Franklin Liberty U.S. Core Bond ETF (FLCB) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.28 ($0.07) 0.33%
Franklin Liberty U.S. Core Bond ETF - Daily Information
Click for more stock information on Franklin Liberty U.S. Core Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.24 |
Previous Close | $21.28 |
High | $21.30 |
Low | $21.20 |
Adjusted Open | $21.24 |
Previous Adjusted Close | $21.28 |
Adjusted High | $21.30 |
Adjusted Low | $21.20 |
About Franklin Liberty U.S. Core Bond ETF (FLCB)
Under normal market conditions, the Fund invests at least 80% of its net assets in bonds of U.S. issuers, including government, corporate debt, mortgage-backed and asset-backed securities. Bonds include debt obligations of any maturity, such as bonds, notes, bills and debentures. U.S. issuers include entities:whose securities are listed or traded principally on a recognized stock exchange or over-the-counter market in the U.S.;that derive 50% or more of their total revenue from either goods or services produced or sales made in the U.S.;that have 50% or more of their assets in the U.S.; orthat are organized under the laws of, or with principal offices in, the U.S.Bonds of U.S. issuers also include: (i) securities included in the Bloomberg Barclays U.S. Aggregate Bond Index; and (ii) bonds denominated in U.S. dollars issued by foreign banks and corporations, and registered with the SEC for sale in the U.S., such as Yankee bonds. The Fund invests predominantly in investment grade debt securities and, under normal market conditions, is generally expected to have sector, credit and duration exposures comparable to the Bloomberg Barclays U.S. Aggregate Bond Index, the Funds benchmark index. However, the investment manager makes investment decisions based upon its own fundamental analysis, which affects the Funds sector, credit and duration exposures so that they may vary from the benchmark index. Investment grade debt securities are securities that are rated at the time of purchase in the top four ratings categories by one or more independent rating organizations such as S&P® Global Ratings (S&P®) (rated BBB- or better) or Moodys Investors Service (Moodys) (rated Baa3 or higher) or, if unrated, are determined to be of comparable quality by the Funds investment manager.An asset-backed security is a security backed by loans, leases, and other receivables. A mortgage-backed security is an interest in a pool of mortgage loans made by and packaged or pooled together by banks, mortgage lenders, various governmental agencies and other financial institutions for sale to investors to finance purchases of homes, commercial buildings and other real estate. The Funds investments in mortgage-backed securities include securities that are issued or guaranteed by the U.S. government, its agencies or instrumentalities, which include mortgage pass-through securities representing interests in pools of mortgage loans issued or guaranteed by the Government National Mortgage Association (Ginnie Mae), the Federal National Mortgage Association (Fannie Mae), and the Federal Home Loan Mortgage Corporation (Freddie Mac). Securities issued by different government agencies or instrumentalities have different levels of credit support. The Fund also invests in other types of mortgage securities that may be issued or guaranteed by private issuers including commercial mortgage-backed securities (CMBS).The Fund may purchase or sell mortgage-backed securities on a delayed delivery or forward commitment basis through the to-be-announced (TBA) market. With TBA transactions, the particular securities to be delivered must meet specified terms and conditions.For purposes of pursuing its investment goal, the Fund may enter into various interest rate and credit-related derivatives, principally U.S. Treasury futures, interest rate swaps and credit default swaps. The use of these derivative transactions may allow the Fund to obtain net long or short exposures to select interest rates, durations or credit risks. These derivatives may be used to enhance Fund returns, increase liquidity, gain exposure to certain instruments or markets in a more efficient or less expensive way and/or hedge risks associated with its other portfolio investments. Derivatives that provide exposure to bonds may be used to satisfy the Funds 80% policy.In choosing investments for the Fund, the investment manager selects securities in various market sectors based on its assessment of changing economic, market, industry and issuer conditions. The investment manager uses a top-down analysis of macroeconomic trends, combined with a bottom-up fundamental analysis of market sectors, industries and issuers, to try to take advantage of varying sector reactions to economic events. The investment manager may utilize quantitative models to identify investment opportunities in order to construct a portfolio of investments for the Fund. Quantitative trading models are proprietary systems that rely on mathematical computations to identify trading opportunities. The investment manager may consider selling a security when it believes the security has become fully valued due to either its price appreciation or changes in the issuers fundamentals, or when the investment manager believes another security is a more attractive investment opportunity.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.
Invest in Franklin Liberty U.S. Core Bond ETF (FLCB)
Historical Stock Data for Franklin Liberty U.S. Core Bond ETF (FLCB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $21.24 | $21.30 | $21.20 | $21.28 | $21.28 | 253,883 |
2025-04-15 | $21.17 | $21.27 | $21.17 | $21.21 | $21.21 | 627,380 |
2025-04-14 | $21.13 | $21.21 | $21.11 | $21.17 | $21.17 | 144,998 |
2025-04-11 | $20.99 | $21.08 | $20.89 | $21.06 | $21.06 | 166,879 |
2025-04-10 | $21.19 | $21.23 | $21.09 | $21.11 | $21.11 | 5,416,376 |
2025-04-09 | $21.06 | $21.26 | $21.00 | $21.24 | $21.24 | 1,335,233 |
2025-04-08 | $21.29 | $21.37 | $21.21 | $21.21 | $21.21 | 285,136 |
2025-04-07 | $21.54 | $21.56 | $21.34 | $21.34 | $21.34 | 555,110 |
2025-04-04 | $21.67 | $21.74 | $21.58 | $21.59 | $21.59 | 1,735,448 |
2025-04-03 | $21.58 | $21.61 | $21.55 | $21.58 | $21.58 | 267,246 |
2025-04-02 | $21.52 | $21.53 | $21.41 | $21.46 | $21.46 | 229,729 |
2025-04-01 | $21.46 | $21.51 | $21.45 | $21.48 | $21.48 | 456,661 |
2025-03-31 | $21.50 | $21.51 | $21.44 | $21.50 | $21.42 | 1,541,666 |
2025-03-28 | $21.40 | $21.46 | $21.39 | $21.46 | $21.39 | 124,976 |
2025-03-27 | $21.32 | $21.34 | $21.30 | $21.33 | $21.26 | 128,716 |
2025-03-26 | $21.35 | $21.37 | $21.32 | $21.33 | $21.26 | 181,858 |
2025-03-25 | $21.36 | $21.41 | $21.35 | $21.39 | $21.39 | 223,238 |
2025-03-24 | $21.41 | $21.42 | $21.36 | $21.37 | $21.37 | 278,508 |
2025-03-21 | $21.49 | $21.51 | $21.44 | $21.47 | $21.47 | 322,109 |
2025-03-20 | $21.53 | $21.54 | $21.45 | $21.52 | $21.52 | 125,578 |
2025-03-19 | $21.37 | $21.46 | $21.35 | $21.46 | $21.46 | 321,775 |
2025-03-18 | $21.35 | $21.41 | $21.34 | $21.40 | $21.40 | 248,686 |
2025-03-17 | $21.39 | $21.42 | $21.35 | $21.37 | $21.37 | 162,207 |
2025-03-14 | $21.35 | $21.37 | $21.32 | $21.33 | $21.33 | 145,940 |
2025-03-13 | $21.31 | $21.39 | $21.28 | $21.39 | $21.39 | 283,039 |
2025-03-12 | $21.33 | $21.37 | $21.32 | $21.32 | $21.32 | 192,069 |
2025-03-11 | $21.43 | $21.47 | $21.36 | $21.40 | $21.40 | 395,242 |
2025-03-10 | $21.45 | $21.50 | $21.42 | $21.50 | $21.50 | 142,661 |
2025-03-07 | $21.46 | $21.46 | $21.33 | $21.36 | $21.36 | 273,250 |
2025-03-06 | $21.37 | $21.44 | $21.32 | $21.39 | $21.39 | 197,518 |
2025-03-05 | $21.47 | $21.50 | $21.39 | $21.40 | $21.40 | 321,741 |
2025-03-04 | $21.54 | $21.57 | $21.45 | $21.47 | $21.47 | 158,135 |
2025-03-03 | $21.43 | $21.54 | $21.42 | $21.51 | $21.51 | 140,899 |
2025-02-28 | $21.51 | $21.55 | $21.48 | $21.50 | $21.43 | 1,177,780 |
2025-02-27 | $21.43 | $21.47 | $21.43 | $21.45 | $21.38 | 172,017 |
2025-02-26 | $21.44 | $21.49 | $21.41 | $21.49 | $21.42 | 122,323 |
2025-02-25 | $21.41 | $21.45 | $21.40 | $21.45 | $21.38 | 166,163 |
2025-02-24 | $21.27 | $21.33 | $21.26 | $21.31 | $21.24 | 157,602 |
2025-02-21 | $21.22 | $21.31 | $21.22 | $21.29 | $21.22 | 133,511 |
2025-02-20 | $21.19 | $21.23 | $21.18 | $21.23 | $21.16 | 225,573 |
2025-02-19 | $21.12 | $21.18 | $21.12 | $21.18 | $21.11 | 225,897 |
2025-02-18 | $21.12 | $21.20 | $21.12 | $21.15 | $21.08 | 174,602 |
2025-02-14 | $21.23 | $21.26 | $21.22 | $21.23 | $21.16 | 217,722 |
2025-02-13 | $21.12 | $21.16 | $21.09 | $21.15 | $21.08 | 145,109 |
2025-02-12 | $21.03 | $21.04 | $20.99 | $21.03 | $20.97 | 263,378 |
2025-02-11 | $21.12 | $21.14 | $21.11 | $21.14 | $21.07 | 131,660 |
2025-02-10 | $21.20 | $21.22 | $21.17 | $21.18 | $21.11 | 205,112 |
2025-02-07 | $21.17 | $21.19 | $21.15 | $21.18 | $21.11 | 522,391 |
2025-02-06 | $21.23 | $21.25 | $21.19 | $21.25 | $21.18 | 380,880 |
2025-02-05 | $21.19 | $21.27 | $21.19 | $21.25 | $21.18 | 197,435 |
2025-02-04 | $21.04 | $21.19 | $21.04 | $21.12 | $21.05 | 406,500 |
2025-02-03 | $21.24 | $21.24 | $21.08 | $21.10 | $21.03 | 212,104 |
2025-01-31 | $21.24 | $21.24 | $21.14 | $21.19 | $21.04 | 1,034,757 |
2025-01-30 | $21.21 | $21.23 | $21.18 | $21.21 | $21.06 | 354,244 |
2025-01-29 | $21.20 | $21.22 | $21.12 | $21.18 | $21.03 | 174,014 |
2025-01-28 | $21.15 | $21.19 | $21.13 | $21.18 | $21.03 | 341,068 |
2025-01-27 | $21.18 | $21.20 | $21.14 | $21.20 | $21.05 | 203,053 |
2025-01-24 | $21.04 | $21.10 | $21.03 | $21.10 | $20.95 | 200,891 |
2025-01-23 | $21.03 | $21.06 | $21.02 | $21.06 | $20.91 | 227,246 |
2025-01-22 | $21.14 | $21.14 | $21.06 | $21.11 | $20.96 | 191,963 |
2025-01-21 | $21.14 | $21.14 | $21.09 | $21.12 | $20.97 | 268,572 |
2025-01-17 | $21.07 | $21.09 | $21.04 | $21.07 | $20.92 | 193,215 |
2025-01-16 | $20.99 | $21.08 | $20.97 | $21.06 | $20.91 | 427,915 |
2025-01-15 | $21.00 | $21.13 | $20.98 | $21.13 | $20.98 | 257,431 |
2025-01-14 | $20.84 | $20.84 | $20.80 | $20.84 | $20.70 | 241,829 |
2025-01-13 | $20.86 | $20.86 | $20.81 | $20.83 | $20.69 | 226,442 |
2025-01-10 | $20.90 | $20.91 | $20.84 | $20.86 | $20.72 | 1,500,953 |
2025-01-08 | $20.92 | $20.98 | $20.91 | $20.98 | $20.83 | 348,037 |
2025-01-07 | $20.99 | $20.99 | $20.92 | $20.96 | $20.81 | 492,662 |
2025-01-06 | $21.05 | $21.05 | $20.99 | $21.01 | $20.86 | 228,002 |
2025-01-03 | $21.07 | $21.09 | $21.03 | $21.04 | $20.89 | 178,919 |
2025-01-02 | $21.09 | $21.19 | $21.04 | $21.07 | $20.92 | 367,454 |
2024-12-31 | $21.12 | $21.13 | $21.04 | $21.09 | $20.94 | 931,333 |
2024-12-30 | $21.08 | $21.10 | $21.07 | $21.09 | $20.94 | 255,644 |
2024-12-27 | $21.03 | $21.06 | $21.00 | $21.03 | $20.88 | 147,680 |
2024-12-26 | $20.98 | $21.06 | $20.97 | $21.06 | $20.91 | 451,166 |
2024-12-24 | $20.97 | $21.09 | $20.96 | $21.04 | $20.89 | 140,429 |
2024-12-23 | $21.06 | $21.10 | $20.99 | $21.01 | $20.86 | 1,141,668 |
2024-12-20 | $21.09 | $21.18 | $21.07 | $21.08 | $20.93 | 548,516 |
2024-12-19 | $21.03 | $21.04 | $20.99 | $21.04 | $20.89 | 223,123 |
2024-12-18 | $21.23 | $21.25 | $21.07 | $21.10 | $20.95 | 189,426 |
2024-12-17 | $21.22 | $21.26 | $21.22 | $21.24 | $21.09 | 344,718 |
2024-12-16 | $21.25 | $21.28 | $21.21 | $21.24 | $21.09 | 172,669 |
2024-12-13 | $21.27 | $21.27 | $21.21 | $21.22 | $21.07 | 161,326 |
2024-12-12 | $21.42 | $21.46 | $21.36 | $21.37 | $21.15 | 227,364 |
2024-12-11 | $21.52 | $21.55 | $21.45 | $21.47 | $21.25 | 200,202 |
2024-12-10 | $21.50 | $21.52 | $21.47 | $21.51 | $21.29 | 170,161 |
2024-12-09 | $21.55 | $21.56 | $21.52 | $21.53 | $21.31 | 142,170 |
2024-12-06 | $21.60 | $21.60 | $21.54 | $21.59 | $21.37 | 116,114 |
2024-12-05 | $21.49 | $21.60 | $21.49 | $21.54 | $21.32 | 401,275 |
2024-12-04 | $21.41 | $21.53 | $21.41 | $21.51 | $21.29 | 227,960 |
2024-12-03 | $21.51 | $21.52 | $21.45 | $21.51 | $21.29 | 216,600 |
2024-12-02 | $21.53 | $21.53 | $21.38 | $21.49 | $21.27 | 185,470 |
2024-11-29 | $21.54 | $21.55 | $21.52 | $21.55 | $21.55 | 126,944 |
2024-11-27 | $21.47 | $21.50 | $21.44 | $21.48 | $21.48 | 133,701 |
2024-11-26 | $21.40 | $21.42 | $21.36 | $21.42 | $21.42 | 210,492 |
2024-11-25 | $21.40 | $21.45 | $21.38 | $21.43 | $21.43 | 225,282 |
2024-11-22 | $21.27 | $21.28 | $21.24 | $21.25 | $21.25 | 144,085 |
2024-11-21 | $21.29 | $21.29 | $21.22 | $21.23 | $21.23 | 191,330 |
2024-11-20 | $21.26 | $21.27 | $21.22 | $21.24 | $21.24 | 99,242 |
2024-11-19 | $21.29 | $21.30 | $21.27 | $21.28 | $21.28 | 85,385 |
2024-11-18 | $21.19 | $21.29 | $21.17 | $21.23 | $21.23 | 539,534 |
