 | $17.78 | $17.42 | $17.43 | $17.43 | 10,502 |
2023-02-17 | $17.64 | $17.80 | $17.57 | $17.70 | $17.70 | 5,343 |
2023-02-16 | $17.41 | $17.78 | $17.31 | $17.69 | $17.69 | 144,320 |
2023-02-15 | $17.53 | $17.68 | $17.41 | $17.58 | $17.58 | 23,275 |
2023-02-14 | $17.62 | $17.73 | $17.35 | $17.45 | $17.45 | 17,096 |
2023-02-13 | $17.56 | $17.67 | $17.56 | $17.62 | $17.62 | 5,701 |
2023-02-10 | $17.25 | $17.39 | $17.17 | $17.36 | $17.36 | 9,211 |
2023-02-09 | $17.52 | $17.52 | $17.14 | $17.18 | $17.18 | 31,823 |
2023-02-08 | $17.54 | $17.75 | $17.32 | $17.64 | $17.64 | 10,330 |
2023-02-07 | $17.50 | $17.59 | $17.27 | $17.31 | $17.31 | 18,406 |
2023-02-06 | $17.39 | $17.63 | $17.28 | $17.63 | $17.63 | 19,208 |
2023-02-03 | $17.95 | $18.06 | $17.58 | $17.69 | $17.69 | 44,495 |
2023-02-02 | $18.80 | $18.80 | $18.15 | $18.20 | $18.20 | 27,228 |
2023-02-01 | $18.46 | $18.55 | $18.15 | $18.46 | $18.46 | 16,654 |
2023-01-31 | $18.59 | $18.71 | $18.53 | $18.67 | $18.67 | 73,498 |
2023-01-30 | $18.48 | $18.49 | $18.26 | $18.28 | $18.28 | 8,595 |
2023-01-27 | $18.58 | $18.58 | $18.32 | $18.37 | $18.37 | 14,869 |
2023-01-26 | $18.78 | $18.83 | $18.63 | $18.83 | $18.83 | 10,243 |
2023-01-25 | $18.32 | $18.78 | $18.32 | $18.76 | $18.76 | 10,589 |
2023-01-24 | $18.20 | $18.31 | $18.14 | $18.31 | $18.31 | 11,755 |
2023-01-23 | $17.99 | $18.19 | $17.95 | $17.99 | $17.99 | 40,935 |
2023-01-20 | $18.04 | $18.06 | $17.95 | $17.97 | $17.97 | 7,434 |
2023-01-19 | $18.02 | $18.31 | $17.84 | $18.22 | $18.22 | 2,486,537 |
2023-01-18 | $18.56 | $18.57 | $18.05 | $18.05 | $18.05 | 73,358 |
2023-01-17 | $18.00 | $18.19 | $17.94 | $18.17 | $18.17 | 1,213,409 |
2023-01-13 | $18.03 | $18.26 | $18.03 | $18.13 | $18.13 | 25,840 |
2023-01-12 | $18.13 | $18.47 | $17.91 | $18.30 | $18.30 | 20,650 |
2023-01-11 | $17.90 | $18.16 | $17.80 | $18.16 | $18.16 | 7,736 |
2023-01-10 | $17.48 | $17.82 | $17.44 | $17.77 | $17.77 | 10,635 |
2023-01-09 | $17.13 | $17.44 | $17.05 | $17.25 | $17.25 | 31,595 |
2023-01-06 | $17.21 | $17.42 | $17.07 | $17.42 | $17.42 | 90,778 |
2023-01-05 | $16.45 | $16.80 | $16.43 | $16.80 | $16.80 | 41,363 |
2023-01-04 | $15.95 | $16.21 | $15.89 | $16.21 | $16.21 | 25,420 |
2023-01-03 | $16.47 | $16.54 | $15.95 | $15.95 | $15.95 | 46,922 |
2022-12-30 | $17.28 | $17.49 | $17.10 | $17.23 | $17.23 | 143,081 |
2022-12-29 | $17.79 | $17.79 | $17.31 | $17.40 | $17.40 | 36,194 |
2022-12-28 | $17.42 | $17.59 | $17.36 | $17.50 | $17.50 | 14,466 |
2022-12-27 | $17.10 | $17.24 | $17.04 | $17.16 | $17.16 | 44,028 |
2022-12-23 | $17.76 | $17.90 | $17.68 | $17.78 | $17.78 | 22,636 |
2022-12-22 | $17.41 | $17.49 | $17.25 | $17.39 | $17.39 | 21,791 |
2022-12-21 | $17.16 | $17.26 | $17.05 | $17.25 | $17.25 | 30,529 |
2022-12-20 | $17.03 | $17.29 | $17.03 | $17.14 | $17.14 | 45,658 |
2022-12-19 | $16.26 | $16.48 | $16.14 | $16.48 | $16.48 | 11,271 |
2022-12-16 | $16.24 | $16.31 | $16.08 | $16.10 | $16.10 | 33,981 |
2022-12-15 | $17.41 | $17.56 | $17.15 | $17.29 | $16.24 | 867,308 |
2022-12-14 | $17.04 | $17.38 | $16.84 | $17.25 | $16.20 | 70,048 |
2022-12-13 | $17.87 | $17.91 | $17.25 | $17.29 | $17.29 | 21,155 |
2022-12-12 | $17.61 | $17.74 | $17.29 | $17.74 | $17.74 | 55,154 |
2022-12-09 | $18.19 | $18.40 | $18.19 | $18.20 | $18.20 | 20,573 |
2022-12-08 | $18.60 | $18.65 | $18.20 | $18.23 | $18.23 | 10,513 |
2022-12-07 | $18.64 | $18.80 | $18.53 | $18.60 | $18.60 | 10,607 |
2022-12-06 | $18.60 | $18.77 | $18.33 | $18.66 | $18.66 | 291,477 |
2022-12-05 | $18.77 | $18.82 | $18.41 | $18.41 | $18.41 | 24,654 |
2022-12-02 | $19.25 | $19.48 | $19.05 | $19.05 | $19.05 | 28,515 |
2022-12-01 | $19.20 | $19.23 | $18.95 | $19.00 | $19.00 | 160,943 |
2022-11-30 | $18.87 | $19.23 | $18.68 | $19.20 | $19.20 | 13,232 |
2022-11-29 | $18.50 | $18.83 | $18.50 | $18.66 | $18.66 | 13,328 |
2022-11-28 | $17.94 | $18.14 | $17.94 | $18.06 | $18.06 | 19,616 |
2022-11-25 | $18.35 | $18.38 | $18.07 | $18.07 | $18.07 | 7,101 |
2022-11-23 | $17.89 | $18.06 | $17.80 | $18.04 | $18.04 | 12,041 |
2022-11-22 | $18.26 | $18.26 | $17.83 | $17.98 | $17.98 | 18,076 |
2022-11-21 | $18.24 | $18.39 | $17.90 | $18.39 | $18.39 | 21,353 |
2022-11-18 | $18.28 | $18.28 | $17.94 | $17.99 | $17.99 | 38,640 |
2022-11-17 | $17.51 | $18.01 | $17.48 | $18.00 | $18.00 | 53,130 |
2022-11-16 | $18.69 | $18.75 | $18.04 | $18.12 | $18.12 | 40,191 |
2022-11-15 | $19.39 | $19.39 | $18.83 | $18.87 | $18.87 | 35,928 |
2022-11-14 | $18.67 | $19.19 | $18.66 | $18.84 | $18.84 | 19,977 |
2022-11-11 | $18.37 | $18.85 | $18.37 | $18.69 | $18.69 | 23,184 |
2022-11-10 | $18.57 | $18.57 | $17.88 | $18.07 | $18.07 | 37,087 |
2022-11-09 | $19.80 | $20.04 | $19.32 | $19.40 | $19.40 | 1,094,067 |
2022-11-08 | $19.88 | $20.21 | $19.81 | $19.96 | $19.96 | 214,961 |
2022-11-07 | $20.52 | $20.58 | $19.80 | $19.85 | $19.85 | 997,359 |
2022-11-04 | $20.99 | $21.09 | $20.66 | $20.68 | $20.68 | 199,883 |
2022-11-03 | $19.75 | $20.37 | $19.75 | $20.21 | $20.21 | 148,455 |
2022-11-02 | $20.18 | $20.26 | $19.69 | $19.70 | $19.70 | 83,036 |
2022-11-01 | $19.96 | $20.63 | $19.96 | $20.35 | $20.35 | 1,310,137 |
2022-10-31 | $18.95 | $19.96 | $18.90 | $19.94 | $19.94 | 266,762 |
2022-10-28 | $19.09 | $19.24 | $19.08 | $19.24 | $19.24 | 7,448 |
2022-10-27 | $18.97 | $19.75 | $18.97 | $19.33 | $19.33 | 18,788 |
2022-10-26 | $18.99 | $19.21 | $18.73 | $18.73 | $18.73 | 8,140 |
2022-10-25 | $19.30 | $19.59 | $19.25 | $19.26 | $19.26 | 51,156 |
2022-10-24 | $20.16 | $20.16 | $19.52 | $19.57 | $19.57 | 218,666 |
2022-10-21 | $20.03 | $21.00 | $20.03 | $20.87 | $20.87 | 47,139 |
2022-10-20 | $19.95 | $20.16 | $19.92 | $20.11 | $20.11 | 9,110 |
2022-10-19 | $19.52 | $19.77 | $19.52 | $19.77 | $19.77 | 6,760 |
2022-10-18 | $19.62 | $19.64 | $19.39 | $19.64 | $19.64 | 13,295 |
2022-10-17 | $19.13 | $19.43 | $19.11 | $19.17 | $19.17 | 9,124 |
2022-10-14 | $19.37 | $19.38 | $18.75 | $18.75 | $18.75 | 14,965 |
2022-10-13 | $18.88 | $19.70 | $18.88 | $19.39 | $19.39 | 29,531 |
2022-10-12 | $19.27 | $19.33 | $19.16 | $19.25 | $19.25 | 30,086 |
2022-10-11 | $19.73 | $19.82 | $19.41 | $19.42 | $19.42 | 9,927 |
2022-10-10 | $19.98 | $20.06 | $19.77 | $19.87 | $19.87 | 25,258 |
2022-10-07 | $20.09 | $20.09 | $19.86 | $19.87 | $19.87 | 7,387 |
2022-10-06 | $20.23 | $20.26 | $20.09 | $20.13 | $20.13 | 14,877 |
2022-10-05 | $19.82 | $20.21 | $19.79 | $20.11 | $20.11 | 5,491 |
2022-10-04 | $20.31 | $20.35 | $19.83 | $19.97 | $19.97 | 13,937 |
2022-10-03 | $19.29 | $20.00 | $19.24 | $19.97 | $19.97 | 58,244 |
2022-09-30 | $17.70 | $18.28 | $17.70 | $18.15 | $18.15 | 9,033 |
2022-09-29 | $17.71 | $17.83 | $17.48 | $17.83 | $17.83 | 18,819 |
2022-09-28 | $18.06 | $18.11 | $17.91 | $18.04 | $18.04 | 8,495 |
2022-09-27 | $18.24 | $18.37 | $17.95 | $17.97 | $17.97 | 10,845 |
2022-09-26 | $18.43 | $18.62 | $17.96 | $18.08 | $18.08 | 21,549 |
2022-09-23 | $19.23 | $19.23 | $18.77 | $18.93 | $18.93 | 20,533 |
2022-09-22 | $19.44 | $19.88 | $19.23 | $19.88 | $19.88 | 26,066 |
2022-09-21 | $19.48 | $19.62 | $19.12 | $19.26 | $19.26 | 25,728 |
2022-09-20 | $19.15 | $19.51 | $19.10 | $19.46 | $19.46 | 58,034 |
2022-09-19 | $18.37 | $19.31 | $18.35 | $19.29 | $19.29 | 24,035 |
2022-09-16 | $18.37 | $18.55 | $18.31 | $18.53 | $18.53 | 18,341 |
2022-09-15 | $18.90 | $18.95 | $18.70 | $18.73 | $18.73 | 6,823 |
2022-09-14 | $19.09 | $19.17 | $18.98 | $19.06 | $19.06 | 11,576 |
2022-09-13 | $19.24 | $19.49 | $19.01 | $19.04 | $19.04 | 25,115 |
2022-09-12 | $19.81 | $19.92 | $19.71 | $19.86 | $19.86 | 8,537 |
2022-09-09 | $19.16 | $19.44 | $19.15 | $19.44 | $19.44 | 11,137 |
2022-09-08 | $18.82 | $19.04 | $18.56 | $18.84 | $18.84 | 2,170,357 |
2022-09-07 | $18.62 | $18.97 | $18.39 | $18.87 | $18.87 | 39,421 |
2022-09-06 | $18.97 | $18.97 | $18.66 | $18.71 | $18.71 | 14,576 |
2022-09-02 | $19.18 | $19.38 | $19.05 | $19.06 | $19.06 | 6,604 |
2022-09-01 | $18.95 | $18.95 | $18.58 | $18.87 | $18.87 | 27,809 |
2022-08-31 | $19.00 | $19.26 | $18.88 | $18.90 | $18.90 | 15,562 |
2022-08-30 | $19.97 | $19.97 | $19.27 | $19.34 | $19.34 | 54,138 |
2022-08-29 | $19.77 | $20.18 | $19.77 | $19.97 | $19.97 | 6,139 |
2022-08-26 | $19.96 | $19.99 | $19.74 | $19.80 | $19.80 | 4,533 |
2022-08-25 | $19.83 | $19.85 | $19.71 | $19.85 | $19.85 | 6,722 |
2022-08-24 | $19.76 | $20.02 | $19.76 | $19.79 | $19.79 | 11,907 |
2022-08-23 | $19.32 | $19.91 | $19.32 | $19.84 | $19.84 | 1,591,729 |
2022-08-22 | $18.97 | $19.16 | $18.89 | $19.10 | $19.10 | 3,846 |
2022-08-19 | $19.36 | $19.36 | $19.10 | $19.23 | $19.23 | 3,028 |
2022-08-18 | $19.74 | $19.74 | $19.45 | $19.63 | $19.63 | 7,021 |
2022-08-17 | $19.35 | $19.71 | $19.35 | $19.60 | $19.60 | 8,889 |
2022-08-16 | $19.72 | $19.72 | $19.51 | $19.66 | $19.66 | 8,819 |
2022-08-15 | $19.45 | $19.80 | $19.45 | $19.74 | $19.74 | 2,601 |
2022-08-12 | $19.24 | $19.68 | $19.23 | $19.68 | $19.68 | 12,785 |
2022-08-11 | $19.45 | $19.47 | $18.91 | $18.94 | $18.94 | 9,276 |
2022-08-10 | $19.29 | $19.40 | $19.18 | $19.30 | $19.30 | 11,163 |
2022-08-09 | $18.97 | $19.00 | $18.68 | $18.88 | $18.88 | 29,419 |
2022-08-08 | $18.72 | $18.86 | $18.70 | $18.84 | $18.84 | 1,614,648 |
2022-08-05 | $17.86 | $18.37 | $17.84 | $18.31 | $18.31 | 131,801 |
2022-08-04 | $17.80 | $18.10 | $17.75 | $18.04 | $18.04 | 101,259 |
2022-08-03 | $17.45 | $17.53 | $17.28 | $17.48 | $17.48 | 6,900 |
2022-08-02 | $17.47 | $17.59 | $17.39 | $17.42 | $17.42 | 18,198 |
2022-08-01 | $17.57 | $17.87 | $17.42 | $17.54 | $17.54 | 9,673 |
2022-07-29 | $17.66 | $17.88 | $17.63 | $17.75 | $17.75 | 10,690 |
2022-07-28 | $17.47 | $17.65 | $17.24 | $17.65 | $17.65 | 10,910 |
2022-07-27 | $16.80 | $17.19 | $16.75 | $17.19 | $17.19 | 10,166 |
2022-07-26 | $16.67 | $16.74 | $16.50 | $16.58 | $16.58 | 5,135 |
2022-07-25 | $16.35 | $16.60 | $16.30 | $16.59 | $16.59 | 11,686 |
2022-07-22 | $16.20 | $16.24 | $15.90 | $16.00 | $16.00 | 23,807 |
2022-07-21 | $15.96 | $15.99 | $15.71 | $15.99 | $15.99 | 53,942 |
2022-07-20 | $16.11 | $16.14 | $15.90 | $15.98 | $15.98 | 24,257 |
2022-07-19 | $16.08 | $16.20 | $16.00 | $16.07 | $16.07 | 35,449 |
2022-07-18 | $16.08 | $16.26 | $15.85 | $15.90 | $15.90 | 42,067 |
2022-07-15 | $15.65 | $15.89 | $15.53 | $15.87 | $15.87 | 20,833 |
2022-07-14 | $15.66 | $15.73 | $15.46 | $15.66 | $15.66 | 34,058 |
2022-07-13 | $15.95 | $16.27 | $15.95 | $16.06 | $16.06 | 46,883 |
2022-07-12 | $15.89 | $16.14 | $15.86 | $15.97 | $15.97 | 1,046,260 |
2022-07-11 | $16.47 | $16.47 | $16.13 | $16.18 | $16.18 | 1,544,445 |
2022-07-08 | $16.93 | $16.93 | $16.78 | $16.88 | $16.88 | 10,058 |
2022-07-07 | $16.59 | $16.75 | $16.57 | $16.71 | $16.71 | 8,425 |
2022-07-06 | $16.24 | $16.25 | $15.83 | $16.18 | $16.18 | 35,002 |
2022-07-05 | $16.11 | $16.22 | $15.89 | $16.22 | $16.22 | 83,422 |
2022-07-01 | $16.41 | $16.60 | $16.24 | $16.57 | $16.57 | 101,995 |
2022-06-30 | $16.62 | $16.94 | $16.51 | $16.68 | $16.68 | 2,902,844 |
2022-06-29 | $17.18 | $17.18 | $16.92 | $17.04 | $17.04 | 13,209 |
2022-06-28 | $17.42 | $17.50 | $16.94 | $16.98 | $16.98 | 17,194 |
2022-06-27 | $16.88 | $17.20 | $16.85 | $17.20 | $17.20 | 5,943 |
