Franklin Liberty Investment Grade Corporate ETF (FLCO) Exchange: NYSE ARCA
Data as of April 25, 2024
$20.91 ($0.05) 0.26%
Franklin Liberty Investment Grade Corporate ETF - Daily Information
Click for more stock information on Franklin Liberty Investment Grade Corporate ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $20.92 |
Previous Close | $20.91 |
High | $20.94 |
Low | $20.91 |
Adjusted Open | $20.92 |
Previous Adjusted Close | $20.91 |
Adjusted High | $20.94 |
Adjusted Low | $20.91 |
About Franklin Liberty Investment Grade Corporate ETF (FLCO)
Under normal market conditions, the Fund invests at least 80% of its net assets in investment grade corporate debt securities and investments. 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 Standard & Poors (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. Corporate issuers may include corporate or other business entities in which a sovereign or governmental agency or entity may have, indirectly or directly, an interest, including a majority or greater ownership interest. The Fund invests primarily in U.S. dollar denominated corporate debt securities issued by U.S. and foreign companies. The Fund may invest in debt securities of any maturity or duration. The Funds focus on the credit quality of its portfolio is intended to reduce credit risk and help to preserve the Funds capital.The Fund may also invest a portion of its assets in convertible securities, preferred securities and U.S. Treasury securities, and generally expects to invest a portion of its assets in cash, cash equivalents and high quality money market securities, including short-term U.S. government securities, commercial paper, repurchase agreements and affiliated or unaffiliated money market funds.The Fund may invest up to 40% of its net assets in foreign securities, including those in developing markets, and up to 15% of its net assets in non-U.S. dollar denominated securities.The Fund may enter into certain derivative transactions, principally currency forwards; interest rate futures contracts; and swap agreements, including interest rate, fixed income total return, currency and credit default swaps (including credit default index swaps). The use of these derivative transactions may allow the Fund to obtain net long or short exposures to select currencies, interest rates, countries, 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 investment grade corporate debt securities may be used to satisfy the Funds 80% policy.The Fund may invest up to 15% of its net assets in collateralized debt obligations (CDOs), including collateralized loan obligations (CLOs).In choosing investments, the Funds investment manager selects securities in various market sectors based on the investment managers 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 Funds portfolio is constructed by taking into account the investment managers desired duration and yield curve exposure, total return potential, as well as the appropriate diversification and risk profile at the issue, company and industry level. 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 seek to sell a security if: (i) the security has moved beyond the investment managers fair value target and there has been no meaningful positive change in the companys fundamental outlook; (ii) there has been a negative fundamental change in the issuers credit outlook that changes the investment managers view of the appropriate valuation; or (iii) the investment managers views on macroeconomic or sector trends or valuations have changed, making that particular issuer (or that issuers industry) less attractive for the Funds portfolio. In addition, the investment manager may sell a security that still meets the investment managers buy criteria if another security becomes available in the new issue or secondary market that the investment manager believes has better return potential or improves the Funds risk profile.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 Investment Grade Corporate ETF (FLCO)
Historical Stock Data for Franklin Liberty Investment Grade Corporate ETF (FLCO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $20.92 | $20.94 | $20.91 | $20.91 | $20.91 | 29,010 |
2024-04-11 | $20.92 | $20.92 | $20.83 | $20.86 | $20.86 | 48,004 |
2024-04-10 | $21.01 | $21.01 | $20.86 | $20.89 | $20.89 | 23,740 |
2024-04-09 | $21.11 | $21.16 | $21.11 | $21.16 | $21.16 | 64,993 |
2024-04-08 | $21.03 | $21.08 | $21.03 | $21.06 | $21.06 | 29,671 |
2024-04-05 | $21.06 | $21.10 | $21.06 | $21.06 | $21.06 | 17,183 |
2024-04-04 | $21.15 | $21.15 | $21.09 | $21.14 | $21.14 | 40,191 |
2024-04-03 | $21.02 | $21.12 | $21.02 | $21.09 | $21.09 | 33,105 |
2024-04-02 | $21.04 | $21.10 | $21.02 | $21.10 | $21.10 | 37,340 |
2024-04-01 | $21.20 | $21.20 | $21.11 | $21.13 | $21.13 | 135,990 |
2024-03-28 | $21.33 | $21.40 | $21.32 | $21.35 | $21.28 | 216,714 |
2024-03-27 | $21.26 | $21.33 | $21.26 | $21.33 | $21.26 | 25,735 |
2024-03-26 | $21.26 | $21.26 | $21.23 | $21.26 | $21.19 | 39,467 |
2024-03-25 | $21.31 | $21.31 | $21.25 | $21.25 | $21.18 | 24,746 |
2024-03-22 | $21.34 | $21.34 | $21.30 | $21.33 | $21.26 | 108,699 |
2024-03-21 | $21.25 | $21.26 | $21.22 | $21.25 | $21.18 | 119,769 |
2024-03-20 | $21.18 | $21.23 | $21.16 | $21.21 | $21.14 | 26,777 |
2024-03-19 | $21.15 | $21.22 | $21.15 | $21.21 | $21.14 | 64,616 |
2024-03-18 | $21.14 | $21.17 | $21.13 | $21.13 | $21.05 | 31,421 |
2024-03-15 | $21.15 | $21.16 | $21.12 | $21.16 | $21.09 | 24,709 |
2024-03-14 | $21.22 | $21.22 | $21.15 | $21.15 | $21.08 | 25,145 |
2024-03-13 | $21.29 | $21.33 | $21.28 | $21.28 | $21.21 | 39,695 |
2024-03-12 | $21.31 | $21.35 | $21.31 | $21.32 | $21.25 | 60,778 |
2024-03-11 | $21.38 | $21.38 | $21.34 | $21.36 | $21.29 | 50,268 |
2024-03-08 | $21.35 | $21.40 | $21.34 | $21.34 | $21.27 | 141,761 |
2024-03-07 | $21.34 | $21.35 | $21.31 | $21.34 | $21.27 | 48,751 |
2024-03-06 | $21.27 | $21.35 | $21.27 | $21.29 | $21.22 | 197,377 |
2024-03-05 | $21.21 | $21.26 | $21.21 | $21.23 | $21.16 | 31,215 |
2024-03-04 | $21.14 | $21.19 | $21.14 | $21.15 | $21.08 | 251,467 |
2024-03-01 | $21.04 | $21.21 | $21.02 | $21.20 | $21.20 | 50,060 |
2024-02-29 | $21.20 | $21.27 | $21.19 | $21.19 | $21.07 | 306,036 |
2024-02-28 | $21.16 | $21.19 | $21.16 | $21.18 | $21.06 | 61,533 |
2024-02-27 | $21.18 | $21.24 | $21.18 | $21.20 | $21.07 | 159,302 |
2024-02-26 | $21.25 | $21.26 | $21.19 | $21.22 | $21.10 | 100,588 |
2024-02-23 | $21.19 | $21.29 | $21.19 | $21.26 | $21.26 | 60,140 |
2024-02-22 | $21.19 | $21.22 | $21.18 | $21.21 | $21.21 | 13,890,634 |
2024-02-21 | $21.23 | $21.23 | $21.17 | $21.18 | $21.18 | 49,366 |
2024-02-20 | $21.20 | $21.25 | $21.20 | $21.24 | $21.24 | 22,443 |
2024-02-16 | $21.15 | $21.19 | $21.14 | $21.15 | $21.15 | 48,764 |
2024-02-15 | $21.25 | $21.25 | $21.20 | $21.24 | $21.24 | 51,368 |
2024-02-14 | $21.09 | $21.17 | $21.08 | $21.16 | $21.16 | 30,467 |
2024-02-13 | $21.10 | $21.15 | $21.08 | $21.08 | $21.08 | 29,630 |
2024-02-12 | $21.26 | $21.30 | $21.23 | $21.28 | $21.28 | 38,062 |
2024-02-09 | $21.25 | $21.28 | $21.24 | $21.26 | $21.26 | 31,021 |
2024-02-08 | $21.32 | $21.32 | $21.28 | $21.28 | $21.28 | 27,160 |
2024-02-07 | $21.42 | $21.42 | $21.36 | $21.39 | $21.39 | 53,129 |
2024-02-06 | $21.34 | $21.44 | $21.34 | $21.44 | $21.44 | 45,908 |
2024-02-05 | $21.36 | $21.36 | $21.30 | $21.34 | $21.34 | 38,267 |
2024-02-02 | $21.47 | $21.51 | $21.44 | $21.51 | $21.51 | 36,636 |
2024-02-01 | $21.60 | $21.68 | $21.60 | $21.67 | $21.67 | 36,596 |
2024-01-31 | $21.58 | $21.64 | $21.55 | $21.59 | $21.52 | 79,871 |
2024-01-30 | $21.51 | $21.53 | $21.47 | $21.53 | $21.46 | 38,005 |
2024-01-29 | $21.46 | $21.50 | $21.45 | $21.47 | $21.40 | 21,356 |
2024-01-26 | $21.45 | $21.46 | $21.38 | $21.38 | $21.31 | 139,891 |
2024-01-25 | $21.41 | $21.46 | $21.41 | $21.46 | $21.39 | 10,716 |
2024-01-24 | $21.48 | $21.48 | $21.34 | $21.34 | $21.27 | 39,911 |
2024-01-23 | $21.39 | $21.40 | $21.35 | $21.39 | $21.32 | 61,050 |
2024-01-22 | $21.44 | $21.46 | $21.42 | $21.43 | $21.36 | 50,153 |
2024-01-19 | $21.34 | $21.39 | $21.29 | $21.39 | $21.39 | 49,514 |
2024-01-18 | $21.41 | $21.42 | $21.35 | $21.36 | $21.36 | 34,380 |
2024-01-17 | $21.39 | $21.41 | $21.34 | $21.40 | $21.40 | 51,202 |
2024-01-16 | $21.50 | $21.55 | $21.42 | $21.45 | $21.45 | 67,931 |
2024-01-12 | $21.60 | $21.65 | $21.57 | $21.60 | $21.60 | 69,587 |
2024-01-11 | $21.47 | $21.58 | $21.44 | $21.57 | $21.57 | 47,074 |
2024-01-10 | $21.52 | $21.54 | $21.45 | $21.45 | $21.45 | 116,918 |
2024-01-09 | $21.41 | $21.51 | $21.41 | $21.50 | $21.50 | 166,554 |
2024-01-08 | $21.35 | $21.49 | $21.35 | $21.46 | $21.46 | 66,148 |
2024-01-05 | $21.35 | $21.48 | $21.34 | $21.34 | $21.34 | 74,976 |
2024-01-04 | $21.39 | $21.44 | $21.39 | $21.43 | $21.43 | 51,604 |
2024-01-03 | $21.39 | $21.52 | $21.39 | $21.50 | $21.50 | 69,172 |
2024-01-02 | $21.54 | $21.56 | $21.53 | $21.53 | $21.53 | 255,233 |
2023-12-29 | $21.65 | $21.69 | $21.65 | $21.66 | $21.66 | 51,806 |
2023-12-28 | $21.71 | $21.75 | $21.69 | $21.72 | $21.72 | 243,716 |
2023-12-27 | $21.67 | $21.77 | $21.66 | $21.77 | $21.77 | 72,644 |
2023-12-26 | $21.55 | $21.65 | $21.55 | $21.60 | $21.60 | 23,888 |
2023-12-22 | $21.61 | $21.62 | $21.52 | $21.56 | $21.56 | 92,604 |
2023-12-21 | $21.61 | $21.65 | $21.56 | $21.59 | $21.59 | 45,913 |
2023-12-20 | $21.54 | $21.59 | $21.52 | $21.58 | $21.58 | 40,689 |
2023-12-19 | $21.54 | $21.58 | $21.51 | $21.53 | $21.53 | 22,970 |
2023-12-18 | $21.51 | $21.54 | $21.50 | $21.51 | $21.51 | 32,320 |
2023-12-15 | $21.57 | $21.58 | $21.52 | $21.57 | $21.57 | 52,011 |
2023-12-14 | $21.60 | $21.71 | $21.60 | $21.67 | $21.59 | 32,607 |
2023-12-13 | $21.23 | $21.50 | $21.21 | $21.48 | $21.40 | 44,111 |
2023-12-12 | $21.07 | $21.20 | $21.07 | $21.15 | $21.07 | 36,840 |
2023-12-11 | $21.06 | $21.10 | $21.03 | $21.09 | $21.02 | 56,360 |
2023-12-08 | $21.08 | $21.14 | $21.08 | $21.10 | $21.02 | 36,805 |
2023-12-07 | $21.15 | $21.26 | $21.15 | $21.20 | $21.12 | 62,351 |
2023-12-06 | $21.16 | $21.23 | $21.16 | $21.19 | $21.11 | 199,256 |
2023-12-05 | $21.04 | $21.13 | $21.04 | $21.12 | $21.04 | 44,392 |
2023-12-04 | $20.96 | $21.01 | $20.95 | $20.99 | $20.91 | 27,966 |
2023-12-01 | $20.85 | $21.03 | $20.84 | $21.01 | $21.01 | 130,093 |
2023-11-30 | $20.95 | $20.97 | $20.88 | $20.91 | $20.84 | 57,857 |
2023-11-29 | $20.91 | $21.01 | $20.91 | $21.00 | $21.00 | 42,533 |
2023-11-28 | $20.76 | $20.86 | $20.76 | $20.86 | $20.86 | 62,006 |
2023-11-27 | $20.70 | $20.80 | $20.70 | $20.80 | $20.80 | 56,187 |
2023-11-24 | $20.70 | $20.70 | $20.67 | $20.68 | $20.68 | 24,911 |
2023-11-22 | $20.73 | $20.77 | $20.70 | $20.75 | $20.75 | 38,701 |
2023-11-21 | $20.67 | $20.71 | $20.65 | $20.70 | $20.70 | 59,868 |
2023-11-20 | $20.62 | $20.69 | $20.60 | $20.67 | $20.67 | 36,715 |
2023-11-17 | $20.64 | $20.65 | $20.59 | $20.63 | $20.63 | 44,271 |
2023-11-16 | $20.51 | $20.61 | $20.51 | $20.59 | $20.59 | 102,959 |
2023-11-15 | $20.46 | $20.47 | $20.41 | $20.45 | $20.45 | 34,575 |
2023-11-14 | $20.52 | $20.56 | $20.52 | $20.54 | $20.54 | 40,278 |
2023-11-13 | $20.21 | $20.28 | $20.21 | $20.27 | $20.27 | 32,354 |
2023-11-10 | $20.28 | $20.31 | $20.26 | $20.26 | $20.26 | 40,570 |
2023-11-09 | $20.32 | $20.33 | $20.19 | $20.20 | $20.20 | 43,983 |
2023-11-08 | $20.30 | $20.38 | $20.30 | $20.34 | $20.34 | 51,526 |
2023-11-07 | $20.21 | $20.31 | $20.21 | $20.29 | $20.29 | 23,992 |
2023-11-06 | $20.19 | $20.21 | $20.15 | $20.17 | $20.17 | 68,483 |
2023-11-03 | $20.34 | $20.38 | $20.24 | $20.24 | $20.24 | 37,323 |
2023-11-02 | $20.12 | $20.18 | $20.12 | $20.15 | $20.15 | 36,800 |
2023-11-01 | $19.82 | $19.99 | $19.82 | $19.97 | $19.97 | 47,594 |
2023-10-31 | $19.87 | $19.94 | $19.85 | $19.85 | $19.85 | 435,909 |
2023-10-30 | $19.85 | $19.90 | $19.83 | $19.86 | $19.86 | 34,727 |
2023-10-27 | $19.90 | $19.91 | $19.86 | $19.89 | $19.89 | 66,781 |
2023-10-26 | $19.82 | $19.94 | $19.82 | $19.94 | $19.94 | 40,560 |
2023-10-25 | $19.86 | $19.86 | $19.78 | $19.83 | $19.83 | 43,473 |
2023-10-24 | $19.90 | $19.97 | $19.89 | $19.97 | $19.97 | 4,579,326 |
2023-10-23 | $19.71 | $19.91 | $19.69 | $19.88 | $19.88 | 26,077 |
2023-10-20 | $19.70 | $19.75 | $19.70 | $19.75 | $19.75 | 65,451 |
2023-10-19 | $19.78 | $19.81 | $19.68 | $19.68 | $19.68 | 38,422 |
2023-10-18 | $19.87 | $19.87 | $19.76 | $19.76 | $19.76 | 36,729 |
2023-10-17 | $19.90 | $19.96 | $19.85 | $19.89 | $19.89 | 462,360 |
2023-10-16 | $20.07 | $20.11 | $20.04 | $20.04 | $20.04 | 58,298 |
2023-10-13 | $20.19 | $20.19 | $20.16 | $20.18 | $20.18 | 8,601 |
2023-10-12 | $20.23 | $20.23 | $20.05 | $20.07 | $20.07 | 36,022 |
2023-10-11 | $20.24 | $20.25 | $20.18 | $20.24 | $20.24 | 19,459 |
2023-10-10 | $20.09 | $20.21 | $20.05 | $20.15 | $20.15 | 16,662 |
2023-10-09 | $20.02 | $20.15 | $20.02 | $20.15 | $20.15 | 34,748 |
2023-10-06 | $19.84 | $19.98 | $19.83 | $19.93 | $19.93 | 82,959 |
2023-10-05 | $20.03 | $20.05 | $19.98 | $19.99 | $19.99 | 22,572 |
2023-10-04 | $19.95 | $20.00 | $19.95 | $20.00 | $20.00 | 4,528 |
2023-10-03 | $20.01 | $20.03 | $19.86 | $19.88 | $19.88 | 10,148 |
2023-10-02 | $20.13 | $20.14 | $20.06 | $20.06 | $20.06 | 9,883 |
2023-09-29 | $20.35 | $20.41 | $20.28 | $20.28 | $20.21 | 112,692 |
2023-09-28 | $20.18 | $20.30 | $20.18 | $20.30 | $20.23 | 4,115 |
2023-09-27 | $20.41 | $20.41 | $20.23 | $20.27 | $20.20 | 8,332 |
2023-09-26 | $20.42 | $20.42 | $20.34 | $20.35 | $20.28 | 7,906 |
2023-09-25 | $20.45 | $20.46 | $20.38 | $20.38 | $20.31 | 9,891 |
2023-09-22 | $20.49 | $20.57 | $20.48 | $20.55 | $20.55 | 35,530 |
2023-09-21 | $20.48 | $20.48 | $20.45 | $20.46 | $20.46 | 8,548 |
2023-09-20 | $20.66 | $20.70 | $20.61 | $20.61 | $20.61 | 33,803 |
2023-09-19 | $20.62 | $20.65 | $20.61 | $20.61 | $20.61 | 5,245 |
2023-09-18 | $20.61 | $20.67 | $20.61 | $20.67 | $20.67 | 7,807 |
2023-09-15 | $20.65 | $20.65 | $20.61 | $20.63 | $20.63 | 8,013 |
2023-09-14 | $20.71 | $20.72 | $20.66 | $20.67 | $20.67 | 14,441 |
2023-09-13 | $20.63 | $20.69 | $20.63 | $20.69 | $20.69 | 4,469 |
2023-09-12 | $20.66 | $20.66 | $20.63 | $20.66 | $20.66 | 9,372 |
2023-09-11 | $20.66 | $20.67 | $20.63 | $20.66 | $20.66 | 22,858 |
2023-09-08 | $20.70 | $20.76 | $20.70 | $20.70 | $20.70 | 15,344 |
2023-09-07 | $20.63 | $20.67 | $20.62 | $20.67 | $20.67 | 14,672 |
2023-09-06 | $20.64 | $20.64 | $20.59 | $20.61 | $20.61 | 198,586 |
2023-09-05 | $20.65 | $20.66 | $20.63 | $20.63 | $20.63 | 11,629 |
2023-09-01 | $20.86 | $20.86 | $20.72 | $20.75 | $20.75 | 24,412 |
2023-08-31 | $20.94 | $20.99 | $20.94 | $20.94 | $20.86 | 51,008 |
2023-08-30 | $20.93 | $20.94 | $20.91 | $20.91 | $20.83 | 3,761 |
2023-08-29 | $20.77 | $20.92 | $20.77 | $20.92 | $20.85 | 18,004 |
2023-08-28 | $20.79 | $20.81 | $20.75 | $20.78 | $20.78 | 58,733 |
2023-08-25 | $20.72 | $20.79 | $20.69 | $20.73 | $20.73 | 51,784 |
2023-08-24 | $20.77 | $20.78 | $20.73 | $20.73 | $20.73 | 33,991 |
2023-08-23 | $20.65 | $20.79 | $20.65 | $20.79 | $20.79 | 12,433 |
2023-08-22 | $20.52 | $20.57 | $20.51 | $20.54 | $20.54 | 13,183 |
2023-08-21 | $20.53 | $20.54 | $20.48 | $20.52 | $20.52 | 15,252 |
2023-08-18 | $20.54 | $20.63 | $20.54 | $20.61 | $20.61 | 144,350 |
2023-08-17 | $20.60 | $20.60 | $20.50 | $20.53 | $20.53 | 85,105 |
2023-08-16 | $20.66 | $20.70 | $20.59 | $20.61 | $20.61 | 15,210 |
2023-08-15 | $20.70 | $20.74 | $20.68 | $20.69 | $20.69 | 23,391 |
2023-08-14 | $20.75 | $20.79 | $20.73 | $20.74 | $20.74 | 16,502 |
2023-08-11 | $20.77 | $20.83 | $20.76 | $20.76 | $20.76 | 30,517 |
2023-08-10 | $20.95 | $21.00 | $20.81 | $20.81 | $20.81 | 12,700 |
2023-08-09 | $20.91 | $20.96 | $20.91 | $20.95 | $20.95 | 12,337 |
2023-08-08 | $20.90 | $20.93 | $20.90 | $20.90 | $20.90 | 22,970 |
2023-08-07 | $20.84 | $20.87 | $20.84 | $20.84 | $20.84 | 27,679 |