2024-11-15 | $21.17 | $21.27 | $21.15 | $21.21 | $21.21 | 99,283 |
2024-11-14 | $21.26 | $21.30 | $21.21 | $21.22 | $21.22 | 492,201 |
2024-11-13 | $21.33 | $21.33 | $21.20 | $21.23 | $21.23 | 1,365,923 |
2024-11-12 | $21.29 | $21.32 | $21.22 | $21.24 | $21.24 | 114,660 |
2024-11-11 | $21.36 | $21.36 | $21.33 | $21.36 | $21.36 | 79,016 |
2024-11-08 | $21.40 | $21.44 | $21.37 | $21.39 | $21.39 | 175,539 |
2024-11-07 | $21.28 | $21.37 | $21.27 | $21.35 | $21.35 | 224,085 |
2024-11-06 | $21.16 | $21.25 | $21.16 | $21.19 | $21.19 | 237,258 |
2024-11-05 | $21.31 | $21.38 | $21.26 | $21.36 | $21.36 | 103,233 |
2024-11-04 | $21.34 | $21.37 | $21.28 | $21.32 | $21.32 | 247,156 |
2024-11-01 | $21.35 | $21.37 | $21.22 | $21.22 | $21.22 | 1,173,339 |
2024-10-31 | $21.38 | $21.43 | $21.34 | $21.39 | $21.31 | 3,908,886 |
2024-10-30 | $21.47 | $21.50 | $21.41 | $21.42 | $21.34 | 119,717 |
2024-10-29 | $21.34 | $21.47 | $21.32 | $21.47 | $21.39 | 116,211 |
2024-10-28 | $21.45 | $21.45 | $21.37 | $21.42 | $21.33 | 123,719 |
2024-10-25 | $21.51 | $21.52 | $21.43 | $21.44 | $21.36 | 81,627 |
2024-10-24 | $21.46 | $21.56 | $21.44 | $21.49 | $21.41 | 192,881 |
2024-10-23 | $21.43 | $21.47 | $21.42 | $21.47 | $21.39 | 360,586 |
2024-10-22 | $21.54 | $21.55 | $21.47 | $21.50 | $21.42 | 221,686 |
2024-10-21 | $21.57 | $21.57 | $21.50 | $21.50 | $21.42 | 89,468 |
2024-10-18 | $21.66 | $21.66 | $21.64 | $21.66 | $21.58 | 94,250 |
2024-10-17 | $21.66 | $21.67 | $21.62 | $21.65 | $21.57 | 197,073 |
2024-10-16 | $21.72 | $21.74 | $21.71 | $21.73 | $21.65 | 84,404 |
2024-10-15 | $21.69 | $21.71 | $21.68 | $21.70 | $21.62 | 254,218 |
2024-10-14 | $21.56 | $21.62 | $21.56 | $21.62 | $21.54 | 70,898 |
2024-10-11 | $21.61 | $21.66 | $21.60 | $21.64 | $21.56 | 132,419 |
2024-10-10 | $21.62 | $21.64 | $21.58 | $21.64 | $21.56 | 113,524 |
2024-10-09 | $21.66 | $21.67 | $21.63 | $21.66 | $21.58 | 291,814 |
2024-10-08 | $21.64 | $21.70 | $21.64 | $21.70 | $21.62 | 179,504 |
2024-10-07 | $21.66 | $21.68 | $21.65 | $21.67 | $21.59 | 144,853 |
2024-10-04 | $21.73 | $21.77 | $21.72 | $21.72 | $21.64 | 158,513 |
2024-10-03 | $21.92 | $21.93 | $21.87 | $21.88 | $21.80 | 113,478 |
2024-10-02 | $21.92 | $21.97 | $21.91 | $21.97 | $21.89 | 220,456 |
2024-10-01 | $22.01 | $22.05 | $21.98 | $22.00 | $21.92 | 594,621 |
2024-09-30 | $22.05 | $22.06 | $21.99 | $22.01 | $21.86 | 1,352,248 |
2024-09-27 | $22.04 | $22.08 | $22.02 | $22.08 | $21.93 | 240,761 |
2024-09-26 | $22.01 | $22.02 | $21.96 | $22.01 | $21.86 | 430,378 |
2024-09-25 | $22.04 | $22.04 | $22.00 | $22.02 | $21.87 | 209,769 |
2024-09-24 | $22.01 | $22.09 | $21.99 | $22.08 | $21.93 | 167,834 |
2024-09-23 | $22.03 | $22.07 | $21.99 | $22.04 | $21.89 | 119,445 |
2024-09-20 | $22.03 | $22.08 | $22.02 | $22.05 | $22.05 | 130,743 |
2024-09-19 | $22.04 | $22.08 | $22.03 | $22.07 | $22.07 | 272,222 |
2024-09-18 | $22.09 | $22.17 | $22.06 | $22.07 | $22.07 | 123,801 |
2024-09-17 | $22.16 | $22.17 | $22.12 | $22.14 | $22.14 | 360,570 |
2024-09-16 | $22.12 | $22.17 | $22.11 | $22.17 | $22.17 | 110,038 |
2024-09-13 | $22.11 | $22.12 | $22.08 | $22.09 | $22.09 | 116,377 |
2024-09-12 | $22.07 | $22.08 | $22.03 | $22.05 | $22.05 | 148,690 |
2024-09-11 | $22.06 | $22.12 | $22.05 | $22.09 | $22.09 | 2,394,453 |
2024-09-10 | $22.03 | $22.11 | $22.02 | $22.10 | $22.10 | 4,010,595 |
2024-09-09 | $21.98 | $22.03 | $21.96 | $22.01 | $22.01 | 168,076 |
2024-09-06 | $21.97 | $22.07 | $21.94 | $21.99 | $21.99 | 11,956,967 |
2024-09-05 | $21.96 | $22.00 | $21.89 | $22.00 | $22.00 | 355,025 |
2024-09-04 | $21.83 | $21.93 | $21.81 | $21.91 | $21.91 | 253,518 |
2024-09-03 | $21.81 | $21.83 | $21.79 | $21.83 | $21.83 | 95,021 |
2024-08-30 | $21.84 | $21.87 | $21.78 | $21.78 | $21.78 | 143,846 |
2024-08-29 | $21.83 | $21.85 | $21.81 | $21.85 | $21.85 | 114,469 |
2024-08-28 | $21.89 | $21.91 | $21.86 | $21.87 | $21.87 | 152,499 |
2024-08-27 | $21.84 | $21.90 | $21.84 | $21.89 | $21.89 | 170,794 |
2024-08-26 | $21.93 | $21.93 | $21.86 | $21.89 | $21.89 | 205,062 |
2024-08-23 | $21.85 | $21.91 | $21.82 | $21.91 | $21.91 | 129,969 |
2024-08-22 | $21.85 | $21.86 | $21.79 | $21.82 | $21.82 | 189,721 |
2024-08-21 | $21.86 | $21.94 | $21.84 | $21.93 | $21.93 | 259,555 |
2024-08-20 | $21.81 | $21.86 | $21.81 | $21.86 | $21.86 | 250,592 |
2024-08-19 | $21.76 | $21.81 | $21.76 | $21.79 | $21.79 | 132,839 |
2024-08-16 | $21.75 | $21.76 | $21.71 | $21.76 | $21.76 | 120,676 |
2024-08-15 | $21.67 | $21.72 | $21.66 | $21.71 | $21.71 | 200,811 |
2024-08-14 | $21.77 | $21.82 | $21.77 | $21.79 | $21.79 | 116,442 |
2024-08-13 | $21.75 | $21.77 | $21.72 | $21.77 | $21.77 | 165,172 |
2024-08-12 | $21.66 | $21.70 | $21.62 | $21.70 | $21.70 | 232,475 |
2024-08-09 | $21.66 | $21.67 | $21.63 | $21.65 | $21.65 | 122,289 |
2024-08-08 | $21.55 | $21.63 | $21.54 | $21.63 | $21.63 | 188,453 |
2024-08-07 | $21.63 | $21.64 | $21.58 | $21.60 | $21.60 | 291,575 |
2024-08-06 | $21.79 | $21.79 | $21.65 | $21.68 | $21.68 | 212,752 |
2024-08-05 | $21.96 | $21.96 | $21.75 | $21.82 | $21.82 | 267,575 |
2024-08-02 | $21.74 | $21.83 | $21.70 | $21.83 | $21.83 | 181,028 |
2024-08-01 | $21.55 | $21.59 | $21.52 | $21.57 | $21.57 | 339,342 |
2024-07-31 | $21.49 | $21.56 | $21.46 | $21.53 | $21.45 | 342,384 |
2024-07-30 | $21.45 | $21.45 | $21.39 | $21.43 | $21.35 | 222,372 |
2024-07-29 | $21.45 | $21.45 | $21.39 | $21.42 | $21.34 | 140,675 |
2024-07-26 | $21.39 | $21.39 | $21.34 | $21.39 | $21.31 | 190,460 |
2024-07-25 | $21.33 | $21.33 | $21.27 | $21.29 | $21.21 | 105,001 |
2024-07-24 | $21.35 | $21.35 | $21.24 | $21.27 | $21.19 | 3,347,165 |
2024-07-23 | $21.33 | $21.34 | $21.31 | $21.32 | $21.24 | 164,652 |
2024-07-22 | $21.34 | $21.35 | $21.27 | $21.32 | $21.24 | 111,525 |
2024-07-19 | $21.40 | $21.40 | $21.30 | $21.31 | $21.23 | 173,455 |
2024-07-18 | $21.39 | $21.42 | $21.36 | $21.37 | $21.29 | 137,364 |
2024-07-17 | $21.40 | $21.44 | $21.36 | $21.43 | $21.35 | 189,892 |
2024-07-16 | $21.37 | $21.42 | $21.34 | $21.42 | $21.34 | 230,327 |
2024-07-15 | $21.37 | $21.37 | $21.32 | $21.33 | $21.25 | 138,596 |
2024-07-12 | $21.37 | $21.41 | $21.34 | $21.41 | $21.33 | 200,172 |
2024-07-11 | $21.38 | $21.39 | $21.34 | $21.35 | $21.27 | 116,701 |
2024-07-10 | $21.23 | $21.24 | $21.19 | $21.23 | $21.15 | 149,733 |
2024-07-09 | $21.22 | $21.22 | $21.16 | $21.21 | $21.13 | 218,906 |
2024-07-08 | $21.23 | $21.24 | $21.20 | $21.24 | $21.16 | 105,420 |
2024-07-05 | $21.19 | $21.24 | $21.17 | $21.21 | $21.21 | 317,094 |
2024-07-03 | $21.05 | $21.12 | $21.05 | $21.12 | $21.12 | 643,211 |
2024-07-02 | $20.99 | $21.02 | $20.97 | $21.02 | $21.02 | 170,960 |
2024-07-01 | $20.98 | $21.01 | $20.93 | $20.94 | $20.94 | 340,477 |
2024-06-28 | $21.29 | $21.29 | $21.13 | $21.13 | $21.06 | 436,301 |
2024-06-27 | $21.25 | $21.25 | $21.21 | $21.23 | $21.16 | 82,531 |
2024-06-26 | $21.21 | $21.21 | $21.18 | $21.19 | $21.12 | 100,592 |
2024-06-25 | $21.28 | $21.30 | $21.25 | $21.29 | $21.22 | 105,395 |
2024-06-24 | $21.30 | $21.30 | $21.25 | $21.27 | $21.20 | 76,395 |
2024-06-21 | $21.30 | $21.30 | $21.23 | $21.28 | $21.21 | 133,501 |
2024-06-20 | $21.25 | $21.27 | $21.21 | $21.26 | $21.20 | 96,382 |
2024-06-18 | $21.26 | $21.32 | $21.25 | $21.32 | $21.25 | 146,035 |
2024-06-17 | $21.24 | $21.24 | $21.19 | $21.23 | $21.16 | 120,628 |
2024-06-14 | $21.35 | $21.35 | $21.28 | $21.32 | $21.25 | 96,793 |
2024-06-13 | $21.28 | $21.30 | $21.23 | $21.29 | $21.22 | 101,042 |
2024-06-12 | $21.26 | $21.28 | $21.18 | $21.19 | $21.12 | 1,610,504 |
2024-06-11 | $21.05 | $21.09 | $21.01 | $21.09 | $21.02 | 105,861 |
2024-06-10 | $21.02 | $21.02 | $20.97 | $21.01 | $20.94 | 104,192 |
2024-06-07 | $21.09 | $21.09 | $21.02 | $21.03 | $20.96 | 85,244 |
2024-06-06 | $21.17 | $21.21 | $21.16 | $21.19 | $21.12 | 208,479 |
2024-06-05 | $21.17 | $21.20 | $21.11 | $21.19 | $21.12 | 417,540 |
2024-06-04 | $21.13 | $21.15 | $21.08 | $21.13 | $21.06 | 89,969 |
2024-06-03 | $20.99 | $21.07 | $20.97 | $21.05 | $20.98 | 126,365 |
2024-05-31 | $21.01 | $21.01 | $20.97 | $21.01 | $20.87 | 2,996,031 |
2024-05-30 | $20.91 | $20.93 | $20.89 | $20.92 | $20.78 | 83,976 |
2024-05-29 | $20.88 | $20.88 | $20.81 | $20.84 | $20.70 | 140,540 |
2024-05-28 | $21.03 | $21.03 | $20.91 | $20.92 | $20.78 | 129,391 |
2024-05-24 | $21.00 | $21.02 | $20.97 | $21.02 | $20.88 | 115,435 |
2024-05-23 | $21.08 | $21.08 | $20.95 | $20.99 | $20.85 | 140,616 |
2024-05-22 | $21.03 | $21.08 | $21.02 | $21.06 | $20.92 | 96,951 |
2024-05-21 | $21.09 | $21.09 | $21.07 | $21.09 | $20.95 | 108,048 |
2024-05-20 | $21.06 | $21.06 | $21.03 | $21.05 | $20.91 | 118,483 |
2024-05-17 | $21.10 | $21.10 | $21.05 | $21.06 | $21.06 | 100,798 |
2024-05-16 | $21.18 | $21.18 | $21.09 | $21.09 | $21.09 | 166,193 |
2024-05-15 | $21.13 | $21.16 | $21.11 | $21.14 | $21.14 | 106,061 |
2024-05-14 | $20.99 | $21.02 | $20.98 | $21.02 | $21.02 | 110,134 |
2024-05-13 | $21.03 | $21.03 | $20.95 | $20.96 | $20.96 | 136,440 |
2024-05-10 | $20.99 | $20.99 | $20.91 | $20.94 | $20.94 | 124,418 |
2024-05-09 | $20.96 | $21.00 | $20.92 | $21.00 | $21.00 | 124,197 |
2024-05-08 | $20.99 | $20.99 | $20.94 | $20.95 | $20.95 | 103,499 |
2024-05-07 | $21.00 | $21.03 | $20.96 | $20.99 | $20.99 | 237,393 |
2024-05-06 | $20.97 | $20.97 | $20.90 | $20.93 | $20.93 | 114,192 |
2024-05-03 | $20.93 | $20.94 | $20.85 | $20.90 | $20.90 | 100,434 |
2024-05-02 | $20.73 | $20.81 | $20.70 | $20.78 | $20.78 | 149,449 |
2024-05-01 | $20.70 | $20.77 | $20.66 | $20.71 | $20.71 | 199,106 |
2024-04-30 | $20.75 | $20.78 | $20.73 | $20.73 | $20.63 | 421,649 |
2024-04-29 | $20.82 | $20.85 | $20.81 | $20.82 | $20.72 | 80,562 |
2024-04-26 | $20.74 | $20.79 | $20.74 | $20.76 | $20.76 | 107,108 |
2024-04-25 | $20.69 | $20.74 | $20.66 | $20.72 | $20.72 | 85,524 |
2024-04-24 | $20.77 | $20.80 | $20.74 | $20.79 | $20.79 | 125,918 |
2024-04-23 | $20.82 | $20.87 | $20.76 | $20.84 | $20.84 | 161,510 |
2024-04-22 | $20.76 | $20.81 | $20.76 | $20.80 | $20.80 | 124,224 |
2024-04-19 | $20.81 | $20.81 | $20.74 | $20.77 | $20.77 | 185,671 |
2024-04-18 | $20.80 | $20.81 | $20.73 | $20.75 | $20.75 | 95,231 |
2024-04-17 | $20.79 | $20.82 | $20.75 | $20.81 | $20.81 | 82,341 |
2024-04-16 | $20.71 | $20.73 | $20.67 | $20.71 | $20.71 | 180,947 |
2024-04-15 | $20.86 | $20.86 | $20.75 | $20.79 | $20.79 | 132,713 |
2024-04-12 | $20.94 | $20.95 | $20.91 | $20.92 | $20.92 | 79,719 |
2024-04-11 | $20.91 | $20.92 | $20.81 | $20.85 | $20.85 | 183,989 |
2024-04-10 | $20.96 | $20.98 | $20.86 | $20.88 | $20.88 | 119,824 |
2024-04-09 | $21.09 | $21.13 | $21.09 | $21.11 | $21.11 | 101,079 |
2024-04-08 | $21.07 | $21.07 | $21.02 | $21.05 | $21.05 | 80,931 |
2024-04-05 | $21.08 | $21.13 | $21.06 | $21.07 | $21.07 | 93,328 |
2024-04-04 | $21.16 | $21.17 | $21.11 | $21.16 | $21.16 | 2,108,388 |
2024-04-03 | $21.09 | $21.12 | $21.03 | $21.11 | $21.11 | 144,753 |
2024-04-02 | $21.11 | $21.11 | $21.05 | $21.11 | $21.11 | 116,134 |
2024-04-01 | $21.30 | $21.30 | $21.12 | $21.14 | $21.14 | 90,500 |
2024-03-28 | $21.35 | $21.37 | $21.31 | $21.34 | $21.27 | 1,198,034 |
2024-03-27 | $21.40 | $21.40 | $21.31 | $21.35 | $21.28 | 87,939 |
2024-03-26 | $21.27 | $21.31 | $21.26 | $21.30 | $21.23 | 98,674 |
2024-03-25 | $21.31 | $21.31 | $21.27 | $21.28 | $21.21 | 78,604 |
2024-03-22 | $21.33 | $21.33 | $21.30 | $21.31 | $21.31 | 176,759 |
2024-03-21 | $21.28 | $21.28 | $21.21 | $21.24 | $21.24 | 190,117 |
2024-03-20 | $21.28 | $21.28 | $21.16 | $21.22 | $21.22 | 118,737 |
2024-03-19 | $21.17 | $21.20 | $21.16 | $21.16 | $21.16 | 216,203 |
2024-03-18 | $21.16 | $21.21 | $21.12 | $21.15 | $21.15 | 129,983 |
2024-03-15 | $21.17 | $21.18 | $21.14 | $21.15 | $21.15 | 396,942 |
2024-03-14 | $21.25 | $21.25 | $21.16 | $21.16 | $21.16 | 1,832,363 |
2024-03-13 | $21.31 | $21.36 | $21.29 | $21.31 | $21.31 | 113,799 |
2024-03-12 | $21.37 | $21.37 | $21.30 | $21.32 | $21.32 | 172,285 |
2024-03-11 | $21.41 | $21.41 | $21.36 | $21.39 | $21.39 | 128,108 |
2024-03-08 | $21.41 | $21.42 | $21.39 | $21.41 | $21.41 | 148,547 |
2024-03-07 | $21.40 | $21.40 | $21.34 | $21.39 | $21.39 | 108,886 |
2024-03-06 | $21.33 | $21.38 | $21.32 | $21.35 | $21.35 | 1,458,516 |
2024-03-05 | $21.26 | $21.31 | $21.26 | $21.29 | $21.29 | 113,902 |
2024-03-04 | $21.20 | $21.22 | $21.17 | $21.19 | $21.19 | 104,829 |
2024-03-01 | $21.10 | $21.24 | $21.10 | $21.22 | $21.22 | 215,878 |
2024-02-29 | $21.21 | $21.24 | $21.19 | $21.22 | $21.16 | 1,606,635 |
2024-02-28 | $21.17 | $21.20 | $21.14 | $21.19 | $21.13 | 107,079 |
2024-02-27 | $21.21 | $21.21 | $21.12 | $21.14 | $21.08 | 137,526 |