2022-06-24 | $16.64 | $16.89 | $16.52 | $16.72 | $16.72 | 84,713 |
2022-06-23 | $17.10 | $17.15 | $16.63 | $16.70 | $16.70 | 8,817 |
2022-06-22 | $16.85 | $17.32 | $16.83 | $17.05 | $17.05 | 38,134 |
2022-06-21 | $17.25 | $17.39 | $17.11 | $17.15 | $17.15 | 148,132 |
2022-06-17 | $17.37 | $17.40 | $17.05 | $17.19 | $17.19 | 113,291 |
2022-06-16 | $18.49 | $18.61 | $18.07 | $18.39 | $17.35 | 24,304 |
2022-06-15 | $18.92 | $19.37 | $18.86 | $19.24 | $18.16 | 7,524 |
2022-06-14 | $18.91 | $18.93 | $18.53 | $18.73 | $17.68 | 14,701 |
2022-06-13 | $19.14 | $19.17 | $18.67 | $18.87 | $17.81 | 46,957 |
2022-06-10 | $19.77 | $20.00 | $19.75 | $19.87 | $18.75 | 7,295 |
2022-06-09 | $20.63 | $20.80 | $20.47 | $20.50 | $19.35 | 30,557 |
2022-06-08 | $21.18 | $21.32 | $20.80 | $20.82 | $19.65 | 4,866 |
2022-06-07 | $21.10 | $21.30 | $20.99 | $21.25 | $20.05 | 56,236 |
2022-06-06 | $21.99 | $22.00 | $21.53 | $21.63 | $20.41 | 10,906 |
2022-06-03 | $21.79 | $21.93 | $21.70 | $21.85 | $20.62 | 9,248 |
2022-06-02 | $21.96 | $22.10 | $21.74 | $22.04 | $20.80 | 4,649 |
2022-06-01 | $22.00 | $22.08 | $21.70 | $21.76 | $20.53 | 5,169 |
2022-05-31 | $22.21 | $22.28 | $21.84 | $21.89 | $20.66 | 28,100 |
2022-05-27 | $21.96 | $22.26 | $21.95 | $22.17 | $20.92 | 14,511 |
2022-05-26 | $21.51 | $22.08 | $21.51 | $22.04 | $20.80 | 12,894 |
2022-05-25 | $21.32 | $21.68 | $21.30 | $21.56 | $20.35 | 108,631 |
2022-05-24 | $21.53 | $21.63 | $21.10 | $21.63 | $20.41 | 20,281 |
2022-05-23 | $21.44 | $21.71 | $21.41 | $21.68 | $20.46 | 10,893 |
2022-05-20 | $20.75 | $20.98 | $20.66 | $20.96 | $19.78 | 29,188 |
2022-05-19 | $20.30 | $20.60 | $20.30 | $20.47 | $19.32 | 11,042 |
2022-05-18 | $20.39 | $20.45 | $19.98 | $20.07 | $18.94 | 19,543 |
2022-05-17 | $20.63 | $20.68 | $20.49 | $20.68 | $19.52 | 13,792 |
2022-05-16 | $19.90 | $20.26 | $19.90 | $20.17 | $19.03 | 39,570 |
2022-05-13 | $19.44 | $19.92 | $19.42 | $19.91 | $18.79 | 20,420 |
2022-05-12 | $18.93 | $19.37 | $18.84 | $19.36 | $18.27 | 25,538 |
2022-05-11 | $19.08 | $19.36 | $19.02 | $19.07 | $18.00 | 28,469 |
2022-05-10 | $19.02 | $19.06 | $18.68 | $18.87 | $17.81 | 22,068 |
2022-05-09 | $19.02 | $19.12 | $18.81 | $18.84 | $17.78 | 98,681 |
2022-05-06 | $19.48 | $19.77 | $19.12 | $19.51 | $18.41 | 19,366 |
2022-05-05 | $20.07 | $20.12 | $19.32 | $19.71 | $18.60 | 37,768 |
2022-05-04 | $19.74 | $20.64 | $19.63 | $20.63 | $19.47 | 14,771 |
2022-05-03 | $19.90 | $20.13 | $19.82 | $20.05 | $18.92 | 28,070 |
2022-05-02 | $20.12 | $20.15 | $19.45 | $19.71 | $18.60 | 90,765 |
2022-04-29 | $21.32 | $21.40 | $20.29 | $20.43 | $19.28 | 140,835 |
2022-04-28 | $20.50 | $20.89 | $20.25 | $20.85 | $19.68 | 129,837 |
2022-04-27 | $20.47 | $20.75 | $20.35 | $20.54 | $19.38 | 70,139 |
2022-04-26 | $20.76 | $20.76 | $20.27 | $20.29 | $19.15 | 468,419 |
2022-04-25 | $21.10 | $21.35 | $20.65 | $21.23 | $20.03 | 105,732 |
2022-04-22 | $22.37 | $22.37 | $21.43 | $21.61 | $20.39 | 75,003 |
2022-04-21 | $23.16 | $23.23 | $22.38 | $22.44 | $21.18 | 39,152 |
2022-04-20 | $23.05 | $23.17 | $22.93 | $23.16 | $21.86 | 99,355 |
2022-04-19 | $23.01 | $23.17 | $22.77 | $23.08 | $21.78 | 3,459,839 |
2022-04-18 | $23.15 | $23.34 | $23.09 | $23.25 | $21.94 | 23,271 |
2022-04-14 | $23.14 | $23.15 | $22.91 | $23.09 | $21.79 | 25,756 |
2022-04-13 | $23.18 | $23.42 | $23.16 | $23.25 | $21.94 | 16,281 |
2022-04-12 | $23.74 | $23.81 | $23.20 | $23.25 | $21.94 | 35,513 |
2022-04-11 | $23.38 | $23.38 | $23.14 | $23.22 | $21.91 | 1,647,067 |
2022-04-08 | $23.25 | $23.49 | $22.98 | $23.39 | $22.07 | 14,743 |
2022-04-07 | $23.23 | $23.43 | $23.00 | $23.38 | $22.06 | 14,701 |
2022-04-06 | $23.48 | $23.51 | $23.23 | $23.36 | $22.04 | 33,428 |
2022-04-05 | $24.35 | $24.43 | $23.74 | $23.77 | $22.43 | 108,208 |
2022-04-04 | $24.50 | $24.52 | $24.27 | $24.50 | $23.12 | 953,048 |
2022-04-01 | $24.06 | $24.34 | $24.01 | $24.28 | $22.91 | 258,150 |
2022-03-31 | $23.75 | $23.80 | $23.52 | $23.54 | $22.21 | 9,318 |
2022-03-30 | $23.58 | $23.69 | $23.43 | $23.51 | $22.19 | 27,257 |
2022-03-29 | $23.53 | $23.66 | $23.38 | $23.59 | $22.26 | 10,178 |
2022-03-28 | $23.22 | $23.30 | $22.92 | $23.19 | $21.88 | 32,506 |
2022-03-25 | $23.33 | $23.47 | $23.22 | $23.45 | $22.13 | 154,781 |
2022-03-24 | $22.76 | $23.15 | $22.64 | $23.10 | $21.80 | 84,857 |
2022-03-23 | $22.37 | $22.78 | $22.33 | $22.68 | $21.40 | 46,164 |
2022-03-22 | $22.35 | $22.38 | $22.14 | $22.34 | $21.08 | 30,617 |
2022-03-21 | $21.86 | $22.04 | $21.80 | $22.00 | $20.76 | 47,641 |
2022-03-18 | $20.85 | $21.49 | $20.80 | $21.49 | $20.28 | 13,553 |
2022-03-17 | $20.58 | $20.97 | $20.40 | $20.95 | $19.77 | 52,899 |
2022-03-16 | $20.17 | $20.57 | $19.97 | $20.57 | $19.41 | 859,534 |
2022-03-15 | $19.91 | $19.95 | $19.70 | $19.85 | $18.73 | 41,652 |
2022-03-14 | $20.75 | $20.77 | $20.10 | $20.18 | $19.04 | 74,608 |
2022-03-11 | $21.33 | $21.34 | $20.56 | $20.70 | $19.53 | 42,761 |
2022-03-10 | $20.76 | $21.25 | $20.74 | $21.25 | $20.05 | 55,650 |
2022-03-09 | $21.15 | $21.29 | $21.09 | $21.24 | $20.04 | 22,921 |
2022-03-08 | $20.62 | $20.80 | $20.44 | $20.60 | $19.44 | 50,539 |
2022-03-07 | $21.22 | $21.25 | $20.39 | $20.46 | $19.31 | 1,812,448 |
2022-03-04 | $21.06 | $21.21 | $20.91 | $21.21 | $20.02 | 32,098 |
2022-03-03 | $21.54 | $21.83 | $21.39 | $21.55 | $20.34 | 1,468,825 |
2022-03-02 | $20.68 | $21.23 | $20.50 | $21.16 | $19.97 | 30,500 |
2022-03-01 | $20.65 | $21.07 | $20.48 | $20.56 | $19.40 | 14,579 |
2022-02-28 | $20.25 | $20.58 | $20.16 | $20.58 | $19.42 | 21,148 |
2022-02-25 | $20.17 | $20.53 | $20.17 | $20.53 | $19.38 | 26,402 |
2022-02-24 | $20.02 | $20.45 | $19.79 | $20.45 | $19.30 | 46,916 |
2022-02-23 | $21.12 | $22.38 | $20.89 | $20.93 | $19.75 | 138,842 |
2022-02-22 | $20.83 | $20.95 | $20.73 | $20.88 | $19.70 | 18,894 |
2022-02-18 | $20.70 | $20.70 | $20.58 | $20.58 | $19.42 | 4,714 |
2022-02-17 | $20.83 | $20.83 | $20.55 | $20.56 | $19.40 | 24,465 |
2022-02-16 | $20.87 | $21.07 | $20.85 | $21.01 | $19.83 | 202,778 |
2022-02-15 | $20.61 | $20.79 | $20.56 | $20.79 | $19.62 | 8,627 |
2022-02-14 | $20.44 | $20.49 | $20.32 | $20.40 | $19.25 | 23,694 |
2022-02-11 | $20.40 | $20.77 | $20.21 | $20.27 | $19.13 | 26,722 |
2022-02-10 | $20.18 | $20.52 | $20.09 | $20.15 | $19.02 | 164,291 |
2022-02-09 | $19.88 | $20.25 | $19.88 | $20.07 | $18.94 | 194,227 |
2022-02-08 | $19.81 | $20.01 | $19.76 | $20.01 | $18.88 | 57,063 |
2022-02-07 | $19.67 | $20.05 | $19.67 | $19.98 | $18.86 | 289,354 |
2022-02-04 | $19.53 | $19.78 | $19.47 | $19.71 | $18.60 | 18,563 |
2022-02-03 | $19.70 | $19.89 | $19.66 | $19.73 | $18.62 | 15,071 |
2022-02-02 | $20.03 | $20.03 | $19.73 | $19.94 | $18.82 | 24,559 |
2022-02-01 | $19.86 | $20.14 | $19.86 | $20.14 | $19.01 | 40,805 |
2022-01-31 | $19.60 | $19.84 | $19.51 | $19.80 | $18.69 | 911,572 |
2022-01-28 | $19.63 | $19.63 | $19.35 | $19.47 | $18.37 | 34,980 |
2022-01-27 | $19.69 | $19.74 | $19.35 | $19.48 | $18.38 | 397,499 |
2022-01-26 | $19.27 | $19.57 | $19.07 | $19.23 | $18.15 | 1,008,596 |
2022-01-25 | $18.51 | $19.01 | $18.35 | $18.94 | $17.87 | 336,986 |
2022-01-24 | $18.43 | $18.47 | $18.10 | $18.38 | $17.35 | 22,849 |
2022-01-21 | $18.87 | $18.93 | $18.66 | $18.69 | $17.64 | 13,781 |
2022-01-20 | $18.96 | $19.14 | $18.77 | $18.82 | $17.76 | 1,487,034 |
2022-01-19 | $18.51 | $18.63 | $18.47 | $18.57 | $17.52 | 98,523 |
2022-01-18 | $18.08 | $18.21 | $17.80 | $17.96 | $16.95 | 527,558 |
2022-01-14 | $17.81 | $18.18 | $17.80 | $18.12 | $17.10 | 119,222 |
2022-01-13 | $17.95 | $18.02 | $17.84 | $17.90 | $16.89 | 34,901 |
2022-01-12 | $17.69 | $18.00 | $17.67 | $17.99 | $16.98 | 1,919,255 |
2022-01-11 | $16.92 | $17.40 | $16.91 | $17.39 | $16.41 | 33,257 |
2022-01-10 | $16.89 | $16.89 | $16.63 | $16.79 | $15.84 | 56,420 |
2022-01-07 | $16.74 | $17.01 | $16.74 | $17.00 | $16.04 | 8,311 |
2022-01-06 | $16.72 | $16.79 | $16.57 | $16.67 | $15.73 | 30,172 |
2022-01-05 | $16.96 | $17.09 | $16.53 | $16.55 | $15.61 | 23,758 |
2022-01-04 | $16.95 | $17.13 | $16.95 | $17.04 | $16.08 | 20,056 |
2022-01-03 | $17.31 | $17.31 | $17.12 | $17.17 | $16.20 | 23,901 |
2021-12-31 | $17.48 | $17.67 | $17.48 | $17.58 | $16.59 | 19,683 |
2021-12-30 | $17.44 | $17.68 | $17.44 | $17.52 | $16.53 | 14,118 |
2021-12-29 | $17.49 | $17.49 | $17.17 | $17.20 | $16.13 | 30,198 |
2021-12-28 | $17.48 | $17.55 | $17.43 | $17.49 | $16.40 | 59,720 |
2021-12-27 | $17.37 | $17.66 | $17.37 | $17.63 | $16.53 | 198,997 |
2021-12-23 | $17.29 | $17.41 | $17.20 | $17.34 | $16.26 | 28,729 |
2021-12-22 | $17.14 | $17.45 | $17.10 | $17.42 | $16.34 | 27,716 |
2021-12-21 | $17.21 | $17.27 | $17.18 | $17.20 | $16.13 | 11,337 |
2021-12-20 | $17.31 | $17.41 | $17.12 | $17.17 | $16.10 | 14,833 |
2021-12-17 | $17.65 | $17.85 | $17.61 | $17.70 | $16.60 | 31,174 |
2021-12-16 | $17.85 | $17.89 | $17.71 | $17.88 | $16.77 | 7,499 |
2021-12-15 | $17.54 | $17.67 | $17.34 | $17.67 | $16.57 | 14,376 |
2021-12-14 | $17.99 | $18.00 | $17.56 | $17.56 | $16.47 | 13,476 |
2021-12-13 | $18.18 | $18.19 | $17.78 | $17.78 | $16.67 | 34,779 |
2021-12-10 | $18.97 | $19.08 | $18.92 | $18.98 | $16.84 | 24,384 |
2021-12-09 | $19.03 | $19.03 | $18.83 | $18.83 | $16.71 | 4,747 |
2021-12-08 | $19.18 | $19.38 | $19.18 | $19.34 | $17.16 | 21,887 |
2021-12-07 | $18.96 | $19.08 | $18.86 | $18.96 | $16.82 | 37,949 |
2021-12-06 | $18.49 | $18.75 | $18.46 | $18.62 | $16.52 | 24,396 |
2021-12-03 | $18.73 | $18.92 | $18.26 | $18.36 | $16.29 | 25,365 |
2021-12-02 | $18.01 | $18.33 | $18.01 | $18.32 | $16.25 | 8,229 |
2021-12-01 | $18.25 | $18.35 | $17.60 | $17.60 | $15.62 | 30,736 |
2021-11-30 | $18.17 | $18.24 | $17.54 | $17.91 | $15.89 | 22,708 |
2021-11-29 | $18.37 | $18.39 | $18.12 | $18.13 | $16.09 | 22,103 |
2021-11-26 | $18.18 | $18.18 | $17.97 | $18.17 | $16.12 | 9,480 |
2021-11-24 | $18.27 | $18.52 | $18.19 | $18.47 | $16.39 | 146,982 |
2021-11-23 | $18.07 | $18.33 | $17.85 | $18.31 | $16.24 | 43,760 |
2021-11-22 | $18.43 | $18.51 | $18.06 | $18.06 | $16.02 | 14,056 |
2021-11-19 | $18.45 | $18.51 | $18.15 | $18.15 | $16.10 | 20,834 |
2021-11-18 | $18.34 | $18.37 | $18.07 | $18.15 | $16.10 | 18,301 |
2021-11-17 | $18.75 | $18.79 | $18.34 | $18.43 | $16.35 | 16,796 |
2021-11-16 | $19.00 | $19.01 | $18.69 | $18.76 | $16.65 | 58,108 |
2021-11-15 | $19.31 | $19.37 | $19.22 | $19.22 | $17.05 | 7,246 |
2021-11-12 | $19.41 | $19.43 | $19.28 | $19.30 | $17.12 | 37,389 |
2021-11-11 | $19.67 | $19.94 | $19.62 | $19.67 | $17.45 | 945,431 |
2021-11-10 | $19.35 | $19.41 | $18.98 | $19.09 | $16.94 | 1,513,464 |
2021-11-09 | $19.14 | $19.19 | $18.94 | $19.01 | $16.86 | 11,243 |
2021-11-08 | $18.62 | $18.76 | $18.55 | $18.68 | $16.58 | 25,348 |
2021-11-05 | $18.61 | $18.81 | $18.61 | $18.75 | $16.63 | 10,595 |
2021-11-04 | $18.57 | $18.57 | $18.14 | $18.19 | $16.14 | 214,413 |
2021-11-03 | $18.26 | $18.86 | $18.17 | $18.75 | $16.63 | 17,648 |
2021-11-02 | $18.41 | $18.41 | $18.07 | $18.12 | $16.08 | 24,224 |
2021-11-01 | $18.29 | $18.51 | $18.26 | $18.50 | $16.42 | 27,553 |
2021-10-29 | $18.65 | $18.65 | $18.16 | $18.19 | $16.14 | 58,382 |