2023-08-04 | $20.76 | $20.91 | $20.76 | $20.89 | $20.89 | 22,412 |
2023-08-03 | $20.70 | $20.74 | $20.67 | $20.72 | $20.72 | 15,227 |
2023-08-02 | $20.90 | $20.90 | $20.80 | $20.85 | $20.85 | 16,419 |
2023-08-01 | $21.04 | $21.04 | $20.95 | $20.96 | $20.96 | 30,283 |
2023-07-31 | $21.14 | $21.22 | $21.14 | $21.20 | $21.13 | 345,921 |
2023-07-28 | $21.07 | $21.15 | $21.07 | $21.15 | $21.07 | 11,466 |
2023-07-27 | $21.21 | $21.22 | $21.03 | $21.03 | $20.96 | 27,556 |
2023-07-26 | $21.20 | $21.24 | $21.18 | $21.24 | $21.17 | 17,592 |
2023-07-25 | $21.13 | $21.20 | $21.13 | $21.16 | $21.09 | 18,495 |
2023-07-24 | $21.25 | $21.26 | $21.19 | $21.19 | $21.12 | 48,285 |
2023-07-21 | $21.21 | $21.24 | $21.20 | $21.22 | $21.14 | 23,727 |
2023-07-20 | $21.20 | $21.20 | $21.13 | $21.18 | $21.11 | 43,393 |
2023-07-19 | $21.23 | $21.30 | $21.23 | $21.29 | $21.22 | 71,131 |
2023-07-18 | $21.21 | $21.22 | $21.20 | $21.20 | $21.13 | 59,546 |
2023-07-17 | $21.11 | $21.17 | $21.11 | $21.16 | $21.08 | 5,559 |
2023-07-14 | $21.21 | $21.24 | $21.13 | $21.13 | $21.13 | 26,396 |
2023-07-13 | $21.16 | $21.27 | $21.16 | $21.26 | $21.26 | 14,901 |
2023-07-12 | $21.05 | $21.14 | $21.05 | $21.13 | $21.13 | 24,665 |
2023-07-11 | $20.92 | $20.97 | $20.92 | $20.96 | $20.96 | 3,848 |
2023-07-10 | $20.81 | $20.91 | $20.80 | $20.89 | $20.89 | 41,290 |
2023-07-07 | $20.83 | $20.87 | $20.82 | $20.82 | $20.82 | 17,308 |
2023-07-06 | $20.79 | $20.84 | $20.79 | $20.82 | $20.82 | 4,624 |
2023-07-05 | $21.07 | $21.07 | $20.98 | $21.00 | $21.00 | 18,832 |
2023-07-03 | $21.16 | $21.21 | $21.12 | $21.13 | $21.13 | 10,344 |
2023-06-30 | $21.14 | $21.23 | $21.13 | $21.22 | $21.15 | 18,227 |
2023-06-29 | $21.12 | $21.12 | $21.06 | $21.11 | $21.04 | 6,906 |
2023-06-28 | $21.18 | $21.24 | $21.15 | $21.23 | $21.16 | 15,157 |
2023-06-27 | $21.19 | $21.23 | $21.12 | $21.16 | $21.09 | 12,887 |
2023-06-26 | $21.19 | $21.21 | $21.17 | $21.19 | $21.12 | 72,036 |
2023-06-23 | $21.22 | $21.22 | $21.13 | $21.16 | $21.16 | 98,901 |
2023-06-22 | $21.14 | $21.16 | $21.08 | $21.12 | $21.12 | 7,657 |
2023-06-21 | $21.11 | $21.22 | $21.10 | $21.22 | $21.22 | 12,711 |
2023-06-20 | $21.17 | $21.24 | $21.17 | $21.20 | $21.20 | 22,137 |
2023-06-16 | $21.13 | $21.17 | $21.12 | $21.17 | $21.17 | 8,362 |
2023-06-15 | $21.13 | $21.20 | $21.13 | $21.20 | $21.20 | 22,260 |
2023-06-14 | $21.04 | $21.12 | $20.99 | $21.08 | $21.08 | 30,317 |
2023-06-13 | $21.12 | $21.12 | $20.99 | $21.01 | $21.01 | 48,261 |
2023-06-12 | $21.05 | $21.09 | $20.98 | $21.09 | $21.09 | 25,210 |
2023-06-09 | $21.02 | $21.05 | $21.01 | $21.05 | $21.05 | 6,388 |
2023-06-08 | $20.97 | $21.08 | $20.97 | $21.08 | $21.08 | 18,252 |
2023-06-07 | $21.09 | $21.12 | $20.96 | $20.96 | $20.96 | 204,726 |
2023-06-06 | $21.07 | $21.11 | $21.04 | $21.11 | $21.11 | 5,283 |
2023-06-05 | $21.04 | $21.13 | $21.04 | $21.08 | $21.08 | 8,700 |
2023-06-02 | $21.18 | $21.18 | $21.11 | $21.12 | $21.12 | 19,249 |
2023-06-01 | $21.15 | $21.20 | $21.15 | $21.19 | $21.19 | 12,857 |
2023-05-31 | $21.10 | $21.20 | $21.10 | $21.20 | $21.12 | 11,943 |
2023-05-30 | $21.05 | $21.12 | $21.05 | $21.12 | $21.04 | 3,315 |
2023-05-26 | $20.92 | $21.00 | $20.92 | $20.99 | $20.99 | 9,472 |
2023-05-25 | $21.00 | $21.00 | $20.92 | $20.94 | $20.94 | 11,047 |
2023-05-24 | $21.07 | $21.07 | $20.98 | $20.98 | $20.98 | 46,600 |
2023-05-23 | $21.02 | $21.07 | $21.01 | $21.07 | $21.07 | 5,808 |
2023-05-22 | $21.03 | $21.06 | $21.02 | $21.03 | $21.03 | 177,747 |
2023-05-19 | $21.04 | $21.08 | $21.02 | $21.04 | $21.04 | 15,789 |
2023-05-18 | $21.06 | $21.08 | $21.05 | $21.06 | $21.06 | 9,471 |
2023-05-17 | $21.16 | $21.16 | $21.11 | $21.13 | $21.13 | 46,847 |
2023-05-16 | $21.15 | $21.15 | $21.13 | $21.14 | $21.14 | 2,770 |
2023-05-15 | $21.21 | $21.24 | $21.20 | $21.22 | $21.22 | 10,676 |
2023-05-12 | $21.43 | $21.43 | $21.31 | $21.31 | $21.31 | 6,376 |
2023-05-11 | $21.44 | $21.44 | $21.40 | $21.42 | $21.42 | 17,977 |
2023-05-10 | $21.30 | $21.35 | $21.30 | $21.35 | $21.35 | 6,079 |
2023-05-09 | $21.22 | $21.26 | $21.22 | $21.23 | $21.23 | 4,549 |
2023-05-08 | $21.23 | $21.26 | $21.22 | $21.23 | $21.23 | 5,460 |
2023-05-05 | $21.36 | $21.36 | $21.32 | $21.35 | $21.35 | 7,136 |
2023-05-04 | $21.37 | $21.46 | $21.37 | $21.42 | $21.42 | 3,742 |
2023-05-03 | $21.44 | $21.49 | $21.41 | $21.46 | $21.46 | 7,517 |
2023-05-02 | $21.26 | $21.42 | $21.26 | $21.41 | $21.41 | 6,115 |
2023-05-01 | $21.38 | $21.39 | $21.20 | $21.21 | $21.21 | 15,536 |
2023-04-28 | $21.50 | $21.56 | $21.50 | $21.55 | $21.49 | 61,761 |
2023-04-27 | $21.42 | $21.44 | $21.42 | $21.42 | $21.35 | 6,280 |
2023-04-26 | $21.57 | $21.58 | $21.49 | $21.49 | $21.42 | 4,460 |
2023-04-25 | $21.54 | $21.61 | $21.54 | $21.58 | $21.51 | 34,067 |
2023-04-24 | $21.44 | $21.49 | $21.43 | $21.49 | $21.42 | 27,865 |
2023-04-21 | $21.45 | $21.45 | $21.37 | $21.40 | $21.40 | 1,950 |
2023-04-20 | $21.38 | $21.40 | $21.38 | $21.39 | $21.39 | 5,274 |
2023-04-19 | $21.35 | $21.35 | $21.31 | $21.32 | $21.32 | 4,414 |
2023-04-18 | $21.38 | $21.43 | $21.38 | $21.42 | $21.42 | 26,393 |
2023-04-17 | $21.39 | $21.39 | $21.36 | $21.36 | $21.36 | 13,444 |
2023-04-14 | $21.47 | $21.49 | $21.43 | $21.48 | $21.48 | 17,979 |
2023-04-13 | $21.54 | $21.56 | $21.50 | $21.52 | $21.52 | 5,818 |
2023-04-12 | $21.58 | $21.58 | $21.47 | $21.48 | $21.48 | 10,285 |
2023-04-11 | $21.51 | $21.54 | $21.49 | $21.53 | $21.53 | 18,883 |
2023-04-10 | $21.49 | $21.51 | $21.45 | $21.51 | $21.51 | 9,521 |
2023-04-06 | $21.61 | $21.63 | $21.59 | $21.59 | $21.59 | 16,166 |
2023-04-05 | $21.56 | $21.62 | $21.56 | $21.61 | $21.61 | 25,980 |
2023-04-04 | $21.45 | $21.57 | $21.45 | $21.55 | $21.55 | 23,701 |
2023-04-03 | $21.40 | $21.55 | $21.40 | $21.53 | $21.53 | 39,798 |
2023-03-31 | $21.39 | $21.48 | $21.38 | $21.48 | $21.40 | 275,399 |
2023-03-30 | $21.29 | $21.34 | $21.27 | $21.33 | $21.26 | 18,521 |
2023-03-29 | $21.20 | $21.29 | $21.20 | $21.29 | $21.22 | 7,995 |
2023-03-28 | $21.23 | $21.24 | $21.18 | $21.22 | $21.15 | 6,869 |
2023-03-27 | $21.29 | $21.36 | $21.18 | $21.25 | $21.18 | 39,290 |
2023-03-24 | $21.45 | $21.48 | $21.43 | $21.47 | $21.39 | 9,249 |
2023-03-23 | $21.34 | $21.43 | $21.32 | $21.40 | $21.40 | 6,433 |
2023-03-22 | $21.24 | $21.37 | $21.21 | $21.35 | $21.35 | 22,593 |
2023-03-21 | $21.22 | $21.26 | $21.20 | $21.25 | $21.25 | 18,535 |
2023-03-20 | $21.22 | $21.27 | $21.17 | $21.17 | $21.17 | 16,091 |
2023-03-17 | $21.21 | $21.29 | $21.21 | $21.23 | $21.23 | 9,131 |
2023-03-16 | $21.22 | $21.25 | $21.12 | $21.15 | $21.15 | 38,756 |
2023-03-15 | $21.09 | $21.24 | $21.09 | $21.18 | $21.18 | 37,289 |
2023-03-14 | $21.08 | $21.17 | $21.04 | $21.04 | $21.04 | 5,743 |
2023-03-13 | $21.14 | $21.29 | $21.03 | $21.09 | $21.09 | 7,898 |
2023-03-10 | $21.07 | $21.16 | $21.04 | $21.06 | $21.06 | 21,863 |
2023-03-09 | $20.95 | $20.99 | $20.91 | $20.92 | $20.92 | 11,870 |
2023-03-08 | $21.02 | $21.07 | $20.90 | $20.95 | $20.95 | 14,781 |
2023-03-07 | $21.06 | $21.06 | $20.95 | $20.97 | $20.97 | 176,757 |
2023-03-06 | $21.13 | $21.13 | $21.01 | $21.01 | $21.01 | 9,338 |
2023-03-03 | $20.99 | $21.08 | $20.98 | $21.08 | $21.08 | 8,884 |
2023-03-02 | $20.81 | $20.88 | $20.80 | $20.87 | $20.87 | 6,057 |
2023-03-01 | $20.94 | $20.94 | $20.86 | $20.88 | $20.88 | 7,953 |
2023-02-28 | $20.98 | $21.05 | $20.96 | $21.05 | $20.99 | 14,559 |
2023-02-27 | $21.09 | $21.10 | $21.05 | $21.06 | $21.06 | 13,813 |
2023-02-24 | $21.10 | $21.10 | $21.02 | $21.07 | $21.07 | 10,687 |
2023-02-23 | $21.09 | $21.17 | $21.09 | $21.17 | $21.17 | 22,065 |
2023-02-22 | $21.07 | $21.15 | $21.03 | $21.05 | $21.05 | 49,373 |
2023-02-21 | $21.11 | $21.11 | $20.99 | $21.03 | $21.03 | 29,761 |
2023-02-17 | $21.13 | $21.23 | $21.11 | $21.23 | $21.23 | 10,956 |
2023-02-16 | $21.23 | $21.24 | $21.17 | $21.17 | $21.17 | 12,378 |
2023-02-15 | $21.35 | $21.35 | $21.27 | $21.29 | $21.29 | 7,645 |
2023-02-14 | $21.41 | $21.43 | $21.28 | $21.37 | $21.37 | 5,603 |
2023-02-13 | $21.36 | $21.42 | $21.36 | $21.41 | $21.41 | 28,820 |
2023-02-10 | $21.44 | $21.44 | $21.35 | $21.36 | $21.36 | 4,140 |
2023-02-09 | $21.69 | $21.69 | $21.46 | $21.46 | $21.46 | 7,328 |
2023-02-08 | $21.59 | $21.60 | $21.52 | $21.60 | $21.60 | 15,993 |
2023-02-07 | $21.58 | $21.65 | $21.57 | $21.59 | $21.59 | 7,155 |
2023-02-06 | $21.63 | $21.67 | $21.62 | $21.64 | $21.64 | 18,296 |
2023-02-03 | $21.79 | $21.80 | $21.75 | $21.76 | $21.76 | 2,772 |
2023-02-02 | $22.04 | $22.04 | $21.97 | $21.98 | $21.98 | 86,097 |
2023-02-01 | $21.80 | $21.96 | $21.73 | $21.92 | $21.92 | 26,579 |
2023-01-31 | $21.75 | $21.79 | $21.66 | $21.79 | $21.76 | 286,520 |
2023-01-30 | $21.66 | $21.72 | $21.65 | $21.66 | $21.62 | 10,097 |
2023-01-27 | $21.73 | $21.73 | $21.70 | $21.71 | $21.68 | 11,566 |
2023-01-26 | $21.77 | $21.77 | $21.70 | $21.77 | $21.77 | 5,501 |
2023-01-25 | $21.74 | $21.76 | $21.69 | $21.76 | $21.76 | 25,929 |
2023-01-24 | $21.64 | $21.77 | $21.63 | $21.77 | $21.77 | 10,035 |
2023-01-23 | $21.64 | $21.69 | $21.64 | $21.66 | $21.66 | 10,521 |
2023-01-20 | $21.68 | $21.71 | $21.64 | $21.70 | $21.70 | 24,477 |
2023-01-19 | $21.75 | $21.80 | $21.75 | $21.78 | $21.78 | 6,500 |
2023-01-18 | $21.87 | $21.88 | $21.75 | $21.85 | $21.85 | 9,784 |
2023-01-17 | $21.60 | $21.67 | $21.60 | $21.61 | $21.61 | 36,282 |
2023-01-13 | $21.67 | $21.73 | $21.65 | $21.67 | $21.67 | 26,149 |
2023-01-12 | $21.57 | $21.74 | $21.51 | $21.73 | $21.73 | 24,468 |
2023-01-11 | $21.49 | $21.55 | $21.49 | $21.53 | $21.53 | 23,320 |
2023-01-10 | $21.41 | $21.44 | $21.33 | $21.41 | $21.41 | 20,456 |
2023-01-09 | $21.38 | $21.54 | $21.38 | $21.45 | $21.45 | 120,620 |
2023-01-06 | $21.15 | $21.42 | $21.15 | $21.40 | $21.40 | 6,249 |
2023-01-05 | $21.02 | $21.12 | $21.02 | $21.12 | $21.12 | 11,493 |
2023-01-04 | $21.13 | $21.15 | $21.08 | $21.13 | $21.13 | 48,003 |
2023-01-03 | $21.11 | $21.11 | $20.98 | $21.00 | $21.00 | 15,865 |
2022-12-30 | $20.92 | $20.94 | $20.85 | $20.87 | $20.87 | 83,772 |
2022-12-29 | $20.91 | $20.99 | $20.64 | $20.98 | $20.98 | 27,128 |
2022-12-28 | $20.95 | $20.98 | $20.85 | $20.85 | $20.85 | 18,792 |
2022-12-27 | $21.01 | $21.03 | $20.90 | $20.90 | $20.90 | 12,193 |
2022-12-23 | $21.14 | $21.17 | $21.10 | $21.13 | $21.13 | 27,626 |
2022-12-22 | $21.15 | $21.21 | $21.15 | $21.21 | $21.21 | 48,451 |
2022-12-21 | $21.15 | $21.19 | $21.14 | $21.18 | $21.18 | 24,458 |
2022-12-20 | $21.11 | $21.11 | $21.05 | $21.06 | $21.06 | 10,241 |
2022-12-19 | $21.26 | $21.28 | $21.24 | $21.28 | $21.28 | 43,858 |
2022-12-16 | $21.37 | $21.47 | $21.37 | $21.45 | $21.45 | 12,140 |
2022-12-15 | $21.55 | $21.57 | $21.53 | $21.56 | $21.52 | 25,542 |
2022-12-14 | $21.51 | $21.56 | $21.44 | $21.54 | $21.51 | 27,126 |
2022-12-13 | $21.67 | $21.68 | $21.49 | $21.49 | $21.46 | 27,485 |
2022-12-12 | $21.48 | $21.48 | $21.34 | $21.34 | $21.31 | 40,430 |
2022-12-09 | $21.46 | $21.46 | $21.39 | $21.39 | $21.36 | 20,246 |
2022-12-08 | $21.50 | $21.56 | $21.47 | $21.51 | $21.48 | 27,857 |
2022-12-07 | $21.43 | $21.54 | $21.43 | $21.54 | $21.51 | 18,362 |
2022-12-06 | $21.34 | $21.35 | $21.31 | $21.34 | $21.31 | 197,284 |
2022-12-05 | $21.31 | $21.40 | $21.23 | $21.31 | $21.28 | 372,469 |
2022-12-02 | $21.22 | $21.42 | $21.18 | $21.42 | $21.39 | 20,001 |
2022-12-01 | $21.16 | $21.34 | $21.15 | $21.34 | $21.31 | 22,310 |
2022-11-30 | $20.94 | $21.12 | $20.90 | $21.12 | $21.02 | 92,206 |
2022-11-29 | $20.97 | $21.02 | $20.93 | $20.94 | $20.84 | 195,834 |
2022-11-28 | $21.14 | $21.14 | $21.02 | $21.05 | $20.95 | 57,821 |
2022-11-25 | $21.11 | $21.13 | $21.11 | $21.13 | $21.03 | 5,503 |
2022-11-23 | $20.99 | $21.12 | $20.99 | $21.12 | $21.02 | 24,480 |
2022-11-22 | $20.87 | $20.97 | $20.87 | $20.97 | $20.87 | 20,752 |
2022-11-21 | $20.89 | $20.90 | $20.80 | $20.81 | $20.71 | 117,600 |
2022-11-18 | $20.86 | $20.96 | $20.79 | $20.83 | $20.73 | 103,938 |
2022-11-17 | $20.77 | $20.81 | $20.74 | $20.81 | $20.71 | 8,593 |
2022-11-16 | $20.80 | $20.93 | $20.79 | $20.90 | $20.80 | 11,676 |
2022-11-15 | $20.70 | $20.77 | $20.69 | $20.76 | $20.76 | 7,652 |
2022-11-14 | $20.56 | $20.59 | $20.51 | $20.51 | $20.51 | 41,965 |
2022-11-11 | $20.55 | $20.62 | $20.55 | $20.61 | $20.61 | 2,191 |
2022-11-10 | $20.38 | $20.59 | $20.38 | $20.59 | $20.59 | 6,265 |
2022-11-09 | $20.03 | $20.10 | $20.00 | $20.04 | $20.04 | 3,505 |
2022-11-08 | $20.05 | $20.13 | $20.05 | $20.08 | $20.08 | 5,174 |
2022-11-07 | $20.05 | $20.05 | $19.99 | $20.01 | $20.01 | 3,441 |
2022-11-04 | $20.09 | $20.12 | $20.03 | $20.07 | $20.07 | 17,812 |
2022-11-03 | $19.95 | $20.07 | $19.94 | $20.05 | $20.05 | 7,774 |
2022-11-02 | $20.20 | $20.27 | $20.14 | $20.14 | $20.14 | 6,296 |
2022-11-01 | $20.21 | $20.21 | $20.10 | $20.18 | $20.18 | 3,429 |
2022-10-31 | $20.17 | $20.17 | $20.06 | $20.10 | $20.04 | 1,014,892 |
2022-10-28 | $20.12 | $20.22 | $20.12 | $20.20 | $20.13 | 5,349 |
2022-10-27 | $20.15 | $20.22 | $20.11 | $20.18 | $20.12 | 5,433 |
2022-10-26 | $20.07 | $20.17 | $20.07 | $20.09 | $20.02 | 27,533 |
2022-10-25 | $19.97 | $20.09 | $19.97 | $20.04 | $19.98 | 7,618 |
2022-10-24 | $19.83 | $19.90 | $19.73 | $19.82 | $19.76 | 12,766 |
2022-10-21 | $19.71 | $19.85 | $19.70 | $19.84 | $19.77 | 17,731 |
2022-10-20 | $19.88 | $19.95 | $19.78 | $19.78 | $19.72 | 13,025 |
2022-10-19 | $20.03 | $20.05 | $19.93 | $19.93 | $19.87 | 27,521 |
2022-10-18 | $20.17 | $20.18 | $20.03 | $20.18 | $20.11 | 4,854 |
2022-10-17 | $20.14 | $20.15 | $20.08 | $20.08 | $20.02 | 7,111 |
2022-10-14 | $20.25 | $20.25 | $19.97 | $19.99 | $19.99 | 17,325 |
2022-10-13 | $19.89 | $20.17 | $19.89 | $20.16 | $20.16 | 4,535 |
2022-10-12 | $20.13 | $20.15 | $20.08 | $20.15 | $20.15 | 4,043 |
2022-10-11 | $20.25 | $20.29 | $20.14 | $20.18 | $20.18 | 9,619 |
2022-10-10 | $20.35 | $20.35 | $20.15 | $20.21 | $20.21 | 13,255 |
2022-10-07 | $20.40 | $20.40 | $20.34 | $20.34 | $20.34 | 12,584 |
2022-10-06 | $20.56 | $20.59 | $20.49 | $20.53 | $20.53 | 31,921 |
2022-10-05 | $20.55 | $20.57 | $20.45 | $20.56 | $20.56 | 7,114 |
2022-10-04 | $20.73 | $20.77 | $20.67 | $20.67 | $20.67 | 4,762 |
2022-10-03 | $20.55 | $20.72 | $20.53 | $20.59 | $20.59 | 11,730 |
2022-09-30 | $20.47 | $20.56 | $20.39 | $20.40 | $20.34 | 4,383 |
2022-09-29 | $20.42 | $20.42 | $20.29 | $20.42 | $20.36 | 5,852 |
2022-09-28 | $20.37 | $20.56 | $20.37 | $20.56 | $20.50 | 134,670 |
2022-09-27 | $20.48 | $20.51 | $20.25 | $20.25 | $20.19 | 8,666 |
2022-09-26 | $20.70 | $20.71 | $20.46 | $20.46 | $20.40 | 6,482 |
2022-09-23 | $20.81 | $20.81 | $20.74 | $20.79 | $20.72 | 27,098 |
2022-09-22 | $20.93 | $20.93 | $20.80 | $20.82 | $20.76 | 5,249 |
2022-09-21 | $21.06 | $21.09 | $21.02 | $21.06 | $20.99 | 11,637 |
2022-09-20 | $21.04 | $21.05 | $20.99 | $20.99 | $20.93 | 3,903 |
2022-09-19 | $21.07 | $21.18 | $21.07 | $21.16 | $21.10 | 6,561 |
2022-09-16 | $21.10 | $21.15 | $21.09 | $21.15 | $21.15 | 20,356 |
2022-09-15 | $21.23 | $21.24 | $21.18 | $21.19 | $21.19 | 7,392 |
2022-09-14 | $21.19 | $21.30 | $21.19 | $21.27 | $21.27 | 6,861 |
2022-09-13 | $21.18 | $21.22 | $21.14 | $21.20 | $21.20 | 23,220 |
2022-09-12 | $21.42 | $21.47 | $21.30 | $21.33 | $21.33 | 49,285 |
2022-09-09 | $21.38 | $21.45 | $21.29 | $21.33 | $21.33 | 72,567 |
2022-09-08 | $21.36 | $21.40 | $21.32 | $21.33 | $21.33 | 11,704 |
2022-09-07 | $21.22 | $21.37 | $21.22 | $21.33 | $21.33 | 224,125 |
2022-09-06 | $21.30 | $21.30 | $21.12 | $21.12 | $21.12 | 14,994 |
2022-09-02 | $21.44 | $21.52 | $21.39 | $21.39 | $21.39 | 9,573 |
2022-09-01 | $21.36 | $21.51 | $21.22 | $21.44 | $21.44 | 91,459 |
2022-08-31 | $21.70 | $21.72 | $21.53 | $21.53 | $21.46 | 1,484,249 |
2022-08-30 | $21.74 | $21.88 | $21.66 | $21.88 | $21.81 | 61,021 |
2022-08-29 | $21.72 | $21.73 | $21.67 | $21.68 | $21.61 | 3,746 |
2022-08-26 | $21.90 | $21.93 | $21.83 | $21.84 | $21.76 | 20,076 |