2024-02-26 | $21.22 | $21.22 | $21.13 | $21.16 | $21.10 | 97,693 |
2024-02-23 | $21.15 | $21.23 | $21.12 | $21.20 | $21.14 | 114,552 |
2024-02-22 | $21.11 | $21.13 | $21.09 | $21.12 | $21.06 | 98,003 |
2024-02-21 | $21.20 | $21.20 | $21.10 | $21.12 | $21.06 | 126,572 |
2024-02-20 | $21.18 | $21.21 | $21.15 | $21.18 | $21.12 | 82,571 |
2024-02-16 | $21.18 | $21.18 | $21.11 | $21.16 | $21.16 | 101,750 |
2024-02-15 | $21.24 | $21.24 | $21.17 | $21.21 | $21.21 | 78,495 |
2024-02-14 | $21.07 | $21.17 | $21.07 | $21.16 | $21.16 | 115,790 |
2024-02-13 | $21.13 | $21.14 | $21.07 | $21.07 | $21.07 | 106,448 |
2024-02-12 | $21.26 | $21.29 | $21.23 | $21.26 | $21.26 | 59,419 |
2024-02-09 | $21.22 | $21.27 | $21.22 | $21.27 | $21.27 | 65,737 |
2024-02-08 | $21.30 | $21.30 | $21.26 | $21.27 | $21.27 | 64,339 |
2024-02-07 | $21.35 | $21.40 | $21.33 | $21.34 | $21.34 | 133,546 |
2024-02-06 | $21.30 | $21.38 | $21.30 | $21.38 | $21.38 | 79,048 |
2024-02-05 | $21.35 | $21.35 | $21.26 | $21.28 | $21.28 | 69,150 |
2024-02-02 | $21.46 | $21.47 | $21.41 | $21.45 | $21.45 | 110,276 |
2024-02-01 | $21.60 | $21.68 | $21.60 | $21.65 | $21.65 | 95,286 |
2024-01-31 | $21.59 | $21.64 | $21.53 | $21.56 | $21.56 | 300,418 |
2024-01-30 | $21.46 | $21.48 | $21.41 | $21.46 | $21.46 | 138,137 |
2024-01-29 | $21.40 | $21.46 | $21.39 | $21.44 | $21.44 | 70,187 |
2024-01-26 | $21.36 | $21.37 | $21.34 | $21.36 | $21.36 | 185,841 |
2024-01-25 | $21.35 | $21.38 | $21.33 | $21.37 | $21.37 | 77,792 |
2024-01-24 | $21.36 | $21.36 | $21.28 | $21.30 | $21.30 | 84,005 |
2024-01-23 | $21.35 | $21.35 | $21.30 | $21.33 | $21.33 | 67,627 |
2024-01-22 | $21.41 | $21.41 | $21.36 | $21.38 | $21.38 | 93,165 |
2024-01-19 | $21.31 | $21.34 | $21.28 | $21.33 | $21.33 | 51,997 |
2024-01-18 | $21.37 | $21.37 | $21.30 | $21.34 | $21.34 | 104,659 |
2024-01-17 | $21.36 | $21.38 | $21.34 | $21.37 | $21.37 | 143,576 |
2024-01-16 | $21.50 | $21.52 | $21.41 | $21.44 | $21.44 | 69,488 |
2024-01-12 | $21.56 | $21.59 | $21.55 | $21.57 | $21.57 | 81,360 |
2024-01-11 | $21.45 | $21.52 | $21.41 | $21.51 | $21.51 | 172,713 |
2024-01-10 | $21.51 | $21.51 | $21.43 | $21.43 | $21.43 | 324,558 |
2024-01-09 | $21.40 | $21.47 | $21.40 | $21.45 | $21.45 | 450,851 |
2024-01-08 | $21.42 | $21.49 | $21.42 | $21.44 | $21.44 | 48,239 |
2024-01-05 | $21.37 | $21.47 | $21.35 | $21.42 | $21.42 | 840,728 |
2024-01-04 | $21.43 | $21.45 | $21.41 | $21.44 | $21.44 | 178,669 |
2024-01-03 | $21.43 | $21.55 | $21.43 | $21.52 | $21.52 | 117,382 |
2024-01-02 | $21.55 | $21.56 | $21.51 | $21.55 | $21.55 | 127,867 |
2023-12-29 | $21.62 | $21.65 | $21.59 | $21.62 | $21.62 | 157,024 |
2023-12-28 | $21.72 | $21.72 | $21.62 | $21.65 | $21.65 | 611,261 |
2023-12-27 | $21.61 | $21.69 | $21.61 | $21.69 | $21.69 | 124,635 |
2023-12-26 | $21.57 | $21.58 | $21.53 | $21.57 | $21.57 | 102,365 |
2023-12-22 | $21.57 | $21.57 | $21.51 | $21.53 | $21.53 | 49,467 |
2023-12-21 | $21.61 | $21.62 | $21.53 | $21.55 | $21.55 | 147,076 |
2023-12-20 | $21.52 | $21.55 | $21.49 | $21.54 | $21.54 | 151,460 |
2023-12-19 | $21.46 | $21.51 | $21.46 | $21.49 | $21.49 | 151,161 |
2023-12-18 | $21.47 | $21.47 | $21.42 | $21.45 | $21.45 | 89,098 |
2023-12-15 | $21.51 | $21.53 | $21.47 | $21.48 | $21.48 | 103,282 |
2023-12-14 | $21.55 | $21.64 | $21.55 | $21.59 | $21.50 | 170,765 |
2023-12-13 | $21.24 | $21.44 | $21.21 | $21.43 | $21.34 | 134,998 |
2023-12-12 | $21.11 | $21.18 | $21.11 | $21.14 | $21.05 | 156,674 |
2023-12-11 | $21.10 | $21.14 | $21.06 | $21.12 | $21.03 | 92,171 |
2023-12-08 | $21.12 | $21.17 | $21.09 | $21.14 | $21.14 | 108,274 |
2023-12-07 | $21.23 | $21.27 | $21.19 | $21.20 | $21.20 | 77,441 |
2023-12-06 | $21.18 | $21.25 | $21.18 | $21.24 | $21.24 | 1,311,850 |
2023-12-05 | $21.12 | $21.16 | $21.09 | $21.09 | $21.09 | 118,281 |
2023-12-04 | $21.04 | $21.06 | $20.99 | $21.02 | $21.02 | 111,340 |
2023-12-01 | $20.93 | $21.11 | $20.93 | $21.10 | $21.10 | 196,097 |
2023-11-30 | $21.05 | $21.05 | $20.96 | $20.99 | $20.92 | 146,162 |
2023-11-29 | $21.04 | $21.08 | $21.01 | $21.08 | $21.01 | 133,310 |
2023-11-28 | $20.82 | $20.95 | $20.82 | $20.92 | $20.85 | 115,748 |
2023-11-27 | $20.79 | $20.86 | $20.78 | $20.84 | $20.78 | 37,603 |
2023-11-24 | $20.77 | $20.78 | $20.76 | $20.76 | $20.70 | 57,048 |
2023-11-22 | $20.87 | $20.87 | $20.79 | $20.82 | $20.82 | 66,805 |
2023-11-21 | $20.79 | $20.83 | $20.77 | $20.80 | $20.80 | 107,450 |
2023-11-20 | $20.75 | $20.81 | $20.72 | $20.81 | $20.81 | 64,564 |
2023-11-17 | $20.71 | $20.77 | $20.71 | $20.76 | $20.76 | 58,335 |
2023-11-16 | $20.68 | $20.75 | $20.68 | $20.71 | $20.71 | 119,911 |
2023-11-15 | $20.64 | $20.64 | $20.60 | $20.62 | $20.62 | 134,842 |
2023-11-14 | $20.69 | $20.72 | $20.69 | $20.70 | $20.70 | 82,950 |
2023-11-13 | $20.39 | $20.49 | $20.39 | $20.47 | $20.47 | 80,402 |
2023-11-10 | $20.52 | $20.53 | $20.45 | $20.46 | $20.46 | 81,325 |
2023-11-09 | $20.59 | $20.59 | $20.44 | $20.46 | $20.46 | 90,856 |
2023-11-08 | $20.55 | $20.62 | $20.54 | $20.58 | $20.58 | 134,574 |
2023-11-07 | $20.48 | $20.57 | $20.46 | $20.51 | $20.51 | 94,599 |
2023-11-06 | $20.47 | $20.47 | $20.40 | $20.40 | $20.40 | 98,662 |
2023-11-03 | $20.59 | $20.59 | $20.50 | $20.50 | $20.50 | 118,731 |
2023-11-02 | $20.44 | $20.44 | $20.34 | $20.39 | $20.39 | 42,764 |
2023-11-01 | $20.10 | $20.26 | $20.10 | $20.26 | $20.26 | 209,361 |
2023-10-31 | $20.15 | $20.18 | $20.12 | $20.13 | $20.07 | 4,055,745 |
2023-10-30 | $20.11 | $20.18 | $20.08 | $20.13 | $20.13 | 107,924 |
2023-10-27 | $20.18 | $20.23 | $20.14 | $20.18 | $20.18 | 148,514 |
2023-10-26 | $20.08 | $20.18 | $20.07 | $20.16 | $20.16 | 75,013 |
2023-10-25 | $20.11 | $20.12 | $20.03 | $20.05 | $20.05 | 56,472 |
2023-10-24 | $20.14 | $20.20 | $20.12 | $20.20 | $20.20 | 9,244,027 |
2023-10-23 | $19.97 | $20.15 | $19.97 | $20.12 | $20.12 | 85,868 |
2023-10-20 | $20.06 | $20.07 | $20.02 | $20.05 | $20.05 | 74,593 |
2023-10-19 | $20.06 | $20.09 | $19.98 | $19.99 | $19.99 | 112,377 |
2023-10-18 | $20.13 | $20.14 | $20.06 | $20.09 | $20.09 | 89,741 |
2023-10-17 | $20.17 | $20.20 | $20.14 | $20.17 | $20.17 | 138,208 |
2023-10-16 | $20.32 | $20.35 | $20.29 | $20.30 | $20.30 | 66,812 |
2023-10-13 | $20.42 | $20.42 | $20.38 | $20.41 | $20.41 | 44,214 |
2023-10-12 | $20.43 | $20.44 | $20.32 | $20.34 | $20.34 | 61,161 |
2023-10-11 | $20.47 | $20.50 | $20.44 | $20.49 | $20.49 | 113,434 |
2023-10-10 | $20.34 | $20.43 | $20.34 | $20.41 | $20.41 | 135,911 |
2023-10-09 | $20.35 | $20.42 | $20.31 | $20.40 | $20.40 | 50,233 |
2023-10-06 | $20.16 | $20.26 | $20.15 | $20.22 | $20.22 | 94,337 |
2023-10-05 | $20.29 | $20.30 | $20.27 | $20.28 | $20.28 | 1,590,635 |
2023-10-04 | $20.24 | $20.27 | $20.18 | $20.26 | $20.26 | 118,796 |
2023-10-03 | $20.28 | $20.28 | $20.15 | $20.15 | $20.15 | 165,925 |
2023-10-02 | $20.38 | $20.39 | $20.31 | $20.31 | $20.31 | 371,153 |
2023-09-29 | $20.59 | $20.61 | $20.49 | $20.51 | $20.45 | 853,004 |
2023-09-28 | $20.43 | $20.52 | $20.41 | $20.52 | $20.46 | 37,778 |
2023-09-27 | $20.59 | $20.59 | $20.44 | $20.47 | $20.41 | 61,200 |
2023-09-26 | $20.61 | $20.61 | $20.53 | $20.56 | $20.50 | 58,289 |
2023-09-25 | $20.61 | $20.63 | $20.57 | $20.57 | $20.51 | 39,962 |
2023-09-22 | $20.68 | $20.73 | $20.68 | $20.71 | $20.65 | 105,487 |
2023-09-21 | $20.68 | $20.69 | $20.64 | $20.64 | $20.58 | 44,903 |
2023-09-20 | $20.84 | $20.86 | $20.78 | $20.78 | $20.72 | 84,768 |
2023-09-19 | $20.84 | $20.85 | $20.78 | $20.79 | $20.73 | 107,155 |
2023-09-18 | $20.82 | $20.86 | $20.80 | $20.83 | $20.77 | 112,975 |
2023-09-15 | $20.85 | $20.87 | $20.83 | $20.84 | $20.78 | 81,726 |
2023-09-14 | $20.94 | $20.94 | $20.87 | $20.89 | $20.83 | 133,067 |
2023-09-13 | $20.86 | $20.93 | $20.86 | $20.88 | $20.82 | 42,113 |
2023-09-12 | $20.86 | $20.88 | $20.85 | $20.88 | $20.82 | 72,935 |
2023-09-11 | $20.85 | $20.88 | $20.84 | $20.85 | $20.79 | 85,953 |
2023-09-08 | $20.92 | $20.93 | $20.87 | $20.90 | $20.84 | 103,796 |
2023-09-07 | $20.85 | $20.87 | $20.83 | $20.86 | $20.80 | 56,834 |
2023-09-06 | $20.83 | $20.85 | $20.80 | $20.82 | $20.76 | 1,431,828 |
2023-09-05 | $20.89 | $20.89 | $20.83 | $20.83 | $20.77 | 63,463 |
2023-09-01 | $21.03 | $21.03 | $20.93 | $20.97 | $20.97 | 142,116 |
2023-08-31 | $21.12 | $21.16 | $21.11 | $21.13 | $21.13 | 325,785 |
2023-08-30 | $21.10 | $21.12 | $21.08 | $21.08 | $21.08 | 36,295 |
2023-08-29 | $20.97 | $21.10 | $20.97 | $21.09 | $21.09 | 90,936 |
2023-08-28 | $20.95 | $20.99 | $20.93 | $20.97 | $20.97 | 104,799 |
2023-08-25 | $20.91 | $20.95 | $20.87 | $20.92 | $20.92 | 187,358 |
2023-08-24 | $20.94 | $20.97 | $20.91 | $20.93 | $20.93 | 385,733 |
2023-08-23 | $20.91 | $20.96 | $20.91 | $20.96 | $20.96 | 85,244 |
2023-08-22 | $20.77 | $20.80 | $20.76 | $20.78 | $20.78 | 85,796 |
2023-08-21 | $20.78 | $20.80 | $20.74 | $20.76 | $20.76 | 179,438 |
2023-08-18 | $20.84 | $20.90 | $20.83 | $20.87 | $20.87 | 145,904 |
2023-08-17 | $20.85 | $20.86 | $20.80 | $20.84 | $20.84 | 76,401 |
2023-08-16 | $20.90 | $20.94 | $20.85 | $20.86 | $20.86 | 110,602 |
2023-08-15 | $20.95 | $20.97 | $20.91 | $20.92 | $20.92 | 146,541 |
2023-08-14 | $20.95 | $20.99 | $20.93 | $20.96 | $20.96 | 114,288 |
2023-08-11 | $20.99 | $21.11 | $20.99 | $20.99 | $20.99 | 100,337 |
2023-08-10 | $21.18 | $21.21 | $21.07 | $21.07 | $21.07 | 50,681 |
2023-08-09 | $21.17 | $21.19 | $21.16 | $21.18 | $21.18 | 123,483 |
2023-08-08 | $21.18 | $21.18 | $21.13 | $21.15 | $21.15 | 163,298 |
2023-08-07 | $21.09 | $21.09 | $21.05 | $21.08 | $21.08 | 70,721 |
2023-08-04 | $20.99 | $21.11 | $20.99 | $21.10 | $21.10 | 133,310 |
2023-08-03 | $20.93 | $20.95 | $20.92 | $20.93 | $20.93 | 93,227 |
2023-08-02 | $21.07 | $21.08 | $21.01 | $21.07 | $21.07 | 69,767 |
2023-08-01 | $21.17 | $21.19 | $21.12 | $21.13 | $21.13 | 163,715 |
2023-07-31 | $21.30 | $21.34 | $21.28 | $21.30 | $21.25 | 2,910,357 |
2023-07-28 | $21.26 | $21.31 | $21.25 | $21.29 | $21.23 | 25,849 |
2023-07-27 | $21.36 | $21.36 | $21.21 | $21.23 | $21.23 | 75,267 |
2023-07-26 | $21.35 | $21.41 | $21.33 | $21.38 | $21.38 | 93,615 |
2023-07-25 | $21.32 | $21.34 | $21.30 | $21.32 | $21.32 | 162,999 |
2023-07-24 | $21.41 | $21.42 | $21.34 | $21.35 | $21.35 | 114,616 |
2023-07-21 | $21.41 | $21.41 | $21.37 | $21.37 | $21.37 | 50,278 |
2023-07-20 | $21.39 | $21.39 | $21.34 | $21.37 | $21.37 | 42,411 |
2023-07-19 | $21.45 | $21.51 | $21.43 | $21.48 | $21.48 | 115,510 |
2023-07-18 | $21.46 | $21.46 | $21.41 | $21.42 | $21.42 | 197,732 |
2023-07-17 | $21.37 | $21.41 | $21.36 | $21.39 | $21.39 | 62,115 |
2023-07-14 | $21.44 | $21.46 | $21.39 | $21.40 | $21.40 | 217,161 |
2023-07-13 | $21.42 | $21.48 | $21.40 | $21.46 | $21.46 | 49,787 |
2023-07-12 | $21.28 | $21.34 | $21.27 | $21.33 | $21.33 | 187,258 |
2023-07-11 | $21.16 | $21.21 | $21.15 | $21.17 | $21.17 | 56,085 |
2023-07-10 | $21.08 | $21.15 | $21.08 | $21.13 | $21.13 | 23,386 |
2023-07-07 | $21.07 | $21.11 | $21.06 | $21.06 | $21.06 | 87,256 |
2023-07-06 | $21.11 | $21.11 | $21.04 | $21.09 | $21.09 | 1,603,541 |
2023-07-05 | $21.27 | $21.27 | $21.20 | $21.22 | $21.22 | 156,211 |
2023-07-03 | $21.35 | $21.38 | $21.30 | $21.30 | $21.30 | 37,842 |
2023-06-30 | $21.35 | $21.41 | $21.35 | $21.40 | $21.34 | 33,550 |
2023-06-29 | $21.33 | $21.36 | $21.32 | $21.35 | $21.29 | 36,560 |
2023-06-28 | $21.47 | $21.50 | $21.45 | $21.49 | $21.43 | 86,832 |
2023-06-27 | $21.50 | $21.50 | $21.43 | $21.44 | $21.38 | 36,045 |
2023-06-26 | $21.47 | $21.50 | $21.46 | $21.49 | $21.43 | 145,586 |
2023-06-23 | $21.54 | $21.54 | $21.43 | $21.45 | $21.39 | 196,242 |
2023-06-22 | $21.44 | $21.44 | $21.38 | $21.40 | $21.34 | 103,364 |
2023-06-21 | $21.42 | $21.49 | $21.39 | $21.48 | $21.42 | 77,184 |
2023-06-20 | $21.42 | $21.48 | $21.42 | $21.45 | $21.39 | 76,429 |
2023-06-16 | $21.44 | $21.44 | $21.36 | $21.42 | $21.36 | 152,455 |
2023-06-15 | $21.45 | $21.47 | $21.40 | $21.46 | $21.46 | 69,372 |
2023-06-14 | $21.36 | $21.38 | $21.30 | $21.35 | $21.35 | 97,962 |
2023-06-13 | $21.44 | $21.44 | $21.31 | $21.31 | $21.31 | 60,369 |
2023-06-12 | $21.40 | $21.42 | $21.34 | $21.41 | $21.41 | 21,819 |
2023-06-09 | $21.38 | $21.41 | $21.36 | $21.39 | $21.39 | 62,942 |
2023-06-08 | $21.38 | $21.43 | $21.38 | $21.43 | $21.43 | 144,108 |
2023-06-07 | $21.42 | $21.43 | $21.32 | $21.34 | $21.34 | 1,502,126 |
2023-06-06 | $21.38 | $21.43 | $21.38 | $21.43 | $21.43 | 29,959 |
2023-06-05 | $21.34 | $21.44 | $21.34 | $21.40 | $21.40 | 33,091 |
2023-06-02 | $21.47 | $21.48 | $21.39 | $21.42 | $21.42 | 125,514 |
2023-06-01 | $21.53 | $21.55 | $21.51 | $21.53 | $21.53 | 91,704 |
2023-05-31 | $21.46 | $21.53 | $21.46 | $21.53 | $21.47 | 89,345 |