2021-10-28 | $18.76 | $18.96 | $18.58 | $18.66 | $16.55 | 17,385 |
2021-10-27 | $19.25 | $19.31 | $19.01 | $19.01 | $16.86 | 21,589 |
2021-10-26 | $19.19 | $19.19 | $18.80 | $18.94 | $16.80 | 19,616 |
2021-10-25 | $19.00 | $19.54 | $18.97 | $19.43 | $17.24 | 13,292 |
2021-10-22 | $18.50 | $18.80 | $17.83 | $18.68 | $16.57 | 54,299 |
2021-10-21 | $19.19 | $19.21 | $18.45 | $18.77 | $16.65 | 45,571 |
2021-10-20 | $19.68 | $19.94 | $19.63 | $19.76 | $17.53 | 9,374 |
2021-10-19 | $20.08 | $20.08 | $19.51 | $19.60 | $17.39 | 28,468 |
2021-10-18 | $20.26 | $20.59 | $20.11 | $20.49 | $18.18 | 6,562 |
2021-10-15 | $20.32 | $20.79 | $20.30 | $20.77 | $18.43 | 25,415 |
2021-10-14 | $20.38 | $20.39 | $20.20 | $20.27 | $17.98 | 14,048 |
2021-10-13 | $20.25 | $20.41 | $20.15 | $20.32 | $18.03 | 35,954 |
2021-10-12 | $20.01 | $20.10 | $20.00 | $20.00 | $17.74 | 11,748 |
2021-10-11 | $20.35 | $20.35 | $20.00 | $20.00 | $17.75 | 6,833 |
2021-10-08 | $20.23 | $20.41 | $20.19 | $20.22 | $17.94 | 4,471 |
2021-10-07 | $19.75 | $19.97 | $19.74 | $19.84 | $17.60 | 6,072 |
2021-10-06 | $19.51 | $19.91 | $19.39 | $19.91 | $17.66 | 46,207 |
2021-10-05 | $20.05 | $20.12 | $19.86 | $19.89 | $17.64 | 51,751 |
2021-10-04 | $20.27 | $20.27 | $19.95 | $20.01 | $17.75 | 77,372 |
2021-10-01 | $20.42 | $20.71 | $20.38 | $20.60 | $18.28 | 41,774 |
2021-09-30 | $20.30 | $20.39 | $20.02 | $20.02 | $17.77 | 8,836 |
2021-09-29 | $19.99 | $20.40 | $19.99 | $20.08 | $17.82 | 11,568 |
2021-09-28 | $20.57 | $20.60 | $19.89 | $19.98 | $17.72 | 5,619 |
2021-09-27 | $20.75 | $21.00 | $20.48 | $20.75 | $18.41 | 6,824 |
2021-09-24 | $20.86 | $20.88 | $20.66 | $20.80 | $18.45 | 4,344 |
2021-09-23 | $20.91 | $21.16 | $20.89 | $21.08 | $18.70 | 8,483 |
2021-09-22 | $20.90 | $21.00 | $20.72 | $20.84 | $18.49 | 13,845 |
2021-09-21 | $20.25 | $20.60 | $20.14 | $20.47 | $18.16 | 23,251 |
2021-09-20 | $20.23 | $20.30 | $19.71 | $20.05 | $17.79 | 30,197 |
2021-09-17 | $20.90 | $20.90 | $20.59 | $20.70 | $18.37 | 19,849 |
2021-09-16 | $21.28 | $21.28 | $21.18 | $21.28 | $18.88 | 11,588 |
2021-09-15 | $21.64 | $21.64 | $21.53 | $21.60 | $19.17 | 3,604 |
2021-09-14 | $21.83 | $22.06 | $21.70 | $21.78 | $19.32 | 17,763 |
2021-09-13 | $21.90 | $22.12 | $21.74 | $21.94 | $19.46 | 5,832 |
2021-09-10 | $21.98 | $21.98 | $21.40 | $21.40 | $18.99 | 14,218 |
2021-09-09 | $21.35 | $21.99 | $20.83 | $21.79 | $19.33 | 16,027 |
2021-09-08 | $22.01 | $22.01 | $21.01 | $21.06 | $18.69 | 21,164 |
2021-09-07 | $22.37 | $22.77 | $22.34 | $22.34 | $19.82 | 26,373 |
2021-09-03 | $22.31 | $22.31 | $22.10 | $22.21 | $19.71 | 2,216 |
2021-09-02 | $22.50 | $22.69 | $22.26 | $22.26 | $19.75 | 2,814 |
2021-09-01 | $22.53 | $22.92 | $22.53 | $22.72 | $20.16 | 4,022 |
2021-08-31 | $22.93 | $23.02 | $22.61 | $22.62 | $20.07 | 4,969 |
2021-08-30 | $22.79 | $22.93 | $22.75 | $22.82 | $20.24 | 2,458 |
2021-08-27 | $22.70 | $22.94 | $22.70 | $22.94 | $20.35 | 5,699 |
2021-08-26 | $22.66 | $22.71 | $22.34 | $22.34 | $19.82 | 1,404 |
2021-08-25 | $22.59 | $22.86 | $22.52 | $22.86 | $20.28 | 2,627 |
2021-08-24 | $22.19 | $22.61 | $22.19 | $22.52 | $19.98 | 27,231 |
2021-08-23 | $21.67 | $21.78 | $21.48 | $21.61 | $19.17 | 34,932 |
2021-08-20 | $21.16 | $21.70 | $21.16 | $21.70 | $19.25 | 2,152 |
2021-08-19 | $21.18 | $21.55 | $21.09 | $21.37 | $18.96 | 22,819 |
2021-08-18 | $21.80 | $21.98 | $21.57 | $21.57 | $19.14 | 10,602 |
2021-08-17 | $22.32 | $22.49 | $21.90 | $22.26 | $19.75 | 19,781 |
2021-08-16 | $22.82 | $22.82 | $22.49 | $22.49 | $19.95 | 2,334 |
2021-08-13 | $22.92 | $23.09 | $22.78 | $22.95 | $20.36 | 5,232 |
2021-08-12 | $23.15 | $23.21 | $22.88 | $22.88 | $20.30 | 5,622 |
2021-08-11 | $23.35 | $23.35 | $23.05 | $23.27 | $20.64 | 775 |
2021-08-10 | $23.38 | $23.47 | $23.22 | $23.37 | $20.74 | 21,024 |
2021-08-09 | $23.27 | $23.53 | $22.99 | $23.30 | $20.67 | 4,684 |
2021-08-06 | $23.15 | $23.41 | $23.15 | $23.34 | $20.70 | 5,802 |
2021-08-05 | $23.82 | $23.94 | $23.17 | $23.17 | $20.56 | 10,402 |
2021-08-04 | $23.57 | $23.57 | $23.00 | $23.38 | $20.74 | 3,419 |
2021-08-03 | $23.23 | $23.66 | $22.85 | $23.66 | $21.00 | 5,303 |
2021-08-02 | $24.08 | $24.08 | $23.67 | $23.67 | $21.00 | 3,479 |
2021-07-30 | $24.38 | $24.38 | $23.20 | $23.27 | $20.65 | 9,071 |
2021-07-29 | $24.60 | $24.72 | $24.56 | $24.63 | $21.85 | 2,818 |
2021-07-28 | $24.21 | $24.57 | $24.11 | $24.57 | $21.80 | 6,211 |
2021-07-27 | $24.04 | $24.04 | $23.83 | $23.96 | $21.26 | 2,402 |
2021-07-26 | $24.14 | $24.23 | $24.14 | $24.19 | $21.47 | 30,032 |
2021-07-23 | $24.22 | $24.22 | $23.75 | $23.84 | $21.15 | 3,161 |
2021-07-22 | $24.07 | $24.07 | $23.92 | $24.05 | $21.34 | 2,578 |
2021-07-21 | $23.79 | $24.12 | $23.79 | $24.12 | $21.40 | 4,088 |
2021-07-20 | $23.32 | $23.82 | $23.22 | $23.80 | $21.12 | 12,656 |
2021-07-19 | $23.79 | $23.92 | $23.37 | $23.50 | $20.85 | 22,479 |
2021-07-16 | $24.86 | $24.87 | $24.46 | $24.46 | $21.70 | 1,309 |
2021-07-15 | $24.95 | $24.95 | $24.70 | $24.76 | $21.97 | 1,332 |
2021-07-14 | $25.18 | $25.18 | $25.08 | $25.08 | $22.25 | 578 |
2021-07-13 | $24.44 | $24.66 | $24.28 | $24.57 | $21.80 | 18,660 |
2021-07-12 | $23.95 | $24.51 | $23.95 | $24.51 | $21.75 | 1,865 |
2021-07-09 | $23.86 | $24.10 | $23.86 | $24.04 | $21.33 | 2,834 |
2021-07-08 | $23.62 | $23.73 | $23.41 | $23.73 | $21.05 | 2,440 |
2021-07-07 | $24.10 | $24.11 | $23.73 | $24.10 | $21.38 | 2,025 |
2021-07-06 | $24.43 | $24.44 | $23.89 | $23.89 | $21.20 | 7,347 |
2021-07-02 | $25.12 | $25.14 | $24.98 | $25.07 | $22.25 | 5,801 |
2021-07-01 | $25.42 | $25.46 | $24.66 | $24.74 | $21.95 | 6,783 |
2021-06-30 | $25.17 | $25.32 | $25.04 | $25.31 | $22.46 | 5,516 |
2021-06-29 | $25.55 | $25.61 | $25.49 | $25.61 | $22.72 | 3,613 |
2021-06-28 | $25.74 | $25.74 | $25.45 | $25.65 | $22.76 | 24,232 |
2021-06-25 | $26.25 | $26.25 | $25.39 | $25.55 | $22.67 | 16,599 |
2021-06-24 | $25.97 | $26.16 | $25.90 | $26.15 | $23.20 | 7,329 |
2021-06-23 | $25.81 | $26.03 | $25.59 | $25.64 | $22.75 | 6,191 |
2021-06-22 | $25.31 | $25.71 | $25.22 | $25.71 | $22.81 | 25,558 |
2021-06-21 | $25.16 | $25.47 | $25.11 | $25.45 | $22.58 | 8,607 |
2021-06-18 | $25.42 | $25.42 | $24.86 | $25.03 | $22.21 | 17,370 |
2021-06-17 | $25.61 | $25.63 | $25.14 | $25.20 | $22.36 | 1,707,983 |
2021-06-16 | $25.44 | $25.78 | $25.07 | $25.28 | $22.43 | 1,792,983 |
2021-06-15 | $25.31 | $25.52 | $25.15 | $25.50 | $22.62 | 2,910 |
2021-06-14 | $25.44 | $25.61 | $25.30 | $25.37 | $22.51 | 761,082 |
2021-06-11 | $25.32 | $25.32 | $24.89 | $25.04 | $22.21 | 37,177 |
2021-06-10 | $25.61 | $25.69 | $25.20 | $25.45 | $22.58 | 2,895,814 |
2021-06-09 | $25.77 | $26.09 | $25.75 | $25.80 | $22.53 | 1,843,720 |
2021-06-08 | $25.73 | $25.96 | $25.72 | $25.84 | $22.56 | 7,119 |
2021-06-07 | $25.79 | $26.00 | $25.79 | $25.97 | $22.68 | 2,024 |
2021-06-04 | $25.71 | $25.89 | $25.59 | $25.89 | $22.61 | 11,038 |
2021-06-03 | $25.29 | $25.36 | $25.25 | $25.31 | $22.10 | 5,615 |
2021-06-02 | $24.94 | $25.59 | $24.94 | $25.56 | $22.32 | 2,255 |
2021-06-01 | $24.94 | $25.04 | $24.90 | $25.04 | $21.86 | 4,794 |
2021-05-28 | $23.81 | $24.21 | $23.81 | $24.20 | $21.13 | 18,827 |
2021-05-27 | $23.56 | $23.81 | $23.56 | $23.75 | $20.74 | 2,756 |
2021-05-26 | $23.33 | $23.50 | $23.33 | $23.44 | $20.47 | 8,626 |
2021-05-25 | $23.58 | $23.58 | $23.08 | $23.17 | $20.23 | 7,855 |
2021-05-24 | $23.13 | $23.46 | $23.13 | $23.42 | $20.45 | 2,671 |
2021-05-21 | $23.32 | $23.32 | $22.91 | $23.00 | $20.09 | 20,859 |
2021-05-20 | $23.35 | $23.39 | $23.22 | $23.37 | $20.40 | 25,031 |
2021-05-19 | $23.35 | $23.40 | $23.13 | $23.22 | $20.28 | 2,234 |
2021-05-18 | $23.64 | $23.67 | $23.47 | $23.56 | $20.57 | 3,500 |
2021-05-17 | $23.10 | $23.53 | $23.10 | $23.49 | $20.51 | 4,527 |
2021-05-14 | $23.35 | $23.35 | $23.10 | $23.23 | $20.29 | 7,561 |
2021-05-13 | $22.93 | $23.20 | $22.71 | $22.88 | $19.98 | 13,446 |
2021-05-12 | $23.43 | $23.48 | $22.70 | $22.70 | $19.82 | 44,823 |
2021-05-11 | $23.12 | $23.70 | $23.12 | $23.70 | $20.69 | 11,709 |
2021-05-10 | $23.74 | $23.74 | $23.50 | $23.53 | $20.55 | 6,429 |
2021-05-07 | $23.08 | $23.51 | $23.08 | $23.51 | $20.53 | 5,960 |
2021-05-06 | $22.76 | $22.94 | $22.76 | $22.94 | $20.03 | 5,159 |
2021-05-05 | $22.19 | $22.48 | $22.19 | $22.48 | $19.63 | 3,400 |
2021-05-04 | $21.97 | $22.03 | $21.84 | $21.89 | $19.12 | 4,814 |
2021-05-03 | $22.14 | $22.37 | $22.14 | $22.17 | $19.36 | 3,716 |
2021-04-30 | $22.49 | $22.54 | $22.08 | $22.08 | $19.28 | 7,577 |
2021-04-29 | $22.85 | $22.85 | $22.55 | $22.72 | $19.84 | 4,143 |
2021-04-28 | $22.47 | $22.77 | $22.42 | $22.76 | $19.88 | 704,845 |
2021-04-27 | $22.13 | $22.13 | $22.00 | $22.03 | $19.24 | 10,521 |
2021-04-26 | $22.27 | $22.30 | $22.26 | $22.26 | $19.43 | 2,176 |
2021-04-23 | $22.20 | $22.21 | $21.95 | $22.07 | $19.27 | 3,645 |
2021-04-22 | $22.06 | $22.13 | $21.93 | $22.01 | $19.22 | 3,302 |
2021-04-21 | $21.58 | $21.88 | $21.55 | $21.84 | $19.08 | 8,180 |
2021-04-20 | $21.99 | $21.99 | $21.70 | $21.77 | $19.01 | 5,148 |
2021-04-19 | $22.00 | $22.03 | $21.89 | $21.91 | $19.13 | 5,862 |
2021-04-16 | $21.47 | $21.83 | $21.47 | $21.80 | $19.03 | 4,761 |
2021-04-15 | $21.71 | $21.71 | $21.50 | $21.51 | $18.79 | 5,332 |
2021-04-14 | $21.24 | $21.30 | $21.24 | $21.30 | $18.60 | 367 |
2021-04-13 | $20.85 | $21.13 | $20.85 | $20.95 | $18.29 | 4,330 |
2021-04-12 | $20.95 | $21.08 | $20.79 | $20.84 | $18.20 | 98,896 |
2021-04-09 | $20.97 | $21.03 | $20.84 | $20.84 | $18.20 | 4,745 |
2021-04-08 | $21.45 | $21.45 | $21.31 | $21.31 | $18.61 | 1,304 |
2021-04-07 | $21.30 | $21.30 | $20.90 | $20.93 | $18.28 | 2,813 |
2021-04-06 | $20.89 | $21.21 | $20.89 | $21.03 | $18.36 | 5,659 |
2021-04-05 | $20.73 | $20.80 | $20.68 | $20.78 | $18.14 | 5,942 |
2021-04-01 | $20.50 | $20.50 | $20.24 | $20.26 | $17.69 | 4,049 |
2021-03-31 | $20.78 | $20.78 | $20.52 | $20.74 | $18.11 | 4,067 |
2021-03-30 | $20.07 | $20.42 | $20.07 | $20.31 | $17.73 | 602,168 |
2021-03-29 | $19.90 | $20.11 | $19.75 | $20.06 | $17.52 | 6,800 |
2021-03-26 | $20.28 | $20.30 | $19.83 | $20.10 | $17.55 | 7,802 |
2021-03-25 | $19.88 | $20.13 | $19.88 | $20.13 | $17.58 | 2,948 |
2021-03-24 | $20.59 | $20.70 | $19.95 | $19.95 | $17.42 | 5,493 |
2021-03-23 | $20.95 | $21.10 | $20.63 | $20.63 | $18.01 | 3,356 |
2021-03-22 | $20.85 | $21.06 | $20.69 | $20.93 | $18.28 | 4,982 |
2021-03-19 | $20.92 | $21.32 | $20.81 | $21.22 | $18.53 | 3,351 |
2021-03-18 | $20.89 | $21.11 | $20.66 | $20.66 | $18.04 | 3,313 |
2021-03-17 | $20.45 | $21.00 | $20.43 | $20.92 | $18.27 | 3,948 |
2021-03-16 | $20.55 | $20.68 | $20.33 | $20.33 | $17.75 | 3,239 |
2021-03-15 | $20.36 | $20.47 | $20.27 | $20.43 | $17.84 | 7,196 |
2021-03-12 | $20.42 | $20.61 | $20.42 | $20.60 | $17.99 | 3,794 |
2021-03-11 | $20.45 | $20.79 | $20.36 | $20.71 | $18.08 | 13,293 |
2021-03-10 | $19.52 | $20.00 | $19.39 | $19.96 | $17.43 | 66,896 |
2021-03-09 | $19.05 | $19.45 | $18.88 | $19.23 | $16.80 | 11,561 |
2021-03-08 | $19.89 | $20.11 | $19.07 | $19.10 | $16.68 | 13,113 |
2021-03-05 | $20.25 | $20.37 | $20.00 | $20.34 | $17.77 | 8,666 |