2022-08-25 | $21.79 | $21.97 | $21.79 | $21.93 | $21.86 | 31,424 |
2022-08-24 | $21.76 | $21.79 | $21.73 | $21.76 | $21.68 | 28,507 |
2022-08-23 | $21.78 | $21.88 | $21.77 | $21.83 | $21.75 | 41,305 |
2022-08-22 | $21.87 | $21.87 | $21.76 | $21.80 | $21.73 | 40,236 |
2022-08-19 | $22.00 | $22.00 | $21.86 | $21.92 | $21.85 | 44,876 |
2022-08-18 | $22.15 | $22.19 | $22.13 | $22.13 | $22.06 | 14,519 |
2022-08-17 | $22.14 | $22.14 | $22.08 | $22.10 | $22.03 | 18,008 |
2022-08-16 | $22.28 | $22.28 | $22.16 | $22.25 | $22.18 | 29,964 |
2022-08-15 | $22.37 | $22.37 | $22.34 | $22.34 | $22.26 | 4,324 |
2022-08-12 | $22.23 | $22.33 | $22.21 | $22.33 | $22.26 | 15,877 |
2022-08-11 | $22.38 | $22.46 | $22.11 | $22.11 | $22.04 | 37,950 |
2022-08-10 | $22.23 | $22.35 | $22.23 | $22.29 | $22.21 | 10,369 |
2022-08-09 | $22.16 | $22.17 | $22.12 | $22.14 | $22.07 | 26,387 |
2022-08-08 | $22.24 | $22.27 | $22.21 | $22.22 | $22.14 | 23,951 |
2022-08-05 | $22.17 | $22.17 | $22.04 | $22.14 | $22.07 | 10,454 |
2022-08-04 | $22.34 | $22.41 | $22.30 | $22.41 | $22.33 | 48,347 |
2022-08-03 | $22.16 | $22.35 | $22.15 | $22.35 | $22.28 | 9,309 |
2022-08-02 | $22.36 | $22.39 | $22.14 | $22.15 | $22.07 | 11,037 |
2022-08-01 | $22.33 | $22.40 | $22.33 | $22.39 | $22.31 | 18,065 |
2022-07-29 | $22.33 | $22.45 | $22.32 | $22.40 | $22.25 | 2,322,723 |
2022-07-28 | $22.31 | $22.37 | $22.29 | $22.33 | $22.18 | 9,359 |
2022-07-27 | $22.13 | $22.26 | $22.13 | $22.17 | $22.02 | 8,298 |
2022-07-26 | $22.14 | $22.15 | $22.07 | $22.07 | $21.92 | 583,885 |
2022-07-25 | $22.10 | $22.12 | $22.05 | $22.06 | $21.91 | 12,196 |
2022-07-22 | $22.23 | $22.33 | $22.17 | $22.23 | $22.08 | 37,298 |
2022-07-21 | $21.91 | $22.09 | $21.91 | $22.09 | $21.94 | 4,013,479 |
2022-07-20 | $21.93 | $21.93 | $21.84 | $21.86 | $21.71 | 280,873 |
2022-07-19 | $21.81 | $21.86 | $21.77 | $21.85 | $21.70 | 31,409 |
2022-07-18 | $21.88 | $21.88 | $21.66 | $21.78 | $21.63 | 606,249 |
2022-07-15 | $21.81 | $21.94 | $21.81 | $21.92 | $21.76 | 22,664 |
2022-07-14 | $21.68 | $21.80 | $21.63 | $21.78 | $21.63 | 4,020,407 |
2022-07-13 | $21.59 | $21.89 | $21.59 | $21.88 | $21.73 | 16,556 |
2022-07-12 | $21.81 | $21.89 | $21.77 | $21.77 | $21.62 | 90,886 |
2022-07-11 | $21.76 | $21.79 | $21.72 | $21.74 | $21.59 | 15,304 |
2022-07-08 | $21.65 | $21.69 | $21.64 | $21.68 | $21.53 | 3,742,342 |
2022-07-07 | $21.76 | $21.76 | $21.69 | $21.70 | $21.55 | 4,646 |
2022-07-06 | $21.78 | $21.78 | $21.71 | $21.73 | $21.58 | 23,195 |
2022-07-05 | $21.82 | $21.83 | $21.78 | $21.81 | $21.66 | 21,422 |
2022-07-01 | $21.72 | $21.80 | $21.71 | $21.80 | $21.65 | 4,709 |
2022-06-30 | $21.61 | $21.72 | $21.61 | $21.66 | $21.45 | 144,529 |
2022-06-29 | $21.50 | $21.61 | $21.48 | $21.61 | $21.40 | 26,641 |
2022-06-28 | $21.48 | $21.50 | $21.44 | $21.50 | $21.29 | 15,940 |
2022-06-27 | $21.56 | $21.60 | $21.50 | $21.50 | $21.29 | 10,183 |
2022-06-24 | $21.65 | $21.68 | $21.65 | $21.65 | $21.44 | 20,504 |
2022-06-23 | $21.62 | $21.79 | $21.62 | $21.67 | $21.45 | 102,388 |
2022-06-22 | $21.58 | $21.60 | $21.54 | $21.54 | $21.32 | 76,757 |
2022-06-21 | $21.51 | $21.56 | $21.39 | $21.39 | $21.18 | 1,817,217 |
2022-06-17 | $21.62 | $21.63 | $21.51 | $21.61 | $21.40 | 6,453,376 |
2022-06-16 | $21.32 | $21.54 | $21.32 | $21.54 | $21.33 | 21,661 |
2022-06-15 | $21.50 | $21.60 | $21.46 | $21.59 | $21.38 | 18,766 |
2022-06-14 | $21.49 | $21.53 | $21.30 | $21.30 | $21.09 | 27,600 |
2022-06-13 | $21.48 | $21.52 | $21.40 | $21.42 | $21.20 | 51,756 |
2022-06-10 | $21.92 | $21.92 | $21.75 | $21.85 | $21.63 | 6,061 |
2022-06-09 | $22.10 | $22.11 | $22.01 | $22.01 | $21.79 | 2,224 |
2022-06-08 | $22.19 | $22.20 | $22.13 | $22.13 | $21.91 | 3,463 |
2022-06-07 | $22.17 | $22.25 | $22.13 | $22.23 | $22.01 | 11,753 |
2022-06-06 | $22.24 | $22.24 | $22.11 | $22.12 | $21.90 | 12,685 |
2022-06-03 | $22.19 | $22.24 | $22.19 | $22.23 | $22.01 | 17,780 |
2022-06-02 | $22.35 | $22.35 | $22.24 | $22.31 | $22.08 | 17,365 |
2022-06-01 | $22.46 | $22.49 | $22.23 | $22.30 | $22.08 | 5,424 |
2022-05-31 | $22.44 | $22.47 | $22.37 | $22.41 | $22.13 | 1,542,464 |
2022-05-27 | $22.56 | $22.63 | $22.54 | $22.59 | $22.30 | 12,423 |
2022-05-26 | $22.49 | $22.56 | $22.45 | $22.49 | $22.20 | 12,412 |
2022-05-25 | $22.35 | $22.44 | $22.33 | $22.44 | $22.15 | 8,817 |
2022-05-24 | $22.10 | $22.26 | $22.10 | $22.26 | $21.98 | 10,958 |
2022-05-23 | $22.04 | $22.10 | $22.00 | $22.02 | $21.74 | 5,187 |
2022-05-20 | $22.04 | $22.10 | $22.04 | $22.10 | $21.82 | 16,513 |
2022-05-19 | $22.07 | $22.10 | $21.99 | $22.00 | $21.72 | 63,475 |
2022-05-18 | $21.87 | $21.94 | $21.85 | $21.94 | $21.66 | 4,939 |
2022-05-17 | $21.92 | $21.94 | $21.87 | $21.90 | $21.62 | 35,561 |
2022-05-16 | $22.00 | $22.08 | $21.99 | $21.99 | $21.71 | 2,291,770 |
2022-05-13 | $22.05 | $22.07 | $21.95 | $21.98 | $21.70 | 2,670 |
2022-05-12 | $22.12 | $22.16 | $22.09 | $22.11 | $21.83 | 20,166 |
2022-05-11 | $21.93 | $22.13 | $21.93 | $22.08 | $21.80 | 14,648 |
2022-05-10 | $22.07 | $22.11 | $22.02 | $22.02 | $21.74 | 8,317 |
2022-05-09 | $21.85 | $21.95 | $21.81 | $21.93 | $21.65 | 12,759 |
2022-05-06 | $21.92 | $22.00 | $21.89 | $21.92 | $21.64 | 71,858 |
2022-05-05 | $22.17 | $22.17 | $21.94 | $22.05 | $21.76 | 10,401 |
2022-05-04 | $22.17 | $22.38 | $22.08 | $22.38 | $22.09 | 10,417 |
2022-05-03 | $22.23 | $22.25 | $22.16 | $22.17 | $21.88 | 29,012 |
2022-05-02 | $22.09 | $22.09 | $22.03 | $22.05 | $21.77 | 9,847 |
2022-04-29 | $22.29 | $22.40 | $22.22 | $22.22 | $21.88 | 1,392,675 |
2022-04-28 | $22.37 | $22.43 | $22.32 | $22.43 | $22.09 | 4,476 |
2022-04-27 | $22.60 | $22.60 | $22.43 | $22.43 | $22.09 | 4,860 |
2022-04-26 | $22.66 | $22.66 | $22.56 | $22.59 | $22.25 | 8,000 |
2022-04-25 | $22.45 | $22.56 | $22.45 | $22.56 | $22.21 | 3,108 |
2022-04-22 | $22.36 | $22.43 | $22.34 | $22.40 | $22.05 | 7,591 |
2022-04-21 | $22.60 | $22.60 | $22.38 | $22.43 | $22.09 | 23,721 |
2022-04-20 | $22.55 | $22.65 | $22.55 | $22.63 | $22.28 | 13,589 |
2022-04-19 | $22.50 | $22.53 | $22.45 | $22.46 | $22.12 | 9,049 |
2022-04-18 | $22.70 | $22.70 | $22.57 | $22.62 | $22.27 | 12,561 |
2022-04-14 | $22.92 | $22.92 | $22.72 | $22.76 | $22.41 | 6,817 |
2022-04-13 | $22.86 | $22.97 | $22.86 | $22.95 | $22.60 | 10,873 |
2022-04-12 | $22.97 | $23.02 | $22.87 | $22.87 | $22.52 | 39,648 |
2022-04-11 | $22.95 | $22.95 | $22.80 | $22.84 | $22.49 | 34,499 |
2022-04-08 | $23.05 | $23.12 | $23.00 | $23.05 | $22.70 | 8,007 |
2022-04-07 | $23.27 | $23.27 | $23.15 | $23.19 | $22.84 | 6,534 |
2022-04-06 | $23.20 | $23.32 | $23.16 | $23.31 | $22.95 | 20,950 |
2022-04-05 | $23.63 | $23.63 | $23.39 | $23.39 | $23.03 | 2,114 |
2022-04-04 | $23.67 | $23.72 | $23.64 | $23.71 | $23.35 | 7,462 |
2022-04-01 | $23.49 | $23.73 | $23.49 | $23.67 | $23.31 | 11,585 |
2022-03-31 | $23.70 | $23.77 | $23.70 | $23.70 | $23.27 | 1,026,319 |
2022-03-30 | $23.59 | $23.71 | $23.59 | $23.69 | $23.26 | 12,549 |
2022-03-29 | $23.60 | $23.66 | $23.57 | $23.62 | $23.19 | 13,087 |
2022-03-28 | $23.40 | $23.51 | $23.36 | $23.51 | $23.08 | 18,019 |
2022-03-25 | $23.49 | $23.49 | $23.32 | $23.37 | $22.94 | 4,484 |
2022-03-24 | $23.41 | $23.57 | $23.34 | $23.56 | $23.13 | 3,556 |
2022-03-23 | $23.45 | $23.51 | $23.44 | $23.51 | $23.08 | 4,332 |
2022-03-22 | $23.46 | $23.48 | $23.44 | $23.45 | $23.02 | 19,551 |
2022-03-21 | $23.65 | $23.68 | $23.50 | $23.55 | $23.12 | 8,926 |
2022-03-18 | $23.74 | $23.81 | $23.70 | $23.80 | $23.36 | 13,191 |
2022-03-17 | $23.61 | $23.80 | $23.61 | $23.75 | $23.32 | 3,461 |
2022-03-16 | $23.44 | $23.59 | $23.33 | $23.59 | $23.16 | 626,210 |
2022-03-15 | $23.32 | $23.47 | $23.31 | $23.47 | $23.04 | 10,274 |
2022-03-14 | $23.37 | $23.38 | $23.23 | $23.25 | $22.83 | 38,844 |
2022-03-11 | $23.56 | $23.61 | $23.51 | $23.57 | $23.14 | 12,170 |
2022-03-10 | $23.65 | $23.65 | $23.42 | $23.56 | $23.13 | 312,969 |
2022-03-09 | $23.68 | $23.80 | $23.68 | $23.78 | $23.35 | 3,882 |
2022-03-08 | $23.74 | $23.84 | $23.56 | $23.82 | $23.39 | 25,754 |
2022-03-07 | $24.00 | $24.07 | $23.80 | $23.89 | $23.45 | 5,122 |
2022-03-04 | $24.22 | $24.25 | $24.13 | $24.14 | $23.70 | 7,159 |
2022-03-03 | $24.12 | $24.17 | $24.07 | $24.07 | $23.63 | 5,192 |
2022-03-02 | $24.24 | $24.27 | $24.07 | $24.07 | $23.64 | 24,063 |
2022-03-01 | $24.34 | $24.46 | $24.34 | $24.35 | $23.91 | 4,187 |
2022-02-28 | $24.17 | $24.41 | $24.17 | $24.36 | $23.86 | 70,279 |
2022-02-25 | $24.07 | $24.12 | $24.06 | $24.06 | $23.57 | 9,861 |
2022-02-24 | $23.92 | $24.04 | $23.92 | $24.02 | $23.53 | 14,545 |
2022-02-23 | $24.10 | $24.10 | $23.91 | $23.91 | $23.42 | 41,034 |
2022-02-22 | $24.14 | $24.17 | $24.06 | $24.13 | $23.64 | 6,039 |
2022-02-18 | $24.18 | $24.21 | $24.16 | $24.18 | $23.69 | 6,349 |
2022-02-17 | $24.14 | $24.21 | $24.13 | $24.13 | $23.63 | 4,038 |
2022-02-16 | $24.14 | $24.14 | $24.03 | $24.13 | $23.63 | 5,138 |
2022-02-15 | $24.19 | $24.21 | $24.13 | $24.15 | $23.66 | 8,269 |
2022-02-14 | $24.29 | $24.31 | $24.19 | $24.26 | $23.76 | 12,935 |
2022-02-11 | $24.32 | $24.36 | $24.24 | $24.36 | $23.86 | 14,298 |
2022-02-10 | $24.42 | $24.47 | $24.28 | $24.28 | $23.78 | 10,226 |
2022-02-09 | $24.53 | $24.62 | $24.53 | $24.56 | $24.06 | 4,001 |
2022-02-08 | $24.55 | $24.55 | $24.49 | $24.49 | $23.99 | 4,938 |
2022-02-07 | $24.52 | $24.56 | $24.49 | $24.56 | $24.05 | 9,145 |
2022-02-04 | $24.56 | $24.57 | $24.50 | $24.52 | $24.02 | 6,142 |
2022-02-03 | $24.76 | $24.77 | $24.73 | $24.73 | $24.23 | 4,669 |
2022-02-02 | $24.93 | $24.98 | $24.90 | $24.91 | $24.40 | 10,774 |
2022-02-01 | $24.88 | $24.92 | $24.83 | $24.90 | $24.39 | 10,944 |
2022-01-31 | $24.91 | $25.01 | $24.89 | $24.98 | $24.36 | 359,819 |
2022-01-28 | $24.84 | $24.97 | $24.84 | $24.97 | $24.35 | 13,929 |
2022-01-27 | $24.99 | $25.05 | $24.95 | $24.95 | $24.33 | 8,337 |
2022-01-26 | $25.10 | $25.13 | $24.91 | $24.91 | $24.29 | 20,308 |
2022-01-25 | $25.11 | $25.15 | $25.05 | $25.05 | $24.42 | 29,976 |
2022-01-24 | $25.20 | $25.22 | $25.11 | $25.11 | $24.49 | 22,310 |
2022-01-21 | $25.15 | $25.22 | $25.15 | $25.20 | $24.57 | 11,596 |
2022-01-20 | $25.10 | $25.14 | $25.05 | $25.06 | $24.44 | 45,858 |
2022-01-19 | $25.08 | $25.13 | $25.07 | $25.07 | $24.45 | 23,955 |
2022-01-18 | $25.10 | $25.11 | $25.02 | $25.02 | $24.40 | 10,952 |
2022-01-14 | $25.32 | $25.33 | $25.23 | $25.24 | $24.62 | 4,951 |
2022-01-13 | $25.38 | $25.43 | $25.36 | $25.43 | $24.80 | 41,039 |
2022-01-12 | $25.41 | $25.43 | $25.37 | $25.37 | $24.74 | 7,937 |
2022-01-11 | $25.33 | $25.38 | $25.31 | $25.37 | $24.74 | 25,455 |
2022-01-10 | $25.29 | $25.32 | $25.23 | $25.32 | $24.69 | 8,989 |
2022-01-07 | $25.41 | $25.41 | $25.31 | $25.33 | $24.70 | 273,312 |
2022-01-06 | $25.38 | $25.45 | $25.38 | $25.44 | $24.80 | 34,716 |
2022-01-05 | $25.60 | $25.61 | $25.44 | $25.44 | $24.81 | 13,430 |
2022-01-04 | $25.54 | $25.58 | $25.50 | $25.58 | $24.94 | 5,516 |
2022-01-03 | $25.63 | $25.64 | $25.57 | $25.57 | $24.94 | 9,305 |
2021-12-31 | $25.82 | $25.82 | $25.78 | $25.78 | $25.14 | 23,133 |
2021-12-30 | $25.78 | $25.81 | $25.74 | $25.81 | $25.17 | 22,233 |
2021-12-29 | $25.76 | $25.77 | $25.71 | $25.73 | $25.09 | 24,565 |
2021-12-28 | $25.90 | $25.91 | $25.83 | $25.84 | $25.19 | 7,457 |
2021-12-27 | $25.81 | $25.87 | $25.81 | $25.86 | $25.21 | 7,831 |
2021-12-23 | $25.83 | $25.83 | $25.76 | $25.81 | $25.17 | 26,264 |
2021-12-22 | $25.82 | $25.82 | $25.79 | $25.82 | $25.18 | 56,116 |
2021-12-21 | $25.66 | $25.78 | $25.66 | $25.78 | $25.14 | 3,933 |
2021-12-20 | $25.82 | $25.83 | $25.73 | $25.76 | $25.12 | 9,601 |
2021-12-17 | $25.83 | $25.87 | $25.83 | $25.85 | $25.20 | 6,798 |
2021-12-16 | $25.85 | $25.89 | $25.84 | $25.84 | $25.14 | 26,722 |
2021-12-15 | $25.76 | $25.86 | $25.76 | $25.86 | $25.16 | 6,064 |
2021-12-14 | $25.87 | $25.87 | $25.82 | $25.84 | $25.14 | 29,195 |
2021-12-13 | $25.90 | $25.96 | $25.90 | $25.94 | $25.24 | 16,936 |
2021-12-10 | $25.86 | $25.91 | $25.83 | $25.83 | $25.13 | 9,138 |
2021-12-09 | $25.84 | $25.98 | $25.80 | $25.80 | $25.10 | 37,658 |
2021-12-08 | $25.91 | $25.94 | $25.80 | $25.82 | $25.12 | 20,084 |
2021-12-07 | $25.93 | $26.01 | $25.93 | $25.96 | $25.26 | 547,248 |
2021-12-06 | $26.03 | $26.03 | $25.93 | $25.93 | $25.22 | 344,783 |
2021-12-03 | $25.88 | $26.07 | $25.88 | $26.05 | $25.34 | 683,768 |
2021-12-02 | $25.84 | $25.87 | $25.80 | $25.87 | $25.17 | 12,986 |
2021-12-01 | $25.77 | $25.83 | $25.76 | $25.81 | $25.11 | 11,820 |
2021-11-30 | $25.93 | $26.00 | $25.87 | $25.87 | $25.11 | 43,827 |
2021-11-29 | $25.75 | $25.86 | $25.75 | $25.86 | $25.10 | 6,810 |
2021-11-26 | $25.71 | $25.87 | $25.71 | $25.87 | $25.11 | 5,132 |
2021-11-24 | $25.59 | $25.69 | $25.58 | $25.69 | $24.93 | 9,539 |
2021-11-23 | $25.73 | $25.73 | $25.62 | $25.62 | $24.86 | 15,311 |
2021-11-22 | $25.87 | $25.89 | $25.75 | $25.75 | $24.99 | 4,268 |
2021-11-19 | $25.94 | $25.97 | $25.94 | $25.95 | $25.18 | 3,086 |
2021-11-18 | $25.82 | $25.88 | $25.82 | $25.88 | $25.11 | 12,038 |
2021-11-17 | $25.74 | $25.84 | $25.74 | $25.84 | $25.08 | 17,841 |
2021-11-16 | $25.78 | $25.83 | $25.74 | $25.74 | $24.98 | 8,197 |
2021-11-15 | $25.91 | $25.91 | $25.78 | $25.78 | $25.02 | 21,481 |
2021-11-12 | $25.99 | $25.99 | $25.91 | $25.94 | $25.17 | 4,107 |
2021-11-11 | $26.03 | $26.04 | $25.96 | $25.96 | $25.19 | 7,473 |
2021-11-10 | $26.17 | $26.17 | $26.01 | $26.02 | $25.25 | 22,862 |
2021-11-09 | $26.28 | $26.31 | $26.25 | $26.26 | $25.48 | 5,821 |
2021-11-08 | $26.19 | $26.19 | $26.15 | $26.18 | $25.40 | 4,375 |
2021-11-05 | $26.15 | $26.24 | $26.14 | $26.24 | $25.46 | 5,980 |
2021-11-04 | $26.00 | $26.08 | $26.00 | $26.07 | $25.30 | 22,499 |
2021-11-03 | $26.04 | $26.04 | $25.94 | $25.97 | $25.20 | 11,361 |
2021-11-02 | $25.94 | $26.02 | $25.94 | $26.00 | $25.23 | 23,508 |
2021-11-01 | $25.89 | $25.95 | $25.87 | $25.94 | $25.17 | 8,674 |
2021-10-29 | $25.90 | $25.99 | $25.88 | $25.96 | $25.19 | 354,699 |
2021-10-28 | $26.07 | $26.07 | $26.00 | $26.04 | $25.21 | 6,507 |
2021-10-27 | $26.04 | $26.10 | $26.00 | $26.07 | $25.24 | 8,052 |
2021-10-26 | $25.89 | $25.94 | $25.87 | $25.94 | $25.11 | 23,715 |
2021-10-25 | $25.85 | $25.89 | $25.85 | $25.86 | $25.03 | 10,796 |
2021-10-22 | $25.79 | $25.84 | $25.79 | $25.83 | $25.01 | 15,678 |
2021-10-21 | $25.79 | $25.80 | $25.74 | $25.77 | $24.95 | 30,558 |
2021-10-20 | $25.83 | $25.89 | $25.81 | $25.81 | $24.99 | 27,195 |
2021-10-19 | $25.93 | $25.93 | $25.85 | $25.85 | $25.03 | 24,345 |
2021-10-18 | $25.94 | $26.00 | $25.92 | $25.97 | $25.14 | 20,537 |
2021-10-15 | $25.97 | $26.00 | $25.96 | $25.98 | $25.15 | 18,670 |
2021-10-14 | $26.00 | $26.06 | $25.99 | $26.06 | $25.23 | 15,295 |
2021-10-13 | $25.88 | $25.98 | $25.88 | $25.96 | $25.13 | 9,569 |
2021-10-12 | $25.76 | $25.82 | $25.75 | $25.82 | $25.00 | 7,589 |
2021-10-11 | $25.74 | $25.76 | $25.73 | $25.73 | $24.91 | 27,656 |
2021-10-08 | $25.85 | $25.85 | $25.76 | $25.78 | $24.96 | 5,054 |
2021-10-07 | $25.92 | $25.93 | $25.87 | $25.87 | $25.04 | 6,337 |
2021-10-06 | $25.97 | $25.98 | $25.93 | $25.97 | $25.14 | 8,845 |
2021-10-05 | $26.03 | $26.04 | $25.95 | $25.96 | $25.14 | 9,838 |
2021-10-04 | $26.04 | $26.07 | $26.02 | $26.05 | $25.22 | 4,542 |
2021-10-01 | $26.03 | $26.10 | $26.03 | $26.10 | $25.27 | 6,519 |
2021-09-30 | $25.99 | $26.00 | $25.94 | $25.95 | $25.12 | 985,904 |
2021-09-29 | $26.11 | $26.16 | $26.05 | $26.06 | $25.17 | 287,290 |
2021-09-28 | $26.15 | $26.15 | $26.06 | $26.06 | $25.17 | 3,767 |
2021-09-27 | $26.24 | $26.30 | $26.23 | $26.28 | $25.38 | 7,073 |
2021-09-24 | $26.33 | $26.33 | $26.28 | $26.30 | $25.40 | 216,516 |
2021-09-23 | $26.41 | $26.43 | $26.32 | $26.35 | $25.45 | 4,349 |
2021-09-22 | $26.45 | $26.49 | $26.45 | $26.49 | $25.59 | 895,606 |
2021-09-21 | $26.45 | $26.46 | $26.42 | $26.44 | $25.54 | 1,999 |
2021-09-20 | $26.38 | $26.44 | $26.38 | $26.44 | $25.54 | 12,926 |