2023-05-30 | $21.35 | $21.43 | $21.35 | $21.43 | $21.36 | 13,775 |
2023-05-26 | $21.25 | $21.30 | $21.23 | $21.30 | $21.23 | 16,051 |
2023-05-25 | $21.34 | $21.34 | $21.28 | $21.28 | $21.22 | 16,211 |
2023-05-24 | $21.43 | $21.45 | $21.36 | $21.37 | $21.30 | 116,815 |
2023-05-23 | $21.36 | $21.43 | $21.36 | $21.41 | $21.35 | 37,033 |
2023-05-22 | $21.41 | $21.42 | $21.39 | $21.41 | $21.34 | 752,763 |
2023-05-19 | $21.38 | $21.46 | $21.38 | $21.42 | $21.42 | 31,148 |
2023-05-18 | $21.52 | $21.52 | $21.47 | $21.47 | $21.47 | 59,881 |
2023-05-17 | $21.58 | $21.61 | $21.56 | $21.57 | $21.57 | 230,563 |
2023-05-16 | $21.60 | $21.61 | $21.57 | $21.61 | $21.61 | 26,238 |
2023-05-15 | $21.67 | $21.67 | $21.64 | $21.66 | $21.66 | 28,554 |
2023-05-12 | $21.80 | $21.81 | $21.71 | $21.71 | $21.71 | 93,583 |
2023-05-11 | $21.86 | $21.87 | $21.81 | $21.82 | $21.82 | 119,563 |
2023-05-10 | $21.72 | $21.76 | $21.71 | $21.74 | $21.74 | 30,117 |
2023-05-09 | $21.64 | $21.66 | $21.63 | $21.64 | $21.64 | 25,790 |
2023-05-08 | $21.65 | $21.69 | $21.65 | $21.66 | $21.66 | 22,435 |
2023-05-05 | $21.75 | $21.76 | $21.72 | $21.75 | $21.75 | 25,234 |
2023-05-04 | $21.85 | $21.91 | $21.84 | $21.84 | $21.84 | 29,424 |
2023-05-03 | $21.79 | $21.85 | $21.77 | $21.85 | $21.85 | 47,430 |
2023-05-02 | $21.61 | $21.75 | $21.60 | $21.75 | $21.75 | 31,343 |
2023-05-01 | $21.71 | $21.71 | $21.54 | $21.57 | $21.57 | 15,206 |
2023-04-28 | $21.77 | $21.81 | $21.76 | $21.81 | $21.76 | 486,554 |
2023-04-27 | $21.74 | $21.74 | $21.70 | $21.71 | $21.66 | 19,462 |
2023-04-26 | $21.86 | $21.89 | $21.78 | $21.81 | $21.76 | 31,329 |
2023-04-25 | $21.82 | $21.87 | $21.82 | $21.87 | $21.82 | 158,863 |
2023-04-24 | $21.68 | $21.72 | $21.68 | $21.72 | $21.66 | 99,146 |
2023-04-21 | $21.66 | $21.66 | $21.63 | $21.63 | $21.63 | 16,090 |
2023-04-20 | $21.65 | $21.68 | $21.65 | $21.67 | $21.67 | 27,181 |
2023-04-19 | $21.57 | $21.59 | $21.55 | $21.59 | $21.59 | 57,180 |
2023-04-18 | $21.61 | $21.64 | $21.59 | $21.61 | $21.61 | 100,745 |
2023-04-17 | $21.63 | $21.64 | $21.58 | $21.59 | $21.59 | 44,815 |
2023-04-14 | $21.71 | $21.72 | $21.67 | $21.68 | $21.68 | 137,273 |
2023-04-13 | $21.85 | $21.86 | $21.79 | $21.79 | $21.79 | 28,193 |
2023-04-12 | $21.79 | $21.80 | $21.75 | $21.79 | $21.79 | 19,240 |
2023-04-11 | $21.76 | $21.77 | $21.72 | $21.76 | $21.76 | 67,902 |
2023-04-10 | $21.80 | $21.80 | $21.75 | $21.76 | $21.76 | 21,567 |
2023-04-06 | $21.95 | $21.95 | $21.90 | $21.92 | $21.92 | 78,787 |
2023-04-05 | $21.89 | $21.97 | $21.89 | $21.92 | $21.92 | 19,716 |
2023-04-04 | $21.69 | $21.86 | $21.69 | $21.84 | $21.84 | 45,311 |
2023-04-03 | $21.64 | $21.77 | $21.63 | $21.76 | $21.76 | 21,390 |
2023-03-31 | $21.66 | $21.75 | $21.64 | $21.74 | $21.68 | 2,099,459 |
2023-03-30 | $21.58 | $21.65 | $21.58 | $21.64 | $21.58 | 9,518 |
2023-03-29 | $21.56 | $21.61 | $21.56 | $21.60 | $21.54 | 31,814 |
2023-03-28 | $21.59 | $21.61 | $21.57 | $21.60 | $21.53 | 13,246 |
2023-03-27 | $21.67 | $21.71 | $21.62 | $21.62 | $21.56 | 58,175 |
2023-03-24 | $21.94 | $21.94 | $21.82 | $21.84 | $21.78 | 1,724,831 |
2023-03-23 | $21.69 | $21.80 | $21.69 | $21.80 | $21.74 | 17,698 |
2023-03-22 | $21.54 | $21.75 | $21.52 | $21.75 | $21.69 | 67,144 |
2023-03-21 | $21.56 | $21.59 | $21.53 | $21.56 | $21.49 | 51,795 |
2023-03-20 | $21.74 | $21.74 | $21.61 | $21.62 | $21.56 | 15,658 |
2023-03-17 | $21.67 | $21.76 | $21.67 | $21.72 | $21.66 | 16,659 |
2023-03-16 | $21.72 | $21.74 | $21.52 | $21.54 | $21.48 | 81,558 |
2023-03-15 | $21.63 | $21.73 | $21.61 | $21.63 | $21.57 | 100,111 |
2023-03-14 | $21.50 | $21.52 | $21.43 | $21.46 | $21.40 | 21,388 |
2023-03-13 | $21.62 | $21.75 | $21.56 | $21.59 | $21.53 | 16,354 |
2023-03-10 | $21.41 | $21.47 | $21.36 | $21.42 | $21.36 | 116,170 |
2023-03-09 | $21.18 | $21.21 | $21.14 | $21.18 | $21.12 | 51,139 |
2023-03-08 | $21.21 | $21.21 | $21.11 | $21.12 | $21.06 | 17,400 |
2023-03-07 | $21.19 | $21.19 | $21.12 | $21.15 | $21.09 | 1,265,565 |
2023-03-06 | $21.20 | $21.20 | $21.13 | $21.14 | $21.08 | 23,138 |
2023-03-03 | $21.14 | $21.18 | $21.10 | $21.18 | $21.12 | 70,067 |
2023-03-02 | $21.02 | $21.04 | $20.99 | $21.04 | $20.98 | 40,836 |
2023-03-01 | $21.14 | $21.15 | $21.10 | $21.11 | $21.05 | 71,751 |
2023-02-28 | $21.20 | $21.26 | $21.18 | $21.26 | $21.15 | 84,484 |
2023-02-27 | $21.26 | $21.27 | $21.23 | $21.25 | $21.25 | 10,004 |
2023-02-24 | $21.21 | $21.27 | $21.18 | $21.20 | $21.20 | 34,992 |
2023-02-23 | $21.28 | $21.33 | $21.28 | $21.33 | $21.33 | 34,252 |
2023-02-22 | $21.30 | $21.31 | $21.27 | $21.27 | $21.27 | 126,452 |
2023-02-21 | $21.26 | $21.28 | $21.20 | $21.20 | $21.20 | 26,104 |
2023-02-17 | $21.31 | $21.39 | $21.31 | $21.39 | $21.39 | 31,262 |
2023-02-16 | $21.38 | $21.44 | $21.35 | $21.36 | $21.36 | 39,172 |
2023-02-15 | $21.45 | $21.48 | $21.41 | $21.43 | $21.43 | 15,686 |
2023-02-14 | $21.54 | $21.56 | $21.43 | $21.48 | $21.48 | 25,869 |
2023-02-13 | $21.53 | $21.55 | $21.52 | $21.55 | $21.55 | 128,781 |
2023-02-10 | $21.57 | $21.58 | $21.49 | $21.50 | $21.50 | 28,886 |
2023-02-09 | $21.72 | $21.72 | $21.58 | $21.59 | $21.59 | 38,168 |
2023-02-08 | $21.64 | $21.67 | $21.59 | $21.67 | $21.67 | 23,822 |
2023-02-07 | $21.64 | $21.68 | $21.62 | $21.63 | $21.63 | 19,459 |
2023-02-06 | $21.70 | $21.70 | $21.67 | $21.67 | $21.67 | 93,219 |
2023-02-03 | $21.80 | $21.83 | $21.78 | $21.78 | $21.78 | 45,524 |
2023-02-02 | $22.00 | $22.01 | $21.95 | $21.96 | $21.96 | 15,309 |
2023-02-01 | $21.82 | $21.94 | $21.79 | $21.94 | $21.94 | 14,782 |
2023-01-31 | $21.83 | $21.84 | $21.77 | $21.84 | $21.79 | 564,535 |
2023-01-30 | $21.77 | $21.82 | $21.77 | $21.77 | $21.72 | 34,946 |
2023-01-27 | $21.79 | $21.85 | $21.78 | $21.82 | $21.78 | 15,472 |
2023-01-26 | $21.84 | $21.88 | $21.82 | $21.83 | $21.78 | 24,397 |
2023-01-25 | $21.87 | $21.89 | $21.82 | $21.88 | $21.83 | 104,163 |
2023-01-24 | $21.76 | $21.86 | $21.76 | $21.85 | $21.80 | 29,094 |
2023-01-23 | $21.74 | $21.78 | $21.74 | $21.76 | $21.71 | 68,289 |
2023-01-20 | $21.82 | $21.83 | $21.78 | $21.80 | $21.80 | 187,678 |
2023-01-19 | $21.91 | $21.92 | $21.88 | $21.90 | $21.90 | 26,419 |
2023-01-18 | $21.93 | $21.95 | $21.87 | $21.94 | $21.94 | 26,245 |
2023-01-17 | $21.72 | $21.79 | $21.72 | $21.73 | $21.73 | 261,217 |
2023-01-13 | $21.81 | $21.81 | $21.70 | $21.75 | $21.75 | 57,175 |
2023-01-12 | $21.71 | $21.82 | $21.68 | $21.82 | $21.82 | 120,410 |
2023-01-11 | $21.63 | $21.66 | $21.61 | $21.66 | $21.66 | 85,595 |
2023-01-10 | $21.57 | $21.59 | $21.51 | $21.55 | $21.55 | 86,743 |
2023-01-09 | $21.57 | $21.64 | $21.56 | $21.62 | $21.62 | 259,641 |
2023-01-06 | $21.36 | $21.56 | $21.36 | $21.56 | $21.56 | 9,636 |
2023-01-05 | $21.28 | $21.37 | $21.28 | $21.35 | $21.35 | 76,145 |
2023-01-04 | $21.39 | $21.39 | $21.33 | $21.36 | $21.36 | 169,538 |
2023-01-03 | $21.32 | $21.33 | $21.25 | $21.26 | $21.26 | 56,640 |
2022-12-30 | $21.19 | $21.28 | $21.16 | $21.17 | $21.17 | 558,475 |
2022-12-29 | $21.21 | $21.27 | $21.21 | $21.27 | $21.27 | 19,648 |
2022-12-28 | $21.22 | $21.23 | $21.16 | $21.17 | $21.17 | 95,092 |
2022-12-27 | $21.26 | $21.27 | $21.21 | $21.21 | $21.21 | 26,161 |
2022-12-23 | $21.33 | $21.36 | $21.32 | $21.34 | $21.34 | 110,337 |
2022-12-22 | $21.41 | $21.44 | $21.40 | $21.41 | $21.41 | 155,639 |
2022-12-21 | $21.45 | $21.46 | $21.39 | $21.41 | $21.41 | 26,263 |
2022-12-20 | $21.39 | $21.42 | $21.38 | $21.39 | $21.39 | 82,174 |
2022-12-19 | $21.53 | $21.53 | $21.49 | $21.50 | $21.50 | 73,961 |
2022-12-16 | $21.56 | $21.67 | $21.56 | $21.64 | $21.64 | 266,257 |
2022-12-15 | $21.70 | $21.72 | $21.63 | $21.68 | $21.67 | 147,291 |
2022-12-14 | $21.65 | $21.67 | $21.61 | $21.66 | $21.65 | 76,103 |
2022-12-13 | $21.72 | $21.83 | $21.61 | $21.61 | $21.61 | 192,572 |
2022-12-12 | $21.53 | $21.53 | $21.44 | $21.46 | $21.46 | 101,750 |
2022-12-09 | $21.54 | $21.54 | $21.47 | $21.48 | $21.48 | 40,519 |
2022-12-08 | $21.59 | $21.65 | $21.58 | $21.61 | $21.61 | 92,678 |
2022-12-07 | $21.56 | $21.66 | $21.56 | $21.65 | $21.65 | 52,173 |
2022-12-06 | $21.45 | $21.48 | $21.43 | $21.47 | $21.47 | 1,303,252 |
2022-12-05 | $21.42 | $21.45 | $21.37 | $21.39 | $21.39 | 70,114 |
2022-12-02 | $21.39 | $21.55 | $21.37 | $21.55 | $21.55 | 100,044 |
2022-12-01 | $21.34 | $21.49 | $21.32 | $21.49 | $21.49 | 42,942 |
2022-11-30 | $21.20 | $21.35 | $21.15 | $21.35 | $21.30 | 21,519 |
2022-11-29 | $21.23 | $21.26 | $21.20 | $21.20 | $21.14 | 177,590 |
2022-11-28 | $21.30 | $21.31 | $21.24 | $21.27 | $21.22 | 45,273 |
2022-11-25 | $21.24 | $21.28 | $21.24 | $21.27 | $21.22 | 11,318 |
2022-11-23 | $21.19 | $21.27 | $21.19 | $21.27 | $21.22 | 106,951 |
2022-11-22 | $21.10 | $21.17 | $21.10 | $21.16 | $21.11 | 20,815 |
2022-11-21 | $21.11 | $21.11 | $21.06 | $21.07 | $21.01 | 109,624 |
2022-11-18 | $21.11 | $21.13 | $21.06 | $21.07 | $21.01 | 18,612 |
2022-11-17 | $21.10 | $21.12 | $21.08 | $21.12 | $21.06 | 41,383 |
2022-11-16 | $21.14 | $21.20 | $21.12 | $21.19 | $21.14 | 12,521 |
2022-11-15 | $21.01 | $21.08 | $20.98 | $21.06 | $21.01 | 41,421 |
2022-11-14 | $20.91 | $20.93 | $20.90 | $20.92 | $20.86 | 287,419 |
2022-11-11 | $20.92 | $20.99 | $20.92 | $20.99 | $20.93 | 20,256 |
2022-11-10 | $20.87 | $20.97 | $20.87 | $20.97 | $20.91 | 16,581 |
2022-11-09 | $20.53 | $20.61 | $20.53 | $20.59 | $20.54 | 17,640 |
2022-11-08 | $20.52 | $20.59 | $20.52 | $20.55 | $20.50 | 20,807 |
2022-11-07 | $20.52 | $20.53 | $20.45 | $20.45 | $20.40 | 39,739 |
2022-11-04 | $20.53 | $20.58 | $20.51 | $20.53 | $20.48 | 203,899 |
2022-11-03 | $20.47 | $20.58 | $20.47 | $20.57 | $20.51 | 44,484 |
2022-11-02 | $20.64 | $20.73 | $20.58 | $20.59 | $20.53 | 49,317 |
2022-11-01 | $20.65 | $20.65 | $20.61 | $20.63 | $20.58 | 16,774 |
2022-10-31 | $20.66 | $20.67 | $20.61 | $20.61 | $20.51 | 1,366,704 |
2022-10-28 | $20.72 | $20.76 | $20.70 | $20.72 | $20.62 | 15,229 |
2022-10-27 | $20.70 | $20.79 | $20.68 | $20.77 | $20.67 | 17,693 |
2022-10-26 | $20.64 | $20.69 | $20.63 | $20.66 | $20.56 | 162,646 |
2022-10-25 | $20.54 | $20.59 | $20.48 | $20.56 | $20.46 | 52,603 |
2022-10-24 | $20.42 | $20.45 | $20.35 | $20.39 | $20.29 | 55,223 |
2022-10-21 | $20.36 | $20.45 | $20.35 | $20.43 | $20.33 | 36,866 |
2022-10-20 | $20.47 | $20.53 | $20.41 | $20.41 | $20.31 | 27,328 |
2022-10-19 | $20.58 | $20.60 | $20.52 | $20.54 | $20.44 | 286,132 |
2022-10-18 | $20.71 | $20.71 | $20.61 | $20.67 | $20.57 | 17,094 |
2022-10-17 | $20.73 | $20.73 | $20.65 | $20.65 | $20.55 | 27,157 |
2022-10-14 | $20.73 | $20.73 | $20.61 | $20.63 | $20.63 | 22,707 |
2022-10-13 | $20.68 | $20.77 | $20.68 | $20.71 | $20.71 | 37,675 |
2022-10-12 | $20.77 | $20.86 | $20.76 | $20.83 | $20.83 | 116,170 |
2022-10-11 | $20.76 | $20.85 | $20.76 | $20.77 | $20.77 | 61,733 |
2022-10-10 | $20.82 | $20.82 | $20.73 | $20.78 | $20.78 | 67,507 |
2022-10-07 | $20.86 | $20.90 | $20.83 | $20.86 | $20.86 | 41,306 |
2022-10-06 | $20.99 | $20.99 | $20.94 | $20.96 | $20.96 | 173,469 |
2022-10-05 | $21.03 | $21.03 | $20.97 | $21.01 | $21.01 | 27,415 |
2022-10-04 | $21.21 | $21.21 | $21.14 | $21.15 | $21.15 | 78,557 |
2022-10-03 | $21.05 | $21.17 | $21.01 | $21.07 | $21.07 | 215,665 |
2022-09-30 | $21.07 | $21.09 | $20.97 | $20.97 | $20.93 | 20,303 |
2022-09-29 | $21.03 | $21.05 | $20.98 | $21.03 | $20.99 | 15,823 |
2022-09-28 | $20.99 | $21.12 | $20.99 | $21.12 | $21.07 | 39,006 |
2022-09-27 | $20.87 | $20.92 | $20.82 | $20.85 | $20.80 | 85,395 |
2022-09-26 | $21.09 | $21.10 | $20.93 | $20.94 | $20.90 | 41,954 |
2022-09-23 | $21.21 | $21.21 | $21.15 | $21.18 | $21.14 | 106,603 |
2022-09-22 | $21.29 | $21.29 | $21.22 | $21.22 | $21.17 | 12,755 |
2022-09-21 | $21.43 | $21.44 | $21.34 | $21.44 | $21.39 | 57,585 |
2022-09-20 | $21.34 | $21.40 | $21.34 | $21.36 | $21.32 | 9,547 |
2022-09-19 | $21.43 | $21.48 | $21.43 | $21.46 | $21.41 | 19,465 |
2022-09-16 | $21.44 | $21.51 | $21.44 | $21.48 | $21.48 | 175,520 |
2022-09-15 | $21.54 | $21.54 | $21.49 | $21.51 | $21.51 | 15,639 |
2022-09-14 | $21.56 | $21.60 | $21.54 | $21.58 | $21.58 | 23,376 |
2022-09-13 | $21.54 | $21.57 | $21.52 | $21.56 | $21.56 | 90,281 |
2022-09-12 | $21.71 | $21.74 | $21.65 | $21.66 | $21.66 | 153,367 |
2022-09-09 | $21.78 | $21.78 | $21.69 | $21.69 | $21.69 | 59,134 |
2022-09-08 | $21.73 | $21.75 | $21.71 | $21.71 | $21.71 | 19,773 |
2022-09-07 | $21.68 | $21.76 | $21.68 | $21.76 | $21.76 | 1,205,191 |
2022-09-06 | $21.68 | $21.69 | $21.64 | $21.64 | $21.64 | 80,687 |
2022-09-02 | $21.84 | $21.84 | $21.80 | $21.83 | $21.83 | 31,372 |
2022-09-01 | $21.77 | $21.77 | $21.73 | $21.76 | $21.76 | 54,493 |