2021-03-04 | $20.51 | $20.62 | $19.80 | $19.87 | $17.35 | 7,892 |
2021-03-03 | $19.38 | $20.00 | $18.90 | $19.92 | $17.39 | 28,439 |
2021-03-02 | $19.24 | $19.85 | $19.02 | $19.77 | $17.26 | 13,513 |
2021-03-01 | $19.92 | $20.14 | $19.65 | $19.65 | $17.16 | 6,232 |
2021-02-26 | $20.52 | $20.53 | $19.75 | $19.77 | $17.27 | 59,157 |
2021-02-25 | $21.39 | $21.41 | $20.36 | $20.36 | $17.78 | 12,446 |
2021-02-24 | $21.20 | $21.43 | $21.09 | $21.42 | $18.71 | 11,855 |
2021-02-23 | $20.90 | $21.24 | $20.72 | $21.23 | $18.54 | 10,766 |
2021-02-22 | $20.40 | $21.00 | $20.25 | $20.68 | $18.06 | 12,022 |
2021-02-19 | $22.13 | $22.24 | $21.87 | $21.99 | $19.20 | 6,973 |
2021-02-18 | $22.09 | $22.09 | $21.86 | $21.93 | $19.15 | 965,920 |
2021-02-17 | $22.24 | $22.34 | $22.03 | $22.25 | $19.43 | 4,154 |
2021-02-16 | $22.55 | $22.67 | $22.05 | $22.36 | $19.53 | 572,903 |
2021-02-12 | $21.97 | $22.47 | $21.97 | $22.32 | $19.49 | 178,578 |
2021-02-11 | $22.50 | $22.50 | $22.06 | $22.19 | $19.38 | 25,224 |
2021-02-10 | $22.18 | $22.24 | $21.92 | $22.11 | $19.31 | 12,360 |
2021-02-09 | $21.99 | $22.40 | $21.92 | $22.28 | $19.46 | 7,241 |
2021-02-08 | $22.33 | $22.77 | $22.31 | $22.47 | $19.62 | 4,739 |
2021-02-05 | $22.49 | $22.60 | $22.35 | $22.44 | $19.60 | 2,930 |
2021-02-04 | $22.17 | $22.17 | $21.97 | $22.03 | $19.23 | 211,705 |
2021-02-03 | $22.38 | $22.56 | $22.35 | $22.35 | $19.51 | 1,796 |
2021-02-02 | $22.32 | $22.33 | $22.08 | $22.13 | $19.33 | 19,627 |
2021-02-01 | $21.46 | $21.70 | $21.43 | $21.63 | $18.88 | 4,375 |
2021-01-29 | $21.47 | $21.49 | $21.10 | $21.12 | $18.44 | 9,359 |
2021-01-28 | $21.65 | $21.95 | $21.54 | $21.93 | $19.15 | 5,249 |
2021-01-27 | $21.34 | $21.90 | $21.34 | $21.47 | $18.75 | 2,996 |
2021-01-26 | $22.03 | $22.21 | $21.79 | $21.79 | $19.02 | 5,336 |
2021-01-25 | $21.60 | $21.60 | $21.08 | $21.28 | $18.58 | 2,829 |
2021-01-22 | $21.62 | $21.74 | $21.40 | $21.58 | $18.84 | 3,630 |
2021-01-21 | $22.25 | $22.31 | $22.00 | $22.19 | $19.38 | 4,611 |
2021-01-20 | $22.87 | $22.88 | $22.62 | $22.66 | $19.79 | 11,102 |
2021-01-19 | $22.94 | $22.94 | $22.49 | $22.66 | $19.79 | 5,208 |
2021-01-15 | $23.03 | $23.09 | $22.79 | $22.80 | $19.91 | 5,363 |
2021-01-14 | $23.63 | $23.83 | $23.63 | $23.83 | $20.80 | 1,146 |
2021-01-13 | $23.07 | $23.20 | $22.86 | $23.05 | $20.13 | 2,715 |
2021-01-12 | $22.77 | $23.40 | $22.71 | $23.40 | $20.44 | 1,642 |
2021-01-11 | $22.61 | $22.68 | $22.39 | $22.44 | $19.59 | 3,490 |
2021-01-08 | $22.91 | $23.21 | $22.91 | $23.12 | $20.19 | 3,125 |
2021-01-07 | $22.74 | $22.75 | $22.58 | $22.75 | $19.87 | 3,167 |
2021-01-06 | $22.51 | $22.90 | $22.48 | $22.48 | $19.63 | 4,116 |
2021-01-05 | $22.02 | $22.63 | $22.02 | $22.63 | $19.76 | 1,616 |
2021-01-04 | $23.21 | $23.34 | $22.53 | $22.53 | $19.67 | 3,501 |
2020-12-31 | $22.91 | $22.91 | $22.67 | $22.82 | $19.93 | 12,201 |
2020-12-30 | $23.03 | $23.03 | $22.95 | $22.95 | $20.04 | 628 |
2020-12-29 | $22.90 | $23.11 | $22.90 | $23.00 | $20.08 | 28,238 |
2020-12-28 | $22.73 | $22.73 | $22.37 | $22.71 | $19.83 | 7,040 |
2020-12-24 | $22.60 | $22.77 | $22.51 | $22.77 | $19.88 | 2,490 |
2020-12-23 | $22.65 | $22.81 | $22.61 | $22.61 | $19.74 | 4,784 |
2020-12-22 | $22.50 | $22.60 | $22.50 | $22.56 | $19.70 | 2,721 |
2020-12-21 | $22.47 | $22.62 | $22.46 | $22.58 | $19.72 | 3,030 |
2020-12-18 | $23.32 | $23.32 | $23.14 | $23.24 | $20.30 | 6,096 |
2020-12-17 | $23.46 | $23.51 | $23.19 | $23.31 | $20.36 | 8,176 |
2020-12-16 | $22.75 | $23.15 | $22.71 | $23.15 | $20.22 | 2,939 |
2020-12-15 | $22.56 | $22.82 | $22.51 | $22.82 | $19.92 | 3,835 |
2020-12-14 | $22.74 | $22.74 | $22.40 | $22.40 | $19.56 | 7,019 |
2020-12-11 | $22.75 | $23.09 | $22.75 | $23.01 | $19.86 | 2,276 |
2020-12-10 | $22.42 | $23.17 | $22.42 | $23.16 | $19.99 | 2,830 |
2020-12-09 | $22.46 | $22.47 | $21.94 | $22.12 | $19.09 | 21,957 |
2020-12-08 | $22.54 | $22.78 | $22.34 | $22.42 | $19.35 | 4,711 |
2020-12-07 | $22.55 | $22.83 | $22.29 | $22.39 | $19.32 | 6,465 |
2020-12-04 | $22.28 | $22.40 | $22.13 | $22.39 | $19.32 | 7,554 |
2020-12-03 | $22.18 | $22.38 | $21.92 | $21.99 | $18.98 | 22,095 |
2020-12-02 | $21.44 | $21.71 | $21.32 | $21.61 | $18.64 | 5,163 |
2020-12-01 | $21.17 | $21.58 | $21.17 | $21.58 | $18.62 | 2,462 |
2020-11-30 | $21.00 | $21.00 | $20.50 | $20.55 | $17.74 | 8,640 |
2020-11-27 | $20.99 | $21.04 | $20.97 | $21.02 | $18.14 | 1,839 |
2020-11-25 | $20.74 | $21.00 | $20.74 | $20.96 | $18.09 | 2,400 |
2020-11-24 | $20.42 | $20.73 | $20.39 | $20.73 | $17.89 | 8,718 |
2020-11-23 | $19.90 | $19.99 | $19.90 | $19.99 | $17.25 | 5,106 |
2020-11-20 | $20.02 | $20.04 | $19.88 | $19.88 | $17.15 | 620 |
2020-11-19 | $20.24 | $20.34 | $20.22 | $20.34 | $17.55 | 1,040 |
2020-11-18 | $20.37 | $20.37 | $20.02 | $20.02 | $17.28 | 1,108 |
2020-11-17 | $20.00 | $20.39 | $20.00 | $20.38 | $17.58 | 5,063 |
2020-11-16 | $19.77 | $19.85 | $19.59 | $19.84 | $17.12 | 2,300 |
2020-11-13 | $19.04 | $19.37 | $19.00 | $19.37 | $16.71 | 8,569 |
2020-11-12 | $19.50 | $19.50 | $18.84 | $18.96 | $16.36 | 9,089 |
2020-11-11 | $19.70 | $19.72 | $19.53 | $19.59 | $16.91 | 10,607 |
2020-11-10 | $19.75 | $19.87 | $19.59 | $19.59 | $16.91 | 14,822 |
2020-11-09 | $20.01 | $20.10 | $19.37 | $19.37 | $16.72 | 10,449 |
2020-11-06 | $18.50 | $19.00 | $18.50 | $19.00 | $16.40 | 1,231 |
2020-11-05 | $18.33 | $18.48 | $18.19 | $18.48 | $15.94 | 1,473 |
2020-11-04 | $17.13 | $17.57 | $17.13 | $17.48 | $15.08 | 3,774 |
2020-11-03 | $17.10 | $17.10 | $16.78 | $16.94 | $14.62 | 2,341 |
2020-11-02 | $16.77 | $16.80 | $16.57 | $16.71 | $14.42 | 8,584 |
2020-10-30 | $16.80 | $16.80 | $16.53 | $16.57 | $14.30 | 8,031 |
2020-10-29 | $16.57 | $17.00 | $16.50 | $17.00 | $14.67 | 1,506 |
2020-10-28 | $17.15 | $17.15 | $16.77 | $16.77 | $14.47 | 4,243 |
2020-10-27 | $18.01 | $18.01 | $17.78 | $17.78 | $15.34 | 1,111 |
2020-10-26 | $18.31 | $18.35 | $18.11 | $18.23 | $15.73 | 5,453 |
2020-10-23 | $18.50 | $18.50 | $18.22 | $18.22 | $15.72 | 6,074 |
2020-10-22 | $18.23 | $18.40 | $18.21 | $18.40 | $15.88 | 5,208 |
2020-10-21 | $18.25 | $18.40 | $18.14 | $18.14 | $15.65 | 3,998 |
2020-10-20 | $18.17 | $18.37 | $18.17 | $18.17 | $15.68 | 586 |
2020-10-19 | $17.82 | $18.02 | $17.79 | $17.81 | $15.37 | 2,217 |
2020-10-16 | $17.86 | $17.86 | $17.67 | $17.67 | $15.25 | 919 |
2020-10-15 | $17.70 | $18.00 | $17.70 | $17.90 | $15.44 | 2,233 |
2020-10-14 | $18.02 | $18.05 | $17.98 | $17.98 | $15.51 | 987 |
2020-10-13 | $17.93 | $18.04 | $17.70 | $17.97 | $15.50 | 25,279 |
2020-10-12 | $17.97 | $18.11 | $17.97 | $18.10 | $15.62 | 306 |
2020-10-09 | $17.87 | $17.92 | $17.86 | $17.92 | $15.46 | 829 |
2020-10-08 | $17.15 | $17.76 | $17.15 | $17.76 | $15.32 | 1,858 |
2020-10-07 | $17.35 | $17.48 | $17.10 | $17.26 | $14.90 | 3,248 |
2020-10-06 | $17.74 | $17.95 | $17.28 | $17.33 | $14.95 | 3,879 |
2020-10-05 | $16.98 | $17.56 | $16.93 | $17.50 | $15.10 | 8,999 |
2020-10-02 | $17.00 | $17.00 | $16.84 | $16.86 | $14.55 | 4,010 |
2020-10-01 | $16.85 | $17.12 | $16.85 | $17.12 | $14.77 | 600 |
2020-09-30 | $17.06 | $17.12 | $16.95 | $17.12 | $14.78 | 40,940 |
2020-09-29 | $16.96 | $17.00 | $16.82 | $16.82 | $14.51 | 3,505 |
2020-09-28 | $17.13 | $17.13 | $17.04 | $17.05 | $14.71 | 1,007 |
2020-09-25 | $17.60 | $17.70 | $17.58 | $17.70 | $15.27 | 1,246 |
2020-09-24 | $17.40 | $18.06 | $17.40 | $17.86 | $15.41 | 4,233 |
2020-09-23 | $17.81 | $17.81 | $17.40 | $17.40 | $15.01 | 3,415 |
2020-09-22 | $18.05 | $18.05 | $18.00 | $18.01 | $15.54 | 2,945 |
2020-09-21 | $18.00 | $18.19 | $17.75 | $18.14 | $15.65 | 8,325 |
2020-09-18 | $19.00 | $19.00 | $18.48 | $18.48 | $15.94 | 4,967 |
2020-09-17 | $19.27 | $19.27 | $19.27 | $19.27 | $16.63 | 172 |
2020-09-16 | $19.10 | $19.22 | $19.10 | $19.18 | $16.55 | 992 |
2020-09-15 | $19.12 | $19.17 | $19.08 | $19.08 | $16.47 | 764 |
2020-09-14 | $18.90 | $19.19 | $18.82 | $19.19 | $16.56 | 969 |
2020-09-11 | $18.89 | $18.91 | $18.47 | $18.60 | $16.05 | 2,400 |
2020-09-10 | $19.38 | $19.38 | $18.70 | $18.72 | $16.15 | 2,173 |
2020-09-09 | $19.25 | $19.32 | $19.25 | $19.28 | $16.64 | 1,906 |
2020-09-08 | $18.68 | $18.97 | $18.68 | $18.79 | $16.22 | 2,823 |
2020-09-04 | $18.86 | $19.23 | $18.86 | $19.23 | $16.60 | 1,803 |
2020-09-03 | $19.60 | $19.60 | $18.99 | $19.21 | $16.58 | 5,346 |
2020-09-02 | $19.18 | $19.18 | $18.94 | $19.16 | $16.54 | 1,766 |
2020-09-01 | $19.00 | $19.11 | $19.00 | $19.10 | $16.48 | 1,713 |
2020-08-31 | $18.73 | $18.73 | $18.38 | $18.38 | $15.86 | 11,130 |
2020-08-28 | $18.88 | $19.00 | $18.88 | $18.99 | $16.39 | 1,869 |
2020-08-27 | $18.19 | $18.19 | $17.96 | $18.17 | $15.68 | 2,470 |
2020-08-26 | $18.52 | $18.52 | $17.88 | $18.05 | $15.58 | 3,580 |
2020-08-25 | $18.37 | $18.58 | $18.29 | $18.56 | $16.02 | 4,097 |
2020-08-24 | $18.32 | $18.40 | $18.32 | $18.38 | $15.86 | 3,879 |
2020-08-21 | $18.23 | $18.23 | $18.08 | $18.23 | $15.73 | 1,443 |
2020-08-20 | $17.77 | $18.47 | $17.77 | $18.40 | $15.88 | 3,283 |
2020-08-19 | $18.75 | $18.75 | $18.35 | $18.35 | $15.84 | 6,009 |
2020-08-18 | $18.76 | $18.89 | $18.66 | $18.84 | $16.25 | 1,922 |
2020-08-17 | $18.82 | $18.88 | $18.13 | $18.30 | $15.79 | 9,730 |
2020-08-14 | $19.00 | $19.02 | $18.79 | $18.86 | $16.27 | 4,091 |
2020-08-13 | $19.29 | $19.29 | $18.85 | $18.92 | $16.33 | 2,463 |
2020-08-12 | $18.98 | $18.98 | $18.72 | $18.93 | $16.33 | 2,651 |
2020-08-11 | $19.36 | $19.44 | $19.08 | $19.08 | $16.47 | 2,734 |
2020-08-10 | $19.35 | $19.35 | $18.94 | $19.16 | $16.54 | 1,740 |
2020-08-07 | $19.18 | $19.36 | $19.02 | $19.21 | $16.58 | 16,791 |
2020-08-06 | $19.47 | $19.75 | $19.47 | $19.64 | $16.94 | 13,686 |
2020-08-05 | $19.84 | $19.84 | $19.47 | $19.67 | $16.98 | 2,452 |
2020-08-04 | $19.37 | $19.57 | $19.08 | $19.47 | $16.80 | 17,692 |
2020-08-03 | $19.50 | $19.73 | $19.41 | $19.52 | $16.84 | 25,493 |
2020-07-31 | $20.30 | $20.30 | $19.88 | $20.04 | $17.29 | 15,994 |
2020-07-30 | $20.60 | $20.62 | $20.27 | $20.62 | $17.79 | 1,839 |
2020-07-29 | $20.60 | $20.63 | $20.59 | $20.63 | $17.80 | 632 |
2020-07-28 | $20.31 | $20.43 | $20.26 | $20.41 | $17.61 | 7,159 |
2020-07-27 | $20.43 | $20.49 | $20.40 | $20.48 | $17.67 | 1,391 |
2020-07-24 | $19.58 | $20.06 | $19.58 | $19.88 | $17.16 | 1,411 |
2020-07-23 | $20.50 | $20.50 | $19.78 | $19.84 | $17.12 | 108,517 |
2020-07-22 | $20.45 | $20.63 | $20.45 | $20.63 | $17.80 | 1,311 |
2020-07-21 | $20.22 | $20.34 | $20.08 | $20.18 | $17.41 | 3,248 |
2020-07-20 | $19.36 | $19.76 | $19.36 | $19.71 | $17.01 | 3,946 |
2020-07-17 | $19.33 | $19.39 | $19.26 | $19.32 | $16.67 | 2,157 |
2020-07-16 | $19.02 | $19.12 | $18.92 | $19.05 | $16.44 | 2,126,014 |
2020-07-15 | $19.42 | $19.42 | $18.92 | $19.10 | $16.48 | 40,500 |
2020-07-14 | $18.48 | $19.06 | $18.43 | $19.00 | $16.39 | 7,343 |
2020-07-13 | $19.13 | $19.13 | $18.64 | $18.64 | $16.08 | 6,000 |
2020-07-10 | $18.89 | $19.07 | $18.89 | $19.07 | $16.46 | 2,300 |
2020-07-09 | $19.16 | $19.24 | $18.79 | $18.88 | $16.29 | 3,512 |
2020-07-08 | $18.89 | $18.98 | $18.80 | $18.97 | $16.37 | 537 |
2020-07-07 | $18.94 | $18.94 | $18.42 | $18.43 | $15.91 | 2,400 |