2021-09-17 | $26.36 | $26.38 | $26.35 | $26.37 | $25.47 | 3,925 |
2021-09-16 | $26.39 | $26.43 | $26.37 | $26.42 | $25.52 | 7,038 |
2021-09-15 | $26.48 | $26.48 | $26.43 | $26.47 | $25.57 | 4,212 |
2021-09-14 | $26.47 | $26.53 | $26.44 | $26.50 | $25.60 | 7,805 |
2021-09-13 | $26.42 | $26.45 | $26.40 | $26.42 | $25.51 | 12,495 |
2021-09-10 | $26.42 | $26.42 | $26.36 | $26.37 | $25.47 | 6,261 |
2021-09-09 | $26.33 | $26.43 | $26.31 | $26.43 | $25.52 | 13,381 |
2021-09-08 | $26.27 | $26.30 | $26.24 | $26.29 | $25.40 | 9,545 |
2021-09-07 | $26.25 | $26.25 | $26.17 | $26.21 | $25.32 | 15,789 |
2021-09-03 | $26.32 | $26.33 | $26.31 | $26.32 | $25.42 | 13,742 |
2021-09-02 | $26.39 | $26.41 | $26.37 | $26.40 | $25.50 | 63,348 |
2021-09-01 | $26.33 | $26.38 | $26.32 | $26.37 | $25.47 | 29,757 |
2021-08-31 | $26.41 | $26.45 | $26.34 | $26.35 | $25.45 | 27,344 |
2021-08-30 | $26.40 | $26.48 | $26.40 | $26.46 | $25.50 | 17,649 |
2021-08-27 | $26.30 | $26.42 | $26.30 | $26.42 | $25.46 | 8,555 |
2021-08-26 | $26.27 | $26.30 | $26.25 | $26.29 | $25.34 | 42,967 |
2021-08-25 | $26.36 | $26.36 | $26.28 | $26.29 | $25.34 | 5,255 |
2021-08-24 | $26.34 | $26.39 | $26.34 | $26.35 | $25.39 | 22,401 |
2021-08-23 | $26.39 | $26.42 | $26.38 | $26.40 | $25.45 | 48,746 |
2021-08-20 | $26.40 | $26.40 | $26.37 | $26.39 | $25.43 | 12,111 |
2021-08-19 | $26.36 | $26.39 | $26.33 | $26.38 | $25.42 | 13,111 |
2021-08-18 | $26.33 | $26.34 | $26.31 | $26.32 | $25.36 | 9,508 |
2021-08-17 | $26.35 | $26.36 | $26.33 | $26.34 | $25.39 | 67,689 |
2021-08-16 | $26.44 | $26.44 | $26.36 | $26.37 | $25.42 | 4,885 |
2021-08-13 | $26.27 | $26.35 | $26.27 | $26.35 | $25.40 | 3,256 |
2021-08-12 | $26.18 | $26.22 | $26.17 | $26.22 | $25.27 | 46,299 |
2021-08-11 | $26.17 | $26.22 | $26.13 | $26.20 | $25.25 | 26,429 |
2021-08-10 | $26.26 | $26.26 | $26.15 | $26.17 | $25.22 | 44,689 |
2021-08-09 | $26.30 | $26.30 | $26.20 | $26.20 | $25.25 | 3,241 |
2021-08-06 | $26.34 | $26.34 | $26.29 | $26.29 | $25.34 | 6,987 |
2021-08-05 | $26.51 | $26.52 | $26.46 | $26.46 | $25.50 | 87,070 |
2021-08-04 | $26.62 | $26.63 | $26.47 | $26.55 | $25.59 | 13,038 |
2021-08-03 | $26.54 | $26.56 | $26.53 | $26.55 | $25.58 | 11,857 |
2021-08-02 | $26.49 | $26.57 | $26.48 | $26.51 | $25.55 | 3,361 |
2021-07-30 | $26.44 | $26.48 | $26.43 | $26.46 | $25.50 | 649,664 |
2021-07-29 | $26.48 | $26.51 | $26.47 | $26.50 | $25.48 | 15,385 |
2021-07-28 | $26.46 | $26.55 | $26.46 | $26.55 | $25.53 | 8,371 |
2021-07-27 | $26.50 | $26.51 | $26.47 | $26.50 | $25.49 | 60,140 |
2021-07-26 | $26.48 | $26.48 | $26.42 | $26.43 | $25.42 | 13,016 |
2021-07-23 | $26.41 | $26.46 | $26.40 | $26.46 | $25.44 | 6,480 |
2021-07-22 | $26.41 | $26.49 | $26.41 | $26.48 | $25.46 | 21,874 |
2021-07-21 | $26.40 | $26.41 | $26.37 | $26.39 | $25.38 | 28,817 |
2021-07-20 | $26.60 | $26.60 | $26.45 | $26.46 | $25.44 | 61,938 |
2021-07-19 | $26.50 | $26.55 | $26.48 | $26.53 | $25.51 | 54,997 |
2021-07-16 | $26.29 | $26.38 | $26.29 | $26.36 | $25.34 | 9,909 |
2021-07-15 | $26.38 | $26.39 | $26.32 | $26.38 | $25.37 | 24,831 |
2021-07-14 | $26.29 | $26.33 | $26.29 | $26.33 | $25.32 | 6,268 |
2021-07-13 | $26.34 | $26.35 | $26.21 | $26.22 | $25.21 | 37,469 |
2021-07-12 | $26.34 | $26.35 | $26.29 | $26.30 | $25.29 | 3,725 |
2021-07-09 | $26.31 | $26.35 | $26.30 | $26.31 | $25.30 | 36,927 |
2021-07-08 | $26.39 | $26.44 | $26.39 | $26.41 | $25.40 | 7,689 |
2021-07-07 | $26.38 | $26.44 | $26.38 | $26.41 | $25.39 | 10,956 |
2021-07-06 | $26.28 | $26.37 | $26.28 | $26.33 | $25.32 | 29,305 |
2021-07-02 | $26.18 | $26.25 | $26.18 | $26.25 | $25.24 | 8,839 |
2021-07-01 | $26.20 | $26.21 | $26.14 | $26.18 | $25.18 | 11,351 |
2021-06-30 | $26.19 | $26.23 | $26.19 | $26.20 | $25.19 | 693,115 |
2021-06-29 | $26.19 | $26.23 | $26.19 | $26.23 | $25.16 | 11,318 |
2021-06-28 | $26.18 | $26.22 | $26.17 | $26.21 | $25.14 | 11,158 |
2021-06-25 | $26.17 | $26.17 | $26.05 | $26.10 | $25.04 | 11,565 |
2021-06-24 | $26.16 | $26.19 | $26.14 | $26.16 | $25.10 | 8,562 |
2021-06-23 | $26.13 | $26.15 | $26.12 | $26.13 | $25.07 | 12,720 |
2021-06-22 | $26.07 | $26.16 | $26.06 | $26.16 | $25.09 | 5,794 |
2021-06-21 | $26.17 | $26.18 | $26.11 | $26.13 | $25.07 | 8,892 |
2021-06-18 | $26.19 | $26.27 | $26.17 | $26.26 | $25.19 | 15,066 |
2021-06-17 | $26.08 | $26.22 | $26.08 | $26.14 | $25.08 | 20,988 |
2021-06-16 | $26.11 | $26.14 | $25.97 | $26.08 | $25.02 | 565,927 |
2021-06-15 | $26.04 | $26.08 | $26.04 | $26.08 | $25.01 | 14,456 |
2021-06-14 | $26.10 | $26.11 | $26.03 | $26.05 | $24.99 | 23,453 |
2021-06-11 | $26.14 | $26.15 | $26.12 | $26.14 | $25.07 | 8,962 |
2021-06-10 | $25.99 | $26.12 | $25.99 | $26.12 | $25.06 | 9,624 |
2021-06-09 | $26.07 | $26.07 | $26.00 | $26.03 | $24.97 | 9,421 |
2021-06-08 | $25.96 | $25.97 | $25.93 | $25.95 | $24.89 | 6,557 |
2021-06-07 | $25.87 | $25.90 | $25.83 | $25.83 | $24.78 | 32,863 |
2021-06-04 | $25.83 | $25.91 | $25.83 | $25.91 | $24.85 | 5,107 |
2021-06-03 | $25.75 | $25.78 | $25.74 | $25.75 | $24.70 | 5,686 |
2021-06-02 | $25.82 | $25.88 | $25.82 | $25.83 | $24.78 | 24,145 |
2021-06-01 | $25.76 | $25.85 | $25.74 | $25.85 | $24.80 | 72,938 |
2021-05-28 | $25.81 | $25.85 | $25.80 | $25.80 | $24.75 | 589,822 |
2021-05-27 | $25.86 | $25.88 | $25.81 | $25.83 | $24.72 | 12,225 |
2021-05-26 | $25.88 | $25.92 | $25.85 | $25.89 | $24.78 | 21,941 |
2021-05-25 | $25.85 | $25.89 | $25.85 | $25.89 | $24.78 | 16,200 |
2021-05-24 | $25.79 | $25.83 | $25.79 | $25.81 | $24.70 | 12,689 |
2021-05-21 | $25.79 | $25.79 | $25.73 | $25.76 | $24.66 | 15,621 |
2021-05-20 | $25.68 | $25.75 | $25.68 | $25.74 | $24.64 | 9,624 |
2021-05-19 | $25.62 | $25.67 | $25.59 | $25.59 | $24.49 | 30,574 |
2021-05-18 | $25.67 | $25.70 | $25.63 | $25.63 | $24.53 | 41,658 |
2021-05-17 | $25.73 | $25.74 | $25.70 | $25.70 | $24.60 | 6,429 |
2021-05-14 | $25.71 | $25.74 | $25.68 | $25.73 | $24.63 | 9,743 |
2021-05-13 | $25.61 | $25.64 | $25.61 | $25.63 | $24.53 | 19,665 |
2021-05-12 | $25.60 | $25.61 | $25.53 | $25.55 | $24.45 | 14,741 |
2021-05-11 | $25.66 | $25.68 | $25.65 | $25.67 | $24.57 | 7,680 |
2021-05-10 | $25.80 | $25.84 | $25.73 | $25.74 | $24.64 | 12,389 |
2021-05-07 | $25.87 | $25.94 | $25.81 | $25.84 | $24.73 | 8,734 |
2021-05-06 | $25.76 | $25.84 | $25.76 | $25.84 | $24.73 | 11,283 |
2021-05-05 | $25.74 | $25.81 | $25.74 | $25.79 | $24.68 | 13,900 |
2021-05-04 | $25.82 | $25.83 | $25.75 | $25.79 | $24.68 | 116,319 |
2021-05-03 | $25.74 | $25.80 | $25.72 | $25.76 | $24.66 | 15,972 |
2021-04-30 | $25.67 | $25.73 | $25.67 | $25.72 | $24.62 | 206,652 |
2021-04-29 | $25.67 | $25.74 | $25.65 | $25.73 | $24.57 | 19,384 |
2021-04-28 | $25.73 | $25.77 | $25.67 | $25.76 | $24.60 | 39,596 |
2021-04-27 | $25.82 | $25.84 | $25.74 | $25.75 | $24.59 | 14,889 |
2021-04-26 | $25.84 | $25.89 | $25.84 | $25.84 | $24.68 | 19,463 |
2021-04-23 | $25.83 | $25.89 | $25.83 | $25.85 | $24.69 | 25,031 |
2021-04-22 | $25.83 | $25.84 | $25.78 | $25.83 | $24.67 | 41,241 |
2021-04-21 | $25.76 | $25.85 | $25.74 | $25.80 | $24.64 | 61,583 |
2021-04-20 | $25.70 | $25.78 | $25.68 | $25.74 | $24.58 | 122,845 |
2021-04-19 | $25.73 | $25.78 | $25.68 | $25.71 | $24.55 | 270,174 |
2021-04-16 | $25.80 | $25.82 | $25.75 | $25.75 | $24.59 | 21,001 |
2021-04-15 | $25.86 | $25.96 | $25.85 | $25.90 | $24.73 | 26,729 |
2021-04-14 | $25.76 | $25.79 | $25.74 | $25.76 | $24.60 | 14,554 |
2021-04-13 | $25.69 | $25.79 | $25.68 | $25.79 | $24.63 | 12,615 |
2021-04-12 | $25.68 | $25.70 | $25.65 | $25.70 | $24.54 | 30,883 |
2021-04-09 | $25.68 | $25.72 | $25.68 | $25.70 | $24.54 | 1,553 |
2021-04-08 | $25.72 | $25.74 | $25.71 | $25.74 | $24.58 | 9,358 |
2021-04-07 | $25.68 | $25.71 | $25.64 | $25.65 | $24.49 | 21,909 |
2021-04-06 | $25.60 | $25.71 | $25.57 | $25.71 | $24.55 | 19,629 |
2021-04-05 | $25.56 | $25.58 | $25.53 | $25.55 | $24.40 | 12,305 |
2021-04-01 | $25.61 | $25.64 | $25.56 | $25.64 | $24.48 | 18,290 |
2021-03-31 | $25.54 | $25.56 | $25.47 | $25.51 | $24.36 | 21,003 |
2021-03-30 | $25.45 | $25.54 | $25.43 | $25.54 | $24.32 | 15,705 |
2021-03-29 | $25.50 | $25.51 | $25.45 | $25.48 | $24.26 | 8,664 |
2021-03-26 | $25.52 | $25.58 | $25.52 | $25.54 | $24.32 | 11,405 |
2021-03-25 | $25.61 | $25.61 | $25.52 | $25.57 | $24.35 | 17,523 |
2021-03-24 | $25.49 | $25.60 | $25.49 | $25.59 | $24.37 | 519,042 |
2021-03-23 | $25.47 | $25.53 | $25.45 | $25.53 | $24.31 | 16,323 |
2021-03-22 | $25.44 | $25.51 | $25.43 | $25.46 | $24.24 | 25,703 |
2021-03-19 | $25.35 | $25.39 | $25.32 | $25.37 | $24.16 | 8,090 |
2021-03-18 | $25.33 | $25.38 | $25.28 | $25.34 | $24.13 | 17,956 |
2021-03-17 | $25.38 | $25.55 | $25.34 | $25.53 | $24.31 | 988,172 |
2021-03-16 | $25.52 | $25.52 | $25.45 | $25.47 | $24.26 | 7,784 |
2021-03-15 | $25.49 | $25.50 | $25.45 | $25.49 | $24.27 | 8,267 |
2021-03-12 | $25.48 | $25.49 | $25.41 | $25.42 | $24.21 | 12,487 |
2021-03-11 | $25.66 | $25.71 | $25.65 | $25.67 | $24.45 | 17,412 |
2021-03-10 | $25.58 | $25.69 | $25.58 | $25.65 | $24.43 | 18,819 |
2021-03-09 | $25.54 | $25.60 | $25.53 | $25.56 | $24.34 | 38,289 |
2021-03-08 | $25.58 | $25.58 | $25.42 | $25.42 | $24.21 | 22,766 |
2021-03-05 | $25.62 | $25.68 | $25.61 | $25.66 | $24.44 | 3,133,910 |
2021-03-04 | $25.88 | $25.89 | $25.67 | $25.69 | $24.46 | 50,870 |
2021-03-03 | $25.91 | $25.94 | $25.86 | $25.87 | $24.64 | 19,440 |
2021-03-02 | $26.02 | $26.05 | $26.00 | $26.04 | $24.80 | 11,031 |
2021-03-01 | $25.97 | $26.05 | $25.97 | $26.05 | $24.80 | 37,387 |
2021-02-26 | $25.90 | $26.02 | $25.81 | $26.02 | $24.78 | 69,303 |
2021-02-25 | $26.03 | $26.03 | $25.65 | $25.79 | $24.51 | 52,243 |
2021-02-24 | $25.99 | $26.17 | $25.98 | $26.17 | $24.87 | 16,259 |
2021-02-23 | $26.10 | $26.15 | $26.05 | $26.15 | $24.85 | 276,857 |
2021-02-22 | $26.24 | $26.26 | $26.14 | $26.14 | $24.84 | 41,006 |
2021-02-19 | $26.36 | $26.36 | $26.27 | $26.27 | $24.96 | 8,251 |
2021-02-18 | $26.39 | $26.43 | $26.37 | $26.42 | $25.10 | 16,684 |
2021-02-17 | $26.43 | $26.44 | $26.40 | $26.44 | $25.12 | 19,614 |
2021-02-16 | $26.40 | $26.40 | $26.37 | $26.37 | $25.06 | 16,156 |
2021-02-12 | $26.51 | $26.57 | $26.51 | $26.53 | $25.20 | 3,011 |
2021-02-11 | $26.66 | $26.66 | $26.59 | $26.61 | $25.28 | 10,881 |
2021-02-10 | $26.62 | $26.66 | $26.62 | $26.66 | $25.33 | 5,822 |
2021-02-09 | $26.64 | $26.66 | $26.61 | $26.61 | $25.28 | 20,133 |
2021-02-08 | $26.55 | $26.61 | $26.55 | $26.61 | $25.28 | 37,001 |
2021-02-05 | $26.59 | $26.61 | $26.55 | $26.55 | $25.22 | 14,081 |
2021-02-04 | $26.57 | $26.58 | $26.53 | $26.58 | $25.26 | 16,515 |
2021-02-03 | $26.59 | $26.59 | $26.55 | $26.55 | $25.23 | 34,698 |
2021-02-02 | $26.58 | $26.60 | $26.58 | $26.60 | $25.27 | 5,277 |
2021-02-01 | $26.61 | $26.66 | $26.61 | $26.64 | $25.31 | 31,785 |
2021-01-29 | $26.61 | $26.64 | $26.60 | $26.62 | $25.29 | 386,947 |
2021-01-28 | $26.76 | $26.77 | $26.72 | $26.75 | $25.35 | 9,418 |
2021-01-27 | $26.83 | $26.83 | $26.78 | $26.81 | $25.42 | 14,335 |
2021-01-26 | $26.83 | $26.84 | $26.80 | $26.82 | $25.42 | 19,443 |
2021-01-25 | $26.81 | $26.84 | $26.81 | $26.84 | $25.44 | 18,606 |
2021-01-22 | $26.74 | $26.76 | $26.72 | $26.74 | $25.35 | 23,829 |
2021-01-21 | $26.75 | $26.77 | $26.72 | $26.73 | $25.34 | 16,995 |
2021-01-20 | $26.82 | $26.85 | $26.80 | $26.82 | $25.43 | 72,665 |
2021-01-19 | $26.72 | $26.83 | $26.72 | $26.80 | $25.41 | 10,742 |
2021-01-15 | $26.75 | $26.79 | $26.74 | $26.77 | $25.38 | 24,208 |
2021-01-14 | $26.75 | $26.81 | $26.72 | $26.73 | $25.34 | 56,948 |
2021-01-13 | $26.64 | $26.80 | $26.64 | $26.74 | $25.35 | 38,534 |
2021-01-12 | $26.60 | $26.66 | $26.54 | $26.63 | $25.25 | 15,239 |
2021-01-11 | $26.62 | $26.63 | $26.61 | $26.62 | $25.23 | 10,508 |
2021-01-08 | $26.66 | $26.67 | $26.62 | $26.67 | $25.29 | 12,663 |
2021-01-07 | $26.68 | $26.71 | $26.65 | $26.71 | $25.32 | 11,118 |
2021-01-06 | $26.76 | $26.76 | $26.66 | $26.74 | $25.35 | 38,570 |
2021-01-05 | $26.96 | $26.96 | $26.89 | $26.92 | $25.52 | 28,279 |
2021-01-04 | $27.00 | $27.04 | $26.99 | $27.01 | $25.61 | 17,583 |
2020-12-31 | $27.04 | $27.09 | $27.04 | $27.08 | $25.67 | 6,682 |
2020-12-30 | $26.98 | $27.05 | $26.98 | $27.03 | $25.63 | 18,519 |
2020-12-29 | $27.24 | $27.29 | $27.24 | $27.29 | $25.59 | 7,347 |
2020-12-28 | $27.20 | $27.29 | $27.19 | $27.28 | $25.58 | 3,700 |
2020-12-24 | $27.21 | $27.23 | $27.20 | $27.23 | $25.53 | 26,987 |
2020-12-23 | $27.12 | $27.19 | $27.12 | $27.19 | $25.49 | 2,646 |
2020-12-22 | $27.17 | $27.22 | $27.17 | $27.22 | $25.52 | 1,428 |
2020-12-21 | $27.16 | $27.18 | $27.14 | $27.18 | $25.48 | 13,524 |
2020-12-18 | $27.19 | $27.20 | $27.16 | $27.18 | $25.48 | 11,934 |
2020-12-17 | $27.26 | $27.26 | $27.14 | $27.16 | $25.46 | 8,320 |
2020-12-16 | $27.14 | $27.19 | $27.09 | $27.19 | $25.49 | 479,180 |
2020-12-15 | $27.13 | $27.17 | $27.10 | $27.15 | $25.46 | 7,425 |
2020-12-14 | $27.09 | $27.19 | $27.09 | $27.15 | $25.46 | 6,399 |
2020-12-11 | $27.18 | $27.23 | $27.17 | $27.17 | $25.48 | 8,042 |
2020-12-10 | $27.11 | $27.16 | $27.07 | $27.14 | $25.45 | 15,236 |
2020-12-09 | $27.10 | $27.11 | $27.07 | $27.09 | $25.40 | 12,165 |
2020-12-08 | $27.18 | $27.23 | $27.17 | $27.17 | $25.47 | 1,029 |
2020-12-07 | $27.12 | $27.19 | $27.12 | $27.17 | $25.47 | 22,995 |
2020-12-04 | $27.14 | $27.14 | $27.10 | $27.12 | $25.43 | 8,039 |
2020-12-03 | $27.17 | $27.26 | $27.17 | $27.26 | $25.56 | 27,476 |
2020-12-02 | $27.12 | $27.17 | $27.10 | $27.14 | $25.45 | 24,634 |
2020-12-01 | $27.18 | $27.19 | $27.13 | $27.17 | $25.47 | 37,827 |
2020-11-30 | $27.22 | $27.28 | $27.21 | $27.22 | $25.52 | 447,404 |
2020-11-27 | $27.25 | $27.26 | $27.25 | $27.26 | $25.51 | 556 |
2020-11-25 | $27.16 | $27.21 | $27.16 | $27.16 | $25.42 | 5,898 |
2020-11-24 | $27.17 | $27.17 | $27.15 | $27.17 | $25.42 | 3,054 |
2020-11-23 | $27.20 | $27.20 | $27.19 | $27.20 | $25.44 | 8,327 |
2020-11-20 | $27.18 | $27.23 | $27.16 | $27.23 | $25.48 | 27,246 |
2020-11-19 | $27.14 | $27.18 | $27.11 | $27.18 | $25.43 | 16,208 |
2020-11-18 | $27.07 | $27.07 | $27.03 | $27.05 | $25.31 | 8,834 |
2020-11-17 | $26.93 | $27.02 | $26.93 | $27.00 | $25.26 | 6,200 |
2020-11-16 | $26.94 | $26.94 | $26.91 | $26.93 | $25.20 | 2,915 |
2020-11-13 | $26.91 | $26.94 | $26.90 | $26.92 | $25.18 | 4,719 |
2020-11-12 | $26.89 | $26.94 | $26.89 | $26.91 | $25.18 | 20,935 |
2020-11-11 | $26.75 | $26.83 | $26.75 | $26.82 | $25.09 | 9,452 |
2020-11-10 | $26.83 | $26.86 | $26.79 | $26.81 | $25.08 | 22,265 |
2020-11-09 | $26.85 | $26.85 | $26.76 | $26.83 | $25.10 | 41,088 |
2020-11-06 | $26.89 | $26.94 | $26.88 | $26.93 | $25.19 | 8,996 |
2020-11-05 | $26.95 | $27.00 | $26.89 | $26.98 | $25.24 | 26,165 |
2020-11-04 | $26.84 | $26.88 | $26.80 | $26.82 | $25.09 | 8,050 |
2020-11-03 | $26.55 | $26.57 | $26.53 | $26.56 | $24.85 | 52,104 |
2020-11-02 | $26.58 | $26.61 | $26.55 | $26.55 | $24.84 | 12,506 |
2020-10-30 | $26.58 | $26.59 | $26.57 | $26.57 | $24.86 | 3,370 |
2020-10-29 | $26.77 | $26.77 | $26.65 | $26.66 | $24.88 | 8,521 |
2020-10-28 | $26.85 | $26.85 | $26.76 | $26.76 | $24.98 | 3,794 |
2020-10-27 | $26.81 | $26.83 | $26.78 | $26.83 | $25.04 | 12,802 |
2020-10-26 | $26.77 | $26.77 | $26.74 | $26.76 | $24.98 | 6,341 |
2020-10-23 | $26.63 | $26.69 | $26.63 | $26.69 | $24.91 | 20,284 |
2020-10-22 | $26.71 | $26.71 | $26.63 | $26.63 | $24.85 | 6,258 |
2020-10-21 | $26.72 | $26.75 | $26.71 | $26.73 | $24.94 | 6,692 |
2020-10-20 | $26.77 | $26.79 | $26.73 | $26.74 | $24.96 | 21,818 |
2020-10-19 | $26.79 | $26.81 | $26.77 | $26.80 | $25.01 | 9,113 |
2020-10-16 | $26.83 | $26.86 | $26.80 | $26.83 | $25.04 | 10,251 |
2020-10-15 | $26.90 | $26.92 | $26.86 | $26.86 | $25.07 | 5,421 |
2020-10-14 | $26.87 | $26.90 | $26.86 | $26.86 | $25.07 | 5,544 |
2020-10-13 | $26.81 | $26.90 | $26.81 | $26.86 | $25.07 | 8,093 |
2020-10-12 | $26.79 | $26.87 | $26.79 | $26.84 | $25.05 | 8,496 |
2020-10-09 | $26.69 | $26.73 | $26.65 | $26.72 | $24.94 | 7,161 |