2022-08-31 | $21.96 | $22.02 | $21.93 | $21.93 | $21.88 | 242,245 |
2022-08-30 | $21.98 | $22.04 | $21.96 | $22.00 | $21.94 | 35,400 |
2022-08-29 | $22.02 | $22.03 | $21.99 | $22.01 | $21.95 | 34,409 |
2022-08-26 | $22.11 | $22.15 | $22.07 | $22.10 | $22.10 | 121,933 |
2022-08-25 | $22.02 | $22.13 | $22.02 | $22.12 | $22.12 | 20,770 |
2022-08-24 | $22.02 | $22.05 | $21.99 | $22.01 | $22.01 | 24,868 |
2022-08-23 | $22.15 | $22.15 | $22.08 | $22.08 | $22.08 | 211,801 |
2022-08-22 | $22.10 | $22.12 | $22.07 | $22.08 | $22.08 | 54,299 |
2022-08-19 | $22.18 | $22.19 | $22.15 | $22.17 | $22.17 | 20,243 |
2022-08-18 | $22.31 | $22.35 | $22.30 | $22.30 | $22.30 | 55,770 |
2022-08-17 | $22.30 | $22.31 | $22.25 | $22.28 | $22.28 | 74,423 |
2022-08-16 | $22.37 | $22.39 | $22.32 | $22.39 | $22.39 | 196,346 |
2022-08-15 | $22.42 | $22.42 | $22.41 | $22.41 | $22.41 | 21,250 |
2022-08-12 | $22.35 | $22.36 | $22.31 | $22.36 | $22.36 | 136,770 |
2022-08-11 | $22.45 | $22.45 | $22.28 | $22.29 | $22.29 | 158,352 |
2022-08-10 | $22.49 | $22.49 | $22.39 | $22.40 | $22.40 | 56,833 |
2022-08-09 | $22.35 | $22.37 | $22.34 | $22.35 | $22.35 | 116,435 |
2022-08-08 | $22.36 | $22.40 | $22.36 | $22.40 | $22.40 | 29,669 |
2022-08-05 | $22.34 | $22.34 | $22.28 | $22.33 | $22.33 | 39,417 |
2022-08-04 | $22.52 | $22.53 | $22.48 | $22.53 | $22.53 | 268,395 |
2022-08-03 | $22.37 | $22.47 | $22.31 | $22.47 | $22.47 | 21,283 |
2022-08-02 | $22.63 | $22.63 | $22.39 | $22.41 | $22.41 | 30,077 |
2022-08-01 | $22.56 | $22.61 | $22.56 | $22.61 | $22.61 | 136,765 |
2022-07-29 | $22.48 | $22.59 | $22.48 | $22.51 | $22.47 | 4,353,769 |
2022-07-28 | $22.53 | $22.56 | $22.50 | $22.53 | $22.49 | 20,802 |
2022-07-27 | $22.39 | $22.44 | $22.38 | $22.38 | $22.34 | 14,000 |
2022-07-26 | $22.44 | $22.44 | $22.34 | $22.34 | $22.30 | 6,150 |
2022-07-25 | $22.34 | $22.36 | $22.32 | $22.33 | $22.29 | 13,969 |
2022-07-22 | $22.43 | $22.44 | $22.37 | $22.40 | $22.36 | 98,403 |
2022-07-21 | $22.15 | $22.25 | $22.14 | $22.25 | $22.21 | 781,253 |
2022-07-20 | $22.11 | $22.12 | $22.08 | $22.08 | $22.04 | 10,317 |
2022-07-19 | $22.13 | $22.14 | $22.09 | $22.11 | $22.07 | 11,646 |
2022-07-18 | $22.11 | $22.12 | $22.08 | $22.12 | $22.08 | 20,877 |
2022-07-15 | $22.13 | $22.19 | $22.13 | $22.18 | $22.14 | 127,275 |
2022-07-14 | $22.06 | $22.14 | $22.06 | $22.12 | $22.08 | 928,472 |
2022-07-13 | $22.02 | $22.18 | $22.02 | $22.18 | $22.14 | 63,768 |
2022-07-12 | $22.17 | $22.19 | $22.12 | $22.12 | $22.08 | 225,768 |
2022-07-11 | $22.08 | $22.13 | $22.08 | $22.11 | $22.07 | 28,366 |
2022-07-08 | $22.03 | $22.03 | $21.99 | $22.01 | $21.97 | 901,447 |
2022-07-07 | $22.14 | $22.14 | $22.08 | $22.10 | $22.06 | 24,267 |
2022-07-06 | $22.22 | $22.22 | $22.12 | $22.13 | $22.09 | 102,462 |
2022-07-05 | $22.26 | $22.29 | $22.24 | $22.26 | $22.22 | 21,043 |
2022-07-01 | $22.22 | $22.30 | $22.17 | $22.22 | $22.17 | 12,850 |
2022-06-30 | $22.13 | $22.17 | $22.12 | $22.14 | $22.04 | 1,271,243 |
2022-06-29 | $21.95 | $22.03 | $21.95 | $22.03 | $21.94 | 70,273 |
2022-06-28 | $21.92 | $21.93 | $21.90 | $21.93 | $21.83 | 69,378 |
2022-06-27 | $21.91 | $21.96 | $21.90 | $21.90 | $21.81 | 31,858 |
2022-06-24 | $22.04 | $22.04 | $22.00 | $22.00 | $21.91 | 44,039 |
2022-06-23 | $22.11 | $22.13 | $22.04 | $22.05 | $21.96 | 205,281 |
2022-06-22 | $21.99 | $21.99 | $21.95 | $21.98 | $21.89 | 102,751 |
2022-06-21 | $21.84 | $21.85 | $21.79 | $21.80 | $21.71 | 3,803,262 |
2022-06-17 | $21.88 | $21.91 | $21.81 | $21.87 | $21.78 | 13,667,828 |
2022-06-16 | $21.66 | $21.87 | $21.66 | $21.87 | $21.78 | 34,118 |
2022-06-15 | $21.76 | $21.83 | $21.69 | $21.83 | $21.74 | 98,201 |
2022-06-14 | $21.81 | $21.82 | $21.63 | $21.65 | $21.56 | 65,661 |
2022-06-13 | $21.88 | $21.89 | $21.72 | $21.76 | $21.67 | 129,802 |
2022-06-10 | $22.19 | $22.19 | $22.07 | $22.10 | $22.01 | 13,373 |
2022-06-09 | $22.28 | $22.29 | $22.25 | $22.27 | $22.18 | 9,437 |
2022-06-08 | $22.32 | $22.34 | $22.28 | $22.28 | $22.19 | 10,650 |
2022-06-07 | $22.36 | $22.39 | $22.34 | $22.35 | $22.26 | 21,817 |
2022-06-06 | $22.36 | $22.36 | $22.29 | $22.29 | $22.20 | 64,719 |
2022-06-03 | $22.40 | $22.43 | $22.40 | $22.41 | $22.31 | 14,286 |
2022-06-02 | $22.46 | $22.47 | $22.41 | $22.45 | $22.36 | 292,948 |
2022-06-01 | $22.52 | $22.53 | $22.40 | $22.43 | $22.33 | 7,402 |
2022-05-31 | $22.55 | $22.56 | $22.50 | $22.50 | $22.36 | 586,533 |
2022-05-27 | $22.69 | $22.69 | $22.65 | $22.67 | $22.53 | 89,220 |
2022-05-26 | $22.60 | $22.63 | $22.57 | $22.61 | $22.47 | 20,065 |
2022-05-25 | $22.60 | $22.62 | $22.56 | $22.62 | $22.48 | 60,184 |
2022-05-24 | $22.44 | $22.56 | $22.44 | $22.55 | $22.41 | 49,052 |
2022-05-23 | $22.42 | $22.43 | $22.35 | $22.36 | $22.22 | 18,653 |
2022-05-20 | $22.41 | $22.46 | $22.41 | $22.46 | $22.32 | 118,258 |
2022-05-19 | $22.42 | $22.44 | $22.37 | $22.37 | $22.23 | 120,372 |
2022-05-18 | $22.24 | $22.34 | $22.23 | $22.34 | $22.20 | 20,885 |
2022-05-17 | $22.27 | $22.31 | $22.26 | $22.27 | $22.13 | 90,828 |
2022-05-16 | $22.39 | $22.41 | $22.34 | $22.38 | $22.24 | 135,673 |
2022-05-13 | $22.36 | $22.38 | $22.32 | $22.33 | $22.19 | 12,465 |
2022-05-12 | $22.42 | $22.48 | $22.41 | $22.42 | $22.29 | 95,929 |
2022-05-11 | $22.22 | $22.39 | $22.22 | $22.38 | $22.25 | 81,903 |
2022-05-10 | $22.33 | $22.36 | $22.32 | $22.32 | $22.18 | 15,000 |
2022-05-09 | $22.15 | $22.25 | $22.15 | $22.24 | $22.10 | 37,849 |
2022-05-06 | $22.27 | $22.27 | $22.20 | $22.20 | $22.06 | 76,431 |
2022-05-05 | $22.30 | $22.30 | $22.21 | $22.28 | $22.14 | 27,494 |
2022-05-04 | $22.32 | $22.47 | $22.32 | $22.45 | $22.32 | 72,008 |
2022-05-03 | $22.40 | $22.41 | $22.36 | $22.36 | $22.22 | 57,571 |
2022-05-02 | $22.38 | $22.40 | $22.34 | $22.37 | $22.23 | 277,537 |
2022-04-29 | $22.48 | $22.63 | $22.48 | $22.52 | $22.33 | 2,831,075 |
2022-04-28 | $22.58 | $22.60 | $22.54 | $22.59 | $22.40 | 9,381 |
2022-04-27 | $22.68 | $22.71 | $22.63 | $22.64 | $22.45 | 8,234 |
2022-04-26 | $22.70 | $22.72 | $22.66 | $22.69 | $22.51 | 14,424 |
2022-04-25 | $22.62 | $22.70 | $22.62 | $22.65 | $22.46 | 20,525 |
2022-04-22 | $22.52 | $22.59 | $22.52 | $22.52 | $22.34 | 29,058 |
2022-04-21 | $22.61 | $22.62 | $22.50 | $22.53 | $22.35 | 141,985 |
2022-04-20 | $22.63 | $22.68 | $22.15 | $22.68 | $22.49 | 61,693 |
2022-04-19 | $22.60 | $22.63 | $22.54 | $22.54 | $22.36 | 15,718 |
2022-04-18 | $22.73 | $22.73 | $22.67 | $22.68 | $22.50 | 12,554 |
2022-04-14 | $22.80 | $22.80 | $22.72 | $22.73 | $22.55 | 7,780 |
2022-04-13 | $22.92 | $22.96 | $22.88 | $22.89 | $22.70 | 12,147 |
2022-04-12 | $22.91 | $22.93 | $22.86 | $22.86 | $22.68 | 78,532 |
2022-04-11 | $22.87 | $22.87 | $22.81 | $22.82 | $22.64 | 232,087 |
2022-04-08 | $22.97 | $22.97 | $22.91 | $22.93 | $22.74 | 15,568 |
2022-04-07 | $23.07 | $23.07 | $23.01 | $23.03 | $22.85 | 8,182 |
2022-04-06 | $23.02 | $23.10 | $23.02 | $23.08 | $22.90 | 63,692 |
2022-04-05 | $23.27 | $23.27 | $23.14 | $23.14 | $22.96 | 5,684 |
2022-04-04 | $23.33 | $23.34 | $23.29 | $23.33 | $23.14 | 31,374 |
2022-04-01 | $23.25 | $23.36 | $23.25 | $23.34 | $23.16 | 6,577 |
2022-03-31 | $23.42 | $23.46 | $23.42 | $23.42 | $23.19 | 2,603,526 |
2022-03-30 | $23.29 | $23.46 | $23.29 | $23.41 | $23.17 | 23,941 |
2022-03-29 | $23.29 | $23.36 | $23.27 | $23.34 | $23.10 | 10,021 |
2022-03-28 | $23.28 | $23.28 | $23.21 | $23.25 | $23.02 | 34,613 |
2022-03-25 | $23.26 | $23.26 | $23.20 | $23.22 | $22.98 | 7,341 |
2022-03-24 | $23.33 | $23.39 | $23.33 | $23.36 | $23.13 | 3,068 |
2022-03-23 | $23.36 | $23.42 | $23.33 | $23.42 | $23.18 | 10,824 |
2022-03-22 | $23.33 | $23.34 | $23.27 | $23.30 | $23.07 | 162,287 |
2022-03-21 | $23.47 | $23.49 | $23.38 | $23.39 | $23.15 | 16,322 |
2022-03-18 | $23.60 | $23.61 | $23.57 | $23.59 | $23.35 | 82,816 |
2022-03-17 | $23.53 | $23.55 | $23.50 | $23.52 | $23.29 | 9,267 |
2022-03-16 | $23.50 | $23.55 | $23.38 | $23.50 | $23.26 | 1,378,948 |
2022-03-15 | $23.55 | $23.57 | $23.45 | $23.48 | $23.24 | 17,711 |
2022-03-14 | $23.54 | $23.56 | $23.46 | $23.47 | $23.24 | 20,445 |
2022-03-11 | $23.69 | $23.71 | $23.66 | $23.68 | $23.44 | 10,541 |
2022-03-10 | $23.74 | $23.74 | $23.67 | $23.69 | $23.45 | 510,362 |
2022-03-09 | $23.84 | $23.85 | $23.79 | $23.80 | $23.56 | 11,697 |
2022-03-08 | $23.87 | $23.88 | $23.85 | $23.85 | $23.61 | 52,326 |
2022-03-07 | $24.02 | $24.05 | $23.98 | $24.01 | $23.77 | 9,327 |
2022-03-04 | $24.11 | $24.13 | $24.07 | $24.09 | $23.85 | 9,079 |
2022-03-03 | $23.98 | $24.02 | $23.97 | $24.00 | $23.76 | 8,412 |
2022-03-02 | $24.13 | $24.13 | $23.95 | $23.95 | $23.70 | 51,611 |
2022-03-01 | $24.19 | $24.30 | $24.19 | $24.23 | $23.99 | 18,384 |
2022-02-28 | $24.11 | $24.18 | $24.09 | $24.17 | $23.88 | 261,793 |
2022-02-25 | $23.97 | $23.98 | $23.93 | $23.98 | $23.70 | 10,018 |
2022-02-24 | $24.02 | $24.02 | $23.93 | $23.95 | $23.67 | 27,320 |
2022-02-23 | $24.01 | $24.03 | $23.97 | $23.97 | $23.69 | 86,085 |
2022-02-22 | $24.05 | $24.07 | $24.03 | $24.05 | $23.77 | 12,742 |
2022-02-18 | $24.08 | $24.11 | $24.07 | $24.10 | $23.81 | 9,222 |
2022-02-17 | $24.08 | $24.10 | $24.05 | $24.07 | $23.78 | 12,841 |
2022-02-16 | $24.03 | $24.04 | $23.97 | $24.04 | $23.76 | 18,349 |
2022-02-15 | $24.04 | $24.04 | $24.01 | $24.02 | $23.73 | 13,960 |
2022-02-14 | $24.08 | $24.11 | $24.04 | $24.05 | $23.77 | 14,724 |
2022-02-11 | $24.13 | $24.21 | $24.05 | $24.18 | $23.89 | 51,003 |
2022-02-10 | $24.18 | $24.18 | $24.06 | $24.06 | $23.78 | 16,999 |
2022-02-09 | $24.28 | $24.31 | $24.26 | $24.26 | $23.97 | 12,152 |
2022-02-08 | $24.25 | $24.27 | $24.24 | $24.25 | $23.96 | 29,470 |
2022-02-07 | $24.30 | $24.32 | $24.28 | $24.31 | $24.02 | 70,023 |
2022-02-04 | $24.35 | $24.35 | $24.29 | $24.30 | $24.01 | 13,907 |
2022-02-03 | $24.44 | $24.46 | $24.44 | $24.45 | $24.17 | 8,865 |
2022-02-02 | $24.54 | $24.59 | $24.52 | $24.54 | $24.25 | 18,902 |
2022-02-01 | $24.45 | $24.50 | $24.45 | $24.49 | $24.20 | 45,253 |
2022-01-31 | $24.55 | $24.61 | $24.54 | $24.60 | $24.22 | 3,643,216 |
2022-01-28 | $24.60 | $24.63 | $24.60 | $24.63 | $24.24 | 58,021 |
2022-01-27 | $24.61 | $24.65 | $24.60 | $24.60 | $24.22 | 22,400 |
2022-01-26 | $24.67 | $24.69 | $24.56 | $24.56 | $24.18 | 56,475 |
2022-01-25 | $24.69 | $24.71 | $24.65 | $24.66 | $24.27 | 131,469 |
2022-01-24 | $24.75 | $24.76 | $24.68 | $24.70 | $24.32 | 51,700 |
2022-01-21 | $24.72 | $24.74 | $24.71 | $24.73 | $24.35 | 14,599 |
2022-01-20 | $24.65 | $24.65 | $24.63 | $24.63 | $24.25 | 123,588 |
2022-01-19 | $24.63 | $24.66 | $24.62 | $24.64 | $24.26 | 29,719 |
2022-01-18 | $24.64 | $24.64 | $24.56 | $24.58 | $24.20 | 29,805 |
2022-01-14 | $24.77 | $24.79 | $24.72 | $24.72 | $24.34 | 48,060 |
2022-01-13 | $24.81 | $24.84 | $24.79 | $24.84 | $24.45 | 99,180 |
2022-01-12 | $24.82 | $24.83 | $24.79 | $24.79 | $24.41 | 34,327 |
2022-01-11 | $24.77 | $24.82 | $24.76 | $24.81 | $24.43 | 46,630 |
2022-01-10 | $24.76 | $24.79 | $24.75 | $24.78 | $24.40 | 28,982 |
2022-01-07 | $24.86 | $24.86 | $24.78 | $24.81 | $24.43 | 2,559,843 |
2022-01-06 | $24.84 | $24.87 | $24.83 | $24.87 | $24.48 | 74,648 |
2022-01-05 | $24.96 | $24.97 | $24.90 | $24.90 | $24.51 | 6,635 |
2022-01-04 | $24.95 | $24.95 | $24.91 | $24.95 | $24.56 | 13,232 |
2022-01-03 | $25.02 | $25.04 | $24.97 | $24.98 | $24.59 | 18,389 |
2021-12-31 | $25.13 | $25.15 | $25.12 | $25.12 | $24.73 | 240,188 |
2021-12-30 | $25.10 | $25.13 | $25.07 | $25.11 | $24.72 | 86,456 |
2021-12-29 | $25.10 | $25.10 | $24.96 | $25.06 | $24.67 | 79,430 |
2021-12-28 | $25.15 | $25.17 | $25.12 | $25.13 | $24.74 | 20,712 |
2021-12-27 | $25.13 | $25.14 | $25.12 | $25.13 | $24.74 | 6,252 |
2021-12-23 | $25.11 | $25.12 | $25.09 | $25.11 | $24.72 | 50,603 |
2021-12-22 | $25.17 | $25.17 | $25.13 | $25.17 | $24.78 | 136,464 |
2021-12-21 | $25.11 | $25.15 | $25.09 | $25.15 | $24.76 | 23,962 |
2021-12-20 | $25.22 | $25.22 | $25.16 | $25.16 | $24.77 | 29,159 |
2021-12-17 | $25.23 | $25.23 | $25.18 | $25.20 | $24.80 | 11,212 |
2021-12-16 | $25.21 | $25.23 | $25.21 | $25.21 | $24.77 | 32,532 |
2021-12-15 | $25.19 | $25.22 | $25.16 | $25.19 | $24.75 | 17,899 |
2021-12-14 | $25.20 | $25.25 | $25.19 | $25.23 | $24.79 | 128,638 |
2021-12-13 | $25.24 | $25.28 | $25.24 | $25.26 | $24.81 | 20,948 |
2021-12-10 | $25.21 | $25.24 | $25.17 | $25.18 | $24.74 | 32,215 |
2021-12-09 | $25.18 | $25.20 | $25.17 | $25.17 | $24.73 | 30,955 |
2021-12-08 | $25.20 | $25.20 | $25.15 | $25.17 | $24.72 | 11,558 |
2021-12-07 | $25.24 | $25.28 | $25.24 | $25.24 | $24.80 | 1,085,132 |
2021-12-06 | $25.31 | $25.31 | $25.24 | $25.26 | $24.82 | 61,170 |