2020-07-06 | $18.96 | $19.01 | $18.73 | $18.78 | $16.21 | 3,505 |
2020-07-02 | $18.54 | $18.54 | $18.27 | $18.27 | $15.76 | 1,870 |
2020-07-01 | $18.40 | $18.40 | $18.39 | $18.39 | $15.87 | 486 |
2020-06-30 | $17.58 | $17.88 | $17.58 | $17.88 | $15.43 | 974 |
2020-06-29 | $17.73 | $17.90 | $17.58 | $17.90 | $15.45 | 4,531 |
2020-06-26 | $17.83 | $17.85 | $17.41 | $17.41 | $15.02 | 6,372 |
2020-06-25 | $18.20 | $18.30 | $17.92 | $18.30 | $15.79 | 3,244 |
2020-06-24 | $18.66 | $18.66 | $17.90 | $18.04 | $15.57 | 12,160 |
2020-06-23 | $18.89 | $19.18 | $18.87 | $18.91 | $16.32 | 11,665 |
2020-06-22 | $18.76 | $18.76 | $18.35 | $18.35 | $15.83 | 2,029 |
2020-06-19 | $18.37 | $18.43 | $18.16 | $18.27 | $15.77 | 10,622 |
2020-06-18 | $18.23 | $18.23 | $18.15 | $18.15 | $15.66 | 644 |
2020-06-17 | $18.29 | $18.49 | $18.18 | $18.41 | $15.88 | 9,192 |
2020-06-16 | $18.83 | $18.83 | $18.10 | $18.12 | $15.64 | 4,920 |
2020-06-15 | $17.75 | $18.45 | $17.56 | $18.19 | $15.70 | 7,293 |
2020-06-12 | $18.55 | $18.77 | $18.10 | $18.53 | $15.99 | 14,634 |
2020-06-11 | $18.35 | $18.50 | $17.59 | $17.61 | $15.20 | 24,500 |
2020-06-10 | $20.54 | $20.54 | $19.66 | $19.72 | $16.76 | 13,663 |
2020-06-09 | $19.99 | $20.39 | $19.92 | $20.33 | $17.28 | 10,130 |
2020-06-08 | $19.88 | $20.62 | $19.78 | $20.62 | $17.53 | 35,774 |
2020-06-05 | $19.90 | $20.08 | $19.51 | $19.52 | $16.60 | 9,852 |
2020-06-04 | $18.74 | $19.00 | $18.60 | $18.78 | $15.97 | 8,815 |
2020-06-03 | $19.01 | $19.10 | $18.69 | $18.84 | $16.02 | 23,859 |
2020-06-02 | $17.35 | $17.95 | $17.35 | $17.95 | $15.26 | 11,599 |
2020-06-01 | $16.76 | $17.00 | $16.76 | $16.90 | $14.37 | 9,969 |
2020-05-29 | $16.42 | $16.73 | $16.20 | $16.73 | $14.23 | 6,726 |
2020-05-28 | $16.99 | $17.00 | $16.61 | $16.61 | $14.13 | 11,848 |
2020-05-27 | $16.93 | $17.15 | $16.74 | $17.14 | $14.58 | 22,705 |
2020-05-26 | $16.69 | $16.70 | $16.35 | $16.35 | $13.90 | 30,015 |
2020-05-22 | $15.10 | $15.35 | $15.05 | $15.21 | $12.93 | 33,662 |
2020-05-21 | $15.29 | $15.35 | $15.15 | $15.33 | $13.04 | 13,793 |
2020-05-20 | $14.87 | $14.87 | $14.56 | $14.72 | $12.52 | 7,524 |
2020-05-19 | $14.69 | $14.70 | $14.43 | $14.43 | $12.27 | 10,601 |
2020-05-18 | $14.24 | $14.65 | $14.24 | $14.59 | $12.41 | 10,918 |
2020-05-15 | $13.96 | $13.97 | $13.71 | $13.71 | $11.66 | 7,549 |
2020-05-14 | $13.08 | $13.86 | $13.05 | $13.86 | $11.79 | 3,885 |
2020-05-13 | $13.87 | $13.87 | $13.40 | $13.50 | $11.48 | 8,683 |
2020-05-12 | $14.24 | $14.24 | $13.60 | $13.61 | $11.58 | 182,467 |
2020-05-11 | $14.17 | $14.26 | $13.94 | $13.98 | $11.88 | 4,382 |
2020-05-08 | $14.21 | $14.40 | $14.19 | $14.37 | $12.22 | 7,550 |
2020-05-07 | $14.03 | $14.07 | $13.75 | $13.86 | $11.78 | 12,297 |
2020-05-06 | $14.28 | $14.33 | $14.15 | $14.24 | $12.11 | 21,827 |
2020-05-05 | $15.00 | $15.00 | $14.56 | $14.59 | $12.41 | 3,960 |
2020-05-04 | $14.35 | $14.68 | $14.28 | $14.68 | $12.49 | 28,149 |
2020-05-01 | $14.74 | $14.74 | $14.42 | $14.52 | $12.35 | 3,455 |
2020-04-30 | $15.32 | $15.49 | $15.13 | $15.25 | $12.97 | 48,997 |
2020-04-29 | $15.62 | $15.95 | $15.58 | $15.89 | $13.51 | 2,599 |
2020-04-28 | $14.89 | $15.13 | $14.89 | $15.07 | $12.82 | 1,213 |
2020-04-27 | $13.62 | $13.62 | $13.62 | $13.62 | $11.58 | 357 |
2020-04-24 | $14.14 | $14.14 | $13.21 | $13.62 | $11.58 | 11,303 |
2020-04-23 | $15.38 | $15.39 | $14.76 | $14.76 | $12.55 | 3,188 |
2020-04-22 | $15.37 | $15.40 | $15.26 | $15.30 | $13.01 | 1,201 |
2020-04-21 | $14.86 | $14.96 | $14.66 | $14.79 | $12.58 | 8,811 |
2020-04-20 | $15.05 | $15.45 | $15.02 | $15.24 | $12.96 | 1,590 |
2020-04-17 | $15.49 | $15.49 | $15.16 | $15.39 | $13.09 | 2,298 |
2020-04-16 | $15.25 | $15.25 | $15.19 | $15.19 | $12.92 | 791 |
2020-04-15 | $15.28 | $15.58 | $15.28 | $15.36 | $13.06 | 9,344 |
2020-04-14 | $16.14 | $16.14 | $15.85 | $15.85 | $13.48 | 22,295 |
2020-04-13 | $15.35 | $15.60 | $15.35 | $15.60 | $13.27 | 1,433 |
2020-04-09 | $16.26 | $16.26 | $15.72 | $15.77 | $13.41 | 3,201 |
2020-04-08 | $15.40 | $15.71 | $15.40 | $15.70 | $13.35 | 1,053 |
2020-04-07 | $15.35 | $15.54 | $15.00 | $15.00 | $12.76 | 3,849 |
2020-04-06 | $14.74 | $14.74 | $14.16 | $14.41 | $12.25 | 4,066 |
2020-04-03 | $13.75 | $13.75 | $13.23 | $13.42 | $11.41 | 11,576 |
2020-04-02 | $14.02 | $14.35 | $14.02 | $14.13 | $12.02 | 8,111 |
2020-04-01 | $13.66 | $13.93 | $13.51 | $13.83 | $11.76 | 3,777 |
2020-03-31 | $14.77 | $14.96 | $14.48 | $14.48 | $12.31 | 1,814 |
2020-03-30 | $14.79 | $14.89 | $14.69 | $14.81 | $12.59 | 4,124 |
2020-03-27 | $14.91 | $15.00 | $14.67 | $14.67 | $12.47 | 13,739 |
2020-03-26 | $15.64 | $16.11 | $15.43 | $15.96 | $13.57 | 3,124 |
2020-03-25 | $14.37 | $15.31 | $14.25 | $15.31 | $13.01 | 1,572 |
2020-03-24 | $13.83 | $14.43 | $13.83 | $14.15 | $12.03 | 8,818 |
2020-03-23 | $13.09 | $13.10 | $12.49 | $12.71 | $10.81 | 6,162 |
2020-03-20 | $14.58 | $14.58 | $13.65 | $13.68 | $11.63 | 10,226 |
2020-03-19 | $13.00 | $13.65 | $12.63 | $13.65 | $11.61 | 3,596 |
2020-03-18 | $14.11 | $14.11 | $12.62 | $13.20 | $11.22 | 3,307 |
2020-03-17 | $15.05 | $15.60 | $14.60 | $15.48 | $13.16 | 4,421 |
2020-03-16 | $14.48 | $15.72 | $14.48 | $14.51 | $12.34 | 6,962 |
2020-03-13 | $16.90 | $17.53 | $16.35 | $17.53 | $14.90 | 3,725 |
2020-03-12 | $16.05 | $16.59 | $14.28 | $15.49 | $13.17 | 8,697 |
2020-03-11 | $19.10 | $19.10 | $17.50 | $18.16 | $15.44 | 13,458 |
2020-03-10 | $19.60 | $20.15 | $19.13 | $20.04 | $17.04 | 9,337 |
2020-03-09 | $19.03 | $19.46 | $18.55 | $18.62 | $15.83 | 6,836 |
2020-03-06 | $21.60 | $21.72 | $21.40 | $21.68 | $18.44 | 4,802 |
2020-03-05 | $23.10 | $23.18 | $22.65 | $22.65 | $19.26 | 17,597 |
2020-03-04 | $24.01 | $24.01 | $23.95 | $23.99 | $20.40 | 4,302 |
2020-03-03 | $24.37 | $24.64 | $23.75 | $23.82 | $20.25 | 2,904 |
2020-03-02 | $23.86 | $24.27 | $23.65 | $24.27 | $20.64 | 5,326 |
2020-02-28 | $22.99 | $23.55 | $22.61 | $23.55 | $20.03 | 295,266 |
2020-02-27 | $23.58 | $24.06 | $23.43 | $23.46 | $19.94 | 9,320 |
2020-02-26 | $24.81 | $24.98 | $24.20 | $24.20 | $20.58 | 3,066 |
2020-02-25 | $25.04 | $25.04 | $24.29 | $24.56 | $20.88 | 4,396 |
2020-02-24 | $24.96 | $25.26 | $24.74 | $24.94 | $21.21 | 17,440 |
2020-02-21 | $26.19 | $26.36 | $26.19 | $26.23 | $22.30 | 990 |
2020-02-20 | $26.63 | $26.63 | $26.49 | $26.49 | $22.53 | 2,082 |
2020-02-19 | $26.95 | $27.12 | $26.95 | $27.12 | $23.06 | 760 |
2020-02-18 | $26.79 | $26.79 | $26.62 | $26.75 | $22.75 | 1,867 |
2020-02-14 | $27.21 | $27.21 | $26.97 | $27.08 | $23.03 | 4,220 |
2020-02-13 | $27.14 | $27.23 | $27.00 | $27.01 | $22.96 | 2,081 |
2020-02-12 | $27.20 | $27.45 | $27.16 | $27.27 | $23.19 | 729 |
2020-02-11 | $27.00 | $27.12 | $27.00 | $27.12 | $23.06 | 13,064 |
2020-02-10 | $26.58 | $26.60 | $26.42 | $26.48 | $22.52 | 3,659 |
2020-02-07 | $26.80 | $26.80 | $26.80 | $26.80 | $22.79 | 285 |
2020-02-06 | $27.90 | $27.90 | $27.24 | $27.32 | $23.23 | 1,279 |
2020-02-05 | $28.12 | $28.12 | $27.70 | $27.70 | $23.55 | 3,299 |
2020-02-04 | $27.80 | $27.80 | $27.57 | $27.57 | $23.44 | 1,436 |
2020-02-03 | $27.54 | $27.55 | $27.47 | $27.47 | $23.36 | 1,082 |
2020-01-31 | $26.97 | $27.04 | $26.87 | $26.96 | $22.92 | 87,384 |
2020-01-30 | $27.19 | $27.60 | $26.90 | $27.60 | $23.47 | 886 |
2020-01-29 | $28.18 | $28.18 | $27.73 | $27.73 | $23.58 | 822 |
2020-01-28 | $27.84 | $28.24 | $27.83 | $28.24 | $24.01 | 732 |
2020-01-27 | $27.79 | $27.81 | $27.57 | $27.61 | $23.48 | 3,586 |
2020-01-24 | $28.82 | $28.82 | $28.68 | $28.68 | $24.39 | 1,851 |
2020-01-23 | $28.61 | $29.04 | $28.61 | $29.00 | $24.66 | 75,200 |
2020-01-22 | $28.63 | $28.72 | $28.52 | $28.61 | $24.33 | 11,207 |
2020-01-21 | $28.61 | $28.61 | $28.27 | $28.27 | $24.04 | 1,436 |
2020-01-17 | $28.64 | $28.87 | $28.62 | $28.87 | $24.55 | 952 |
2020-01-16 | $28.42 | $28.48 | $28.14 | $28.30 | $24.06 | 2,989 |
2020-01-15 | $28.60 | $28.60 | $28.29 | $28.32 | $24.08 | 3,652 |
2020-01-14 | $28.74 | $28.93 | $28.74 | $28.92 | $24.59 | 95,438 |
2020-01-13 | $28.57 | $28.88 | $28.57 | $28.77 | $24.46 | 1,072 |
2020-01-10 | $29.06 | $29.09 | $28.59 | $28.59 | $24.31 | 479 |
2020-01-09 | $28.81 | $28.87 | $28.77 | $28.87 | $24.55 | 3,882 |
2020-01-08 | $29.00 | $29.26 | $29.00 | $29.04 | $24.69 | 1,049 |
2020-01-07 | $28.90 | $29.22 | $28.90 | $29.14 | $24.78 | 4,946 |
2020-01-06 | $29.17 | $29.17 | $29.17 | $29.17 | $24.80 | 285 |
2020-01-03 | $29.55 | $29.65 | $29.55 | $29.61 | $25.17 | 1,163 |
2020-01-02 | $29.65 | $29.84 | $29.58 | $29.84 | $25.38 | 973 |
2019-12-31 | $29.15 | $29.30 | $29.12 | $29.30 | $24.91 | 1,101 |
2019-12-30 | $29.33 | $29.36 | $29.05 | $29.05 | $24.70 | 9,542 |
2019-12-27 | $29.26 | $29.26 | $29.20 | $29.22 | $24.79 | 1,324 |
2019-12-26 | $29.01 | $29.36 | $29.01 | $29.36 | $24.92 | 4,278 |
2019-12-24 | $28.83 | $28.89 | $28.76 | $28.79 | $24.43 | 2,432 |
2019-12-23 | $28.78 | $28.85 | $28.75 | $28.82 | $24.46 | 2,533 |
2019-12-20 | $28.70 | $28.70 | $28.56 | $28.56 | $24.24 | 2,248 |
2019-12-19 | $28.50 | $28.77 | $28.47 | $28.77 | $24.42 | 6,109 |
2019-12-18 | $28.26 | $28.56 | $28.26 | $28.56 | $24.24 | 2,111,853 |
2019-12-17 | $28.17 | $28.21 | $28.15 | $28.16 | $23.90 | 3,325 |
2019-12-16 | $28.20 | $28.24 | $28.17 | $28.17 | $23.90 | 512 |
2019-12-13 | $27.79 | $27.86 | $27.75 | $27.86 | $23.64 | 823 |
2019-12-12 | $27.72 | $27.95 | $27.72 | $27.95 | $23.72 | 2,384 |
2019-12-11 | $27.39 | $27.41 | $27.33 | $27.39 | $23.24 | 656 |
2019-12-10 | $27.61 | $27.64 | $27.60 | $27.64 | $22.98 | 1,076 |
2019-12-09 | $27.69 | $27.84 | $27.69 | $27.78 | $23.10 | 556 |
2019-12-06 | $27.69 | $27.86 | $27.69 | $27.86 | $23.17 | 2,697 |
2019-12-05 | $27.41 | $27.41 | $27.41 | $27.41 | $22.79 | 124 |
2019-12-04 | $27.23 | $27.25 | $27.15 | $27.15 | $22.58 | 2,113 |
2019-12-03 | $26.77 | $26.87 | $26.77 | $26.87 | $22.35 | 1,684 |
2019-12-02 | $26.78 | $26.83 | $26.78 | $26.83 | $22.30 | 681 |
2019-11-29 | $26.40 | $26.40 | $26.40 | $26.40 | $21.95 | 26 |
2019-11-27 | $26.04 | $26.27 | $25.90 | $26.27 | $21.84 | 725 |
2019-11-26 | $26.21 | $26.24 | $25.88 | $26.24 | $21.82 | 1,950 |
2019-11-25 | $26.80 | $26.80 | $26.64 | $26.64 | $22.15 | 752 |
2019-11-22 | $26.84 | $26.84 | $26.84 | $26.84 | $22.32 | 495 |
2019-11-21 | $26.57 | $26.57 | $26.57 | $26.57 | $22.09 | 103 |
2019-11-20 | $26.23 | $26.23 | $26.16 | $26.16 | $21.75 | 438 |
2019-11-19 | $26.23 | $26.23 | $26.10 | $26.16 | $21.75 | 835 |
2019-11-18 | $26.59 | $26.59 | $26.25 | $26.25 | $21.82 | 2,301 |
2019-11-15 | $26.60 | $26.79 | $26.60 | $26.79 | $22.28 | 882 |
2019-11-14 | $26.41 | $26.42 | $26.35 | $26.42 | $21.97 | 836 |
2019-11-13 | $26.45 | $26.45 | $26.29 | $26.37 | $21.93 | 639 |
2019-11-12 | $26.68 | $26.68 | $26.54 | $26.63 | $22.14 | 1,549 |
2019-11-11 | $26.97 | $27.13 | $26.97 | $27.07 | $22.51 | 3,569 |
2019-11-08 | $27.24 | $27.25 | $26.75 | $26.78 | $22.27 | 1,191 |
2019-11-07 | $27.60 | $27.82 | $27.60 | $27.69 | $23.03 | 2,282 |
2019-11-06 | $27.82 | $27.82 | $27.53 | $27.57 | $22.93 | 3,841 |
2019-11-05 | $28.21 | $28.21 | $28.09 | $28.13 | $23.39 | 489 |