2020-10-08 | $26.63 | $26.71 | $26.63 | $26.69 | $24.91 | 5,988 |
2020-10-07 | $26.62 | $26.65 | $26.61 | $26.61 | $24.83 | 8,836 |
2020-10-06 | $26.57 | $26.65 | $26.57 | $26.61 | $24.84 | 7,694 |
2020-10-05 | $26.59 | $26.61 | $26.58 | $26.58 | $24.81 | 14,332 |
2020-10-02 | $26.68 | $26.70 | $26.63 | $26.67 | $24.89 | 5,008 |
2020-10-01 | $26.64 | $26.70 | $26.61 | $26.70 | $24.92 | 24,377 |
2020-09-30 | $26.69 | $26.69 | $26.62 | $26.62 | $24.85 | 42,871 |
2020-09-29 | $26.76 | $26.77 | $26.71 | $26.71 | $24.87 | 18,421 |
2020-09-28 | $26.70 | $26.70 | $26.68 | $26.70 | $24.85 | 6,334 |
2020-09-25 | $26.75 | $26.76 | $26.70 | $26.71 | $24.87 | 8,893 |
2020-09-24 | $26.84 | $26.85 | $26.79 | $26.81 | $24.96 | 21,709 |
2020-09-23 | $26.92 | $26.92 | $26.85 | $26.85 | $25.00 | 15,772 |
2020-09-22 | $26.91 | $26.94 | $26.90 | $26.91 | $25.05 | 30,574 |
2020-09-21 | $26.99 | $27.23 | $26.85 | $26.91 | $25.05 | 84,561 |
2020-09-18 | $26.96 | $26.96 | $26.92 | $26.93 | $25.07 | 14,729 |
2020-09-17 | $27.02 | $27.89 | $26.94 | $26.95 | $25.09 | 41,745 |
2020-09-16 | $26.98 | $26.99 | $26.90 | $26.92 | $25.06 | 527,376 |
2020-09-15 | $26.93 | $26.98 | $26.88 | $26.95 | $25.09 | 19,533 |
2020-09-14 | $26.96 | $27.01 | $26.92 | $26.92 | $25.07 | 10,320 |
2020-09-11 | $26.95 | $26.96 | $26.91 | $26.92 | $25.06 | 5,342 |
2020-09-10 | $26.89 | $26.90 | $26.85 | $26.89 | $25.04 | 6,287 |
2020-09-09 | $26.90 | $26.90 | $26.85 | $26.86 | $25.01 | 4,972 |
2020-09-08 | $26.94 | $26.94 | $26.86 | $26.86 | $25.01 | 4,371 |
2020-09-04 | $27.02 | $27.02 | $26.87 | $26.87 | $25.01 | 6,600 |
2020-09-03 | $27.13 | $27.13 | $27.08 | $27.09 | $25.23 | 22,390 |
2020-09-02 | $27.03 | $27.08 | $27.03 | $27.08 | $25.21 | 6,698 |
2020-09-01 | $26.84 | $26.97 | $26.84 | $26.96 | $25.10 | 8,861 |
2020-08-31 | $26.72 | $26.88 | $26.72 | $26.84 | $24.99 | 1,713,198 |
2020-08-28 | $26.84 | $26.86 | $26.80 | $26.80 | $24.90 | 7,948 |
2020-08-27 | $26.96 | $26.96 | $26.80 | $26.80 | $24.90 | 30,160 |
2020-08-26 | $26.95 | $26.96 | $26.88 | $26.94 | $25.02 | 18,654 |
2020-08-25 | $26.99 | $27.00 | $26.94 | $26.99 | $25.08 | 15,739 |
2020-08-24 | $27.11 | $27.12 | $27.04 | $27.06 | $25.14 | 26,617 |
2020-08-21 | $27.01 | $27.08 | $27.01 | $27.07 | $25.15 | 2,719,003 |
2020-08-20 | $27.06 | $27.11 | $27.00 | $27.02 | $25.10 | 23,192 |
2020-08-19 | $27.04 | $27.05 | $26.94 | $26.94 | $25.03 | 9,862 |
2020-08-18 | $27.00 | $27.05 | $26.98 | $27.03 | $25.11 | 79,836 |
2020-08-17 | $26.99 | $27.04 | $26.99 | $27.01 | $25.09 | 12,722 |
2020-08-14 | $26.99 | $27.05 | $26.98 | $26.98 | $25.07 | 9,085 |
2020-08-13 | $27.12 | $27.15 | $26.99 | $27.01 | $25.09 | 17,061 |
2020-08-12 | $27.18 | $27.21 | $27.10 | $27.16 | $25.23 | 97,225 |
2020-08-11 | $27.30 | $27.30 | $27.20 | $27.25 | $25.32 | 56,395 |
2020-08-10 | $27.42 | $27.42 | $27.35 | $27.36 | $25.41 | 10,640 |
2020-08-07 | $27.45 | $27.46 | $27.39 | $27.40 | $25.45 | 8,888 |
2020-08-06 | $27.45 | $27.46 | $27.42 | $27.45 | $25.51 | 5,932 |
2020-08-05 | $27.39 | $27.40 | $27.32 | $27.37 | $25.43 | 11,810 |
2020-08-04 | $27.30 | $27.41 | $27.30 | $27.39 | $25.44 | 61,870 |
2020-08-03 | $27.25 | $27.27 | $27.22 | $27.27 | $25.33 | 12,072 |
2020-07-31 | $27.27 | $27.33 | $27.22 | $27.31 | $25.38 | 19,368 |
2020-07-30 | $27.29 | $27.35 | $27.29 | $27.34 | $25.33 | 27,149 |
2020-07-29 | $27.28 | $27.28 | $27.22 | $27.26 | $25.26 | 33,282 |
2020-07-28 | $27.28 | $27.30 | $27.23 | $27.28 | $25.27 | 13,555 |
2020-07-27 | $27.32 | $27.33 | $27.23 | $27.23 | $25.23 | 17,588 |
2020-07-24 | $27.26 | $27.31 | $27.26 | $27.31 | $25.30 | 8,631 |
2020-07-23 | $27.29 | $27.33 | $27.24 | $27.28 | $25.28 | 9,830 |
2020-07-22 | $27.26 | $27.31 | $27.22 | $27.27 | $25.27 | 51,429 |
2020-07-21 | $27.19 | $27.23 | $27.15 | $27.21 | $25.21 | 16,841 |
2020-07-20 | $27.06 | $27.14 | $27.06 | $27.09 | $25.10 | 3,639 |
2020-07-17 | $27.07 | $27.09 | $27.04 | $27.05 | $25.07 | 23,180 |
2020-07-16 | $27.02 | $27.05 | $26.98 | $27.03 | $25.05 | 6,358 |
2020-07-15 | $26.91 | $26.96 | $26.91 | $26.93 | $24.95 | 15,415 |
2020-07-14 | $26.94 | $26.97 | $26.88 | $26.94 | $24.96 | 23,894 |
2020-07-13 | $26.86 | $26.93 | $26.85 | $26.86 | $24.89 | 18,652 |
2020-07-10 | $26.85 | $26.92 | $26.84 | $26.86 | $24.88 | 13,618 |
2020-07-09 | $26.77 | $26.91 | $26.77 | $26.86 | $24.88 | 11,200 |
2020-07-08 | $26.83 | $26.83 | $26.72 | $26.73 | $24.77 | 56,472 |
2020-07-07 | $26.79 | $27.00 | $26.76 | $26.82 | $24.85 | 49,704 |
2020-07-06 | $26.73 | $26.92 | $26.67 | $26.75 | $24.79 | 45,800 |
2020-07-02 | $26.63 | $26.70 | $26.55 | $26.68 | $24.72 | 7,299 |
2020-07-01 | $26.50 | $26.62 | $26.50 | $26.62 | $24.66 | 9,000 |
2020-06-30 | $26.52 | $26.57 | $26.41 | $26.48 | $24.54 | 315,246 |
2020-06-29 | $26.55 | $27.84 | $26.49 | $26.62 | $24.62 | 180,589 |
2020-06-26 | $26.55 | $26.55 | $26.45 | $26.49 | $24.50 | 4,685 |
2020-06-25 | $26.42 | $26.55 | $26.42 | $26.52 | $24.52 | 10,544 |
2020-06-24 | $26.43 | $26.50 | $26.40 | $26.44 | $24.45 | 7,410 |
2020-06-23 | $26.52 | $26.71 | $26.46 | $26.51 | $24.52 | 472,865 |
2020-06-22 | $26.64 | $26.67 | $26.59 | $26.61 | $24.61 | 4,260 |
2020-06-19 | $26.57 | $26.63 | $26.53 | $26.57 | $24.57 | 96,563 |
2020-06-18 | $26.47 | $26.53 | $26.43 | $26.53 | $24.53 | 5,555 |
2020-06-17 | $26.41 | $26.53 | $26.40 | $26.48 | $24.48 | 7,403,002 |
2020-06-16 | $26.42 | $26.50 | $26.37 | $26.42 | $24.43 | 16,340 |
2020-06-15 | $26.28 | $26.44 | $26.17 | $26.37 | $24.39 | 11,862 |
2020-06-12 | $26.38 | $26.39 | $26.31 | $26.31 | $24.33 | 3,741 |
2020-06-11 | $26.40 | $26.42 | $26.24 | $26.31 | $24.33 | 12,308 |
2020-06-10 | $26.26 | $26.43 | $26.26 | $26.36 | $24.38 | 21,951 |
2020-06-09 | $26.35 | $26.35 | $26.15 | $26.15 | $24.18 | 48,425 |
2020-06-08 | $26.30 | $26.36 | $26.23 | $26.30 | $24.32 | 10,642 |
2020-06-05 | $26.04 | $26.22 | $26.04 | $26.16 | $24.19 | 13,567 |
2020-06-04 | $26.05 | $26.11 | $26.02 | $26.02 | $24.06 | 7,168 |
2020-06-03 | $26.07 | $26.12 | $25.99 | $26.07 | $24.10 | 4,243 |
2020-06-02 | $26.03 | $26.05 | $25.93 | $26.03 | $24.07 | 3,662 |
2020-06-01 | $25.99 | $26.03 | $25.92 | $25.94 | $23.99 | 8,485 |
2020-05-29 | $25.91 | $26.00 | $25.89 | $25.97 | $24.01 | 3,607 |
2020-05-28 | $25.91 | $25.94 | $25.86 | $25.87 | $23.86 | 9,119 |
2020-05-27 | $25.93 | $25.93 | $25.79 | $25.92 | $23.91 | 6,159 |
2020-05-26 | $25.80 | $25.85 | $25.73 | $25.77 | $23.77 | 8,308 |
2020-05-22 | $25.82 | $25.84 | $25.75 | $25.77 | $23.77 | 7,228 |
2020-05-21 | $25.74 | $25.79 | $25.74 | $25.78 | $23.78 | 5,343 |
2020-05-20 | $25.54 | $25.71 | $25.54 | $25.67 | $23.68 | 9,727 |
2020-05-19 | $25.39 | $25.51 | $25.39 | $25.47 | $23.49 | 12,951 |
2020-05-18 | $25.35 | $25.38 | $25.33 | $25.37 | $23.40 | 13,726 |
2020-05-15 | $25.28 | $25.35 | $25.25 | $25.28 | $23.31 | 3,209 |
2020-05-14 | $25.21 | $25.27 | $25.21 | $25.27 | $23.30 | 4,814 |
2020-05-13 | $25.15 | $25.19 | $25.06 | $25.06 | $23.11 | 60,346 |
2020-05-12 | $24.96 | $25.14 | $24.95 | $25.07 | $23.12 | 226,261 |
2020-05-11 | $25.08 | $25.11 | $24.95 | $25.00 | $23.06 | 5,492 |
2020-05-08 | $25.19 | $25.35 | $25.16 | $25.18 | $23.22 | 28,133 |
2020-05-07 | $25.20 | $25.34 | $25.20 | $25.29 | $23.32 | 2,715 |
2020-05-06 | $25.16 | $25.23 | $25.15 | $25.16 | $23.20 | 5,873 |
2020-05-05 | $25.33 | $25.40 | $25.30 | $25.30 | $23.34 | 8,028 |
2020-05-04 | $25.35 | $25.45 | $25.34 | $25.38 | $23.41 | 11,142 |
2020-05-01 | $25.38 | $25.43 | $25.33 | $25.37 | $23.40 | 19,212 |
2020-04-30 | $25.44 | $25.52 | $25.39 | $25.52 | $23.54 | 777,390 |
2020-04-29 | $25.62 | $25.68 | $25.59 | $25.60 | $23.49 | 2,590 |
2020-04-28 | $25.56 | $25.56 | $25.44 | $25.45 | $23.36 | 4,751 |
2020-04-27 | $25.53 | $25.56 | $25.42 | $25.42 | $23.33 | 2,664 |
2020-04-24 | $25.59 | $25.66 | $25.53 | $25.60 | $23.49 | 10,073 |
2020-04-23 | $25.61 | $25.65 | $25.58 | $25.58 | $23.48 | 2,764 |
2020-04-22 | $25.55 | $25.58 | $25.45 | $25.50 | $23.40 | 3,751 |
2020-04-21 | $25.53 | $25.57 | $25.53 | $25.57 | $23.47 | 3,308 |
2020-04-20 | $25.51 | $25.59 | $25.47 | $25.53 | $23.43 | 4,401 |
2020-04-17 | $25.52 | $25.62 | $25.52 | $25.58 | $23.48 | 5,702 |
2020-04-16 | $25.55 | $25.60 | $25.40 | $25.60 | $23.49 | 2,001,256 |
2020-04-15 | $25.36 | $25.39 | $25.36 | $25.39 | $23.30 | 2,587 |
2020-04-14 | $25.36 | $25.40 | $25.33 | $25.33 | $23.24 | 2,003,020 |
2020-04-13 | $24.97 | $25.23 | $24.97 | $25.10 | $23.04 | 5,094 |
2020-04-09 | $24.81 | $25.11 | $24.81 | $25.11 | $23.04 | 5,495 |
2020-04-08 | $24.25 | $24.44 | $24.25 | $24.39 | $22.38 | 1,601 |
2020-04-07 | $24.21 | $24.25 | $24.16 | $24.19 | $22.20 | 67,900 |
2020-04-06 | $24.15 | $24.15 | $24.07 | $24.09 | $22.11 | 2,902 |
2020-04-03 | $23.98 | $24.06 | $23.94 | $23.98 | $22.00 | 2,356 |
2020-04-02 | $24.07 | $24.10 | $23.94 | $24.01 | $22.04 | 2,133 |
2020-04-01 | $24.07 | $24.08 | $23.93 | $23.93 | $21.96 | 8,315 |
2020-03-31 | $24.06 | $24.34 | $23.95 | $24.07 | $22.09 | 22,081 |
2020-03-30 | $23.78 | $24.27 | $23.78 | $24.10 | $22.05 | 9,321 |
2020-03-27 | $23.56 | $23.90 | $23.56 | $23.90 | $21.86 | 4,339 |
2020-03-26 | $23.46 | $23.74 | $23.46 | $23.74 | $21.72 | 4,747 |
2020-03-25 | $23.10 | $23.43 | $22.85 | $23.43 | $21.43 | 8,421 |
2020-03-24 | $22.14 | $22.88 | $22.14 | $22.88 | $20.93 | 5,287 |
2020-03-23 | $21.51 | $22.50 | $21.51 | $22.34 | $20.44 | 10,176 |
2020-03-20 | $21.31 | $22.24 | $21.31 | $21.73 | $19.88 | 15,515 |
2020-03-19 | $22.57 | $22.57 | $21.71 | $21.72 | $19.87 | 23,981 |
2020-03-18 | $23.43 | $23.43 | $22.09 | $22.91 | $20.96 | 21,834 |
2020-03-17 | $24.34 | $24.34 | $23.81 | $23.81 | $21.78 | 4,988 |
2020-03-16 | $24.61 | $24.71 | $24.22 | $24.48 | $22.40 | 99,002 |
2020-03-13 | $24.67 | $25.12 | $24.57 | $24.91 | $22.79 | 10,532 |
2020-03-12 | $24.92 | $25.24 | $23.93 | $24.28 | $22.21 | 161,222 |
2020-03-11 | $25.66 | $25.66 | $25.08 | $25.08 | $22.95 | 21,880 |
2020-03-10 | $26.04 | $26.09 | $25.60 | $25.60 | $23.42 | 13,562 |
2020-03-09 | $26.42 | $26.44 | $26.18 | $26.27 | $24.03 | 6,563 |
2020-03-06 | $26.70 | $26.74 | $26.63 | $26.69 | $24.42 | 5,291 |
2020-03-05 | $26.69 | $26.71 | $26.61 | $26.64 | $24.37 | 16,925 |
2020-03-04 | $26.73 | $26.73 | $26.60 | $26.60 | $24.34 | 5,623 |
2020-03-03 | $26.39 | $26.64 | $26.39 | $26.50 | $24.25 | 10,451 |
2020-03-02 | $26.43 | $26.45 | $26.31 | $26.34 | $24.10 | 6,724 |
2020-02-28 | $26.35 | $26.65 | $26.28 | $26.60 | $24.34 | 117,316 |
2020-02-27 | $26.34 | $26.40 | $26.28 | $26.31 | $24.01 | 118,612 |
2020-02-26 | $26.32 | $26.46 | $26.32 | $26.36 | $24.06 | 31,207 |
2020-02-25 | $26.47 | $26.49 | $26.42 | $26.42 | $24.11 | 9,236 |
2020-02-24 | $26.43 | $26.50 | $26.42 | $26.44 | $24.13 | 21,816 |
2020-02-21 | $26.40 | $26.41 | $26.37 | $26.37 | $24.07 | 4,416 |
2020-02-20 | $26.34 | $26.34 | $26.26 | $26.31 | $24.01 | 9,463 |
2020-02-19 | $26.27 | $26.31 | $26.27 | $26.30 | $24.00 | 9,293 |
2020-02-18 | $26.30 | $26.32 | $26.26 | $26.26 | $23.97 | 15,098 |
2020-02-14 | $26.26 | $26.30 | $26.23 | $26.29 | $23.99 | 21,903 |
2020-02-13 | $26.19 | $26.22 | $26.17 | $26.20 | $23.91 | 3,500 |
2020-02-12 | $26.18 | $26.20 | $26.14 | $26.19 | $23.90 | 16,786 |
2020-02-11 | $26.22 | $26.22 | $26.19 | $26.19 | $23.91 | 2,147 |
2020-02-10 | $26.23 | $26.26 | $26.22 | $26.24 | $23.95 | 9,609 |
2020-02-07 | $26.19 | $26.21 | $26.15 | $26.18 | $23.89 | 12,452 |
2020-02-06 | $26.08 | $26.12 | $26.08 | $26.11 | $23.83 | 24,662 |
2020-02-05 | $26.07 | $26.08 | $26.04 | $26.06 | $23.78 | 7,761 |
2020-02-04 | $26.12 | $26.12 | $26.06 | $26.12 | $23.84 | 12,794 |
2020-02-03 | $26.17 | $26.20 | $26.13 | $26.20 | $23.91 | 4,587 |
2020-01-31 | $26.17 | $26.21 | $26.14 | $26.20 | $23.91 | 7,915 |
2020-01-30 | $26.21 | $26.25 | $26.20 | $26.20 | $23.85 | 7,316 |
2020-01-29 | $26.17 | $26.20 | $26.16 | $26.19 | $23.83 | 11,906 |
2020-01-28 | $26.17 | $26.17 | $26.09 | $26.10 | $23.76 | 7,614 |
2020-01-27 | $26.15 | $26.16 | $26.10 | $26.16 | $23.81 | 9,020 |
2020-01-24 | $26.09 | $26.10 | $26.06 | $26.09 | $23.75 | 9,213 |
2020-01-23 | $26.05 | $26.07 | $26.01 | $26.05 | $23.71 | 12,781 |
2020-01-22 | $26.02 | $26.04 | $25.98 | $26.01 | $23.67 | 18,389 |
2020-01-21 | $25.93 | $25.95 | $25.90 | $25.94 | $23.61 | 9,587 |
2020-01-17 | $25.86 | $25.90 | $25.84 | $25.90 | $23.57 | 16,875 |
2020-01-16 | $25.82 | $25.89 | $25.82 | $25.89 | $23.56 | 15,567 |
2020-01-15 | $25.88 | $25.88 | $25.83 | $25.88 | $23.55 | 13,108 |
2020-01-14 | $25.76 | $25.81 | $25.75 | $25.81 | $23.49 | 6,915 |
2020-01-13 | $25.76 | $25.80 | $25.75 | $25.76 | $23.45 | 14,618 |
2020-01-10 | $25.73 | $25.81 | $25.73 | $25.80 | $23.48 | 27,367 |
2020-01-09 | $25.65 | $25.71 | $25.60 | $25.71 | $23.40 | 4,378 |
2020-01-08 | $25.67 | $25.71 | $25.65 | $25.68 | $23.37 | 7,476 |
2020-01-07 | $25.72 | $25.73 | $25.67 | $25.70 | $23.39 | 13,432 |
2020-01-06 | $25.74 | $25.78 | $25.73 | $25.76 | $23.44 | 4,981 |
2020-01-03 | $25.69 | $25.83 | $25.69 | $25.80 | $23.48 | 30,537 |
2020-01-02 | $25.73 | $25.73 | $25.68 | $25.71 | $23.40 | 3,441 |
2019-12-31 | $25.70 | $25.70 | $25.60 | $25.65 | $23.34 | 19,249 |
2019-12-30 | $25.67 | $25.75 | $25.67 | $25.75 | $23.44 | 3,295 |
2019-12-27 | $25.82 | $25.88 | $25.82 | $25.87 | $23.42 | 478 |
2019-12-26 | $25.78 | $25.80 | $25.75 | $25.77 | $23.33 | 18,901 |
2019-12-24 | $25.73 | $25.76 | $25.73 | $25.74 | $23.30 | 6,257 |
2019-12-23 | $25.76 | $25.77 | $25.71 | $25.77 | $23.33 | 4,940 |
2019-12-20 | $25.72 | $25.77 | $25.71 | $25.74 | $23.30 | 8,366 |
2019-12-19 | $25.72 | $25.78 | $25.72 | $25.78 | $23.34 | 6,283 |
2019-12-18 | $25.72 | $25.73 | $25.71 | $25.71 | $23.28 | 1,545 |
2019-12-17 | $25.72 | $25.76 | $25.72 | $25.76 | $23.32 | 8,601 |
2019-12-16 | $25.80 | $25.80 | $25.74 | $25.77 | $23.33 | 72,771 |
2019-12-13 | $25.78 | $25.82 | $25.69 | $25.82 | $23.38 | 7,057 |
2019-12-12 | $25.67 | $25.71 | $25.63 | $25.70 | $23.27 | 28,612 |
2019-12-11 | $25.75 | $25.81 | $25.73 | $25.78 | $23.34 | 13,594 |
2019-12-10 | $25.66 | $25.72 | $25.65 | $25.70 | $23.27 | 9,506 |
2019-12-09 | $25.69 | $25.73 | $25.67 | $25.72 | $23.29 | 5,068 |
2019-12-06 | $25.68 | $25.69 | $25.68 | $25.69 | $23.25 | 1,481 |
2019-12-05 | $25.67 | $25.75 | $25.63 | $25.74 | $23.30 | 17,307 |
2019-12-04 | $25.72 | $25.72 | $25.68 | $25.70 | $23.27 | 11,549 |
2019-12-03 | $25.64 | $25.79 | $25.64 | $25.72 | $23.29 | 38,399 |
2019-12-02 | $25.59 | $25.63 | $25.58 | $25.63 | $23.20 | 16,447 |
2019-11-29 | $25.69 | $25.73 | $25.66 | $25.68 | $23.25 | 2,136 |
2019-11-27 | $25.76 | $25.78 | $25.75 | $25.78 | $23.29 | 3,875 |
2019-11-26 | $25.79 | $25.79 | $25.75 | $25.77 | $23.28 | 6,703 |
2019-11-25 | $25.70 | $25.73 | $25.69 | $25.70 | $23.22 | 9,227 |
2019-11-22 | $25.64 | $25.68 | $25.63 | $25.68 | $23.20 | 2,353,329 |
2019-11-21 | $25.65 | $25.65 | $25.62 | $25.64 | $23.16 | 2,631 |
2019-11-20 | $25.65 | $25.68 | $25.64 | $25.67 | $23.19 | 584,083 |
2019-11-19 | $25.58 | $25.64 | $25.58 | $25.60 | $23.13 | 14,388 |
2019-11-18 | $25.60 | $25.62 | $25.54 | $25.60 | $23.13 | 12,411 |
2019-11-15 | $25.57 | $25.57 | $25.54 | $25.54 | $23.08 | 5,615 |
2019-11-14 | $25.58 | $25.58 | $25.55 | $25.55 | $23.09 | 12,451 |
2019-11-13 | $25.49 | $25.49 | $25.41 | $25.41 | $22.96 | 25,512 |
2019-11-12 | $25.38 | $25.40 | $25.38 | $25.39 | $22.94 | 3,923,193 |
2019-11-11 | $25.37 | $25.38 | $25.36 | $25.37 | $22.92 | 5,046 |
2019-11-08 | $25.42 | $25.44 | $25.35 | $25.35 | $22.90 | 9,496 |
2019-11-07 | $25.45 | $25.45 | $25.38 | $25.38 | $22.94 | 11,115 |
2019-11-06 | $25.55 | $25.56 | $25.53 | $25.53 | $23.07 | 8,706 |
2019-11-05 | $25.45 | $25.46 | $25.45 | $25.46 | $23.01 | 61,977 |
2019-11-04 | $25.56 | $25.69 | $25.52 | $25.56 | $23.09 | 14,595 |
2019-11-01 | $25.69 | $25.70 | $25.63 | $25.66 | $23.18 | 9,554 |