2021-12-03 | $25.22 | $25.36 | $25.22 | $25.35 | $24.90 | 5,165 |
2021-12-02 | $25.29 | $25.29 | $25.23 | $25.26 | $24.81 | 30,555 |
2021-12-01 | $25.18 | $25.26 | $25.18 | $25.26 | $24.82 | 55,522 |
2021-11-30 | $25.30 | $25.32 | $25.17 | $25.17 | $24.68 | 70,167 |
2021-11-29 | $25.18 | $25.24 | $25.18 | $25.23 | $24.74 | 18,432 |
2021-11-26 | $25.21 | $25.28 | $25.21 | $25.25 | $24.76 | 11,831 |
2021-11-24 | $25.04 | $25.10 | $25.04 | $25.10 | $24.61 | 11,838 |
2021-11-23 | $25.12 | $25.12 | $25.06 | $25.06 | $24.57 | 26,806 |
2021-11-22 | $25.18 | $25.20 | $25.12 | $25.14 | $24.65 | 13,913 |
2021-11-19 | $25.26 | $25.28 | $25.24 | $25.25 | $24.75 | 16,759 |
2021-11-18 | $25.18 | $25.22 | $25.18 | $25.21 | $24.72 | 21,617 |
2021-11-17 | $25.12 | $25.18 | $25.12 | $25.18 | $24.69 | 21,963 |
2021-11-16 | $25.19 | $25.19 | $25.13 | $25.14 | $24.65 | 16,212 |
2021-11-15 | $25.21 | $25.21 | $25.15 | $25.16 | $24.67 | 54,062 |
2021-11-12 | $25.27 | $25.28 | $25.22 | $25.24 | $24.75 | 22,890 |
2021-11-11 | $25.27 | $25.27 | $25.23 | $25.23 | $24.74 | 9,739 |
2021-11-10 | $25.40 | $25.40 | $25.24 | $25.26 | $24.77 | 25,901 |
2021-11-09 | $25.44 | $25.48 | $25.43 | $25.43 | $24.94 | 9,898 |
2021-11-08 | $25.36 | $25.37 | $25.34 | $25.34 | $24.85 | 47,421 |
2021-11-05 | $25.35 | $25.41 | $25.34 | $25.40 | $24.91 | 8,301 |
2021-11-04 | $25.25 | $25.31 | $25.25 | $25.31 | $24.81 | 59,779 |
2021-11-03 | $25.29 | $25.29 | $25.21 | $25.24 | $24.75 | 27,018 |
2021-11-02 | $25.27 | $25.29 | $25.25 | $25.27 | $24.78 | 5,775 |
2021-11-01 | $25.18 | $25.26 | $25.18 | $25.24 | $24.75 | 27,953 |
2021-10-29 | $25.19 | $25.28 | $25.19 | $25.25 | $24.75 | 1,045,382 |
2021-10-28 | $25.30 | $25.33 | $25.29 | $25.30 | $24.76 | 12,150 |
2021-10-27 | $25.30 | $25.36 | $25.28 | $25.32 | $24.79 | 13,305 |
2021-10-26 | $25.20 | $25.23 | $25.20 | $25.23 | $24.69 | 36,810 |
2021-10-25 | $25.21 | $25.21 | $25.19 | $25.19 | $24.66 | 7,907 |
2021-10-22 | $25.16 | $25.19 | $25.15 | $25.17 | $24.64 | 17,711 |
2021-10-21 | $25.13 | $25.15 | $25.13 | $25.14 | $24.60 | 9,468 |
2021-10-20 | $25.20 | $25.22 | $25.17 | $25.17 | $24.64 | 19,603 |
2021-10-19 | $25.23 | $25.23 | $25.20 | $25.21 | $24.67 | 43,728 |
2021-10-18 | $25.21 | $25.27 | $25.20 | $25.26 | $24.72 | 15,824 |
2021-10-15 | $25.26 | $25.28 | $25.25 | $25.26 | $24.72 | 22,314 |
2021-10-14 | $25.28 | $25.33 | $25.28 | $25.32 | $24.78 | 60,992 |
2021-10-13 | $25.27 | $25.29 | $25.25 | $25.28 | $24.75 | 13,554 |
2021-10-12 | $25.13 | $25.24 | $25.13 | $25.24 | $24.71 | 13,872 |
2021-10-11 | $25.16 | $25.18 | $25.15 | $25.15 | $24.62 | 8,433 |
2021-10-08 | $25.23 | $25.23 | $25.20 | $25.20 | $24.66 | 3,885 |
2021-10-07 | $25.26 | $25.26 | $25.23 | $25.24 | $24.70 | 9,623 |
2021-10-06 | $25.30 | $25.32 | $25.29 | $25.30 | $24.77 | 15,396 |
2021-10-05 | $25.34 | $25.35 | $25.29 | $25.30 | $24.77 | 7,846 |
2021-10-04 | $25.35 | $25.39 | $25.35 | $25.37 | $24.83 | 5,948 |
2021-10-01 | $25.37 | $25.39 | $25.36 | $25.39 | $24.85 | 9,463 |
2021-09-30 | $25.30 | $25.32 | $25.26 | $25.30 | $24.77 | 41,489 |
2021-09-29 | $25.39 | $25.39 | $25.33 | $25.35 | $24.77 | 9,049 |
2021-09-28 | $25.34 | $25.37 | $25.33 | $25.33 | $24.75 | 11,338 |
2021-09-27 | $25.45 | $25.45 | $25.43 | $25.43 | $24.85 | 7,011 |
2021-09-24 | $25.49 | $25.49 | $25.48 | $25.49 | $24.90 | 474,576 |
2021-09-23 | $25.57 | $25.57 | $25.51 | $25.52 | $24.93 | 10,908 |
2021-09-22 | $25.62 | $25.64 | $25.58 | $25.64 | $25.05 | 2,980,412 |
2021-09-21 | $25.63 | $25.63 | $25.60 | $25.62 | $25.03 | 10,063 |
2021-09-20 | $25.61 | $25.64 | $25.61 | $25.62 | $25.03 | 37,322 |
2021-09-17 | $25.58 | $25.60 | $25.58 | $25.59 | $25.00 | 19,534 |
2021-09-16 | $25.61 | $25.62 | $25.61 | $25.61 | $25.02 | 11,997 |
2021-09-15 | $25.69 | $25.69 | $25.63 | $25.66 | $25.07 | 14,845 |
2021-09-14 | $25.65 | $25.72 | $25.64 | $25.66 | $25.07 | 12,485 |
2021-09-13 | $25.59 | $25.62 | $25.59 | $25.61 | $25.02 | 28,035 |
2021-09-10 | $25.60 | $25.60 | $25.57 | $25.57 | $24.99 | 8,847 |
2021-09-09 | $25.56 | $25.63 | $25.55 | $25.62 | $25.03 | 25,428 |
2021-09-08 | $25.55 | $25.57 | $25.53 | $25.56 | $24.98 | 14,226 |
2021-09-07 | $25.53 | $25.53 | $25.50 | $25.51 | $24.93 | 8,012 |
2021-09-03 | $25.56 | $25.58 | $25.56 | $25.57 | $24.98 | 30,820 |
2021-09-02 | $25.60 | $25.63 | $25.59 | $25.63 | $25.04 | 15,160 |
2021-09-01 | $25.59 | $25.62 | $25.57 | $25.59 | $25.00 | 477,599 |
2021-08-31 | $25.61 | $25.62 | $25.56 | $25.57 | $24.98 | 13,722 |
2021-08-30 | $25.61 | $25.66 | $25.61 | $25.66 | $25.02 | 15,744 |
2021-08-27 | $25.56 | $25.63 | $25.56 | $25.62 | $24.99 | 9,815 |
2021-08-26 | $25.54 | $25.57 | $25.54 | $25.57 | $24.94 | 112,196 |
2021-08-25 | $25.60 | $25.60 | $25.55 | $25.55 | $24.92 | 9,264 |
2021-08-24 | $25.61 | $25.62 | $25.60 | $25.60 | $24.97 | 27,779 |
2021-08-23 | $25.62 | $25.65 | $25.62 | $25.63 | $25.00 | 79,792 |
2021-08-20 | $25.64 | $25.64 | $25.62 | $25.62 | $24.99 | 22,782 |
2021-08-19 | $25.62 | $25.64 | $25.62 | $25.63 | $24.99 | 24,916 |
2021-08-18 | $25.60 | $25.61 | $25.59 | $25.59 | $24.95 | 20,438 |
2021-08-17 | $25.60 | $25.63 | $25.60 | $25.62 | $24.99 | 60,297 |
2021-08-16 | $25.64 | $25.65 | $25.60 | $25.62 | $24.98 | 13,451 |
2021-08-13 | $25.54 | $25.60 | $25.54 | $25.60 | $24.96 | 22,845 |
2021-08-12 | $25.49 | $25.51 | $25.49 | $25.51 | $24.89 | 77,526 |
2021-08-11 | $25.51 | $25.55 | $25.49 | $25.50 | $24.87 | 52,731 |
2021-08-10 | $25.58 | $25.58 | $25.54 | $25.54 | $24.92 | 82,791 |
2021-08-09 | $25.61 | $25.61 | $25.55 | $25.55 | $24.92 | 47,342 |
2021-08-06 | $25.65 | $25.65 | $25.59 | $25.59 | $24.96 | 22,036 |
2021-08-05 | $25.72 | $25.72 | $25.67 | $25.70 | $25.06 | 118,018 |
2021-08-04 | $25.78 | $25.78 | $25.70 | $25.75 | $25.11 | 28,584 |
2021-08-03 | $25.76 | $25.77 | $25.76 | $25.76 | $25.12 | 24,836 |
2021-08-02 | $25.69 | $25.76 | $25.69 | $25.73 | $25.09 | 13,682 |
2021-07-30 | $25.66 | $25.69 | $25.66 | $25.67 | $25.04 | 67,524 |
2021-07-29 | $25.69 | $25.71 | $25.69 | $25.70 | $25.02 | 22,694 |
2021-07-28 | $25.69 | $25.73 | $25.68 | $25.73 | $25.05 | 20,916 |
2021-07-27 | $25.72 | $25.72 | $25.70 | $25.70 | $25.02 | 128,427 |
2021-07-26 | $25.68 | $25.69 | $25.65 | $25.65 | $24.97 | 21,542 |
2021-07-23 | $25.64 | $25.68 | $25.64 | $25.68 | $25.00 | 13,699 |
2021-07-22 | $25.69 | $25.71 | $25.69 | $25.71 | $25.03 | 32,801 |
2021-07-21 | $25.65 | $25.65 | $25.61 | $25.63 | $24.95 | 22,524 |
2021-07-20 | $25.79 | $25.79 | $25.70 | $25.71 | $25.03 | 319,557 |
2021-07-19 | $25.72 | $25.77 | $25.72 | $25.76 | $25.07 | 73,396 |
2021-07-16 | $25.58 | $25.64 | $25.58 | $25.64 | $24.96 | 25,429 |
2021-07-15 | $25.72 | $25.72 | $25.58 | $25.64 | $24.96 | 29,449 |
2021-07-14 | $25.58 | $25.59 | $25.57 | $25.59 | $24.91 | 27,584 |
2021-07-13 | $25.57 | $25.58 | $25.49 | $25.49 | $24.82 | 55,780 |
2021-07-12 | $25.59 | $25.59 | $25.56 | $25.56 | $24.88 | 6,514 |
2021-07-09 | $25.58 | $25.58 | $25.56 | $25.57 | $24.89 | 19,498 |
2021-07-08 | $25.68 | $25.69 | $25.64 | $25.67 | $24.99 | 346,354 |
2021-07-07 | $25.61 | $25.64 | $25.59 | $25.63 | $24.95 | 13,835 |
2021-07-06 | $25.58 | $25.59 | $25.58 | $25.58 | $24.90 | 15,669 |
2021-07-02 | $25.47 | $25.52 | $25.47 | $25.51 | $24.83 | 31,187 |
2021-07-01 | $25.45 | $25.47 | $25.39 | $25.44 | $24.77 | 44,472 |
2021-06-30 | $25.47 | $25.51 | $25.45 | $25.51 | $24.84 | 292,029 |
2021-06-29 | $25.47 | $25.48 | $25.46 | $25.48 | $24.76 | 11,528 |
2021-06-28 | $25.47 | $25.49 | $25.47 | $25.48 | $24.76 | 33,466 |
2021-06-25 | $25.45 | $25.45 | $25.40 | $25.41 | $24.69 | 19,499 |
2021-06-24 | $25.46 | $25.47 | $25.46 | $25.47 | $24.74 | 339,000 |
2021-06-23 | $25.45 | $25.48 | $25.45 | $25.45 | $24.72 | 22,205 |
2021-06-22 | $25.45 | $25.48 | $25.45 | $25.47 | $24.75 | 37,336 |
2021-06-21 | $25.45 | $25.48 | $25.44 | $25.45 | $24.73 | 50,051 |
2021-06-18 | $25.45 | $25.52 | $25.45 | $25.51 | $24.79 | 24,860 |
2021-06-17 | $25.41 | $25.50 | $25.41 | $25.44 | $24.72 | 20,442 |
2021-06-16 | $25.43 | $25.45 | $25.36 | $25.37 | $24.65 | 1,077,272 |
2021-06-15 | $25.42 | $25.43 | $25.40 | $25.43 | $24.71 | 35,696 |
2021-06-14 | $25.43 | $25.44 | $25.41 | $25.43 | $24.71 | 18,574 |
2021-06-11 | $25.48 | $25.49 | $25.46 | $25.48 | $24.76 | 14,298 |
2021-06-10 | $25.44 | $25.53 | $25.44 | $25.49 | $24.77 | 40,898 |
2021-06-09 | $25.44 | $25.45 | $25.42 | $25.44 | $24.72 | 26,830 |
2021-06-08 | $25.40 | $25.41 | $25.39 | $25.40 | $24.68 | 31,001 |
2021-06-07 | $25.36 | $25.38 | $25.35 | $25.36 | $24.64 | 48,477 |
2021-06-04 | $25.33 | $25.38 | $25.33 | $25.36 | $24.64 | 19,377 |
2021-06-03 | $25.30 | $25.30 | $25.28 | $25.29 | $24.57 | 6,384 |
2021-06-02 | $25.32 | $25.35 | $25.32 | $25.32 | $24.60 | 12,037 |
2021-06-01 | $25.29 | $25.31 | $25.28 | $25.31 | $24.59 | 26,281 |
2021-05-28 | $25.32 | $25.34 | $25.30 | $25.30 | $24.58 | 2,994,971 |
2021-05-27 | $25.35 | $25.35 | $25.32 | $25.35 | $24.59 | 15,745 |
2021-05-26 | $25.39 | $25.40 | $25.38 | $25.38 | $24.61 | 26,796 |
2021-05-25 | $25.36 | $25.39 | $25.36 | $25.39 | $24.63 | 25,296 |
2021-05-24 | $25.31 | $25.36 | $25.31 | $25.34 | $24.58 | 55,964 |
2021-05-21 | $25.30 | $25.30 | $25.28 | $25.30 | $24.54 | 386,274 |
2021-05-20 | $25.26 | $25.31 | $25.26 | $25.31 | $24.55 | 52,939 |
2021-05-19 | $25.26 | $25.28 | $25.20 | $25.23 | $24.47 | 61,127 |
2021-05-18 | $25.24 | $25.29 | $25.24 | $25.24 | $24.49 | 106,081 |
2021-05-17 | $25.28 | $25.30 | $25.26 | $25.30 | $24.54 | 64,488 |
2021-05-14 | $25.28 | $25.30 | $25.26 | $25.29 | $24.53 | 29,395 |
2021-05-13 | $25.23 | $25.25 | $25.23 | $25.25 | $24.49 | 94,108 |
2021-05-12 | $25.23 | $25.24 | $25.20 | $25.21 | $24.45 | 30,292 |
2021-05-11 | $25.29 | $25.29 | $25.27 | $25.28 | $24.52 | 11,543 |
2021-05-10 | $25.35 | $25.37 | $25.31 | $25.32 | $24.56 | 23,024 |
2021-05-07 | $25.39 | $25.42 | $25.36 | $25.37 | $24.61 | 12,841 |
2021-05-06 | $25.36 | $25.40 | $25.36 | $25.38 | $24.62 | 32,565 |
2021-05-05 | $25.31 | $25.36 | $25.31 | $25.35 | $24.59 | 39,900 |
2021-05-04 | $25.36 | $25.39 | $25.34 | $25.36 | $24.60 | 15,496 |
2021-05-03 | $25.32 | $25.35 | $25.30 | $25.32 | $24.56 | 51,263 |
2021-04-30 | $25.28 | $25.32 | $25.28 | $25.31 | $24.55 | 4,648,516 |
2021-04-29 | $25.29 | $25.34 | $25.28 | $25.33 | $24.53 | 48,642 |
2021-04-28 | $25.32 | $25.35 | $25.32 | $25.34 | $24.54 | 32,693 |
2021-04-27 | $25.38 | $25.38 | $25.32 | $25.32 | $24.52 | 37,580 |
2021-04-26 | $25.38 | $25.41 | $25.38 | $25.38 | $24.57 | 20,736 |
2021-04-23 | $25.41 | $25.41 | $25.38 | $25.41 | $24.60 | 17,583 |
2021-04-22 | $25.38 | $25.40 | $25.36 | $25.40 | $24.59 | 36,622 |
2021-04-21 | $25.38 | $25.39 | $25.36 | $25.39 | $24.58 | 11,588 |
2021-04-20 | $25.32 | $25.39 | $25.32 | $25.38 | $24.58 | 57,564 |
2021-04-19 | $25.33 | $25.37 | $25.33 | $25.33 | $24.52 | 63,059 |
2021-04-16 | $25.36 | $25.39 | $25.35 | $25.37 | $24.57 | 55,835 |
2021-04-15 | $25.35 | $25.44 | $25.35 | $25.40 | $24.60 | 15,851 |
2021-04-14 | $25.30 | $25.32 | $25.30 | $25.32 | $24.51 | 439,094 |
2021-04-13 | $25.28 | $25.34 | $25.28 | $25.33 | $24.53 | 71,975 |
2021-04-12 | $25.26 | $25.28 | $25.25 | $25.27 | $24.47 | 36,863 |
2021-04-09 | $25.25 | $25.31 | $25.25 | $25.28 | $24.48 | 40,862 |
2021-04-08 | $25.29 | $25.31 | $25.28 | $25.30 | $24.50 | 26,059 |
2021-04-07 | $25.29 | $25.33 | $25.26 | $25.28 | $24.48 | 48,542 |
2021-04-06 | $25.28 | $25.32 | $25.28 | $25.32 | $24.52 | 70,313 |
2021-04-05 | $25.21 | $25.24 | $25.19 | $25.23 | $24.43 | 40,816 |
2021-04-01 | $25.23 | $25.27 | $25.23 | $25.26 | $24.45 | 34,862 |
2021-03-31 | $25.15 | $25.20 | $25.13 | $25.18 | $24.38 | 186,318 |
2021-03-30 | $25.17 | $25.21 | $25.15 | $25.20 | $24.34 | 20,881 |
2021-03-29 | $25.20 | $25.22 | $25.19 | $25.20 | $24.35 | 228,072 |
2021-03-26 | $25.24 | $25.29 | $25.23 | $25.24 | $24.39 | 11,624 |
2021-03-25 | $25.33 | $25.33 | $25.28 | $25.28 | $24.42 | 56,886 |
2021-03-24 | $25.31 | $25.33 | $25.30 | $25.31 | $24.45 | 4,687,983 |
2021-03-23 | $25.27 | $25.32 | $25.25 | $25.31 | $24.46 | 14,712 |
2021-03-22 | $25.22 | $25.25 | $25.22 | $25.24 | $24.38 | 22,954 |
2021-03-19 | $25.18 | $25.21 | $25.14 | $25.18 | $24.33 | 17,805 |
2021-03-18 | $25.18 | $25.20 | $25.13 | $25.17 | $24.31 | 29,541 |
2021-03-17 | $25.18 | $25.26 | $25.17 | $25.26 | $24.40 | 1,454,426 |
2021-03-16 | $25.27 | $25.28 | $25.23 | $25.24 | $24.38 | 16,346 |
2021-03-15 | $25.24 | $25.30 | $25.24 | $25.30 | $24.44 | 12,669 |
2021-03-12 | $25.25 | $25.25 | $25.21 | $25.22 | $24.36 | 26,893 |
2021-03-11 | $25.33 | $25.37 | $25.32 | $25.34 | $24.48 | 28,831 |