2019-11-04 | $28.13 | $28.20 | $28.00 | $28.00 | $23.28 | 5,530 |
2019-11-01 | $28.19 | $28.19 | $28.03 | $28.03 | $23.30 | 259 |
2019-10-31 | $27.56 | $27.67 | $27.56 | $27.67 | $23.01 | 159 |
2019-10-30 | $27.66 | $28.09 | $27.66 | $28.08 | $23.35 | 2,127 |
2019-10-29 | $27.86 | $27.98 | $27.78 | $27.78 | $23.10 | 1,415 |
2019-10-28 | $28.00 | $28.07 | $28.00 | $28.03 | $23.31 | 1,075 |
2019-10-25 | $27.63 | $27.79 | $27.63 | $27.73 | $23.06 | 762 |
2019-10-24 | $27.56 | $27.63 | $27.41 | $27.41 | $22.79 | 558 |
2019-10-23 | $27.20 | $27.55 | $27.20 | $27.55 | $22.91 | 1,420 |
2019-10-22 | $26.80 | $27.24 | $26.80 | $27.18 | $22.60 | 1,267 |
2019-10-21 | $26.20 | $26.52 | $26.20 | $26.52 | $22.05 | 294 |
2019-10-18 | $26.27 | $26.27 | $26.27 | $26.27 | $21.84 | 113 |
2019-10-17 | $26.20 | $26.20 | $26.06 | $26.06 | $21.66 | 265 |
2019-10-16 | $25.72 | $26.23 | $25.65 | $26.23 | $21.81 | 214 |
2019-10-15 | $26.10 | $26.17 | $25.97 | $25.97 | $21.60 | 814 |
2019-10-14 | $26.07 | $26.13 | $26.07 | $26.13 | $21.72 | 1,378 |
2019-10-11 | $26.14 | $26.27 | $26.12 | $26.23 | $21.81 | 2,843 |
2019-10-10 | $25.43 | $25.57 | $25.43 | $25.57 | $21.26 | 276 |
2019-10-09 | $25.46 | $25.57 | $25.35 | $25.55 | $21.24 | 1,735 |
2019-10-08 | $25.41 | $25.64 | $25.25 | $25.25 | $21.00 | 1,512 |
2019-10-07 | $26.08 | $26.08 | $25.38 | $25.38 | $21.11 | 794 |
2019-10-04 | $26.13 | $26.13 | $26.13 | $26.13 | $21.73 | 138 |
2019-10-03 | $25.53 | $25.55 | $25.53 | $25.55 | $21.24 | 312 |
2019-10-02 | $25.47 | $25.47 | $25.27 | $25.29 | $21.03 | 999 |
2019-10-01 | $25.85 | $25.88 | $25.85 | $25.88 | $21.52 | 9,903 |
2019-09-30 | $26.07 | $26.15 | $26.06 | $26.12 | $21.72 | 1,503 |
2019-09-27 | $26.18 | $26.18 | $26.00 | $26.08 | $21.69 | 4,201 |
2019-09-26 | $26.20 | $26.20 | $26.16 | $26.16 | $21.75 | 286 |
2019-09-25 | $25.60 | $26.00 | $25.55 | $26.00 | $21.61 | 851 |
2019-09-24 | $25.87 | $25.89 | $25.72 | $25.76 | $21.42 | 3,016 |
2019-09-23 | $25.88 | $25.93 | $25.88 | $25.93 | $21.56 | 2,797 |
2019-09-20 | $25.94 | $26.16 | $25.80 | $26.15 | $21.74 | 246,846 |
2019-09-19 | $26.24 | $26.24 | $26.01 | $26.01 | $21.62 | 436 |
2019-09-18 | $26.48 | $26.48 | $26.11 | $26.35 | $21.91 | 7,171 |
2019-09-17 | $26.53 | $26.53 | $26.53 | $26.53 | $22.06 | 127 |
2019-09-16 | $26.05 | $26.18 | $26.05 | $26.18 | $21.77 | 499 |
2019-09-13 | $26.48 | $26.48 | $26.21 | $26.21 | $21.79 | 1,426 |
2019-09-12 | $26.59 | $26.69 | $26.52 | $26.64 | $22.15 | 757 |
2019-09-11 | $26.40 | $26.42 | $26.40 | $26.42 | $21.96 | 349 |
2019-09-10 | $25.92 | $26.16 | $25.84 | $26.00 | $21.61 | 1,575 |
2019-09-09 | $26.09 | $26.09 | $26.09 | $26.09 | $21.70 | 22 |
2019-09-06 | $26.29 | $26.29 | $26.12 | $26.12 | $21.72 | 259 |
2019-09-05 | $26.09 | $26.10 | $25.82 | $25.82 | $21.47 | 1,741 |
2019-09-04 | $25.40 | $25.51 | $25.40 | $25.51 | $21.21 | 375 |
2019-09-03 | $24.86 | $24.86 | $24.80 | $24.80 | $20.62 | 1,991 |
2019-08-30 | $25.35 | $25.37 | $25.26 | $25.37 | $21.10 | 1,649 |
2019-08-29 | $24.56 | $25.06 | $24.54 | $25.06 | $20.84 | 14,788 |
2019-08-28 | $24.10 | $24.45 | $24.10 | $24.45 | $20.33 | 2,434 |
2019-08-27 | $24.46 | $24.46 | $23.94 | $24.19 | $20.11 | 1,701 |
2019-08-26 | $23.98 | $24.07 | $23.98 | $24.07 | $20.02 | 599 |
2019-08-23 | $25.26 | $25.49 | $24.46 | $24.46 | $20.34 | 2,395 |
2019-08-22 | $25.90 | $25.90 | $25.45 | $25.45 | $21.16 | 764 |
2019-08-21 | $25.66 | $25.99 | $25.61 | $25.99 | $21.61 | 2,715 |
2019-08-20 | $25.09 | $25.47 | $25.09 | $25.40 | $21.12 | 1,142 |
2019-08-19 | $25.83 | $25.83 | $25.26 | $25.27 | $21.01 | 2,939 |
2019-08-16 | $25.70 | $25.83 | $25.70 | $25.81 | $21.46 | 500 |
2019-08-15 | $25.68 | $25.68 | $25.62 | $25.65 | $21.33 | 2,076 |
2019-08-14 | $25.69 | $25.72 | $25.66 | $25.72 | $21.39 | 244 |
2019-08-13 | $26.22 | $27.06 | $26.22 | $26.93 | $22.39 | 4,098 |
2019-08-12 | $26.32 | $26.46 | $26.32 | $26.46 | $22.00 | 1,300 |
2019-08-09 | $27.51 | $27.54 | $27.25 | $27.25 | $22.66 | 947 |
2019-08-08 | $27.07 | $27.46 | $27.07 | $27.46 | $22.83 | 4,191 |
2019-08-07 | $26.19 | $26.79 | $26.16 | $26.79 | $22.28 | 1,866 |
2019-08-06 | $26.60 | $26.69 | $26.39 | $26.69 | $22.19 | 3,247 |
2019-08-05 | $26.46 | $26.46 | $25.99 | $26.18 | $21.77 | 3,122 |
2019-08-02 | $27.49 | $27.49 | $27.09 | $27.24 | $22.65 | 8,717 |
2019-08-01 | $27.93 | $27.93 | $27.44 | $27.44 | $22.82 | 561 |
2019-07-31 | $27.98 | $28.15 | $27.67 | $27.67 | $23.01 | 1,964 |
2019-07-30 | $28.21 | $28.21 | $28.10 | $28.10 | $23.37 | 712 |
2019-07-29 | $27.97 | $28.25 | $27.97 | $28.25 | $23.49 | 2,849 |
2019-07-26 | $28.13 | $28.32 | $28.07 | $28.28 | $23.51 | 1,174 |
2019-07-25 | $28.47 | $28.47 | $28.00 | $28.07 | $23.34 | 2,301 |
2019-07-24 | $28.60 | $28.76 | $28.60 | $28.61 | $23.79 | 662 |
2019-07-23 | $28.52 | $28.55 | $28.51 | $28.51 | $23.71 | 985 |
2019-07-22 | $28.72 | $28.80 | $28.72 | $28.78 | $23.93 | 1,032 |
2019-07-19 | $28.62 | $28.65 | $28.60 | $28.65 | $23.82 | 1,719 |
2019-07-18 | $28.82 | $29.12 | $28.82 | $29.12 | $24.21 | 2,565 |
2019-07-17 | $28.64 | $28.80 | $28.64 | $28.67 | $23.84 | 1,538 |
2019-07-16 | $28.74 | $28.74 | $28.51 | $28.51 | $23.71 | 143 |
2019-07-15 | $28.90 | $28.90 | $28.60 | $28.61 | $23.79 | 1,315 |
2019-07-12 | $29.08 | $29.15 | $28.83 | $28.83 | $23.97 | 3,976 |
2019-07-11 | $29.09 | $29.24 | $28.90 | $29.03 | $24.14 | 6,269 |
2019-07-10 | $28.96 | $29.38 | $28.96 | $29.17 | $24.26 | 6,444 |
2019-07-09 | $28.29 | $28.58 | $28.29 | $28.58 | $23.76 | 1,001 |
2019-07-08 | $28.29 | $28.47 | $28.29 | $28.43 | $23.64 | 17,993 |
2019-07-05 | $28.00 | $28.20 | $28.00 | $28.16 | $23.41 | 4,232 |
2019-07-03 | $27.26 | $27.37 | $27.26 | $27.37 | $22.76 | 1,049 |
2019-07-02 | $27.31 | $27.31 | $26.91 | $27.07 | $22.51 | 8,773 |
2019-07-01 | $27.73 | $27.79 | $27.29 | $27.37 | $22.76 | 1,314 |
2019-06-28 | $27.40 | $27.42 | $27.29 | $27.29 | $22.69 | 748 |
2019-06-27 | $26.91 | $27.24 | $26.73 | $27.24 | $22.65 | 2,903 |
2019-06-26 | $27.06 | $27.22 | $27.06 | $27.14 | $22.57 | 450 |
2019-06-25 | $27.53 | $27.53 | $26.96 | $26.99 | $22.44 | 3,669 |
2019-06-24 | $27.59 | $27.77 | $27.51 | $27.68 | $23.01 | 3,779 |
2019-06-21 | $27.33 | $27.69 | $27.33 | $27.66 | $23.00 | 6,434 |
2019-06-20 | $27.58 | $27.66 | $27.53 | $27.55 | $22.91 | 4,483 |
2019-06-19 | $26.54 | $27.00 | $26.46 | $27.00 | $22.45 | 995 |
2019-06-18 | $26.66 | $26.69 | $26.57 | $26.69 | $22.19 | 1,006 |
2019-06-17 | $26.20 | $26.20 | $26.03 | $26.03 | $21.64 | 237 |
2019-06-14 | $26.27 | $26.27 | $26.07 | $26.07 | $21.68 | 302 |
2019-06-13 | $26.73 | $26.76 | $26.60 | $26.60 | $22.12 | 2,409 |
2019-06-12 | $26.64 | $26.64 | $26.35 | $26.35 | $21.91 | 1,115 |
2019-06-11 | $26.37 | $26.66 | $26.30 | $26.66 | $22.17 | 885 |
2019-06-10 | $26.31 | $26.55 | $26.31 | $26.44 | $21.68 | 3,144 |
2019-06-07 | $26.61 | $26.76 | $26.61 | $26.61 | $21.82 | 1,696 |
2019-06-06 | $26.34 | $26.47 | $26.21 | $26.38 | $21.63 | 4,405 |
2019-06-05 | $26.45 | $26.45 | $25.99 | $25.99 | $21.31 | 7,736 |
2019-06-04 | $26.37 | $26.58 | $26.33 | $26.58 | $21.79 | 615 |
2019-06-03 | $26.28 | $26.28 | $26.22 | $26.22 | $21.50 | 1,778 |
2019-05-31 | $25.91 | $26.36 | $25.91 | $26.03 | $21.34 | 5,869 |
2019-05-30 | $25.96 | $25.98 | $25.80 | $25.80 | $21.15 | 4,270 |
2019-05-29 | $25.29 | $25.52 | $25.28 | $25.50 | $20.91 | 7,634 |
2019-05-28 | $24.75 | $25.10 | $24.75 | $25.10 | $20.58 | 104 |
2019-05-24 | $24.65 | $24.65 | $24.43 | $24.53 | $20.11 | 2,861 |
2019-05-23 | $24.23 | $24.56 | $24.23 | $24.41 | $20.01 | 370 |
2019-05-22 | $24.68 | $24.69 | $24.56 | $24.56 | $20.13 | 361 |
2019-05-21 | $24.21 | $24.47 | $24.21 | $24.47 | $20.06 | 115 |
2019-05-20 | $23.35 | $23.54 | $23.35 | $23.54 | $19.30 | 571 |
2019-05-17 | $23.28 | $23.28 | $23.08 | $23.08 | $18.92 | 522 |
2019-05-16 | $23.83 | $23.92 | $23.49 | $23.49 | $19.25 | 3,749 |
2019-05-15 | $23.74 | $24.13 | $23.74 | $24.02 | $19.69 | 2,259 |
2019-05-14 | $24.29 | $24.44 | $24.29 | $24.38 | $19.99 | 1,308 |
2019-05-13 | $24.45 | $24.45 | $24.23 | $24.25 | $19.88 | 1,206 |
2019-05-10 | $24.93 | $25.12 | $24.70 | $25.12 | $20.59 | 799 |
2019-05-09 | $24.94 | $25.33 | $24.94 | $25.20 | $20.66 | 1,289 |
2019-05-08 | $25.54 | $25.62 | $25.53 | $25.54 | $20.94 | 3,365 |
2019-05-07 | $24.78 | $24.96 | $24.57 | $24.96 | $20.46 | 1,095 |
2019-05-06 | $25.01 | $25.21 | $25.01 | $25.21 | $20.67 | 1,341 |
2019-05-03 | $25.66 | $25.66 | $25.62 | $25.65 | $21.03 | 534 |
2019-05-02 | $25.40 | $25.40 | $25.30 | $25.34 | $20.78 | 13,249 |
2019-05-01 | $25.66 | $25.75 | $25.37 | $25.37 | $20.80 | 807 |
2019-04-30 | $25.58 | $25.80 | $25.46 | $25.80 | $21.15 | 1,133 |
2019-04-29 | $25.88 | $25.88 | $25.63 | $25.63 | $21.01 | 2,655 |
2019-04-26 | $25.65 | $25.71 | $25.56 | $25.65 | $21.03 | 2,132 |
2019-04-25 | $24.83 | $25.59 | $24.83 | $25.59 | $20.98 | 2,551 |
2019-04-24 | $25.43 | $25.43 | $24.88 | $24.97 | $20.47 | 4,336 |
2019-04-23 | $25.21 | $25.75 | $25.21 | $25.66 | $21.03 | 76,997 |
2019-04-22 | $25.17 | $25.30 | $25.07 | $25.15 | $20.62 | 26,988 |
2019-04-18 | $24.90 | $25.18 | $24.87 | $25.14 | $20.61 | 1,565 |
2019-04-17 | $25.36 | $25.36 | $24.69 | $24.81 | $20.34 | 3,961 |
2019-04-16 | $25.39 | $25.39 | $25.31 | $25.31 | $20.75 | 425 |
2019-04-15 | $25.36 | $25.36 | $25.15 | $25.23 | $20.69 | 2,462 |
2019-04-12 | $25.44 | $25.58 | $25.00 | $25.01 | $20.51 | 1,963 |
2019-04-11 | $26.13 | $26.13 | $25.74 | $25.76 | $21.12 | 6,689 |
2019-04-10 | $26.26 | $26.26 | $26.26 | $26.26 | $21.53 | 146 |
2019-04-09 | $26.28 | $26.28 | $26.13 | $26.13 | $21.42 | 581 |
2019-04-08 | $26.23 | $26.54 | $26.16 | $26.45 | $21.68 | 6,153 |
2019-04-05 | $26.38 | $26.38 | $26.27 | $26.27 | $21.54 | 193 |
2019-04-04 | $25.84 | $26.17 | $25.84 | $26.15 | $21.44 | 1,700 |
2019-04-03 | $26.20 | $26.30 | $25.59 | $25.59 | $20.98 | 1,518 |
2019-04-02 | $25.89 | $25.93 | $25.88 | $25.93 | $21.26 | 1,029 |
2019-04-01 | $25.91 | $26.02 | $25.91 | $25.98 | $21.30 | 731 |
2019-03-29 | $25.56 | $25.77 | $25.43 | $25.43 | $20.85 | 4,777 |
2019-03-28 | $24.41 | $25.22 | $24.41 | $25.22 | $20.68 | 3,545 |
2019-03-27 | $25.13 | $25.13 | $24.46 | $24.46 | $20.05 | 2,488 |
2019-03-26 | $25.72 | $25.80 | $25.71 | $25.80 | $21.15 | 4,284 |
2019-03-25 | $25.30 | $25.43 | $25.30 | $25.43 | $20.85 | 384 |
2019-03-22 | $25.69 | $26.06 | $25.15 | $25.15 | $20.62 | 3,958 |
2019-03-21 | $26.92 | $26.94 | $26.18 | $26.68 | $21.87 | 2,648 |
2019-03-20 | $27.46 | $27.79 | $27.28 | $27.33 | $22.41 | 3,217 |
2019-03-19 | $27.64 | $27.91 | $27.56 | $27.56 | $22.60 | 3,111 |
2019-03-18 | $27.22 | $27.56 | $27.22 | $27.54 | $22.58 | 808 |
2019-03-15 | $27.01 | $27.14 | $27.01 | $27.09 | $22.21 | 671 |
2019-03-14 | $27.00 | $27.00 | $26.70 | $26.78 | $21.96 | 560 |
2019-03-13 | $26.90 | $27.14 | $26.69 | $27.11 | $22.22 | 2,152 |
2019-03-12 | $26.85 | $26.91 | $26.83 | $26.83 | $21.99 | 681 |
2019-03-11 | $26.37 | $26.67 | $26.37 | $26.67 | $21.86 | 594 |
2019-03-08 | $25.65 | $25.81 | $25.65 | $25.81 | $21.16 | 1,073 |
2019-03-07 | $25.79 | $25.79 | $25.22 | $25.44 | $20.85 | 21,791 |