2019-10-31 | $25.66 | $25.69 | $25.66 | $25.67 | $23.19 | 3,207 |
2019-10-30 | $25.55 | $25.61 | $25.53 | $25.59 | $23.07 | 5,699 |
2019-10-29 | $25.52 | $25.54 | $25.50 | $25.50 | $22.99 | 2,635 |
2019-10-28 | $25.48 | $25.55 | $25.48 | $25.52 | $23.00 | 5,492 |
2019-10-25 | $25.64 | $25.64 | $25.57 | $25.58 | $23.06 | 6,310 |
2019-10-24 | $25.64 | $25.65 | $25.61 | $25.62 | $23.09 | 2,429 |
2019-10-23 | $25.63 | $25.63 | $25.61 | $25.61 | $23.09 | 5,061 |
2019-10-22 | $25.52 | $25.57 | $25.52 | $25.57 | $23.05 | 1,952,498 |
2019-10-21 | $25.52 | $25.55 | $25.51 | $25.52 | $23.01 | 393,060 |
2019-10-18 | $25.60 | $25.60 | $25.56 | $25.56 | $23.04 | 335 |
2019-10-17 | $25.47 | $25.50 | $25.47 | $25.49 | $22.98 | 941 |
2019-10-16 | $25.53 | $25.55 | $25.52 | $25.55 | $23.04 | 1,335 |
2019-10-15 | $25.59 | $25.59 | $25.50 | $25.50 | $22.99 | 3,910,920 |
2019-10-14 | $25.52 | $25.59 | $25.52 | $25.53 | $23.02 | 1,373 |
2019-10-11 | $25.48 | $25.52 | $25.46 | $25.47 | $22.96 | 2,298 |
2019-10-10 | $25.58 | $25.61 | $25.55 | $25.55 | $23.03 | 4,645 |
2019-10-09 | $25.72 | $25.72 | $25.68 | $25.68 | $23.15 | 2,154 |
2019-10-08 | $25.76 | $25.77 | $25.69 | $25.71 | $23.18 | 7,649 |
2019-10-07 | $25.78 | $25.78 | $25.73 | $25.73 | $23.20 | 1,231 |
2019-10-04 | $25.79 | $25.80 | $25.74 | $25.80 | $23.26 | 1,817 |
2019-10-03 | $25.75 | $25.75 | $25.73 | $25.73 | $23.20 | 3,454 |
2019-10-02 | $25.65 | $25.67 | $25.64 | $25.64 | $23.11 | 1,141 |
2019-10-01 | $25.55 | $25.68 | $25.55 | $25.65 | $23.12 | 10,992 |
2019-09-30 | $25.56 | $25.62 | $25.54 | $25.61 | $23.09 | 3,358 |
2019-09-27 | $25.64 | $25.67 | $25.61 | $25.67 | $23.08 | 60,898 |
2019-09-26 | $25.60 | $25.64 | $25.59 | $25.60 | $23.02 | 496 |
2019-09-25 | $25.57 | $25.57 | $25.55 | $25.56 | $22.98 | 949 |
2019-09-24 | $25.69 | $25.72 | $25.66 | $25.70 | $23.11 | 7,209 |
2019-09-23 | $25.61 | $25.65 | $25.61 | $25.64 | $23.05 | 12,584 |
2019-09-20 | $25.48 | $25.59 | $25.48 | $25.59 | $23.01 | 2,228 |
2019-09-19 | $25.50 | $25.51 | $25.45 | $25.45 | $22.88 | 5,076 |
2019-09-18 | $25.45 | $25.49 | $25.37 | $25.37 | $22.81 | 1,186 |
2019-09-17 | $25.27 | $25.39 | $25.27 | $25.32 | $22.77 | 9,379 |
2019-09-16 | $25.30 | $25.30 | $25.30 | $25.30 | $22.75 | 46 |
2019-09-13 | $25.29 | $25.29 | $25.18 | $25.21 | $22.67 | 749 |
2019-09-12 | $25.51 | $25.51 | $25.37 | $25.39 | $22.83 | 2,889 |
2019-09-11 | $25.44 | $25.45 | $25.42 | $25.42 | $22.86 | 1,034 |
2019-09-10 | $25.63 | $25.63 | $25.45 | $25.45 | $22.89 | 2,189 |
2019-09-09 | $25.58 | $25.65 | $25.58 | $25.59 | $23.01 | 2,573 |
2019-09-06 | $25.69 | $25.74 | $25.68 | $25.74 | $23.14 | 1,398 |
2019-09-05 | $25.67 | $25.67 | $25.67 | $25.67 | $23.08 | 100 |
2019-09-04 | $25.72 | $25.84 | $25.72 | $25.79 | $23.19 | 1,843 |
2019-09-03 | $25.85 | $25.85 | $25.80 | $25.81 | $23.21 | 1,853 |
2019-08-30 | $25.77 | $25.78 | $25.72 | $25.78 | $23.18 | 1,532 |
2019-08-29 | $25.87 | $25.87 | $25.80 | $25.86 | $23.19 | 1,820 |
2019-08-28 | $25.98 | $25.98 | $25.90 | $25.90 | $23.23 | 2,123 |
2019-08-27 | $25.91 | $25.91 | $25.87 | $25.87 | $23.20 | 750 |
2019-08-26 | $25.82 | $25.83 | $25.78 | $25.78 | $23.11 | 4,345 |
2019-08-23 | $25.71 | $25.81 | $25.69 | $25.79 | $23.13 | 3,331 |
2019-08-22 | $25.71 | $25.71 | $25.71 | $25.71 | $23.05 | 476 |
2019-08-21 | $25.73 | $25.77 | $25.73 | $25.77 | $23.10 | 1,119 |
2019-08-20 | $25.70 | $25.71 | $25.70 | $25.71 | $23.05 | 1,900 |
2019-08-19 | $25.65 | $25.65 | $25.57 | $25.63 | $22.98 | 2,686 |
2019-08-16 | $25.75 | $25.75 | $25.71 | $25.71 | $23.06 | 171 |
2019-08-15 | $25.68 | $25.70 | $25.68 | $25.70 | $23.05 | 1,902 |
2019-08-14 | $25.61 | $25.61 | $25.58 | $25.58 | $22.94 | 794 |
2019-08-13 | $25.58 | $25.58 | $25.52 | $25.52 | $22.89 | 983 |
2019-08-12 | $25.48 | $25.54 | $25.48 | $25.54 | $22.90 | 2,600 |
2019-08-09 | $25.48 | $25.48 | $25.42 | $25.42 | $22.80 | 1,280 |
2019-08-08 | $25.36 | $25.49 | $25.36 | $25.49 | $22.85 | 893 |
2019-08-07 | $25.59 | $25.59 | $25.47 | $25.48 | $22.85 | 1,961 |
2019-08-06 | $25.42 | $25.48 | $25.41 | $25.48 | $22.84 | 4,888 |
2019-08-05 | $25.35 | $25.39 | $25.35 | $25.35 | $22.73 | 5,223 |
2019-08-02 | $25.27 | $25.31 | $25.27 | $25.31 | $22.70 | 2,361 |
2019-08-01 | $25.28 | $25.32 | $25.28 | $25.28 | $22.67 | 2,806 |
2019-07-31 | $25.15 | $25.15 | $25.11 | $25.11 | $22.52 | 1,528 |
2019-07-30 | $25.15 | $25.16 | $25.06 | $25.13 | $22.48 | 5,442 |
2019-07-29 | $25.17 | $25.17 | $25.13 | $25.13 | $22.48 | 3,906 |
2019-07-26 | $25.13 | $25.15 | $25.11 | $25.11 | $22.47 | 5,020 |
2019-07-25 | $25.09 | $25.09 | $25.09 | $25.09 | $22.45 | 171 |
2019-07-24 | $25.12 | $25.14 | $25.12 | $25.14 | $22.49 | 997 |
2019-07-23 | $25.09 | $25.10 | $25.06 | $25.09 | $22.45 | 7,368 |
2019-07-22 | $25.09 | $25.11 | $25.09 | $25.11 | $22.46 | 12,019 |
2019-07-19 | $25.04 | $25.08 | $25.03 | $25.04 | $22.40 | 2,912 |
2019-07-18 | $25.08 | $25.08 | $24.96 | $25.06 | $22.42 | 4,800 |
2019-07-17 | $24.94 | $24.99 | $24.94 | $24.96 | $22.33 | 13,123 |
2019-07-16 | $24.94 | $24.94 | $24.88 | $24.92 | $22.29 | 4,001,771 |
2019-07-15 | $24.95 | $24.98 | $24.95 | $24.96 | $22.33 | 4,440 |
2019-07-12 | $24.93 | $24.93 | $24.93 | $24.93 | $22.30 | 0 |
2019-07-11 | $24.97 | $25.02 | $24.89 | $24.92 | $22.29 | 6,160 |
2019-07-10 | $25.06 | $25.07 | $25.01 | $25.01 | $22.37 | 830 |
2019-07-09 | $25.03 | $25.04 | $25.00 | $25.00 | $22.37 | 526 |
2019-07-08 | $25.04 | $25.07 | $25.00 | $25.03 | $22.39 | 5,241 |
2019-07-05 | $25.04 | $25.04 | $25.04 | $25.04 | $22.40 | 86 |
2019-07-03 | $25.18 | $25.18 | $25.18 | $25.18 | $22.52 | 1 |
2019-07-02 | $25.09 | $25.10 | $25.08 | $25.10 | $22.46 | 4,142 |
2019-07-01 | $25.02 | $25.06 | $25.02 | $25.05 | $22.41 | 2,849 |
2019-06-28 | $25.00 | $25.04 | $25.00 | $25.04 | $22.40 | 1,100 |
2019-06-27 | $24.99 | $25.05 | $24.98 | $25.05 | $22.35 | 528 |
2019-06-26 | $24.99 | $24.99 | $24.99 | $24.99 | $22.30 | 2,000 |
2019-06-25 | $25.03 | $25.03 | $25.03 | $25.03 | $22.33 | 66 |
2019-06-24 | $25.00 | $25.01 | $24.99 | $25.01 | $22.32 | 581 |
2019-06-21 | $24.92 | $24.94 | $24.92 | $24.94 | $22.26 | 814 |
2019-06-20 | $24.97 | $25.02 | $24.97 | $25.02 | $22.32 | 3,482 |
2019-06-19 | $24.77 | $24.95 | $24.77 | $24.91 | $22.23 | 1,272 |
2019-06-18 | $24.82 | $24.82 | $24.80 | $24.80 | $22.13 | 715 |
2019-06-17 | $24.65 | $24.68 | $24.65 | $24.68 | $22.02 | 114 |
2019-06-14 | $24.63 | $24.66 | $24.63 | $24.65 | $21.99 | 3,350 |
2019-06-13 | $24.63 | $24.67 | $24.63 | $24.63 | $21.98 | 4,212 |
2019-06-12 | $24.56 | $24.58 | $24.54 | $24.58 | $21.93 | 876 |
2019-06-11 | $24.56 | $24.56 | $24.55 | $24.55 | $21.91 | 209 |
2019-06-10 | $24.60 | $24.60 | $24.53 | $24.54 | $21.90 | 309 |
2019-06-07 | $24.59 | $24.59 | $24.59 | $24.59 | $21.94 | 462 |
2019-06-06 | $24.53 | $24.56 | $24.51 | $24.51 | $21.87 | 10,593 |
2019-06-05 | $24.56 | $24.56 | $24.49 | $24.49 | $21.85 | 2,326 |
2019-06-04 | $24.53 | $24.56 | $24.53 | $24.56 | $21.92 | 8,870 |
2019-06-03 | $24.53 | $24.56 | $24.50 | $24.54 | $21.90 | 3,719 |
2019-05-31 | $24.34 | $24.48 | $24.34 | $24.45 | $21.81 | 4,080 |
2019-05-30 | $24.50 | $24.50 | $24.47 | $24.47 | $21.75 | 100 |
2019-05-29 | $24.40 | $24.41 | $24.36 | $24.38 | $21.67 | 2,312 |
2019-05-28 | $24.39 | $24.43 | $24.38 | $24.40 | $21.69 | 1,723 |
2019-05-24 | $24.33 | $24.33 | $24.33 | $24.33 | $21.63 | 54 |
2019-05-23 | $24.32 | $24.37 | $24.31 | $24.31 | $21.61 | 786 |
2019-05-22 | $24.28 | $24.28 | $24.26 | $24.26 | $21.56 | 700 |
2019-05-21 | $24.22 | $24.26 | $24.22 | $24.23 | $21.54 | 2,993 |
2019-05-20 | $24.25 | $24.25 | $24.24 | $24.24 | $21.55 | 963 |
2019-05-17 | $24.31 | $24.31 | $24.28 | $24.28 | $21.58 | 2,200 |
2019-05-16 | $24.30 | $24.30 | $24.28 | $24.28 | $21.59 | 701 |
2019-05-15 | $24.30 | $24.30 | $24.30 | $24.30 | $21.60 | 0 |
2019-05-14 | $24.21 | $24.24 | $24.21 | $24.24 | $21.55 | 616 |
2019-05-13 | $24.25 | $24.26 | $24.22 | $24.22 | $21.53 | 1,275 |
2019-05-10 | $24.21 | $24.24 | $24.19 | $24.20 | $21.52 | 5,017 |
2019-05-09 | $24.20 | $24.20 | $24.19 | $24.20 | $21.51 | 577 |
2019-05-08 | $24.21 | $24.21 | $24.18 | $24.18 | $21.49 | 1,669 |
2019-05-07 | $24.25 | $24.25 | $24.23 | $24.23 | $21.54 | 102 |
2019-05-06 | $24.16 | $24.26 | $24.16 | $24.21 | $21.52 | 5,468 |
2019-05-03 | $24.18 | $24.22 | $24.14 | $24.18 | $21.49 | 4,310 |
2019-05-02 | $24.13 | $24.14 | $24.12 | $24.12 | $21.44 | 5,392 |
2019-05-01 | $24.26 | $24.30 | $24.21 | $24.21 | $21.52 | 6,184 |
2019-04-30 | $24.22 | $24.25 | $24.19 | $24.22 | $21.53 | 10,156 |
2019-04-29 | $24.27 | $24.27 | $24.22 | $24.22 | $21.48 | 709 |
2019-04-26 | $24.31 | $24.31 | $24.28 | $24.28 | $21.53 | 12,042 |
2019-04-25 | $24.23 | $24.24 | $24.21 | $24.21 | $21.48 | 8,970 |
2019-04-24 | $24.22 | $24.22 | $24.22 | $24.22 | $21.48 | 75 |
2019-04-23 | $24.16 | $24.18 | $24.14 | $24.14 | $21.42 | 2,293 |
2019-04-22 | $24.11 | $24.11 | $24.09 | $24.09 | $21.36 | 16,764 |
2019-04-18 | $24.15 | $24.15 | $24.12 | $24.12 | $21.40 | 3,700 |
2019-04-17 | $24.11 | $24.11 | $24.10 | $24.10 | $21.37 | 425 |
2019-04-16 | $24.18 | $24.18 | $24.11 | $24.11 | $21.39 | 2,676 |
2019-04-15 | $24.14 | $24.20 | $24.14 | $24.19 | $21.46 | 122,910 |
2019-04-12 | $24.16 | $24.16 | $24.16 | $24.16 | $21.43 | 0 |
2019-04-11 | $24.16 | $24.16 | $24.14 | $24.14 | $21.41 | 596 |
2019-04-10 | $24.13 | $24.16 | $24.13 | $24.16 | $21.43 | 368 |
2019-04-09 | $24.08 | $24.12 | $24.08 | $24.09 | $21.36 | 1,930 |
2019-04-08 | $24.04 | $24.04 | $24.04 | $24.04 | $21.32 | 33 |
2019-04-05 | $24.06 | $24.06 | $24.05 | $24.06 | $21.34 | 702 |
2019-04-04 | $24.04 | $24.04 | $24.02 | $24.02 | $21.30 | 2,041 |
2019-04-03 | $24.05 | $24.05 | $24.04 | $24.05 | $21.33 | 2,754 |
2019-04-02 | $24.05 | $24.08 | $24.05 | $24.06 | $21.34 | 4,155,195 |
2019-04-01 | $24.04 | $24.04 | $24.04 | $24.04 | $21.32 | 102 |
2019-03-29 | $24.12 | $24.12 | $24.12 | $24.12 | $21.40 | 36 |
2019-03-28 | $24.19 | $24.20 | $24.19 | $24.20 | $21.40 | 2,540 |
2019-03-27 | $24.21 | $24.22 | $24.17 | $24.17 | $21.38 | 7,770 |
2019-03-26 | $24.15 | $24.17 | $24.14 | $24.14 | $21.34 | 1,071 |
2019-03-25 | $24.08 | $24.15 | $24.08 | $24.12 | $21.33 | 2,711 |
2019-03-22 | $24.07 | $24.07 | $24.07 | $24.07 | $21.29 | 0 |
2019-03-21 | $23.91 | $23.95 | $23.91 | $23.95 | $21.18 | 1,931 |
2019-03-20 | $23.85 | $23.92 | $23.85 | $23.92 | $21.15 | 962 |
2019-03-19 | $23.87 | $23.87 | $23.81 | $23.85 | $21.09 | 2,002 |
2019-03-18 | $23.84 | $23.84 | $23.84 | $23.84 | $21.08 | 33 |
2019-03-15 | $23.83 | $23.85 | $23.83 | $23.85 | $21.09 | 200 |
2019-03-14 | $23.76 | $23.82 | $23.76 | $23.78 | $21.03 | 3,741 |
2019-03-13 | $23.84 | $23.84 | $23.80 | $23.80 | $21.05 | 1,260 |
2019-03-12 | $23.80 | $23.83 | $23.80 | $23.83 | $21.07 | 158 |
2019-03-11 | $23.71 | $23.74 | $23.71 | $23.74 | $20.99 | 423 |
2019-03-08 | $23.71 | $23.73 | $23.71 | $23.73 | $20.99 | 2,831 |
2019-03-07 | $23.74 | $23.74 | $23.72 | $23.72 | $20.97 | 1,576 |
2019-03-06 | $23.68 | $23.68 | $23.65 | $23.65 | $20.92 | 552 |
2019-03-05 | $23.63 | $23.63 | $23.63 | $23.63 | $20.90 | 15 |
2019-03-04 | $23.64 | $23.64 | $23.64 | $23.64 | $20.91 | 24 |
2019-03-01 | $23.63 | $23.65 | $23.61 | $23.61 | $20.88 | 2,508 |
2019-02-28 | $23.63 | $23.63 | $23.63 | $23.63 | $20.89 | 0 |
2019-02-27 | $23.75 | $23.75 | $23.68 | $23.70 | $20.90 | 1,195 |
2019-02-26 | $23.75 | $23.75 | $23.75 | $23.75 | $20.95 | 0 |
2019-02-25 | $23.71 | $23.71 | $23.71 | $23.71 | $20.91 | 0 |
2019-02-22 | $23.73 | $23.74 | $23.71 | $23.71 | $20.91 | 500 |
2019-02-21 | $23.65 | $23.65 | $23.64 | $23.64 | $20.84 | 255 |
2019-02-20 | $23.69 | $23.70 | $23.69 | $23.69 | $20.89 | 1,035 |
2019-02-19 | $23.75 | $23.75 | $23.72 | $23.72 | $20.92 | 476 |
2019-02-15 | $23.71 | $23.71 | $23.71 | $23.71 | $20.91 | 0 |
2019-02-14 | $23.70 | $23.70 | $23.67 | $23.68 | $20.88 | 1,217 |
2019-02-13 | $23.67 | $23.69 | $23.66 | $23.66 | $20.86 | 1,676 |
2019-02-12 | $23.68 | $23.70 | $23.66 | $23.68 | $20.88 | 8,969 |
2019-02-11 | $23.67 | $23.67 | $23.67 | $23.67 | $20.87 | 13 |
2019-02-08 | $23.67 | $23.70 | $23.67 | $23.70 | $20.90 | 126 |
2019-02-07 | $23.68 | $23.68 | $23.66 | $23.67 | $20.88 | 630 |
2019-02-06 | $23.71 | $23.71 | $23.68 | $23.68 | $20.88 | 599 |
2019-02-05 | $23.66 | $23.69 | $23.66 | $23.69 | $20.89 | 1,122 |
2019-02-04 | $23.66 | $23.66 | $23.63 | $23.63 | $20.84 | 354 |
2019-02-01 | $23.66 | $23.66 | $23.64 | $23.65 | $20.86 | 774 |
2019-01-31 | $23.63 | $23.73 | $23.63 | $23.70 | $20.90 | 1,239 |
2019-01-30 | $23.60 | $23.64 | $23.60 | $23.64 | $20.77 | 279 |
2019-01-29 | $23.55 | $23.60 | $23.55 | $23.57 | $20.71 | 780 |
2019-01-28 | $23.49 | $23.56 | $23.48 | $23.52 | $20.67 | 3,699 |
2019-01-25 | $23.48 | $23.51 | $23.48 | $23.51 | $20.66 | 1,214 |
2019-01-24 | $23.51 | $23.51 | $23.51 | $23.51 | $20.66 | 92 |
2019-01-23 | $23.43 | $23.47 | $23.43 | $23.44 | $20.60 | 1,864 |
2019-01-22 | $23.43 | $23.43 | $23.39 | $23.40 | $20.56 | 585 |
2019-01-18 | $23.35 | $23.39 | $23.35 | $23.38 | $20.54 | 1,801 |
2019-01-17 | $23.28 | $23.34 | $23.27 | $23.33 | $20.50 | 26,856 |
2019-01-16 | $23.31 | $23.31 | $23.31 | $23.31 | $20.49 | 107 |
2019-01-15 | $23.27 | $23.27 | $23.27 | $23.27 | $20.45 | 78 |
2019-01-14 | $23.28 | $23.28 | $23.26 | $23.26 | $20.44 | 241 |
2019-01-11 | $23.30 | $23.30 | $23.26 | $23.29 | $20.47 | 4,577 |
2019-01-10 | $23.25 | $23.25 | $23.25 | $23.25 | $20.43 | 164 |
2019-01-09 | $23.25 | $23.28 | $23.25 | $23.28 | $20.46 | 550 |
2019-01-08 | $23.20 | $23.22 | $23.20 | $23.22 | $20.40 | 237 |
2019-01-07 | $23.21 | $23.21 | $23.19 | $23.19 | $20.38 | 688 |
2019-01-04 | $23.17 | $23.17 | $23.17 | $23.17 | $20.36 | 83 |
2019-01-03 | $23.15 | $23.15 | $23.15 | $23.15 | $20.35 | 0 |
2019-01-02 | $23.15 | $23.15 | $23.15 | $23.15 | $20.35 | 111 |
2018-12-31 | $23.13 | $23.13 | $23.13 | $23.13 | $20.33 | 71 |
2018-12-28 | $23.04 | $23.08 | $23.04 | $23.08 | $20.29 | 1,116 |
2018-12-27 | $23.06 | $23.06 | $23.06 | $23.06 | $20.20 | 0 |
2018-12-26 | $23.11 | $23.11 | $23.06 | $23.06 | $20.20 | 6,181 |
2018-12-24 | $23.14 | $23.14 | $23.09 | $23.09 | $20.23 | 1,644 |
2018-12-21 | $23.14 | $23.14 | $23.07 | $23.12 | $20.26 | 1,593 |
2018-12-20 | $23.23 | $23.23 | $23.16 | $23.16 | $20.29 | 3,156 |
2018-12-19 | $23.30 | $23.30 | $23.24 | $23.24 | $20.36 | 9,706 |
2018-12-18 | $23.25 | $23.25 | $23.23 | $23.23 | $20.35 | 600 |
2018-12-17 | $23.16 | $23.20 | $23.16 | $23.18 | $20.31 | 1,856 |
2018-12-14 | $23.17 | $23.20 | $23.16 | $23.16 | $20.29 | 978 |
2018-12-13 | $23.09 | $23.12 | $23.09 | $23.12 | $20.26 | 739 |
2018-12-12 | $23.10 | $23.10 | $23.10 | $23.10 | $20.24 | 0 |
2018-12-11 | $23.07 | $23.07 | $23.07 | $23.07 | $20.21 | 39 |
2018-12-10 | $23.05 | $23.05 | $23.02 | $23.03 | $20.18 | 1,126 |
2018-12-07 | $23.03 | $23.03 | $23.03 | $23.03 | $20.18 | 417 |
2018-12-06 | $22.99 | $22.99 | $22.99 | $22.99 | $20.14 | 179 |
2018-12-04 | $23.00 | $23.01 | $22.99 | $23.01 | $20.16 | 461 |
2018-12-03 | $22.86 | $22.86 | $22.86 | $22.86 | $20.03 | 173 |
2018-11-30 | $22.86 | $22.86 | $22.86 | $22.86 | $20.03 | 543 |
2018-11-29 | $23.01 | $23.01 | $23.01 | $23.01 | $20.09 | 222 |
2018-11-28 | $23.00 | $23.02 | $23.00 | $23.01 | $20.09 | 5,090 |
2018-11-27 | $22.97 | $22.97 | $22.95 | $22.95 | $20.04 | 739 |
2018-11-26 | $23.00 | $23.00 | $22.93 | $22.99 | $20.08 | 3,380 |
2018-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.08 | 417 |
2018-11-21 | $22.89 | $22.89 | $22.89 | $22.89 | $19.99 | 9 |
2018-11-20 | $22.90 | $22.90 | $22.89 | $22.89 | $19.99 | 400 |
2018-11-19 | $22.93 | $22.94 | $22.91 | $22.91 | $20.01 | 533 |
2018-11-16 | $22.94 | $23.00 | $22.94 | $23.00 | $20.08 | 614 |
2018-11-15 | $23.02 | $23.02 | $23.02 | $23.02 | $20.10 | 178 |
2018-11-14 | $23.02 | $23.02 | $23.02 | $23.02 | $20.10 | 23 |
2018-11-13 | $23.05 | $23.05 | $23.02 | $23.02 | $20.10 | 746 |