2021-03-10 | $25.31 | $25.36 | $25.30 | $25.34 | $24.48 | 17,671 |
2021-03-09 | $25.31 | $25.36 | $25.29 | $25.30 | $24.44 | 36,119 |
2021-03-08 | $25.31 | $25.32 | $25.26 | $25.26 | $24.40 | 177,369 |
2021-03-05 | $25.32 | $25.51 | $25.31 | $25.37 | $24.51 | 157,109 |
2021-03-04 | $25.45 | $25.49 | $25.38 | $25.40 | $24.54 | 714,138 |
2021-03-03 | $25.45 | $25.50 | $25.42 | $25.45 | $24.59 | 80,139 |
2021-03-02 | $25.48 | $25.56 | $25.47 | $25.56 | $24.69 | 44,222 |
2021-03-01 | $25.46 | $25.52 | $25.46 | $25.50 | $24.63 | 209,171 |
2021-02-26 | $25.44 | $25.51 | $25.39 | $25.48 | $24.62 | 224,738 |
2021-02-25 | $25.49 | $25.49 | $25.34 | $25.36 | $24.46 | 19,554 |
2021-02-24 | $25.51 | $25.61 | $25.51 | $25.54 | $24.63 | 52,199 |
2021-02-23 | $25.60 | $25.63 | $25.58 | $25.61 | $24.69 | 150,736 |
2021-02-22 | $25.70 | $25.70 | $25.63 | $25.65 | $24.74 | 20,480 |
2021-02-19 | $25.74 | $25.74 | $25.70 | $25.72 | $24.80 | 36,126 |
2021-02-18 | $25.74 | $25.78 | $25.73 | $25.75 | $24.83 | 32,213 |
2021-02-17 | $25.76 | $25.79 | $25.74 | $25.77 | $24.85 | 79,879 |
2021-02-16 | $25.77 | $25.77 | $25.73 | $25.75 | $24.83 | 32,674 |
2021-02-12 | $25.86 | $25.88 | $25.83 | $25.84 | $24.91 | 36,591 |
2021-02-11 | $25.93 | $25.93 | $25.91 | $25.93 | $25.01 | 23,183 |
2021-02-10 | $25.91 | $25.95 | $25.91 | $25.95 | $25.03 | 15,207 |
2021-02-09 | $25.92 | $25.93 | $25.91 | $25.92 | $24.99 | 43,171 |
2021-02-08 | $25.89 | $25.93 | $25.89 | $25.91 | $24.99 | 69,558 |
2021-02-05 | $25.92 | $25.94 | $25.88 | $25.88 | $24.96 | 40,843 |
2021-02-04 | $25.87 | $25.92 | $25.85 | $25.92 | $25.00 | 31,464 |
2021-02-03 | $25.91 | $25.92 | $25.87 | $25.89 | $24.97 | 76,582 |
2021-02-02 | $25.91 | $25.96 | $25.91 | $25.92 | $25.00 | 51,396 |
2021-02-01 | $25.91 | $25.96 | $25.91 | $25.93 | $25.01 | 54,228 |
2021-01-29 | $25.90 | $25.95 | $24.94 | $25.93 | $25.01 | 404,826 |
2021-01-28 | $26.02 | $26.02 | $25.99 | $26.00 | $25.03 | 15,023 |
2021-01-27 | $26.06 | $26.08 | $26.02 | $26.03 | $25.06 | 15,750 |
2021-01-26 | $26.04 | $26.06 | $26.00 | $26.05 | $25.07 | 105,513 |
2021-01-25 | $26.04 | $26.05 | $26.01 | $26.04 | $25.07 | 22,082 |
2021-01-22 | $26.02 | $26.02 | $26.00 | $26.01 | $25.04 | 106,394 |
2021-01-21 | $26.01 | $26.01 | $25.96 | $26.00 | $25.03 | 8,965 |
2021-01-20 | $26.01 | $26.04 | $25.99 | $26.01 | $25.04 | 115,794 |
2021-01-19 | $25.95 | $26.02 | $25.95 | $26.00 | $25.03 | 19,528 |
2021-01-15 | $25.97 | $26.00 | $25.97 | $25.98 | $25.01 | 42,407 |
2021-01-14 | $25.98 | $25.99 | $25.95 | $25.96 | $24.98 | 118,498 |
2021-01-13 | $25.96 | $26.00 | $25.94 | $25.99 | $25.02 | 67,427 |
2021-01-12 | $25.90 | $25.94 | $25.85 | $25.94 | $24.97 | 180,946 |
2021-01-11 | $25.91 | $25.93 | $25.90 | $25.91 | $24.94 | 39,665 |
2021-01-08 | $25.94 | $25.96 | $25.91 | $25.93 | $24.96 | 83,471 |
2021-01-07 | $25.96 | $25.98 | $25.94 | $25.97 | $24.99 | 263,066 |
2021-01-06 | $26.02 | $26.02 | $25.95 | $25.98 | $25.01 | 137,858 |
2021-01-05 | $26.13 | $26.13 | $26.09 | $26.12 | $25.14 | 33,288 |
2021-01-04 | $26.13 | $26.17 | $26.12 | $26.15 | $25.17 | 29,114 |
2020-12-31 | $26.14 | $26.17 | $26.13 | $26.15 | $25.17 | 16,166 |
2020-12-30 | $26.13 | $26.16 | $26.10 | $26.16 | $25.18 | 19,833 |
2020-12-29 | $26.34 | $26.38 | $26.33 | $26.38 | $25.15 | 40,317 |
2020-12-28 | $26.33 | $26.37 | $26.29 | $26.35 | $25.13 | 8,815 |
2020-12-24 | $26.34 | $26.36 | $26.31 | $26.35 | $25.13 | 53,219 |
2020-12-23 | $26.31 | $26.33 | $26.28 | $26.33 | $25.11 | 6,717 |
2020-12-22 | $26.31 | $26.37 | $26.31 | $26.37 | $25.14 | 4,411 |
2020-12-21 | $26.32 | $26.33 | $26.30 | $26.32 | $25.09 | 38,233 |
2020-12-18 | $26.33 | $26.35 | $26.30 | $26.31 | $25.09 | 13,261 |
2020-12-17 | $26.38 | $26.38 | $26.29 | $26.32 | $25.10 | 15,460 |
2020-12-16 | $26.32 | $26.35 | $26.31 | $26.34 | $25.12 | 999,171 |
2020-12-15 | $26.32 | $26.34 | $26.31 | $26.33 | $25.11 | 49,746 |
2020-12-14 | $26.28 | $26.34 | $26.28 | $26.34 | $25.12 | 10,641 |
2020-12-11 | $26.33 | $26.37 | $26.33 | $26.36 | $25.14 | 11,943 |
2020-12-10 | $26.29 | $26.32 | $26.25 | $26.31 | $25.09 | 58,372 |
2020-12-09 | $26.26 | $26.28 | $26.26 | $26.28 | $25.06 | 7,849 |
2020-12-08 | $26.26 | $26.29 | $26.26 | $26.26 | $25.04 | 34,439 |
2020-12-07 | $26.25 | $26.27 | $26.24 | $26.24 | $25.02 | 40,143 |
2020-12-04 | $26.20 | $26.22 | $26.17 | $26.20 | $24.98 | 14,542 |
2020-12-03 | $26.25 | $26.28 | $26.24 | $26.26 | $25.04 | 215,240 |
2020-12-02 | $26.23 | $26.23 | $26.20 | $26.21 | $24.99 | 50,416 |
2020-12-01 | $26.25 | $26.25 | $26.22 | $26.24 | $25.02 | 16,702 |
2020-11-30 | $26.31 | $26.32 | $26.28 | $26.30 | $25.08 | 1,538,489 |
2020-11-27 | $26.33 | $26.35 | $26.33 | $26.34 | $25.07 | 7,643 |
2020-11-25 | $26.30 | $26.36 | $26.29 | $26.31 | $25.04 | 77,558 |
2020-11-24 | $26.29 | $26.31 | $26.25 | $26.25 | $24.98 | 8,496 |
2020-11-23 | $26.32 | $26.36 | $26.29 | $26.29 | $25.02 | 36,785 |
2020-11-20 | $26.31 | $26.35 | $26.31 | $26.33 | $25.06 | 30,266 |
2020-11-19 | $26.28 | $26.31 | $26.28 | $26.31 | $25.04 | 26,496 |
2020-11-18 | $26.26 | $26.28 | $26.23 | $26.23 | $24.96 | 31,660 |
2020-11-17 | $26.19 | $26.24 | $26.19 | $26.23 | $24.96 | 18,153 |
2020-11-16 | $26.14 | $26.17 | $26.13 | $26.13 | $24.87 | 24,957 |
2020-11-13 | $26.13 | $26.15 | $26.10 | $26.10 | $24.84 | 18,607 |
2020-11-12 | $26.06 | $26.14 | $26.06 | $26.14 | $24.88 | 9,440 |
2020-11-11 | $26.03 | $26.06 | $25.93 | $26.02 | $24.76 | 68,942 |
2020-11-10 | $26.07 | $26.09 | $26.00 | $26.06 | $24.80 | 2,413,957 |
2020-11-09 | $26.12 | $26.12 | $26.00 | $26.07 | $24.81 | 121,014 |
2020-11-06 | $26.26 | $26.27 | $26.22 | $26.23 | $24.96 | 15,264 |
2020-11-05 | $26.27 | $26.29 | $26.23 | $26.28 | $25.02 | 19,836 |
2020-11-04 | $26.24 | $26.30 | $26.20 | $26.23 | $24.96 | 16,799 |
2020-11-03 | $26.09 | $26.12 | $26.07 | $26.10 | $24.84 | 185,833 |
2020-11-02 | $26.11 | $26.15 | $26.10 | $26.11 | $24.85 | 27,085 |
2020-10-30 | $26.09 | $26.10 | $26.05 | $26.08 | $24.82 | 72,168 |
2020-10-29 | $26.21 | $26.23 | $26.12 | $26.14 | $24.83 | 22,068 |
2020-10-28 | $26.25 | $26.25 | $26.21 | $26.22 | $24.91 | 31,514 |
2020-10-27 | $26.24 | $26.26 | $26.22 | $26.23 | $24.91 | 78,010 |
2020-10-26 | $26.19 | $26.23 | $26.19 | $26.20 | $24.89 | 58,314 |
2020-10-23 | $26.13 | $26.18 | $26.13 | $26.17 | $24.86 | 19,296 |
2020-10-22 | $26.18 | $26.18 | $26.14 | $26.14 | $24.83 | 7,648 |
2020-10-21 | $26.17 | $26.22 | $26.17 | $26.19 | $24.88 | 19,931 |
2020-10-20 | $26.18 | $26.24 | $26.17 | $26.21 | $24.90 | 18,352 |
2020-10-19 | $26.23 | $26.26 | $26.22 | $26.24 | $24.92 | 17,450 |
2020-10-16 | $26.28 | $26.29 | $26.26 | $26.26 | $24.94 | 5,269 |
2020-10-15 | $26.29 | $26.30 | $26.25 | $26.27 | $24.95 | 21,595 |
2020-10-14 | $26.22 | $26.30 | $26.22 | $26.27 | $24.95 | 20,213 |
2020-10-13 | $26.26 | $26.29 | $26.26 | $26.27 | $24.95 | 10,098 |
2020-10-12 | $26.20 | $26.25 | $26.19 | $26.23 | $24.91 | 60,782 |
2020-10-09 | $26.18 | $26.20 | $26.16 | $26.18 | $24.87 | 2,912 |
2020-10-08 | $26.19 | $26.23 | $26.18 | $26.22 | $24.90 | 29,076 |
2020-10-07 | $26.16 | $26.21 | $26.16 | $26.16 | $24.85 | 27,317 |
2020-10-06 | $26.15 | $26.20 | $26.15 | $26.20 | $24.89 | 8,990 |
2020-10-05 | $26.17 | $26.19 | $26.12 | $26.15 | $24.83 | 10,052 |
2020-10-02 | $26.23 | $26.26 | $26.20 | $26.24 | $24.92 | 14,172 |
2020-10-01 | $26.21 | $26.25 | $26.19 | $26.23 | $24.91 | 12,773 |
2020-09-30 | $26.24 | $26.24 | $26.17 | $26.24 | $24.92 | 308,192 |
2020-09-29 | $26.34 | $26.35 | $26.31 | $26.33 | $24.96 | 7,272 |
2020-09-28 | $26.32 | $26.33 | $26.28 | $26.33 | $24.96 | 53,832 |
2020-09-25 | $26.30 | $26.33 | $26.28 | $26.29 | $24.92 | 5,509 |
2020-09-24 | $26.34 | $26.37 | $26.33 | $26.35 | $24.98 | 89,083 |
2020-09-23 | $26.36 | $26.36 | $26.28 | $26.28 | $24.91 | 24,538 |
2020-09-22 | $26.36 | $26.38 | $26.33 | $26.36 | $24.99 | 23,010 |
2020-09-21 | $26.38 | $26.38 | $26.33 | $26.33 | $24.96 | 7,358 |
2020-09-18 | $26.37 | $26.37 | $26.33 | $26.34 | $24.97 | 9,509 |
2020-09-17 | $26.37 | $26.38 | $26.32 | $26.32 | $24.95 | 18,732 |
2020-09-16 | $26.38 | $26.42 | $26.32 | $26.33 | $24.96 | 1,185,492 |
2020-09-15 | $26.35 | $26.39 | $26.32 | $26.35 | $24.97 | 34,391 |
2020-09-14 | $26.38 | $26.77 | $26.34 | $26.35 | $24.98 | 15,750 |
2020-09-11 | $26.34 | $26.41 | $26.34 | $26.35 | $24.98 | 12,881 |
2020-09-10 | $26.32 | $26.37 | $26.30 | $26.34 | $24.96 | 21,557 |
2020-09-09 | $26.34 | $26.34 | $26.29 | $26.33 | $24.96 | 56,612 |
2020-09-08 | $26.37 | $26.41 | $26.31 | $26.35 | $24.98 | 301,374 |
2020-09-04 | $26.34 | $26.34 | $26.29 | $26.29 | $24.92 | 14,071 |
2020-09-03 | $26.46 | $26.47 | $26.41 | $26.41 | $25.03 | 13,890 |
2020-09-02 | $26.41 | $26.44 | $26.41 | $26.44 | $25.06 | 5,255 |
2020-09-01 | $26.29 | $26.36 | $26.27 | $26.35 | $24.98 | 73,668 |
2020-08-31 | $26.23 | $26.40 | $26.23 | $26.29 | $24.92 | 2,227,163 |
2020-08-28 | $26.32 | $26.33 | $26.27 | $26.28 | $24.86 | 7,736 |
2020-08-27 | $26.36 | $26.36 | $26.28 | $26.28 | $24.86 | 22,107 |
2020-08-26 | $26.35 | $26.38 | $26.34 | $26.38 | $24.96 | 14,680 |
2020-08-25 | $26.38 | $26.42 | $26.34 | $26.38 | $24.95 | 41,012 |
2020-08-24 | $26.44 | $26.48 | $26.38 | $26.43 | $25.00 | 86,206 |
2020-08-21 | $26.41 | $26.45 | $26.41 | $26.44 | $25.01 | 67,889 |
2020-08-20 | $26.41 | $26.42 | $26.38 | $26.38 | $24.96 | 16,236 |
2020-08-19 | $26.43 | $26.45 | $26.34 | $26.34 | $24.92 | 84,402 |
2020-08-18 | $26.34 | $26.40 | $26.34 | $26.38 | $24.96 | 130,989 |
2020-08-17 | $26.39 | $26.42 | $26.36 | $26.36 | $24.94 | 27,543 |
2020-08-14 | $26.40 | $26.41 | $26.38 | $26.38 | $24.95 | 8,032 |
2020-08-13 | $26.50 | $26.51 | $26.41 | $26.44 | $25.01 | 14,541 |
2020-08-12 | $26.48 | $26.52 | $26.47 | $26.49 | $25.06 | 7,856 |
2020-08-11 | $26.55 | $26.55 | $26.49 | $26.51 | $25.08 | 28,835 |
2020-08-10 | $26.62 | $26.63 | $26.60 | $26.60 | $25.16 | 5,561 |
2020-08-07 | $26.64 | $26.64 | $26.59 | $26.61 | $25.18 | 24,355 |
2020-08-06 | $26.65 | $26.65 | $26.58 | $26.62 | $25.18 | 5,605 |
2020-08-05 | $26.62 | $26.64 | $26.59 | $26.63 | $25.19 | 16,777 |
2020-08-04 | $26.56 | $26.68 | $26.56 | $26.67 | $25.23 | 139,631 |
2020-08-03 | $26.50 | $26.58 | $26.50 | $26.56 | $25.12 | 21,715 |
2020-07-31 | $26.56 | $26.61 | $26.53 | $26.53 | $25.10 | 376,437 |
2020-07-30 | $26.63 | $26.65 | $26.61 | $26.63 | $25.14 | 30,742 |
2020-07-29 | $26.57 | $26.60 | $26.49 | $26.58 | $25.08 | 157,562 |
2020-07-28 | $26.56 | $26.61 | $26.51 | $26.57 | $25.08 | 32,559 |
2020-07-27 | $26.54 | $26.58 | $26.51 | $26.52 | $25.03 | 8,898 |
2020-07-24 | $26.56 | $26.60 | $26.52 | $26.56 | $25.06 | 8,841 |
2020-07-23 | $26.57 | $26.59 | $26.54 | $26.56 | $25.07 | 8,664 |
2020-07-22 | $26.52 | $26.70 | $26.51 | $26.51 | $25.02 | 15,999 |
2020-07-21 | $26.50 | $26.54 | $26.45 | $26.49 | $25.00 | 27,740 |
2020-07-20 | $26.49 | $26.49 | $26.42 | $26.45 | $24.96 | 6,468 |
2020-07-17 | $26.44 | $26.44 | $26.36 | $26.40 | $24.91 | 6,970 |
2020-07-16 | $26.42 | $26.44 | $26.40 | $26.40 | $24.91 | 8,024 |
2020-07-15 | $26.33 | $26.37 | $26.33 | $26.37 | $24.89 | 3,792 |
2020-07-14 | $26.42 | $26.42 | $26.36 | $26.36 | $24.88 | 21,900 |
2020-07-13 | $26.25 | $26.34 | $26.24 | $26.29 | $24.81 | 25,500 |
2020-07-10 | $26.36 | $26.37 | $26.31 | $26.31 | $24.83 | 8,288 |
2020-07-09 | $26.28 | $26.36 | $26.28 | $26.34 | $24.86 | 19,900 |
2020-07-08 | $26.29 | $26.41 | $26.29 | $26.34 | $24.86 | 18,421 |
2020-07-07 | $26.21 | $26.34 | $26.21 | $26.30 | $24.82 | 14,400 |
2020-07-06 | $26.13 | $26.28 | $26.13 | $26.21 | $24.74 | 6,500 |
2020-07-02 | $26.10 | $26.33 | $26.10 | $26.22 | $24.75 | 28,600 |
2020-07-01 | $26.16 | $26.25 | $26.08 | $26.08 | $24.62 | 20,700 |
2020-06-30 | $26.08 | $26.25 | $26.08 | $26.20 | $24.73 | 1,577,056 |
2020-06-29 | $26.27 | $26.68 | $26.16 | $26.29 | $24.76 | 46,342 |
2020-06-26 | $26.10 | $26.31 | $26.10 | $26.27 | $24.74 | 19,243 |
2020-06-25 | $26.10 | $26.28 | $26.10 | $26.10 | $24.58 | 28,233 |
2020-06-24 | $26.20 | $26.20 | $26.08 | $26.20 | $24.68 | 7,684 |
2020-06-23 | $26.18 | $26.22 | $26.08 | $26.16 | $24.64 | 17,246 |
2020-06-22 | $26.28 | $26.28 | $26.18 | $26.18 | $24.65 | 4,073 |
2020-06-19 | $26.21 | $26.25 | $26.12 | $26.24 | $24.72 | 56,551 |
2020-06-18 | $26.16 | $26.21 | $26.09 | $26.14 | $24.62 | 10,189 |
2020-06-17 | $26.14 | $26.21 | $26.09 | $26.12 | $24.60 | 2,877,130 |
2020-06-16 | $26.21 | $26.22 | $26.10 | $26.22 | $24.70 | 17,472 |
2020-06-15 | $26.07 | $26.20 | $26.06 | $26.13 | $24.61 | 8,295 |
2020-06-12 | $26.19 | $26.21 | $26.10 | $26.17 | $24.65 | 11,174 |