2019-03-06 | $26.40 | $26.49 | $25.62 | $25.62 | $21.00 | 12,998 |
2019-03-05 | $26.54 | $26.54 | $26.49 | $26.52 | $21.74 | 1,165 |
2019-03-04 | $26.09 | $26.28 | $26.09 | $26.28 | $21.54 | 715 |
2019-03-01 | $26.28 | $26.28 | $26.28 | $26.28 | $21.55 | 105 |
2019-02-28 | $27.12 | $27.14 | $26.66 | $26.66 | $21.86 | 6,234 |
2019-02-27 | $27.43 | $27.43 | $27.40 | $27.40 | $22.46 | 1,108 |
2019-02-26 | $27.32 | $27.43 | $27.29 | $27.39 | $22.46 | 4,415 |
2019-02-25 | $27.41 | $27.41 | $27.28 | $27.28 | $22.36 | 262 |
2019-02-22 | $27.34 | $27.40 | $27.34 | $27.40 | $22.46 | 587 |
2019-02-21 | $26.94 | $27.01 | $26.94 | $27.01 | $22.14 | 194 |
2019-02-20 | $27.48 | $27.55 | $27.15 | $27.15 | $22.26 | 492 |
2019-02-19 | $27.60 | $27.70 | $27.47 | $27.47 | $22.52 | 1,333 |
2019-02-15 | $27.64 | $27.64 | $27.59 | $27.59 | $22.62 | 284 |
2019-02-14 | $26.43 | $27.51 | $26.43 | $27.49 | $22.53 | 2,223 |
2019-02-13 | $26.81 | $26.83 | $26.68 | $26.77 | $21.95 | 1,963 |
2019-02-12 | $26.81 | $27.34 | $26.76 | $27.11 | $22.22 | 2,833 |
2019-02-11 | $26.33 | $26.39 | $26.18 | $26.36 | $21.61 | 1,491 |
2019-02-08 | $26.22 | $26.83 | $26.22 | $26.69 | $21.88 | 3,657 |
2019-02-07 | $26.77 | $26.88 | $26.42 | $26.65 | $21.85 | 1,209 |
2019-02-06 | $27.38 | $27.39 | $26.85 | $26.85 | $22.01 | 4,224 |
2019-02-05 | $28.00 | $28.13 | $27.78 | $27.99 | $22.94 | 13,046 |
2019-02-04 | $27.69 | $28.12 | $27.69 | $28.10 | $23.04 | 1,615 |
2019-02-01 | $27.78 | $28.04 | $27.77 | $28.04 | $22.99 | 1,434 |
2019-01-31 | $28.19 | $28.19 | $28.01 | $28.08 | $23.02 | 1,855 |
2019-01-30 | $27.07 | $27.59 | $27.01 | $27.59 | $22.62 | 2,152 |
2019-01-29 | $27.04 | $27.04 | $26.90 | $26.90 | $22.06 | 1,292 |
2019-01-28 | $26.38 | $26.67 | $26.34 | $26.55 | $21.77 | 2,322 |
2019-01-25 | $27.21 | $27.59 | $27.18 | $27.18 | $22.29 | 1,819 |
2019-01-24 | $26.87 | $27.12 | $26.87 | $27.12 | $22.23 | 2,959 |
2019-01-23 | $26.69 | $26.88 | $26.58 | $26.88 | $22.04 | 3,297 |
2019-01-22 | $26.72 | $26.72 | $26.19 | $26.19 | $21.47 | 2,439 |
2019-01-18 | $26.88 | $26.88 | $26.78 | $26.88 | $22.04 | 4,545 |
2019-01-17 | $26.34 | $26.74 | $26.34 | $26.74 | $21.92 | 900 |
2019-01-16 | $26.44 | $26.60 | $26.44 | $26.56 | $21.77 | 1,652 |
2019-01-15 | $26.75 | $26.75 | $26.55 | $26.55 | $21.76 | 3,021 |
2019-01-14 | $26.42 | $26.90 | $26.40 | $26.71 | $21.90 | 1,853 |
2019-01-11 | $26.41 | $26.54 | $26.41 | $26.54 | $21.76 | 2,748 |
2019-01-10 | $26.69 | $26.73 | $26.47 | $26.62 | $21.82 | 4,374 |
2019-01-09 | $26.37 | $26.66 | $26.37 | $26.66 | $21.86 | 2,934 |
2019-01-08 | $25.87 | $26.03 | $25.87 | $26.03 | $21.34 | 1,713 |
2019-01-07 | $26.00 | $26.04 | $25.69 | $25.70 | $21.07 | 1,196 |
2019-01-04 | $25.34 | $26.06 | $25.34 | $26.00 | $21.32 | 4,294 |
2019-01-03 | $25.25 | $25.40 | $25.15 | $25.40 | $20.83 | 22,514 |
2019-01-02 | $24.20 | $25.26 | $24.20 | $25.25 | $20.70 | 6,546 |
2018-12-31 | $23.85 | $23.85 | $23.54 | $23.67 | $19.40 | 8,295 |
2018-12-28 | $23.64 | $23.71 | $23.59 | $23.69 | $19.42 | 7,662 |
2018-12-27 | $22.85 | $23.40 | $22.85 | $23.40 | $19.18 | 3,837 |
2018-12-26 | $22.68 | $23.03 | $22.68 | $23.03 | $18.88 | 943 |
2018-12-24 | $23.08 | $23.08 | $22.72 | $22.72 | $18.62 | 5,126 |
2018-12-21 | $22.98 | $22.98 | $22.98 | $22.98 | $18.84 | 46 |
2018-12-20 | $23.47 | $23.47 | $23.17 | $23.29 | $19.09 | 8,613 |
2018-12-19 | $24.14 | $24.28 | $23.37 | $23.43 | $18.80 | 3,661 |
2018-12-18 | $23.76 | $23.93 | $23.76 | $23.78 | $19.07 | 4,646 |
2018-12-17 | $23.92 | $23.92 | $23.64 | $23.64 | $18.96 | 412 |
2018-12-14 | $24.14 | $24.14 | $23.92 | $23.92 | $19.19 | 952 |
2018-12-13 | $24.07 | $24.23 | $24.07 | $24.23 | $19.43 | 623 |
2018-12-12 | $24.37 | $24.43 | $24.16 | $24.16 | $19.37 | 5,158 |
2018-12-11 | $23.83 | $23.83 | $23.52 | $23.75 | $19.05 | 3,937 |
2018-12-10 | $23.86 | $23.89 | $23.54 | $23.54 | $18.88 | 2,147 |
2018-12-07 | $24.68 | $24.78 | $24.18 | $24.18 | $19.39 | 2,058 |
2018-12-06 | $23.80 | $24.71 | $23.80 | $24.71 | $19.82 | 4,216 |
2018-12-04 | $25.15 | $25.22 | $24.51 | $24.51 | $19.66 | 3,549 |
2018-12-03 | $25.41 | $25.42 | $24.95 | $24.98 | $20.03 | 4,297 |
2018-11-30 | $24.90 | $24.98 | $24.71 | $24.80 | $19.89 | 4,827 |
2018-11-29 | $24.95 | $24.99 | $24.74 | $24.90 | $19.97 | 11,020 |
2018-11-28 | $24.52 | $24.82 | $24.16 | $24.82 | $19.90 | 18,452 |
2018-11-27 | $23.65 | $24.32 | $23.65 | $24.29 | $19.48 | 4,247 |
2018-11-26 | $23.83 | $23.95 | $23.23 | $23.33 | $18.71 | 1,515 |
2018-11-23 | $24.22 | $24.22 | $24.22 | $24.22 | $19.42 | 212 |
2018-11-21 | $24.60 | $24.64 | $24.60 | $24.60 | $19.73 | 1,917 |
2018-11-20 | $24.51 | $24.51 | $24.19 | $24.31 | $19.50 | 2,931 |
2018-11-19 | $25.20 | $25.20 | $25.20 | $25.20 | $20.21 | 108 |
2018-11-16 | $24.79 | $25.20 | $24.79 | $25.20 | $20.21 | 846 |
2018-11-15 | $24.73 | $25.03 | $24.73 | $25.03 | $20.07 | 277,944 |
2018-11-14 | $24.17 | $24.27 | $24.15 | $24.25 | $19.45 | 4,371 |
2018-11-13 | $23.95 | $24.02 | $23.81 | $23.85 | $19.13 | 6,013 |
2018-11-12 | $24.40 | $24.54 | $24.24 | $24.30 | $19.49 | 40,482 |
2018-11-09 | $24.52 | $24.63 | $24.20 | $24.63 | $19.75 | 5,053 |
2018-11-08 | $24.97 | $24.97 | $24.42 | $24.46 | $19.62 | 1,669 |
2018-11-07 | $24.88 | $25.20 | $24.88 | $25.12 | $20.15 | 1,182 |
2018-11-06 | $25.48 | $25.48 | $25.25 | $25.25 | $20.25 | 1,193 |
2018-11-05 | $25.82 | $25.91 | $25.63 | $25.74 | $20.64 | 2,066 |
2018-11-02 | $26.04 | $26.05 | $25.70 | $25.92 | $20.79 | 17,724 |
2018-11-01 | $25.61 | $25.77 | $25.60 | $25.60 | $20.53 | 2,519 |
2018-10-31 | $25.16 | $25.16 | $24.69 | $25.15 | $20.17 | 21,144 |
2018-10-30 | $24.34 | $24.93 | $24.34 | $24.87 | $19.95 | 6,081 |
2018-10-29 | $25.76 | $25.77 | $24.00 | $24.15 | $19.37 | 14,654 |
2018-10-26 | $24.45 | $24.95 | $24.45 | $24.95 | $20.01 | 8,862 |
2018-10-25 | $23.95 | $24.56 | $23.95 | $24.40 | $19.57 | 2,043 |
2018-10-24 | $24.32 | $24.32 | $23.92 | $23.95 | $19.21 | 6,356 |
2018-10-23 | $24.24 | $24.70 | $24.24 | $24.63 | $19.75 | 9,148 |
2018-10-22 | $24.77 | $24.85 | $24.59 | $24.82 | $19.91 | 95,373 |
2018-10-19 | $24.18 | $24.33 | $24.17 | $24.33 | $19.51 | 1,628 |
2018-10-18 | $24.53 | $24.53 | $24.40 | $24.40 | $19.57 | 789 |
2018-10-17 | $24.53 | $25.03 | $24.49 | $24.94 | $20.01 | 5,289 |
2018-10-16 | $24.39 | $24.53 | $24.34 | $24.34 | $19.52 | 804 |
2018-10-15 | $23.95 | $24.11 | $23.87 | $23.93 | $19.19 | 4,532 |
2018-10-12 | $23.80 | $23.95 | $23.80 | $23.95 | $19.21 | 573 |
2018-10-11 | $23.93 | $24.17 | $23.57 | $23.59 | $18.92 | 2,186 |
2018-10-10 | $24.32 | $24.32 | $23.77 | $23.77 | $19.06 | 12,965 |
2018-10-09 | $24.38 | $24.86 | $24.38 | $24.81 | $19.90 | 2,331 |
2018-10-08 | $24.55 | $24.59 | $24.16 | $24.47 | $19.62 | 7,081 |
2018-10-05 | $23.09 | $23.09 | $22.80 | $22.85 | $18.33 | 3,562 |
2018-10-04 | $22.42 | $22.87 | $22.42 | $22.87 | $18.34 | 377 |
2018-10-03 | $22.78 | $22.78 | $22.78 | $22.78 | $18.27 | 383 |
2018-10-02 | $21.89 | $22.20 | $21.89 | $22.16 | $17.77 | 1,900 |
2018-10-01 | $21.02 | $21.06 | $21.02 | $21.06 | $16.89 | 1,003 |
2018-09-28 | $21.09 | $21.09 | $21.04 | $21.04 | $16.87 | 3,405 |
2018-09-27 | $21.20 | $21.38 | $21.20 | $21.38 | $17.15 | 715 |
2018-09-26 | $20.98 | $20.98 | $20.93 | $20.93 | $16.78 | 578 |
2018-09-25 | $20.93 | $20.93 | $20.93 | $20.93 | $16.79 | 4 |
2018-09-24 | $20.93 | $20.93 | $20.93 | $20.93 | $16.79 | 100 |
2018-09-21 | $20.74 | $20.95 | $20.74 | $20.95 | $16.80 | 555 |
2018-09-20 | $20.51 | $20.51 | $20.50 | $20.50 | $16.44 | 614 |
2018-09-19 | $20.24 | $20.24 | $20.24 | $20.24 | $16.23 | 2,000 |
2018-09-18 | $20.21 | $20.21 | $20.21 | $20.21 | $16.21 | 205 |
2018-09-17 | $19.42 | $19.85 | $19.42 | $19.85 | $15.92 | 630,042 |
2018-09-14 | $19.14 | $19.14 | $19.14 | $19.14 | $15.35 | 111 |
2018-09-13 | $19.37 | $19.37 | $19.12 | $19.14 | $15.35 | 12,141 |
2018-09-12 | $19.39 | $19.51 | $19.39 | $19.50 | $15.64 | 3,722 |
2018-09-11 | $19.24 | $19.30 | $19.17 | $19.30 | $15.48 | 1,210 |
2018-09-10 | $19.86 | $19.88 | $19.86 | $19.86 | $15.93 | 1,216 |
2018-09-07 | $20.08 | $20.28 | $20.05 | $20.20 | $16.20 | 17,915 |
2018-09-06 | $19.44 | $19.76 | $19.44 | $19.76 | $15.85 | 372 |
2018-09-05 | $19.15 | $19.46 | $19.15 | $19.36 | $15.53 | 1,886 |
2018-09-04 | $19.44 | $19.44 | $19.27 | $19.27 | $15.46 | 24,140 |
2018-08-31 | $19.99 | $20.05 | $19.69 | $20.05 | $16.08 | 4,900 |
2018-08-30 | $19.95 | $19.95 | $19.54 | $19.73 | $15.82 | 4,472 |
2018-08-29 | $20.24 | $20.39 | $20.24 | $20.39 | $16.35 | 611 |
2018-08-28 | $20.09 | $20.09 | $19.96 | $19.96 | $16.01 | 525 |
2018-08-27 | $20.32 | $20.33 | $20.26 | $20.26 | $16.25 | 1,702 |
2018-08-24 | $19.93 | $19.93 | $19.93 | $19.93 | $15.98 | 103 |
2018-08-23 | $20.25 | $20.25 | $19.57 | $19.57 | $15.70 | 6,098 |
2018-08-22 | $19.91 | $19.91 | $19.89 | $19.89 | $15.95 | 804 |
2018-08-21 | $20.32 | $20.34 | $19.96 | $19.96 | $16.01 | 1,047 |
2018-08-20 | $20.50 | $20.52 | $20.50 | $20.52 | $16.46 | 914 |
2018-08-17 | $20.57 | $20.68 | $20.57 | $20.68 | $16.59 | 365 |
2018-08-16 | $21.30 | $21.30 | $20.88 | $21.06 | $16.89 | 5,953 |
2018-08-15 | $21.11 | $21.34 | $21.10 | $21.10 | $16.92 | 3,800 |
2018-08-14 | $21.52 | $21.52 | $21.50 | $21.50 | $17.24 | 2,111 |
2018-08-13 | $20.86 | $21.15 | $20.68 | $21.12 | $16.94 | 290,908 |
2018-08-10 | $21.50 | $21.50 | $21.12 | $21.25 | $17.04 | 2,031 |
2018-08-09 | $22.34 | $22.34 | $21.98 | $22.14 | $17.75 | 6,015 |
2018-08-08 | $22.91 | $22.95 | $22.64 | $22.64 | $18.16 | 2,238 |
2018-08-07 | $23.41 | $23.41 | $23.41 | $23.41 | $18.78 | 370 |
2018-08-06 | $23.30 | $23.30 | $23.30 | $23.30 | $18.69 | 141 |
2018-08-03 | $23.34 | $23.43 | $23.31 | $23.43 | $18.79 | 777 |
2018-08-02 | $22.19 | $22.23 | $22.10 | $22.10 | $17.72 | 589 |
2018-08-01 | $22.67 | $22.67 | $22.56 | $22.56 | $18.09 | 919 |
2018-07-31 | $22.57 | $22.57 | $22.55 | $22.55 | $18.09 | 1,154 |
2018-07-30 | $23.10 | $23.10 | $22.90 | $23.00 | $18.45 | 1,814 |
2018-07-27 | $22.99 | $23.00 | $22.99 | $23.00 | $18.45 | 681 |
2018-07-26 | $22.97 | $23.02 | $22.97 | $23.00 | $18.45 | 1,400 |
2018-07-25 | $22.86 | $23.15 | $22.86 | $23.03 | $18.47 | 9,971 |
2018-07-24 | $22.49 | $22.64 | $22.47 | $22.51 | $18.05 | 8,658 |
2018-07-23 | $22.10 | $22.10 | $21.95 | $22.05 | $17.68 | 4,777 |
2018-07-20 | $22.29 | $22.34 | $22.16 | $22.26 | $17.85 | 79,421 |
2018-07-19 | $21.56 | $21.56 | $21.56 | $21.56 | $17.29 | 0 |
2018-07-18 | $21.60 | $21.60 | $21.56 | $21.56 | $17.29 | 517 |
2018-07-17 | $21.12 | $21.12 | $21.12 | $21.12 | $16.94 | 0 |
2018-07-16 | $21.09 | $21.12 | $21.05 | $21.12 | $16.94 | 2,359 |
2018-07-13 | $21.00 | $21.04 | $21.00 | $21.04 | $16.87 | 201 |
2018-07-12 | $20.70 | $20.85 | $20.67 | $20.67 | $16.58 | 1,793 |
2018-07-11 | $20.59 | $20.59 | $20.45 | $20.45 | $16.40 | 448 |
2018-07-10 | $20.79 | $20.87 | $20.79 | $20.87 | $16.74 | 1,903 |
2018-07-09 | $20.79 | $20.85 | $20.70 | $20.75 | $16.64 | 6,917 |
2018-07-06 | $20.01 | $20.22 | $20.01 | $20.22 | $16.22 | 800 |
2018-07-05 | $20.30 | $20.30 | $20.03 | $20.11 | $16.12 | 4,666 |