2018-11-12 | $23.07 | $23.08 | $23.06 | $23.06 | $20.13 | 1,382 |
2018-11-09 | $23.09 | $23.09 | $23.03 | $23.03 | $20.11 | 351 |
2018-11-08 | $23.10 | $23.10 | $23.10 | $23.10 | $20.17 | 59 |
2018-11-07 | $23.10 | $23.10 | $23.10 | $23.10 | $20.17 | 465 |
2018-11-06 | $23.08 | $23.08 | $23.08 | $23.08 | $20.15 | 485 |
2018-11-05 | $23.07 | $23.07 | $23.07 | $23.07 | $20.15 | 75 |
2018-11-02 | $23.05 | $23.07 | $23.05 | $23.07 | $20.15 | 471 |
2018-11-01 | $23.07 | $23.07 | $23.07 | $23.07 | $20.15 | 57 |
2018-10-31 | $23.05 | $23.07 | $23.05 | $23.07 | $20.15 | 200,900 |
2018-10-30 | $23.22 | $23.22 | $23.19 | $23.19 | $20.17 | 1,200 |
2018-10-29 | $23.22 | $23.22 | $23.20 | $23.21 | $20.19 | 740 |
2018-10-26 | $23.29 | $23.29 | $23.28 | $23.28 | $20.25 | 300 |
2018-10-25 | $23.23 | $23.23 | $23.23 | $23.23 | $20.21 | 848 |
2018-10-24 | $23.22 | $23.22 | $23.22 | $23.22 | $20.20 | 82 |
2018-10-23 | $23.22 | $23.22 | $23.22 | $23.22 | $20.20 | 500 |
2018-10-22 | $23.25 | $23.25 | $23.25 | $23.25 | $20.22 | 1,309 |
2018-10-19 | $23.24 | $23.24 | $23.24 | $23.24 | $20.21 | 531 |
2018-10-18 | $23.30 | $23.30 | $23.30 | $23.30 | $20.27 | 100 |
2018-10-17 | $23.30 | $23.31 | $23.29 | $23.30 | $20.27 | 1,815 |
2018-10-16 | $23.30 | $23.30 | $23.30 | $23.30 | $20.27 | 1 |
2018-10-15 | $23.30 | $23.30 | $23.30 | $23.30 | $20.27 | 300 |
2018-10-12 | $23.36 | $23.36 | $23.36 | $23.36 | $20.32 | 315 |
2018-10-11 | $23.35 | $23.35 | $23.35 | $23.35 | $20.31 | 1,075 |
2018-10-10 | $23.29 | $23.29 | $23.27 | $23.27 | $20.24 | 100,935 |
2018-10-09 | $23.28 | $23.28 | $23.28 | $23.28 | $20.25 | 400 |
2018-10-08 | $23.31 | $23.31 | $23.31 | $23.31 | $20.28 | 156 |
2018-10-05 | $23.35 | $23.35 | $23.35 | $23.35 | $20.31 | 2 |
2018-10-04 | $23.35 | $23.35 | $23.35 | $23.35 | $20.31 | 200 |
2018-10-03 | $23.46 | $23.47 | $23.46 | $23.47 | $20.42 | 731 |
2018-10-02 | $23.54 | $23.54 | $23.54 | $23.54 | $20.48 | 162 |
2018-10-01 | $23.54 | $23.54 | $23.54 | $23.54 | $20.48 | 400 |
2018-09-28 | $23.54 | $23.57 | $23.54 | $23.57 | $20.50 | 100,205 |
2018-09-27 | $23.59 | $23.59 | $23.59 | $23.59 | $20.46 | 1,163 |
2018-09-26 | $23.55 | $23.55 | $23.55 | $23.55 | $20.43 | 458 |
2018-09-25 | $23.49 | $23.49 | $23.49 | $23.49 | $20.38 | 867 |
2018-09-24 | $23.56 | $23.56 | $23.51 | $23.51 | $20.39 | 756 |
2018-09-21 | $23.51 | $23.51 | $23.51 | $23.51 | $20.39 | 14 |
2018-09-20 | $23.51 | $23.51 | $23.51 | $23.51 | $20.39 | 300 |
2018-09-19 | $23.50 | $23.52 | $23.50 | $23.51 | $20.39 | 1,534 |
2018-09-18 | $23.51 | $23.51 | $23.51 | $23.51 | $20.39 | 127 |
2018-09-17 | $23.55 | $23.55 | $23.55 | $23.55 | $20.43 | 141 |
2018-09-14 | $23.62 | $23.62 | $23.62 | $23.62 | $20.49 | 196 |
2018-09-13 | $23.62 | $23.62 | $23.62 | $23.62 | $20.49 | 1,300 |
2018-09-12 | $23.63 | $23.63 | $23.63 | $23.63 | $20.50 | 227 |
2018-09-11 | $23.60 | $23.60 | $23.60 | $23.60 | $20.47 | 0 |
2018-09-10 | $23.60 | $23.60 | $23.60 | $23.60 | $20.47 | 500 |
2018-09-07 | $23.64 | $23.64 | $23.64 | $23.64 | $20.51 | 0 |
2018-09-06 | $23.67 | $23.67 | $23.64 | $23.64 | $20.51 | 425 |
2018-09-05 | $23.61 | $23.61 | $23.61 | $23.61 | $20.48 | 221 |
2018-09-04 | $23.66 | $23.66 | $23.66 | $23.66 | $20.52 | 372 |
2018-08-31 | $23.79 | $23.79 | $23.79 | $23.79 | $20.63 | 57 |
2018-08-30 | $23.79 | $23.79 | $23.79 | $23.79 | $20.56 | 69 |
2018-08-29 | $23.81 | $23.81 | $23.79 | $23.79 | $20.56 | 773 |
2018-08-28 | $23.84 | $23.84 | $23.84 | $23.84 | $20.60 | 11 |
2018-08-27 | $23.84 | $23.84 | $23.84 | $23.84 | $20.60 | 2,300 |
2018-08-24 | $23.83 | $23.83 | $23.83 | $23.83 | $20.59 | 292 |
2018-08-23 | $23.83 | $23.86 | $23.83 | $23.85 | $20.61 | 1,386 |
2018-08-22 | $23.81 | $23.82 | $23.81 | $23.82 | $20.58 | 100,639 |
2018-08-21 | $23.86 | $23.86 | $23.86 | $23.86 | $20.62 | 2,010 |
2018-08-20 | $23.82 | $23.82 | $23.82 | $23.82 | $20.58 | 500 |
2018-08-17 | $23.74 | $23.74 | $23.74 | $23.74 | $20.51 | 0 |
2018-08-16 | $23.74 | $23.74 | $23.74 | $23.74 | $20.51 | 1 |
2018-08-15 | $23.74 | $23.74 | $23.74 | $23.74 | $20.51 | 300 |
2018-08-14 | $23.69 | $23.72 | $23.69 | $23.71 | $20.49 | 1,289 |
2018-08-13 | $23.71 | $23.71 | $23.71 | $23.71 | $20.49 | 0 |
2018-08-10 | $23.71 | $23.71 | $23.71 | $23.71 | $20.49 | 79 |
2018-08-09 | $23.71 | $23.71 | $23.71 | $23.71 | $20.49 | 62 |
2018-08-08 | $23.71 | $23.71 | $23.71 | $23.71 | $20.49 | 24 |
2018-08-07 | $23.71 | $23.71 | $23.71 | $23.71 | $20.49 | 42 |
2018-08-06 | $23.73 | $23.73 | $23.71 | $23.71 | $20.49 | 1,129 |
2018-08-03 | $23.73 | $23.73 | $23.73 | $23.73 | $20.51 | 0 |
2018-08-02 | $23.73 | $23.73 | $23.73 | $23.73 | $20.51 | 25 |
2018-08-01 | $23.73 | $23.73 | $23.73 | $23.73 | $20.51 | 183 |
2018-07-31 | $23.70 | $23.73 | $23.70 | $23.73 | $20.51 | 1,281 |
2018-07-30 | $23.73 | $23.75 | $23.73 | $23.75 | $20.46 | 100,242 |
2018-07-27 | $23.71 | $23.73 | $23.71 | $23.73 | $20.44 | 300 |
2018-07-26 | $23.71 | $23.71 | $23.67 | $23.67 | $20.39 | 1,023 |
2018-07-25 | $23.71 | $23.71 | $23.67 | $23.69 | $20.40 | 1,017 |
2018-07-24 | $23.65 | $23.65 | $23.65 | $23.65 | $20.37 | 170 |
2018-07-23 | $23.73 | $23.73 | $23.73 | $23.73 | $20.44 | 8 |
2018-07-20 | $23.73 | $23.73 | $23.73 | $23.73 | $20.44 | 70 |
2018-07-19 | $23.71 | $23.73 | $23.71 | $23.73 | $20.44 | 400 |
2018-07-18 | $23.70 | $23.70 | $23.70 | $23.70 | $20.42 | 0 |
2018-07-17 | $23.72 | $23.72 | $23.70 | $23.70 | $20.42 | 976 |
2018-07-16 | $23.73 | $23.74 | $23.73 | $23.74 | $20.45 | 8,169 |
2018-07-13 | $23.77 | $23.77 | $23.77 | $23.77 | $20.48 | 150 |
2018-07-12 | $23.78 | $23.78 | $23.74 | $23.77 | $20.48 | 200,605 |
2018-07-11 | $23.73 | $23.73 | $23.71 | $23.71 | $20.42 | 512 |
2018-07-10 | $23.68 | $23.68 | $23.68 | $23.68 | $20.40 | 2 |
2018-07-09 | $23.68 | $23.68 | $23.68 | $23.68 | $20.40 | 2 |
2018-07-06 | $23.68 | $23.68 | $23.68 | $23.68 | $20.40 | 686 |
2018-07-05 | $23.64 | $23.64 | $23.64 | $23.64 | $20.36 | 174 |
2018-07-03 | $23.57 | $23.57 | $23.57 | $23.57 | $20.30 | 25 |
2018-07-02 | $23.57 | $23.57 | $23.57 | $23.57 | $20.30 | 0 |
2018-06-29 | $23.53 | $23.57 | $23.53 | $23.57 | $20.30 | 6,282 |
2018-06-28 | $23.62 | $23.62 | $23.61 | $23.61 | $20.28 | 1,608 |
2018-06-27 | $23.52 | $23.52 | $23.52 | $23.52 | $20.20 | 100 |
2018-06-26 | $23.50 | $23.52 | $23.50 | $23.52 | $20.20 | 650 |
2018-06-25 | $23.49 | $23.49 | $23.49 | $23.49 | $20.18 | 75 |
2018-06-22 | $23.49 | $23.49 | $23.49 | $23.49 | $20.18 | 320 |
2018-06-21 | $23.48 | $23.52 | $23.48 | $23.52 | $20.20 | 5,384 |
2018-06-20 | $23.59 | $23.59 | $23.59 | $23.59 | $20.26 | 0 |
2018-06-19 | $23.59 | $23.59 | $23.59 | $23.59 | $20.26 | 400 |
2018-06-18 | $23.62 | $23.62 | $23.62 | $23.62 | $20.28 | 203 |
2018-06-15 | $23.65 | $23.65 | $23.64 | $23.64 | $20.30 | 604 |
2018-06-14 | $23.54 | $23.54 | $23.54 | $23.54 | $20.22 | 0 |
2018-06-13 | $23.54 | $23.54 | $23.54 | $23.54 | $20.22 | 0 |
2018-06-12 | $23.56 | $23.56 | $23.54 | $23.54 | $20.22 | 1,068 |
2018-06-11 | $23.52 | $23.58 | $23.52 | $23.54 | $20.22 | 1,125 |
2018-06-08 | $23.62 | $23.62 | $23.62 | $23.62 | $20.28 | 83 |
2018-06-07 | $23.62 | $23.62 | $23.62 | $23.62 | $20.28 | 200 |
2018-06-06 | $23.57 | $23.57 | $23.51 | $23.56 | $20.23 | 1,950 |
2018-06-05 | $23.63 | $23.63 | $23.63 | $23.63 | $20.30 | 175 |
2018-06-04 | $23.63 | $23.63 | $23.63 | $23.63 | $20.30 | 100,110 |
2018-06-01 | $23.66 | $23.66 | $23.66 | $23.66 | $20.32 | 109 |
2018-05-31 | $23.70 | $23.70 | $23.68 | $23.68 | $20.34 | 590 |
2018-05-30 | $23.76 | $23.77 | $23.76 | $23.77 | $20.34 | 279 |
2018-05-29 | $23.77 | $23.82 | $23.77 | $23.82 | $20.38 | 459 |
2018-05-25 | $23.70 | $23.70 | $23.70 | $23.70 | $20.28 | 101 |
2018-05-24 | $23.67 | $23.70 | $23.65 | $23.70 | $20.28 | 1,855 |
2018-05-23 | $23.62 | $23.62 | $23.60 | $23.60 | $20.19 | 939 |
2018-05-22 | $23.56 | $23.57 | $23.56 | $23.57 | $20.17 | 365 |
2018-05-21 | $23.58 | $23.58 | $23.58 | $23.58 | $20.18 | 8 |
2018-05-18 | $23.56 | $23.58 | $23.56 | $23.58 | $20.18 | 978 |
2018-05-17 | $23.52 | $23.52 | $23.52 | $23.52 | $20.13 | 100 |
2018-05-16 | $23.52 | $23.52 | $23.52 | $23.52 | $20.13 | 400 |
2018-05-15 | $23.61 | $23.61 | $23.60 | $23.60 | $20.19 | 346 |
2018-05-14 | $23.69 | $23.69 | $23.69 | $23.69 | $20.27 | 1,362 |
2018-05-11 | $23.69 | $23.69 | $23.69 | $23.69 | $20.27 | 100 |
2018-05-10 | $23.65 | $23.67 | $23.65 | $23.67 | $20.26 | 548 |
2018-05-09 | $23.59 | $23.59 | $23.59 | $23.59 | $20.19 | 175 |
2018-05-08 | $23.62 | $23.62 | $23.60 | $23.60 | $20.19 | 2,934 |
2018-05-07 | $23.68 | $23.68 | $23.68 | $23.68 | $20.26 | 109 |
2018-05-04 | $23.69 | $23.69 | $23.69 | $23.69 | $20.27 | 0 |
2018-05-03 | $23.69 | $23.69 | $23.69 | $23.69 | $20.27 | 49 |
2018-05-02 | $23.69 | $23.69 | $23.69 | $23.69 | $20.27 | 3 |
2018-05-01 | $23.69 | $23.69 | $23.69 | $23.69 | $20.27 | 0 |
2018-04-30 | $23.69 | $23.69 | $23.69 | $23.69 | $20.27 | 100 |
2018-04-27 | $23.80 | $23.80 | $23.79 | $23.79 | $20.30 | 3,400 |
2018-04-26 | $23.74 | $23.74 | $23.71 | $23.74 | $20.26 | 104,103 |
2018-04-25 | $23.69 | $23.69 | $23.64 | $23.66 | $20.19 | 685 |
2018-04-24 | $23.71 | $23.74 | $23.71 | $23.72 | $20.25 | 1,987 |
2018-04-23 | $23.82 | $23.82 | $23.76 | $23.82 | $20.33 | 24,361 |
2018-04-20 | $23.87 | $23.93 | $23.77 | $23.77 | $20.29 | 26,495 |
2018-04-19 | $23.88 | $23.91 | $23.86 | $23.86 | $20.36 | 3,562 |
2018-04-18 | $24.00 | $24.03 | $23.94 | $23.97 | $20.46 | 2,062 |
2018-04-17 | $24.06 | $24.07 | $24.06 | $24.07 | $20.54 | 23,268 |
2018-04-16 | $24.00 | $24.05 | $23.97 | $24.01 | $20.49 | 2,945 |
2018-04-13 | $24.02 | $24.02 | $24.01 | $24.01 | $20.50 | 638 |
2018-04-12 | $24.05 | $24.07 | $24.03 | $24.03 | $20.51 | 19,823 |
2018-04-11 | $24.01 | $24.10 | $24.01 | $24.06 | $20.54 | 13,111 |
2018-04-10 | $23.92 | $23.92 | $23.92 | $23.92 | $20.42 | 0 |
2018-04-09 | $23.92 | $23.92 | $23.92 | $23.92 | $20.42 | 100 |
2018-04-06 | $23.91 | $23.91 | $23.91 | $23.91 | $20.41 | 102 |
2018-04-05 | $23.89 | $23.89 | $23.89 | $23.89 | $20.39 | 196 |
2018-04-04 | $23.87 | $23.87 | $23.87 | $23.87 | $20.37 | 21 |
2018-04-03 | $23.87 | $23.87 | $23.87 | $23.87 | $20.37 | 100 |
2018-04-02 | $23.92 | $23.92 | $23.92 | $23.92 | $20.42 | 100 |
2018-03-29 | $23.92 | $23.92 | $23.92 | $23.92 | $20.42 | 286 |
2018-03-28 | $23.91 | $23.91 | $23.91 | $23.91 | $20.34 | 8,966 |
2018-03-27 | $23.84 | $23.84 | $23.84 | $23.84 | $20.28 | 1 |
2018-03-26 | $23.84 | $23.84 | $23.84 | $23.84 | $20.28 | 100 |
2018-03-23 | $23.78 | $23.83 | $23.78 | $23.83 | $20.27 | 1,150 |
2018-03-22 | $23.86 | $23.86 | $23.86 | $23.86 | $20.29 | 442 |
2018-03-21 | $23.77 | $23.77 | $23.77 | $23.77 | $20.22 | 118 |
2018-03-20 | $23.81 | $23.81 | $23.75 | $23.81 | $20.26 | 47,460 |
2018-03-19 | $23.87 | $23.95 | $23.87 | $23.87 | $20.31 | 20,898 |
2018-03-16 | $23.92 | $23.93 | $23.90 | $23.93 | $20.36 | 34,454 |
2018-03-15 | $23.95 | $23.95 | $23.95 | $23.95 | $20.37 | 100 |
2018-03-14 | $23.90 | $23.90 | $23.90 | $23.90 | $20.33 | 721 |
2018-03-13 | $23.90 | $23.90 | $23.90 | $23.90 | $20.33 | 4 |
2018-03-12 | $23.87 | $23.90 | $23.87 | $23.90 | $20.33 | 1,840 |
2018-03-09 | $23.97 | $23.97 | $23.94 | $23.94 | $20.37 | 1,145 |
2018-03-08 | $23.99 | $23.99 | $23.99 | $23.99 | $20.41 | 201 |
2018-03-07 | $24.01 | $24.01 | $24.01 | $24.01 | $20.43 | 34 |
2018-03-06 | $24.03 | $24.03 | $24.01 | $24.01 | $20.43 | 388 |
2018-03-05 | $23.94 | $23.94 | $23.89 | $23.89 | $20.32 | 4,672 |
2018-03-02 | $23.88 | $23.90 | $23.88 | $23.89 | $20.32 | 2,263 |
2018-03-01 | $23.99 | $23.99 | $23.99 | $23.99 | $20.41 | 200 |
2018-02-28 | $24.06 | $24.06 | $23.97 | $23.97 | $20.39 | 3,150 |
2018-02-27 | $23.96 | $24.07 | $23.95 | $24.07 | $20.42 | 1,555 |
2018-02-26 | $24.04 | $24.04 | $24.04 | $24.04 | $20.40 | 600 |
2018-02-23 | $23.99 | $23.99 | $23.99 | $23.99 | $20.36 | 0 |
2018-02-22 | $23.98 | $23.99 | $23.98 | $23.99 | $20.36 | 6,522 |
2018-02-21 | $24.05 | $24.05 | $23.92 | $23.93 | $20.31 | 14,779 |
2018-02-20 | $24.06 | $24.06 | $24.06 | $24.06 | $20.42 | 0 |
2018-02-16 | $24.06 | $24.06 | $24.06 | $24.06 | $20.42 | 0 |
2018-02-15 | $24.15 | $24.15 | $24.05 | $24.06 | $20.42 | 20,300 |
2018-02-14 | $24.05 | $24.05 | $24.05 | $24.05 | $20.41 | 79 |
2018-02-13 | $24.08 | $24.10 | $24.01 | $24.05 | $20.41 | 120,450 |
2018-02-12 | $24.19 | $24.19 | $24.19 | $24.19 | $20.53 | 229 |
2018-02-09 | $24.20 | $24.20 | $24.18 | $24.19 | $20.53 | 381 |
2018-02-08 | $24.41 | $24.41 | $24.41 | $24.41 | $20.71 | 10 |
2018-02-07 | $24.41 | $24.41 | $24.41 | $24.41 | $20.71 | 233 |
2018-02-06 | $24.40 | $24.42 | $24.40 | $24.41 | $20.71 | 477 |
2018-02-05 | $24.37 | $24.50 | $24.35 | $24.48 | $20.77 | 745 |
2018-02-02 | $24.41 | $24.43 | $24.41 | $24.43 | $20.73 | 609 |
2018-02-01 | $24.57 | $24.57 | $24.49 | $24.49 | $20.78 | 519 |
2018-01-31 | $24.55 | $24.56 | $24.54 | $24.56 | $20.84 | 691 |
2018-01-30 | $24.58 | $24.58 | $24.58 | $24.58 | $20.80 | 241 |
2018-01-29 | $24.60 | $24.60 | $24.56 | $24.57 | $20.79 | 250,683 |
2018-01-26 | $24.64 | $24.68 | $24.63 | $24.68 | $20.89 | 1,206 |
2018-01-25 | $24.60 | $24.60 | $24.60 | $24.60 | $20.82 | 60 |
2018-01-24 | $24.60 | $24.60 | $24.59 | $24.60 | $20.82 | 1,652 |
2018-01-23 | $24.60 | $24.60 | $24.60 | $24.60 | $20.82 | 0 |
2018-01-22 | $24.59 | $24.60 | $24.59 | $24.60 | $20.82 | 826 |
2018-01-19 | $24.61 | $24.61 | $24.53 | $24.53 | $20.76 | 1,331 |
2018-01-18 | $24.63 | $24.64 | $24.61 | $24.61 | $20.83 | 1,025 |
2018-01-17 | $24.70 | $24.71 | $24.70 | $24.71 | $20.91 | 4,986 |
2018-01-16 | $24.72 | $24.75 | $24.72 | $24.75 | $20.95 | 622 |
2018-01-12 | $24.64 | $24.64 | $24.64 | $24.64 | $20.85 | 85 |
2018-01-11 | $24.64 | $24.64 | $24.64 | $24.64 | $20.85 | 0 |
2018-01-10 | $24.59 | $24.64 | $24.59 | $24.64 | $20.85 | 387 |
2018-01-09 | $24.65 | $24.65 | $24.64 | $24.64 | $20.85 | 638 |
2018-01-08 | $24.69 | $24.72 | $24.69 | $24.72 | $20.92 | 3,048 |
2018-01-05 | $24.70 | $24.72 | $24.69 | $24.72 | $20.92 | 4,118 |
2018-01-04 | $24.72 | $24.72 | $24.72 | $24.72 | $20.92 | 106 |
2018-01-03 | $24.70 | $24.72 | $24.69 | $24.72 | $20.92 | 1,710 |
2018-01-02 | $24.75 | $24.75 | $24.64 | $24.66 | $20.87 | 891 |
2017-12-29 | $24.78 | $24.78 | $24.78 | $24.78 | $20.97 | 955 |
2017-12-28 | $24.76 | $24.76 | $24.76 | $24.76 | $20.96 | 286 |
2017-12-27 | $24.80 | $24.81 | $24.80 | $24.81 | $20.94 | 757 |
2017-12-26 | $24.68 | $24.68 | $24.68 | $24.68 | $20.83 | 0 |
2017-12-22 | $24.68 | $24.68 | $24.68 | $24.68 | $20.83 | 600 |
2017-12-21 | $24.71 | $24.75 | $24.70 | $24.75 | $20.89 | 1,621 |
2017-12-20 | $24.69 | $24.72 | $24.69 | $24.72 | $20.86 | 1,079 |
2017-12-19 | $24.76 | $24.76 | $24.71 | $24.72 | $20.86 | 1,951 |
2017-12-18 | $24.84 | $24.85 | $24.80 | $24.84 | $20.96 | 1,685 |
2017-12-15 | $24.87 | $24.87 | $24.87 | $24.87 | $20.99 | 21 |
2017-12-14 | $24.87 | $24.87 | $24.87 | $24.87 | $20.99 | 804 |
2017-12-13 | $24.81 | $24.81 | $24.81 | $24.81 | $20.94 | 116 |
2017-12-12 | $24.69 | $24.69 | $24.69 | $24.69 | $20.84 | 5,152 |
2017-12-11 | $24.76 | $24.76 | $24.76 | $24.76 | $20.90 | 405 |
2017-12-08 | $24.76 | $24.76 | $24.70 | $24.72 | $20.87 | 1,001 |
2017-12-07 | $24.72 | $24.72 | $24.72 | $24.72 | $20.86 | 109 |
2017-12-06 | $24.72 | $24.72 | $24.72 | $24.72 | $20.86 | 16 |
2017-12-05 | $24.72 | $24.72 | $24.72 | $24.72 | $20.86 | 110 |
2017-12-04 | $24.70 | $24.72 | $24.68 | $24.68 | $20.83 | 3,364 |
2017-12-01 | $24.71 | $24.72 | $24.71 | $24.72 | $20.86 | 360 |
2017-11-30 | $24.79 | $24.79 | $24.79 | $24.79 | $20.92 | 0 |
2017-11-29 | $24.79 | $24.79 | $24.79 | $24.79 | $20.86 | 0 |
2017-11-28 | $24.82 | $24.82 | $24.79 | $24.79 | $20.86 | 1,535 |
2017-11-27 | $24.80 | $24.80 | $24.80 | $24.80 | $20.87 | 10 |
2017-11-24 | $24.80 | $24.80 | $24.75 | $24.80 | $20.87 | 800 |
2017-11-22 | $24.80 | $24.80 | $24.80 | $24.80 | $20.87 | 475 |