2020-06-11 | $26.17 | $26.22 | $26.15 | $26.21 | $24.69 | 7,739 |
2020-06-10 | $26.15 | $26.17 | $26.09 | $26.14 | $24.62 | 6,702 |
2020-06-09 | $26.16 | $26.21 | $26.07 | $26.08 | $24.56 | 18,945 |
2020-06-08 | $26.00 | $26.17 | $25.98 | $26.06 | $24.55 | 16,082 |
2020-06-05 | $25.94 | $26.06 | $25.89 | $25.99 | $24.48 | 110,728 |
2020-06-04 | $25.94 | $26.09 | $25.93 | $25.98 | $24.47 | 13,811 |
2020-06-03 | $26.09 | $26.09 | $25.94 | $26.00 | $24.49 | 14,443 |
2020-06-02 | $26.09 | $26.12 | $25.95 | $26.10 | $24.58 | 46,631 |
2020-06-01 | $26.05 | $26.09 | $25.94 | $25.94 | $24.43 | 9,228 |
2020-05-29 | $25.96 | $26.13 | $25.96 | $26.13 | $24.61 | 23,789 |
2020-05-28 | $25.97 | $26.08 | $25.95 | $26.07 | $24.50 | 12,367 |
2020-05-27 | $26.02 | $26.11 | $25.96 | $26.03 | $24.46 | 14,057 |
2020-05-26 | $26.03 | $26.09 | $25.91 | $25.93 | $24.37 | 84,622 |
2020-05-22 | $25.99 | $26.09 | $25.95 | $26.02 | $24.46 | 9,791 |
2020-05-21 | $25.94 | $26.07 | $25.94 | $26.04 | $24.47 | 11,805 |
2020-05-20 | $25.95 | $26.07 | $25.88 | $25.98 | $24.41 | 19,548 |
2020-05-19 | $25.92 | $25.96 | $25.79 | $25.79 | $24.24 | 50,221 |
2020-05-18 | $25.84 | $25.91 | $25.80 | $25.87 | $24.31 | 16,399 |
2020-05-15 | $25.82 | $25.93 | $25.79 | $25.86 | $24.30 | 60,583 |
2020-05-14 | $25.82 | $25.88 | $25.79 | $25.82 | $24.27 | 201,211 |
2020-05-13 | $25.73 | $25.91 | $25.73 | $25.80 | $24.24 | 27,405 |
2020-05-12 | $25.81 | $25.85 | $25.70 | $25.82 | $24.27 | 9,154 |
2020-05-11 | $25.77 | $25.81 | $25.65 | $25.78 | $24.22 | 7,546 |
2020-05-08 | $25.79 | $25.90 | $25.75 | $25.78 | $24.23 | 137,194 |
2020-05-07 | $25.87 | $25.91 | $25.79 | $25.85 | $24.30 | 237,209 |
2020-05-06 | $25.76 | $25.83 | $25.68 | $25.83 | $24.28 | 7,292 |
2020-05-05 | $25.91 | $25.92 | $25.77 | $25.83 | $24.28 | 12,358 |
2020-05-04 | $25.91 | $25.93 | $25.84 | $25.85 | $24.29 | 13,602 |
2020-05-01 | $25.88 | $25.91 | $25.81 | $25.83 | $24.28 | 1,105,345 |
2020-04-30 | $25.98 | $26.06 | $25.83 | $25.86 | $24.30 | 2,054,308 |
2020-04-29 | $25.94 | $26.04 | $25.93 | $25.95 | $24.33 | 9,455 |
2020-04-28 | $26.00 | $26.00 | $25.93 | $25.97 | $24.35 | 15,601 |
2020-04-27 | $25.96 | $25.96 | $25.86 | $25.88 | $24.26 | 3,368 |
2020-04-24 | $26.03 | $26.04 | $25.96 | $25.97 | $24.35 | 2,019 |
2020-04-23 | $26.00 | $26.02 | $25.90 | $26.02 | $24.39 | 13,740 |
2020-04-22 | $25.99 | $25.99 | $25.86 | $25.87 | $24.25 | 8,084 |
2020-04-21 | $25.91 | $26.01 | $25.91 | $25.98 | $24.36 | 18,344 |
2020-04-20 | $25.87 | $25.98 | $25.84 | $25.94 | $24.32 | 9,227 |
2020-04-17 | $25.88 | $26.36 | $25.88 | $25.91 | $24.29 | 16,879 |
2020-04-16 | $26.09 | $26.09 | $25.94 | $25.95 | $24.33 | 12,908,413 |
2020-04-15 | $25.98 | $26.04 | $25.91 | $26.00 | $24.37 | 5,669 |
2020-04-14 | $25.91 | $25.93 | $25.80 | $25.83 | $24.22 | 13,017,584 |
2020-04-13 | $25.67 | $25.90 | $25.67 | $25.81 | $24.20 | 25,741 |
2020-04-09 | $25.60 | $25.84 | $25.60 | $25.84 | $24.23 | 9,861 |
2020-04-08 | $25.62 | $25.65 | $25.58 | $25.59 | $23.99 | 2,595 |
2020-04-07 | $25.50 | $25.53 | $25.42 | $25.53 | $23.93 | 12,065 |
2020-04-06 | $25.50 | $25.50 | $25.38 | $25.39 | $23.80 | 6,015 |
2020-04-03 | $25.55 | $25.57 | $25.41 | $25.52 | $23.93 | 12,538 |
2020-04-02 | $25.54 | $25.54 | $25.40 | $25.46 | $23.87 | 9,792 |
2020-04-01 | $25.47 | $25.60 | $25.36 | $25.41 | $23.82 | 1,038,328 |
2020-03-31 | $25.26 | $25.45 | $25.20 | $25.44 | $23.85 | 574,898 |
2020-03-30 | $25.63 | $25.69 | $25.51 | $25.51 | $23.86 | 19,692 |
2020-03-27 | $25.19 | $25.35 | $25.18 | $25.35 | $23.71 | 13,243 |
2020-03-26 | $25.08 | $25.26 | $25.08 | $25.14 | $23.52 | 1,019,150 |
2020-03-25 | $24.90 | $25.06 | $24.83 | $25.04 | $23.42 | 9,374 |
2020-03-24 | $24.34 | $24.86 | $24.34 | $24.86 | $23.26 | 45,553 |
2020-03-23 | $24.57 | $24.84 | $24.52 | $24.76 | $23.16 | 171,870 |
2020-03-20 | $24.25 | $24.42 | $24.19 | $24.41 | $22.83 | 16,115 |
2020-03-19 | $24.42 | $24.65 | $24.21 | $24.40 | $22.83 | 232,831 |
2020-03-18 | $24.62 | $24.62 | $24.33 | $24.38 | $22.81 | 10,919 |
2020-03-17 | $25.66 | $25.66 | $24.90 | $24.90 | $23.29 | 52,773 |
2020-03-16 | $25.45 | $25.67 | $25.14 | $25.48 | $23.84 | 58,857 |
2020-03-13 | $25.53 | $25.54 | $25.36 | $25.37 | $23.73 | 36,769 |
2020-03-12 | $25.42 | $25.78 | $25.28 | $25.46 | $23.82 | 67,818 |
2020-03-11 | $25.77 | $25.91 | $25.58 | $25.68 | $24.02 | 1,407,129 |
2020-03-10 | $26.21 | $26.25 | $25.94 | $25.94 | $24.27 | 371,894 |
2020-03-09 | $26.34 | $26.34 | $26.21 | $26.25 | $24.56 | 365,496 |
2020-03-06 | $26.22 | $26.25 | $26.19 | $26.22 | $24.52 | 8,145 |
2020-03-05 | $26.03 | $26.05 | $26.00 | $26.03 | $24.35 | 11,917 |
2020-03-04 | $26.07 | $26.08 | $25.99 | $25.99 | $24.31 | 7,267 |
2020-03-03 | $25.79 | $25.97 | $25.79 | $25.87 | $24.20 | 19,288 |
2020-03-02 | $25.93 | $25.94 | $25.83 | $25.83 | $24.16 | 18,211 |
2020-02-28 | $25.79 | $25.85 | $25.76 | $25.85 | $24.18 | 863,095 |
2020-02-27 | $25.75 | $25.77 | $25.71 | $25.71 | $24.01 | 828,241 |
2020-02-26 | $25.73 | $25.80 | $25.73 | $25.74 | $24.03 | 254,821 |
2020-02-25 | $25.77 | $25.82 | $25.77 | $25.78 | $24.07 | 16,972 |
2020-02-24 | $25.75 | $25.78 | $25.73 | $25.74 | $24.04 | 17,190 |
2020-02-21 | $25.69 | $25.69 | $25.65 | $25.66 | $23.96 | 6,590 |
2020-02-20 | $25.58 | $25.64 | $25.58 | $25.61 | $23.91 | 3,543 |
2020-02-19 | $25.53 | $25.57 | $25.53 | $25.56 | $23.86 | 13,032 |
2020-02-18 | $25.54 | $25.58 | $25.53 | $25.55 | $23.85 | 16,175 |
2020-02-14 | $25.53 | $25.55 | $25.52 | $25.52 | $23.83 | 10,094 |
2020-02-13 | $25.50 | $25.51 | $25.49 | $25.50 | $23.80 | 2,308 |
2020-02-12 | $25.50 | $25.50 | $25.46 | $25.48 | $23.79 | 21,001 |
2020-02-11 | $25.50 | $25.52 | $25.48 | $25.51 | $23.82 | 145,193 |
2020-02-10 | $25.54 | $25.55 | $25.51 | $25.52 | $23.83 | 9,901 |
2020-02-07 | $25.51 | $25.54 | $25.49 | $25.51 | $23.82 | 10,424 |
2020-02-06 | $25.41 | $25.45 | $25.40 | $25.45 | $23.76 | 9,839 |
2020-02-05 | $25.43 | $25.45 | $25.42 | $25.43 | $23.74 | 14,389 |
2020-02-04 | $25.49 | $25.49 | $25.42 | $25.45 | $23.76 | 25,466 |
2020-02-03 | $25.48 | $25.54 | $25.48 | $25.51 | $23.82 | 10,214 |
2020-01-31 | $25.50 | $25.54 | $25.50 | $25.54 | $23.85 | 67,822 |
2020-01-30 | $25.53 | $25.57 | $25.51 | $25.51 | $23.77 | 1,363,408 |
2020-01-29 | $25.48 | $25.51 | $25.47 | $25.50 | $23.76 | 3,544 |
2020-01-28 | $25.45 | $25.47 | $25.43 | $25.46 | $23.72 | 32,760 |
2020-01-27 | $25.45 | $25.49 | $25.45 | $25.49 | $23.75 | 63,323 |
2020-01-24 | $25.42 | $25.42 | $25.40 | $25.42 | $23.69 | 8,168 |
2020-01-23 | $25.37 | $25.40 | $25.35 | $25.37 | $23.64 | 10,545 |
2020-01-22 | $25.34 | $25.36 | $25.32 | $25.33 | $23.60 | 12,774 |
2020-01-21 | $25.29 | $25.32 | $25.27 | $25.30 | $23.58 | 29,396 |
2020-01-17 | $25.25 | $25.27 | $25.23 | $25.25 | $23.52 | 26,315 |
2020-01-16 | $25.24 | $25.30 | $25.24 | $25.26 | $23.54 | 32,830 |
2020-01-15 | $25.26 | $25.30 | $25.26 | $25.28 | $23.55 | 5,394 |
2020-01-14 | $25.24 | $25.25 | $25.22 | $25.23 | $23.51 | 6,094 |
2020-01-13 | $25.19 | $25.22 | $25.18 | $25.20 | $23.48 | 13,037 |
2020-01-10 | $25.17 | $25.22 | $25.17 | $25.22 | $23.50 | 33,978 |
2020-01-09 | $25.12 | $25.18 | $25.12 | $25.16 | $23.44 | 8,257 |
2020-01-08 | $25.21 | $25.21 | $25.14 | $25.15 | $23.44 | 13,392 |
2020-01-07 | $25.21 | $25.21 | $25.17 | $25.19 | $23.47 | 4,833 |
2020-01-06 | $25.26 | $25.26 | $25.18 | $25.21 | $23.49 | 14,680 |
2020-01-03 | $25.20 | $25.24 | $25.18 | $25.22 | $23.50 | 4,259 |
2020-01-02 | $25.10 | $25.16 | $25.10 | $25.14 | $23.42 | 35,631 |
2019-12-31 | $25.12 | $25.15 | $25.07 | $25.09 | $23.38 | 73,553 |
2019-12-30 | $25.10 | $25.13 | $25.09 | $25.12 | $23.41 | 8,371 |
2019-12-27 | $25.20 | $25.22 | $25.20 | $25.21 | $23.41 | 2,915 |
2019-12-26 | $25.15 | $25.18 | $25.15 | $25.17 | $23.37 | 13,698 |
2019-12-24 | $25.17 | $25.17 | $25.15 | $25.16 | $23.36 | 2,847 |
2019-12-23 | $25.16 | $25.16 | $25.11 | $25.15 | $23.35 | 35,332 |
2019-12-20 | $25.14 | $25.17 | $25.13 | $25.15 | $23.35 | 8,059 |
2019-12-19 | $25.11 | $25.17 | $25.11 | $25.15 | $23.35 | 4,509 |
2019-12-18 | $25.14 | $25.14 | $25.12 | $25.13 | $23.33 | 6,364 |
2019-12-17 | $25.17 | $25.18 | $25.13 | $25.16 | $23.36 | 9,939 |
2019-12-16 | $25.23 | $25.23 | $25.14 | $25.16 | $23.36 | 21,934 |
2019-12-13 | $25.20 | $25.24 | $25.20 | $25.23 | $23.42 | 8,517 |
2019-12-12 | $25.12 | $25.17 | $25.12 | $25.14 | $23.34 | 9,448 |
2019-12-11 | $25.21 | $25.22 | $25.19 | $25.22 | $23.42 | 7,273 |
2019-12-10 | $25.15 | $25.19 | $25.13 | $25.15 | $23.35 | 16,880 |
2019-12-09 | $25.19 | $25.20 | $25.15 | $25.19 | $23.39 | 7,419 |
2019-12-06 | $25.18 | $25.19 | $25.13 | $25.15 | $23.35 | 5,646 |
2019-12-05 | $25.19 | $25.24 | $25.19 | $25.19 | $23.39 | 18,736 |
2019-12-04 | $25.23 | $25.23 | $25.16 | $25.21 | $23.41 | 9,726 |
2019-12-03 | $25.22 | $25.29 | $25.19 | $25.26 | $23.45 | 1,420 |
2019-12-02 | $25.10 | $25.17 | $25.10 | $25.13 | $23.33 | 9,567 |
2019-11-29 | $25.20 | $25.20 | $25.17 | $25.18 | $23.38 | 7,018 |
2019-11-27 | $25.26 | $25.27 | $25.23 | $25.23 | $23.38 | 8,400 |
2019-11-26 | $25.26 | $25.28 | $25.25 | $25.27 | $23.42 | 7,728 |
2019-11-25 | $25.23 | $25.24 | $25.20 | $25.21 | $23.37 | 9,758 |
2019-11-22 | $25.23 | $25.23 | $25.18 | $25.20 | $23.35 | 271,322 |
2019-11-21 | $25.22 | $25.23 | $25.14 | $25.19 | $23.35 | 7,489 |
2019-11-20 | $25.21 | $25.23 | $25.20 | $25.22 | $23.37 | 4,308 |
2019-11-19 | $25.16 | $25.20 | $25.16 | $25.18 | $23.33 | 11,869 |
2019-11-18 | $25.17 | $25.18 | $25.11 | $25.13 | $23.29 | 6,333 |
2019-11-15 | $25.16 | $25.16 | $25.11 | $25.12 | $23.28 | 5,920 |
2019-11-14 | $25.13 | $25.18 | $25.12 | $25.12 | $23.28 | 22,966 |
2019-11-13 | $25.05 | $25.10 | $25.04 | $25.06 | $23.23 | 8,206 |
2019-11-12 | $25.01 | $25.04 | $25.01 | $25.03 | $23.19 | 3,160 |
2019-11-11 | $25.01 | $25.01 | $24.95 | $24.99 | $23.16 | 6,615 |
2019-11-08 | $25.05 | $25.06 | $25.01 | $25.02 | $23.18 | 15,299 |
2019-11-07 | $25.05 | $25.07 | $24.96 | $25.03 | $23.19 | 12,642 |
2019-11-06 | $25.12 | $25.16 | $25.11 | $25.12 | $23.28 | 6,709 |
2019-11-05 | $25.07 | $25.09 | $25.05 | $25.08 | $23.25 | 8,403 |
2019-11-04 | $25.16 | $25.21 | $25.14 | $25.17 | $23.32 | 549,450 |
2019-11-01 | $25.24 | $25.24 | $25.19 | $25.22 | $23.37 | 4,145 |
2019-10-31 | $25.23 | $25.25 | $25.16 | $25.22 | $23.37 | 103,410 |
2019-10-30 | $25.06 | $25.14 | $25.06 | $25.14 | $23.26 | 2,682 |
2019-10-29 | $25.12 | $25.12 | $25.09 | $25.10 | $23.22 | 9,774 |
2019-10-28 | $25.08 | $25.10 | $25.07 | $25.09 | $23.21 | 223,530 |
2019-10-25 | $25.14 | $25.16 | $25.12 | $25.13 | $23.25 | 1,304,437 |
2019-10-24 | $25.17 | $25.17 | $25.17 | $25.17 | $23.28 | 4 |
2019-10-23 | $25.18 | $25.18 | $25.12 | $25.12 | $23.24 | 5,358 |
2019-10-22 | $25.15 | $25.15 | $25.12 | $25.13 | $23.25 | 2,516 |
2019-10-21 | $25.14 | $25.14 | $25.12 | $25.12 | $23.24 | 1,605 |
2019-10-18 | $25.13 | $25.16 | $25.13 | $25.16 | $23.28 | 1,353 |
2019-10-17 | $25.17 | $25.19 | $25.16 | $25.16 | $23.28 | 615 |
2019-10-16 | $25.17 | $25.17 | $25.15 | $25.15 | $23.27 | 590 |
2019-10-15 | $25.19 | $25.19 | $25.14 | $25.14 | $23.26 | 1,218 |
2019-10-14 | $25.16 | $25.16 | $25.16 | $25.16 | $23.28 | 0 |
2019-10-11 | $25.14 | $25.14 | $25.14 | $25.14 | $23.26 | 10 |
2019-10-10 | $25.23 | $25.24 | $25.22 | $25.22 | $23.34 | 832 |
2019-10-09 | $25.33 | $25.33 | $25.31 | $25.31 | $23.42 | 632 |
2019-10-08 | $25.33 | $25.33 | $25.30 | $25.31 | $23.42 | 5,387,065 |
2019-10-07 | $25.39 | $25.39 | $25.35 | $25.35 | $23.45 | 10,998 |
2019-10-04 | $25.40 | $25.41 | $25.39 | $25.41 | $23.51 | 8,512 |
2019-10-03 | $25.32 | $25.36 | $25.32 | $25.36 | $23.46 | 15,650 |
2019-10-02 | $25.27 | $25.29 | $25.27 | $25.29 | $23.40 | 7,285,530 |
2019-10-01 | $25.25 | $25.25 | $25.24 | $25.24 | $23.36 | 9,470 |
2019-09-30 | $25.21 | $25.21 | $25.21 | $25.21 | $23.33 | 1,751 |
2019-09-27 | $25.18 | $25.18 | $25.18 | $25.18 | $23.30 | 5,442 |
2019-09-26 | $25.16 | $25.16 | $25.16 | $25.16 | $23.27 | 500 |
2019-09-25 | $25.18 | $25.18 | $25.15 | $25.15 | $23.26 | 3,189,124 |
2019-09-24 | $25.25 | $25.26 | $25.25 | $25.26 | $23.37 | 312,355 |
2019-09-23 | $25.19 | $25.19 | $25.16 | $25.16 | $23.28 | 8,951,485 |
2019-09-20 | $25.11 | $25.16 | $25.11 | $25.16 | $23.27 | 9,084,700 |
2019-09-19 | $25.11 | $25.11 | $25.09 | $25.09 | $23.21 | 500 |
Franklin Liberty U.S. Core Bond ETF (FLCB) News Headlines
Recent Franklin Liberty U.S. Core Bond ETF (FLCB) News
Similar Companies to Franklin Liberty U.S. Core Bond ETF (FLCB) 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 | -- | -- | -- |