2018-07-03 | $20.23 | $20.23 | $20.23 | $20.23 | $16.22 | 988 |
2018-07-02 | $19.66 | $19.66 | $19.58 | $19.65 | $15.76 | 76,266 |
2018-06-29 | $20.02 | $20.03 | $19.87 | $19.90 | $15.96 | 908 |
2018-06-28 | $19.62 | $19.63 | $19.61 | $19.63 | $15.74 | 917 |
2018-06-27 | $19.78 | $19.78 | $19.30 | $19.30 | $15.48 | 3,849 |
2018-06-26 | $19.83 | $19.93 | $19.83 | $19.93 | $15.98 | 375 |
2018-06-25 | $19.75 | $19.93 | $19.75 | $19.93 | $15.98 | 2,008 |
2018-06-22 | $19.92 | $19.92 | $19.75 | $19.88 | $15.94 | 4,995 |
2018-06-21 | $20.08 | $20.08 | $19.78 | $19.78 | $15.86 | 5,415 |
2018-06-20 | $20.48 | $20.56 | $20.26 | $20.26 | $16.25 | 2,890 |
2018-06-19 | $19.91 | $20.77 | $19.91 | $20.66 | $16.28 | 1,359 |
2018-06-18 | $20.10 | $20.19 | $20.10 | $20.19 | $15.91 | 7,067 |
2018-06-15 | $20.13 | $20.48 | $20.13 | $20.38 | $16.06 | 1,519 |
2018-06-14 | $21.06 | $21.13 | $20.42 | $20.42 | $16.09 | 1,542 |
2018-06-13 | $21.07 | $21.10 | $20.65 | $20.94 | $16.50 | 2,222 |
2018-06-12 | $21.23 | $21.31 | $21.14 | $21.14 | $16.66 | 1,307 |
2018-06-11 | $21.53 | $21.54 | $21.01 | $21.06 | $16.59 | 8,232 |
2018-06-08 | $21.01 | $21.38 | $20.41 | $21.12 | $16.64 | 63,705 |
2018-06-07 | $20.76 | $20.76 | $19.67 | $20.41 | $16.08 | 22,540 |
2018-06-06 | $21.70 | $21.70 | $21.40 | $21.40 | $16.86 | 3,889 |
2018-06-05 | $22.36 | $22.36 | $21.81 | $21.81 | $17.18 | 7,111 |
2018-06-04 | $22.53 | $22.75 | $22.46 | $22.69 | $17.88 | 1,400 |
2018-06-01 | $22.29 | $22.35 | $21.76 | $22.16 | $17.46 | 15,327 |
2018-05-31 | $22.27 | $22.35 | $22.21 | $22.27 | $17.55 | 9,495 |
2018-05-30 | $22.03 | $22.30 | $21.74 | $22.11 | $17.42 | 31,930 |
2018-05-29 | $22.20 | $22.40 | $21.85 | $21.99 | $17.33 | 44,377 |
2018-05-25 | $23.40 | $23.40 | $23.25 | $23.25 | $18.32 | 726 |
2018-05-24 | $23.70 | $23.75 | $23.56 | $23.73 | $18.70 | 11,218 |
2018-05-23 | $24.25 | $24.29 | $24.24 | $24.27 | $19.12 | 2,261 |
2018-05-22 | $24.77 | $24.77 | $24.74 | $24.74 | $19.49 | 2,365 |
2018-05-21 | $24.47 | $24.47 | $24.11 | $24.12 | $19.00 | 2,582 |
2018-05-18 | $23.88 | $24.11 | $23.59 | $24.00 | $18.91 | 10,946 |
2018-05-17 | $25.08 | $25.08 | $24.38 | $24.55 | $19.34 | 10,123 |
2018-05-16 | $25.49 | $25.49 | $25.49 | $25.49 | $20.08 | 590 |
2018-05-15 | $24.89 | $25.23 | $24.89 | $25.19 | $19.85 | 1,599 |
2018-05-14 | $25.77 | $25.77 | $25.46 | $25.48 | $20.08 | 14,754 |
2018-05-11 | $26.15 | $26.15 | $25.74 | $25.80 | $20.33 | 581 |
2018-05-10 | $26.34 | $26.34 | $26.30 | $26.31 | $20.73 | 1,625 |
2018-05-09 | $25.42 | $25.52 | $25.37 | $25.52 | $20.11 | 2,349 |
2018-05-08 | $25.31 | $25.31 | $25.27 | $25.27 | $19.91 | 915 |
2018-05-07 | $25.44 | $25.44 | $25.36 | $25.37 | $19.99 | 712 |
2018-05-04 | $25.46 | $25.84 | $25.46 | $25.67 | $20.22 | 27,285 |
2018-05-03 | $25.82 | $25.82 | $25.56 | $25.66 | $20.22 | 10,734 |
2018-05-02 | $26.08 | $26.08 | $25.97 | $26.00 | $20.48 | 697 |
2018-05-01 | $26.12 | $26.32 | $26.12 | $26.30 | $20.72 | 2,257 |
2018-04-30 | $26.83 | $26.83 | $26.66 | $26.66 | $21.00 | 1,203 |
2018-04-27 | $27.10 | $27.10 | $27.10 | $27.10 | $21.35 | 265 |
2018-04-26 | $26.69 | $26.90 | $26.69 | $26.90 | $21.19 | 4,276 |
2018-04-25 | $26.44 | $26.47 | $26.44 | $26.47 | $20.85 | 1,974 |
2018-04-24 | $27.14 | $27.14 | $26.77 | $26.78 | $21.10 | 3,112 |
2018-04-23 | $26.89 | $26.89 | $26.80 | $26.84 | $21.15 | 64,858 |
2018-04-20 | $27.07 | $27.22 | $27.07 | $27.22 | $21.45 | 400 |
2018-04-19 | $27.39 | $27.46 | $27.39 | $27.46 | $21.64 | 1,026 |
2018-04-18 | $27.60 | $27.60 | $27.60 | $27.60 | $21.75 | 390 |
2018-04-17 | $26.41 | $26.80 | $26.41 | $26.80 | $21.12 | 1,340 |
2018-04-16 | $26.76 | $26.76 | $26.76 | $26.76 | $21.08 | 58 |
2018-04-13 | $26.76 | $26.76 | $26.76 | $26.76 | $21.08 | 150 |
2018-04-12 | $27.26 | $27.26 | $27.26 | $27.26 | $21.48 | 100 |
2018-04-11 | $27.21 | $27.21 | $27.21 | $27.21 | $21.44 | 100 |
2018-04-10 | $26.50 | $26.97 | $26.48 | $26.92 | $21.21 | 4,440 |
2018-04-09 | $27.04 | $27.04 | $26.40 | $26.40 | $20.80 | 4,502 |
2018-04-06 | $27.50 | $27.54 | $27.00 | $27.16 | $21.40 | 3,717 |
2018-04-05 | $28.10 | $28.12 | $27.68 | $27.70 | $21.82 | 5,251 |
2018-04-04 | $26.92 | $27.39 | $26.82 | $27.38 | $21.57 | 37,254 |
2018-04-03 | $27.95 | $28.03 | $27.90 | $27.90 | $21.98 | 4,076 |
2018-04-02 | $28.08 | $28.15 | $27.58 | $27.64 | $21.78 | 5,553 |
2018-03-29 | $27.58 | $28.15 | $27.58 | $28.15 | $22.17 | 4,246 |
2018-03-28 | $27.20 | $27.20 | $27.06 | $27.11 | $21.36 | 13,958 |
2018-03-27 | $27.83 | $27.83 | $27.40 | $27.43 | $21.61 | 3,950 |
2018-03-26 | $28.11 | $28.16 | $27.74 | $28.01 | $22.07 | 14,599 |
2018-03-23 | $27.79 | $28.08 | $27.58 | $27.64 | $21.78 | 12,839 |
2018-03-22 | $27.85 | $27.94 | $27.68 | $27.68 | $21.81 | 3,820 |
2018-03-21 | $27.76 | $28.20 | $27.76 | $28.20 | $22.22 | 3,033 |
2018-03-20 | $27.74 | $27.78 | $27.68 | $27.68 | $21.80 | 2,199 |
2018-03-19 | $27.85 | $27.93 | $27.61 | $27.77 | $21.88 | 17,454 |
2018-03-16 | $27.87 | $28.24 | $27.87 | $28.10 | $22.14 | 22,969 |
2018-03-15 | $28.36 | $28.36 | $27.98 | $28.03 | $22.08 | 2,972 |
2018-03-14 | $28.66 | $28.66 | $28.58 | $28.60 | $22.53 | 1,935 |
2018-03-13 | $29.09 | $29.09 | $28.76 | $28.77 | $22.67 | 2,219 |
2018-03-12 | $28.96 | $29.03 | $28.93 | $28.93 | $22.79 | 3,802 |
2018-03-09 | $28.69 | $28.88 | $28.61 | $28.74 | $22.64 | 12,034 |
2018-03-08 | $28.58 | $28.58 | $28.18 | $28.31 | $22.30 | 3,610 |
2018-03-07 | $28.79 | $28.79 | $28.31 | $28.61 | $22.54 | 2,721 |
2018-03-06 | $28.98 | $28.99 | $28.95 | $28.99 | $22.84 | 17,289 |
2018-03-05 | $28.72 | $28.72 | $28.72 | $28.72 | $22.63 | 277 |
2018-03-02 | $28.23 | $28.23 | $28.23 | $28.23 | $22.24 | 205 |
2018-03-01 | $28.75 | $28.75 | $28.22 | $28.50 | $22.45 | 9,742 |
2018-02-28 | $28.92 | $28.92 | $28.62 | $28.62 | $22.55 | 5,347 |
2018-02-27 | $29.33 | $29.33 | $29.01 | $29.01 | $22.86 | 5,013 |
2018-02-26 | $29.52 | $29.52 | $29.42 | $29.48 | $23.23 | 1,443 |
2018-02-23 | $28.99 | $29.23 | $28.99 | $29.22 | $23.02 | 2,791 |
2018-02-22 | $29.02 | $29.08 | $28.92 | $29.07 | $22.90 | 4,974 |
2018-02-21 | $28.93 | $28.94 | $28.93 | $28.93 | $22.79 | 834 |
2018-02-20 | $28.27 | $28.72 | $28.27 | $28.57 | $22.51 | 1,921 |
2018-02-16 | $28.49 | $28.49 | $28.44 | $28.44 | $22.41 | 3,133 |
2018-02-15 | $28.43 | $28.43 | $28.28 | $28.36 | $22.34 | 654 |
2018-02-14 | $27.22 | $28.24 | $27.22 | $28.24 | $22.25 | 3,373 |
2018-02-13 | $27.24 | $27.24 | $27.17 | $27.17 | $21.41 | 4,175 |
2018-02-12 | $27.20 | $27.41 | $27.00 | $27.24 | $21.46 | 3,056 |
2018-02-09 | $27.02 | $27.07 | $26.65 | $27.06 | $21.32 | 2,278 |
2018-02-08 | $27.46 | $27.46 | $26.45 | $26.45 | $20.84 | 5,225 |
2018-02-07 | $27.95 | $27.95 | $27.26 | $27.26 | $21.48 | 4,153 |
2018-02-06 | $27.06 | $28.28 | $27.06 | $28.19 | $22.21 | 3,878 |
2018-02-05 | $27.85 | $27.86 | $27.03 | $27.05 | $21.32 | 11,149 |
2018-02-02 | $28.51 | $28.51 | $28.23 | $28.23 | $22.24 | 1,872 |
2018-02-01 | $29.25 | $29.25 | $29.18 | $29.21 | $23.01 | 3,588 |
2018-01-31 | $29.20 | $29.24 | $28.91 | $28.98 | $22.83 | 4,251 |
2018-01-30 | $28.73 | $28.83 | $28.57 | $28.83 | $22.71 | 1,971 |
2018-01-29 | $29.17 | $29.17 | $28.89 | $28.92 | $22.79 | 14,780 |
2018-01-26 | $28.95 | $29.49 | $28.95 | $29.47 | $23.22 | 11,622 |
2018-01-25 | $28.85 | $29.25 | $28.85 | $29.20 | $23.01 | 60,560 |
2018-01-24 | $27.94 | $28.89 | $27.94 | $28.89 | $22.76 | 5,629 |
2018-01-23 | $27.20 | $27.29 | $27.05 | $27.12 | $21.37 | 297,352 |
2018-01-22 | $27.57 | $27.57 | $27.57 | $27.57 | $21.72 | 175 |
2018-01-19 | $27.43 | $27.59 | $27.39 | $27.59 | $21.74 | 1,008 |
2018-01-18 | $27.41 | $27.41 | $27.25 | $27.36 | $21.56 | 1,201 |
2018-01-17 | $27.17 | $27.17 | $27.15 | $27.15 | $21.39 | 20,019 |
2018-01-16 | $26.94 | $26.94 | $26.80 | $26.86 | $21.16 | 1,259 |
2018-01-12 | $26.75 | $26.78 | $26.68 | $26.78 | $21.10 | 1,234 |
2018-01-11 | $26.39 | $26.76 | $26.36 | $26.76 | $21.08 | 43,977 |
2018-01-10 | $26.28 | $26.28 | $26.17 | $26.17 | $20.62 | 6,007 |
2018-01-09 | $26.47 | $26.47 | $26.23 | $26.23 | $20.67 | 5,507 |
2018-01-08 | $26.48 | $26.58 | $26.47 | $26.58 | $20.94 | 390,433 |
2018-01-05 | $26.47 | $26.50 | $26.27 | $26.49 | $20.87 | 11,287 |
2018-01-04 | $26.56 | $26.56 | $26.31 | $26.36 | $20.76 | 2,941 |
2018-01-03 | $25.17 | $25.17 | $25.17 | $25.17 | $19.83 | 0 |
2018-01-02 | $25.17 | $25.17 | $25.17 | $25.17 | $19.83 | 0 |
2017-12-29 | $25.27 | $25.27 | $25.17 | $25.17 | $19.83 | 579 |
2017-12-28 | $24.62 | $24.62 | $24.62 | $24.62 | $19.40 | 0 |
2017-12-27 | $24.62 | $24.62 | $24.62 | $24.62 | $19.37 | 0 |
2017-12-26 | $24.62 | $24.62 | $24.62 | $24.62 | $19.37 | 0 |
2017-12-22 | $24.62 | $24.62 | $24.62 | $24.62 | $19.37 | 0 |
2017-12-21 | $24.58 | $24.63 | $24.57 | $24.62 | $19.37 | 22,350 |
2017-12-20 | $23.86 | $23.86 | $23.86 | $23.86 | $18.77 | 0 |
2017-12-19 | $24.05 | $24.06 | $23.86 | $23.86 | $18.71 | 4,435 |
2017-12-18 | $24.19 | $24.23 | $24.13 | $24.19 | $18.98 | 9,000 |
2017-12-15 | $23.55 | $23.55 | $23.55 | $23.55 | $18.47 | 50 |
2017-12-14 | $23.59 | $23.59 | $23.51 | $23.55 | $18.47 | 7,600 |
2017-12-13 | $24.12 | $24.12 | $24.12 | $24.12 | $18.92 | 100 |
2017-12-12 | $23.80 | $24.25 | $23.80 | $24.25 | $19.02 | 5,301 |
2017-12-11 | $24.04 | $24.04 | $23.95 | $24.00 | $18.83 | 2,920 |
2017-12-08 | $24.27 | $24.27 | $24.07 | $24.07 | $18.88 | 385 |
2017-12-07 | $23.55 | $24.01 | $23.46 | $23.95 | $18.79 | 8,148 |
2017-12-06 | $24.72 | $24.72 | $24.72 | $24.72 | $19.39 | 192 |
2017-12-05 | $24.74 | $24.74 | $24.72 | $24.72 | $19.39 | 983 |
2017-12-04 | $24.51 | $24.62 | $24.51 | $24.62 | $19.31 | 3,032 |
2017-12-01 | $24.15 | $24.28 | $23.82 | $24.24 | $19.02 | 2,073 |
2017-11-30 | $24.24 | $24.24 | $23.95 | $24.01 | $18.83 | 1,200 |
2017-11-29 | $24.66 | $24.67 | $24.66 | $24.67 | $19.35 | 929 |
2017-11-28 | $25.45 | $25.45 | $25.45 | $25.45 | $19.96 | 1,000 |
2017-11-27 | $24.92 | $24.92 | $24.90 | $24.91 | $19.54 | 2,445 |
2017-11-24 | $25.17 | $25.17 | $25.17 | $25.17 | $19.74 | 1,051 |
2017-11-22 | $25.18 | $25.24 | $25.18 | $25.24 | $19.80 | 3,400 |
2017-11-21 | $25.11 | $25.11 | $24.97 | $24.97 | $19.59 | 500 |
2017-11-20 | $24.68 | $24.87 | $24.68 | $24.87 | $19.51 | 438 |
2017-11-17 | $24.25 | $24.61 | $24.25 | $24.61 | $19.31 | 5,200 |
2017-11-16 | $23.90 | $24.21 | $23.90 | $24.21 | $18.99 | 800 |
2017-11-15 | $23.32 | $23.47 | $23.32 | $23.47 | $18.41 | 1,360 |
2017-11-14 | $23.77 | $23.77 | $23.37 | $23.38 | $18.34 | 102,539 |
2017-11-13 | $23.91 | $23.93 | $23.88 | $23.88 | $18.73 | 2,321 |
2017-11-10 | $24.20 | $24.20 | $24.20 | $24.20 | $18.98 | 269 |
2017-11-09 | $24.56 | $24.68 | $24.56 | $24.56 | $19.27 | 2,300 |
2017-11-08 | $24.64 | $24.64 | $24.64 | $24.64 | $19.33 | 224 |
2017-11-07 | $24.71 | $24.71 | $24.48 | $24.48 | $19.20 | 320 |
2017-11-06 | $24.72 | $24.72 | $24.72 | $24.72 | $19.39 | 101 |
Franklin FTSE Brazil ETF (FLBR) News Headlines
Recent Franklin FTSE Brazil ETF (FLBR) News
Similar Companies to Franklin FTSE Brazil ETF (FLBR) 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 | -- | -- | -- |