2017-11-21 | $24.73 | $24.73 | $24.73 | $24.73 | $20.81 | 100 |
2017-11-20 | $24.67 | $24.69 | $24.67 | $24.69 | $20.78 | 615 |
2017-11-17 | $24.71 | $24.71 | $24.71 | $24.71 | $20.80 | 4,822 |
2017-11-16 | $24.66 | $24.68 | $24.66 | $24.68 | $20.77 | 1,200 |
2017-11-15 | $24.61 | $24.61 | $24.61 | $24.61 | $20.71 | 0 |
2017-11-14 | $24.65 | $24.65 | $24.60 | $24.61 | $20.71 | 1,801 |
2017-11-13 | $24.61 | $24.62 | $24.58 | $24.62 | $20.72 | 1,367 |
2017-11-10 | $24.62 | $24.62 | $24.62 | $24.62 | $20.72 | 332 |
2017-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $20.79 | 320 |
2017-11-08 | $24.78 | $24.79 | $24.74 | $24.74 | $20.82 | 3,499 |
2017-11-07 | $24.79 | $24.79 | $24.79 | $24.79 | $20.86 | 461 |
2017-11-06 | $24.81 | $24.81 | $24.80 | $24.81 | $20.88 | 616 |
2017-11-03 | $24.79 | $24.79 | $24.79 | $24.79 | $20.86 | 0 |
2017-11-02 | $24.79 | $24.79 | $24.79 | $24.79 | $20.86 | 1,216 |
2017-11-01 | $24.78 | $24.78 | $24.78 | $24.78 | $20.85 | 399 |
2017-10-31 | $24.73 | $24.79 | $24.73 | $24.78 | $20.85 | 800 |
2017-10-30 | $24.82 | $24.84 | $24.80 | $24.84 | $20.85 | 861 |
2017-10-27 | $24.76 | $24.77 | $24.76 | $24.77 | $20.79 | 3,604 |
2017-10-26 | $24.71 | $24.71 | $24.71 | $24.71 | $20.74 | 603 |
2017-10-25 | $24.72 | $24.72 | $24.69 | $24.69 | $20.73 | 1,978 |
2017-10-24 | $24.78 | $24.78 | $24.78 | $24.78 | $20.79 | 359 |
2017-10-23 | $24.81 | $24.81 | $24.81 | $24.81 | $20.82 | 100 |
2017-10-20 | $24.76 | $24.80 | $24.76 | $24.80 | $20.81 | 2,818 |
2017-10-19 | $24.87 | $24.87 | $24.79 | $24.83 | $20.83 | 7,803 |
2017-10-18 | $24.80 | $24.82 | $24.80 | $24.82 | $20.83 | 951 |
2017-10-17 | $24.86 | $24.86 | $24.86 | $24.86 | $20.86 | 0 |
2017-10-16 | $24.85 | $24.86 | $24.85 | $24.86 | $20.86 | 200 |
2017-10-13 | $24.87 | $24.88 | $24.84 | $24.88 | $20.88 | 1,709 |
2017-10-12 | $24.78 | $24.78 | $24.75 | $24.75 | $20.77 | 325 |
2017-10-11 | $24.79 | $24.80 | $24.79 | $24.80 | $20.81 | 350 |
2017-10-10 | $24.81 | $24.81 | $24.77 | $24.79 | $20.80 | 1,577 |
2017-10-09 | $24.75 | $24.75 | $24.75 | $24.75 | $20.77 | 2 |
2017-10-06 | $24.75 | $24.75 | $24.75 | $24.75 | $20.77 | 28 |
2017-10-05 | $24.72 | $24.75 | $24.72 | $24.75 | $20.77 | 299 |
2017-10-04 | $24.78 | $24.78 | $24.76 | $24.76 | $20.78 | 2,608 |
2017-10-03 | $24.77 | $24.77 | $24.76 | $24.76 | $20.78 | 2,103 |
2017-10-02 | $24.79 | $24.79 | $24.79 | $24.79 | $20.81 | 293 |
2017-09-29 | $24.76 | $24.80 | $24.76 | $24.77 | $20.78 | 2,100 |
2017-09-28 | $24.79 | $24.81 | $24.77 | $24.81 | $20.76 | 578 |
2017-09-27 | $24.74 | $24.76 | $24.74 | $24.76 | $20.73 | 460 |
2017-09-26 | $24.86 | $24.86 | $24.83 | $24.84 | $20.79 | 400 |
2017-09-25 | $24.86 | $24.87 | $24.80 | $24.87 | $20.82 | 2,830 |
2017-09-22 | $24.78 | $24.78 | $24.78 | $24.78 | $20.74 | 16,305 |
2017-09-21 | $24.75 | $24.75 | $24.75 | $24.75 | $20.72 | 100 |
2017-09-20 | $24.81 | $24.81 | $24.81 | $24.81 | $20.77 | 0 |
2017-09-19 | $24.76 | $24.81 | $24.75 | $24.81 | $20.77 | 3,803 |
2017-09-18 | $24.75 | $24.75 | $24.75 | $24.75 | $20.72 | 4 |
2017-09-15 | $24.75 | $24.75 | $24.75 | $24.75 | $20.72 | 0 |
2017-09-14 | $24.75 | $24.75 | $24.75 | $24.75 | $20.72 | 0 |
2017-09-13 | $24.74 | $24.75 | $24.73 | $24.75 | $20.72 | 3,517 |
2017-09-12 | $24.72 | $24.72 | $24.72 | $24.72 | $20.69 | 4 |
2017-09-11 | $24.73 | $24.73 | $24.72 | $24.72 | $20.69 | 13,817 |
2017-09-08 | $24.86 | $24.86 | $24.86 | $24.86 | $20.81 | 2 |
2017-09-07 | $24.86 | $24.86 | $24.86 | $24.86 | $20.81 | 808 |
2017-09-06 | $24.85 | $24.85 | $24.77 | $24.77 | $20.73 | 1,583 |
2017-09-05 | $24.77 | $24.77 | $24.77 | $24.77 | $20.73 | 1,195 |
2017-09-01 | $24.80 | $24.80 | $24.80 | $24.80 | $20.76 | 0 |
2017-08-31 | $24.80 | $24.80 | $24.80 | $24.80 | $20.76 | 100 |
2017-08-30 | $24.85 | $24.86 | $24.85 | $24.86 | $20.74 | 2,100 |
2017-08-29 | $24.89 | $24.89 | $24.84 | $24.84 | $20.73 | 3,000 |
2017-08-28 | $24.80 | $24.82 | $24.80 | $24.82 | $20.71 | 1,088 |
2017-08-25 | $24.80 | $24.82 | $24.80 | $24.81 | $20.70 | 13,102 |
2017-08-24 | $24.78 | $24.78 | $24.78 | $24.78 | $20.68 | 190 |
2017-08-23 | $24.74 | $24.74 | $24.74 | $24.74 | $20.64 | 0 |
2017-08-22 | $24.73 | $24.74 | $24.73 | $24.74 | $20.64 | 11,388 |
2017-08-21 | $24.70 | $24.74 | $24.70 | $24.70 | $20.61 | 14,422 |
2017-08-18 | $24.72 | $24.72 | $24.72 | $24.72 | $20.62 | 0 |
2017-08-17 | $24.72 | $24.72 | $24.72 | $24.72 | $20.62 | 190 |
2017-08-16 | $24.73 | $24.73 | $24.73 | $24.73 | $20.63 | 3 |
2017-08-15 | $24.73 | $24.73 | $24.73 | $24.73 | $20.63 | 0 |
2017-08-14 | $24.75 | $24.76 | $24.73 | $24.73 | $20.63 | 613 |
2017-08-11 | $24.68 | $24.68 | $24.68 | $24.68 | $20.59 | 0 |
2017-08-10 | $24.68 | $24.68 | $24.68 | $24.68 | $20.59 | 0 |
2017-08-09 | $24.68 | $24.68 | $24.68 | $24.68 | $20.59 | 1,001 |
2017-08-08 | $24.69 | $24.69 | $24.69 | $24.69 | $20.60 | 255 |
2017-08-07 | $24.80 | $24.80 | $24.80 | $24.80 | $20.69 | 17 |
2017-08-04 | $24.80 | $24.80 | $24.80 | $24.80 | $20.69 | 0 |
2017-08-03 | $24.80 | $24.80 | $24.80 | $24.80 | $20.69 | 3 |
2017-08-02 | $24.79 | $24.84 | $24.77 | $24.80 | $20.69 | 800,300 |
2017-08-01 | $24.78 | $24.78 | $24.78 | $24.78 | $20.68 | 0 |
2017-07-31 | $24.76 | $24.78 | $24.76 | $24.78 | $20.68 | 953 |
2017-07-28 | $24.83 | $24.83 | $24.83 | $24.83 | $20.66 | 720 |
2017-07-27 | $24.78 | $24.78 | $24.78 | $24.78 | $20.62 | 0 |
2017-07-26 | $24.78 | $24.78 | $24.78 | $24.78 | $20.62 | 100 |
2017-07-25 | $24.76 | $24.78 | $24.76 | $24.78 | $20.62 | 1,420 |
2017-07-24 | $24.87 | $24.88 | $24.86 | $24.86 | $20.69 | 5,155 |
2017-07-21 | $24.85 | $24.85 | $24.84 | $24.84 | $20.67 | 4,098 |
2017-07-20 | $24.87 | $24.87 | $24.87 | $24.87 | $20.69 | 51,540 |
2017-07-19 | $24.77 | $24.77 | $24.77 | $24.77 | $20.61 | 300 |
2017-07-18 | $24.76 | $24.76 | $24.76 | $24.76 | $20.60 | 0 |
2017-07-17 | $24.75 | $24.76 | $24.75 | $24.76 | $20.60 | 591 |
2017-07-14 | $24.61 | $24.61 | $24.61 | $24.61 | $20.48 | 0 |
2017-07-13 | $24.68 | $24.68 | $24.61 | $24.61 | $20.48 | 2,019 |
2017-07-12 | $24.59 | $24.59 | $24.59 | $24.59 | $20.46 | 1 |
2017-07-11 | $24.59 | $24.59 | $24.59 | $24.59 | $20.46 | 404 |
2017-07-10 | $24.59 | $24.61 | $24.59 | $24.61 | $20.48 | 302 |
2017-07-07 | $24.59 | $24.59 | $24.59 | $24.59 | $20.46 | 16 |
2017-07-06 | $24.55 | $24.60 | $24.55 | $24.59 | $20.46 | 1,075 |
2017-07-05 | $24.56 | $24.56 | $24.56 | $24.56 | $20.44 | 1,980 |
2017-07-03 | $24.75 | $24.75 | $24.75 | $24.75 | $20.59 | 5 |
2017-06-30 | $24.82 | $24.82 | $24.82 | $24.82 | $20.65 | 0 |
2017-06-29 | $24.82 | $24.82 | $24.82 | $24.82 | $20.59 | 0 |
2017-06-28 | $24.81 | $24.82 | $24.75 | $24.82 | $20.59 | 3,007 |
2017-06-27 | $24.83 | $24.83 | $24.78 | $24.78 | $20.56 | 439 |
2017-06-26 | $24.82 | $24.82 | $24.82 | $24.82 | $20.59 | 134 |
2017-06-23 | $24.82 | $24.82 | $24.82 | $24.82 | $20.59 | 0 |
2017-06-22 | $24.82 | $24.82 | $24.82 | $24.82 | $20.59 | 10 |
2017-06-21 | $24.81 | $24.82 | $24.79 | $24.82 | $20.59 | 3,443 |
2017-06-20 | $24.82 | $24.82 | $24.82 | $24.82 | $20.59 | 530 |
2017-06-19 | $24.74 | $24.80 | $24.74 | $24.80 | $20.58 | 530 |
2017-06-16 | $24.82 | $24.82 | $24.81 | $24.81 | $20.59 | 511 |
2017-06-15 | $24.82 | $24.82 | $24.81 | $24.82 | $20.59 | 1,198 |
2017-06-14 | $24.85 | $24.86 | $24.77 | $24.77 | $20.55 | 868 |
2017-06-13 | $24.72 | $24.72 | $24.70 | $24.70 | $20.49 | 375 |
2017-06-12 | $24.69 | $24.73 | $24.68 | $24.68 | $20.48 | 2,411 |
2017-06-09 | $24.77 | $24.77 | $24.77 | $24.77 | $20.55 | 27 |
2017-06-08 | $24.77 | $24.77 | $24.77 | $24.77 | $20.55 | 61 |
2017-06-07 | $24.77 | $24.77 | $24.77 | $24.77 | $20.55 | 2 |
2017-06-06 | $24.75 | $24.77 | $24.75 | $24.77 | $20.55 | 933 |
2017-06-05 | $24.70 | $24.71 | $24.68 | $24.68 | $20.48 | 2,739 |
2017-06-02 | $24.73 | $24.74 | $24.69 | $24.69 | $20.49 | 3,003 |
2017-06-01 | $24.61 | $24.61 | $24.61 | $24.61 | $20.42 | 15 |
2017-05-31 | $24.61 | $24.61 | $24.61 | $24.61 | $20.42 | 400 |
2017-05-30 | $24.67 | $24.68 | $24.67 | $24.67 | $20.41 | 935 |
2017-05-26 | $24.65 | $24.65 | $24.65 | $24.65 | $20.40 | 200 |
2017-05-25 | $24.63 | $24.64 | $24.56 | $24.61 | $20.36 | 2,189 |
2017-05-24 | $24.66 | $24.66 | $24.66 | $24.66 | $20.41 | 45 |
2017-05-23 | $24.66 | $24.66 | $24.66 | $24.66 | $20.41 | 900 |
2017-05-22 | $24.61 | $24.61 | $24.61 | $24.61 | $20.36 | 0 |
2017-05-19 | $24.64 | $24.64 | $24.61 | $24.61 | $20.36 | 832 |
2017-05-18 | $24.66 | $24.66 | $24.66 | $24.66 | $20.41 | 366 |
2017-05-17 | $24.63 | $24.67 | $24.63 | $24.67 | $20.41 | 246 |
2017-05-16 | $24.50 | $24.50 | $24.50 | $24.50 | $20.28 | 0 |
2017-05-15 | $24.53 | $24.53 | $24.50 | $24.50 | $20.28 | 5,254 |
2017-05-12 | $24.52 | $24.52 | $24.52 | $24.52 | $20.29 | 125 |
2017-05-11 | $24.43 | $24.43 | $24.43 | $24.43 | $20.22 | 580 |
2017-05-10 | $24.39 | $24.39 | $24.39 | $24.39 | $20.18 | 315 |
2017-05-09 | $24.37 | $24.37 | $24.37 | $24.37 | $20.17 | 6 |
2017-05-08 | $24.37 | $24.37 | $24.37 | $24.37 | $20.17 | 315 |
2017-05-05 | $24.40 | $24.40 | $24.40 | $24.40 | $20.19 | 102 |
2017-05-04 | $24.37 | $24.39 | $24.37 | $24.39 | $20.18 | 1,470 |
2017-05-03 | $24.45 | $24.45 | $24.45 | $24.45 | $20.23 | 0 |
2017-05-02 | $24.39 | $24.45 | $24.39 | $24.45 | $20.23 | 1,080 |
2017-05-01 | $24.45 | $24.47 | $24.45 | $24.47 | $20.25 | 800 |
2017-04-28 | $24.35 | $24.35 | $24.35 | $24.35 | $20.15 | 500 |
2017-04-27 | $24.50 | $24.51 | $24.48 | $24.51 | $20.23 | 2,051 |
2017-04-26 | $24.42 | $24.48 | $24.42 | $24.45 | $20.18 | 1,196 |
2017-04-25 | $24.47 | $24.47 | $24.42 | $24.42 | $20.16 | 14,775 |
2017-04-24 | $24.49 | $24.52 | $24.48 | $24.48 | $20.21 | 2,955 |
2017-04-21 | $24.54 | $24.55 | $24.54 | $24.55 | $20.26 | 1,300 |
2017-04-20 | $24.52 | $24.55 | $24.52 | $24.55 | $20.27 | 745 |
2017-04-19 | $24.53 | $24.53 | $24.53 | $24.53 | $20.25 | 41,900 |
2017-04-18 | $24.54 | $24.54 | $24.54 | $24.54 | $20.26 | 0 |
2017-04-17 | $24.50 | $24.54 | $24.50 | $24.54 | $20.26 | 945 |
2017-04-13 | $24.45 | $24.45 | $24.45 | $24.45 | $20.18 | 0 |
2017-04-12 | $24.45 | $24.45 | $24.45 | $24.45 | $20.18 | 3 |
2017-04-11 | $24.38 | $24.45 | $24.38 | $24.45 | $20.18 | 23,296 |
2017-04-10 | $24.33 | $24.34 | $24.33 | $24.34 | $20.09 | 599 |
2017-04-07 | $24.38 | $24.39 | $24.37 | $24.39 | $20.13 | 8,965 |
2017-04-06 | $24.32 | $24.32 | $24.32 | $24.32 | $20.08 | 307 |
2017-04-05 | $24.28 | $24.28 | $24.28 | $24.28 | $20.04 | 8,855 |
2017-04-04 | $24.24 | $24.24 | $24.24 | $24.24 | $20.01 | 0 |
2017-04-03 | $24.24 | $24.24 | $24.24 | $24.24 | $20.01 | 0 |
2017-03-31 | $24.24 | $24.24 | $24.19 | $24.24 | $20.01 | 2,297 |
2017-03-30 | $24.31 | $24.32 | $24.31 | $24.31 | $20.00 | 950 |
2017-03-29 | $24.33 | $24.34 | $24.33 | $24.33 | $20.02 | 605 |
2017-03-28 | $24.33 | $24.33 | $24.33 | $24.33 | $20.02 | 0 |
2017-03-27 | $24.32 | $24.33 | $24.32 | $24.33 | $20.02 | 328 |
2017-03-24 | $24.31 | $24.31 | $24.31 | $24.31 | $20.00 | 983 |
2017-03-23 | $24.28 | $24.28 | $24.26 | $24.26 | $19.96 | 3,037 |
2017-03-22 | $24.31 | $24.31 | $24.29 | $24.31 | $20.00 | 975 |
2017-03-21 | $24.19 | $24.19 | $24.19 | $24.19 | $19.90 | 0 |
2017-03-20 | $24.19 | $24.19 | $24.19 | $24.19 | $19.90 | 369 |
2017-03-17 | $24.14 | $24.15 | $24.13 | $24.13 | $19.85 | 4,320 |
2017-03-16 | $24.09 | $24.09 | $24.09 | $24.09 | $19.82 | 117 |
2017-03-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.75 | 0 |
2017-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.75 | 0 |
2017-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.75 | 400 |
2017-03-10 | $23.89 | $23.89 | $23.89 | $23.89 | $19.65 | 0 |
2017-03-09 | $23.97 | $23.97 | $23.88 | $23.89 | $19.65 | 3,773 |
2017-03-08 | $24.03 | $24.03 | $24.03 | $24.03 | $19.77 | 5,039 |
2017-03-07 | $24.13 | $24.13 | $24.13 | $24.13 | $19.85 | 978 |
2017-03-06 | $24.19 | $24.20 | $24.19 | $24.20 | $19.91 | 457 |
2017-03-03 | $24.21 | $24.22 | $24.21 | $24.21 | $19.92 | 925 |
2017-03-02 | $24.24 | $24.24 | $24.24 | $24.24 | $19.94 | 35 |
2017-03-01 | $24.23 | $24.24 | $24.23 | $24.24 | $19.94 | 815 |
2017-02-28 | $24.37 | $24.39 | $24.37 | $24.37 | $20.05 | 825 |
2017-02-27 | $24.40 | $24.40 | $24.40 | $24.40 | $20.03 | 100 |
2017-02-24 | $24.39 | $24.39 | $24.39 | $24.39 | $20.02 | 19,468 |
2017-02-23 | $24.31 | $24.31 | $24.31 | $24.31 | $19.95 | 300 |
2017-02-22 | $24.27 | $24.27 | $24.27 | $24.27 | $19.92 | 0 |
2017-02-21 | $24.27 | $24.27 | $24.27 | $24.27 | $19.92 | 0 |
2017-02-17 | $24.26 | $24.27 | $24.26 | $24.27 | $19.92 | 3,760 |
2017-02-16 | $24.16 | $24.16 | $24.16 | $24.16 | $19.83 | 0 |
2017-02-15 | $24.16 | $24.16 | $24.16 | $24.16 | $19.83 | 18,043 |
2017-02-14 | $24.25 | $24.25 | $24.25 | $24.25 | $19.90 | 0 |
2017-02-13 | $24.24 | $24.25 | $24.24 | $24.25 | $19.90 | 800 |
2017-02-10 | $24.21 | $24.21 | $24.21 | $24.21 | $19.87 | 7,759 |
2017-02-09 | $24.29 | $24.29 | $24.28 | $24.28 | $19.93 | 200 |
2017-02-08 | $24.31 | $24.31 | $24.31 | $24.31 | $19.95 | 203 |
2017-02-07 | $24.22 | $24.22 | $24.22 | $24.22 | $19.88 | 20 |
2017-02-06 | $24.19 | $24.22 | $24.19 | $24.22 | $19.88 | 3,800 |
2017-02-03 | $24.13 | $24.13 | $24.13 | $24.13 | $19.80 | 0 |
2017-02-02 | $24.19 | $24.19 | $24.13 | $24.13 | $19.80 | 1,006 |
2017-02-01 | $24.10 | $24.10 | $24.10 | $24.10 | $19.78 | 100 |
2017-01-31 | $24.19 | $24.19 | $24.19 | $24.19 | $19.85 | 0 |
2017-01-30 | $24.19 | $24.19 | $24.19 | $24.19 | $19.80 | 58 |
2017-01-27 | $24.19 | $24.19 | $24.19 | $24.19 | $19.80 | 2,676 |
2017-01-26 | $24.17 | $24.17 | $24.17 | $24.17 | $19.78 | 0 |
2017-01-25 | $24.17 | $24.17 | $24.17 | $24.17 | $19.78 | 0 |
2017-01-24 | $24.17 | $24.17 | $24.17 | $24.17 | $19.78 | 0 |
2017-01-23 | $24.17 | $24.17 | $24.17 | $24.17 | $19.78 | 0 |
2017-01-20 | $24.17 | $24.17 | $24.17 | $24.17 | $19.78 | 17 |
2017-01-19 | $24.17 | $24.17 | $24.17 | $24.17 | $19.78 | 100 |
2017-01-18 | $24.27 | $24.27 | $24.27 | $24.27 | $19.86 | 0 |
2017-01-17 | $24.27 | $24.27 | $24.27 | $24.27 | $19.86 | 0 |
2017-01-13 | $24.25 | $24.27 | $24.25 | $24.27 | $19.86 | 217 |
2017-01-12 | $24.32 | $24.32 | $24.32 | $24.32 | $19.90 | 0 |
2017-01-11 | $24.32 | $24.32 | $24.32 | $24.32 | $19.90 | 100 |
2017-01-10 | $24.24 | $24.24 | $24.24 | $24.24 | $19.84 | 0 |
2017-01-09 | $24.24 | $24.24 | $24.24 | $24.24 | $19.84 | 0 |
2017-01-06 | $24.24 | $24.24 | $24.24 | $24.24 | $19.84 | 217 |
2017-01-05 | $24.10 | $24.10 | $24.10 | $24.10 | $19.72 | 0 |
2017-01-04 | $24.10 | $24.10 | $24.10 | $24.10 | $19.72 | 0 |
2017-01-03 | $24.10 | $24.10 | $24.10 | $24.10 | $19.72 | 100 |
2016-12-30 | $24.16 | $24.18 | $24.16 | $24.18 | $19.79 | 202 |
2016-12-29 | $24.09 | $24.09 | $24.08 | $24.08 | $19.71 | 415 |
2016-12-28 | $23.98 | $23.98 | $23.98 | $23.98 | $19.63 | 0 |
2016-12-27 | $23.98 | $23.98 | $23.98 | $23.98 | $19.59 | 0 |
2016-12-23 | $23.98 | $23.98 | $23.98 | $23.98 | $19.59 | 0 |
2016-12-22 | $23.98 | $23.98 | $23.98 | $23.98 | $19.59 | 3 |
2016-12-21 | $23.98 | $23.98 | $23.98 | $23.98 | $19.59 | 0 |
2016-12-20 | $23.98 | $23.98 | $23.98 | $23.98 | $19.59 | 0 |
2016-12-19 | $23.98 | $23.98 | $23.98 | $23.98 | $19.59 | 0 |
2016-12-16 | $23.98 | $23.98 | $23.98 | $23.98 | $19.59 | 0 |
2016-12-15 | $23.98 | $23.98 | $23.98 | $23.98 | $19.59 | 750,002 |
2016-12-14 | $24.06 | $24.06 | $24.06 | $24.06 | $19.66 | 0 |
2016-12-13 | $24.06 | $24.06 | $24.06 | $24.06 | $19.66 | 900 |
2016-12-12 | $24.05 | $24.06 | $24.05 | $24.06 | $19.66 | 600 |
2016-12-09 | $24.17 | $24.17 | $24.17 | $24.17 | $19.74 | 1 |
2016-12-08 | $24.17 | $24.17 | $24.17 | $24.17 | $19.74 | 2 |
2016-12-07 | $24.17 | $24.17 | $24.17 | $24.17 | $19.74 | 900 |
2016-12-06 | $24.09 | $24.09 | $24.09 | $24.09 | $19.68 | 0 |
2016-12-05 | $24.01 | $24.11 | $24.01 | $24.09 | $19.68 | 800 |
2016-12-02 | $23.96 | $23.96 | $23.96 | $23.96 | $19.57 | 0 |
2016-12-01 | $23.95 | $23.96 | $23.95 | $23.96 | $19.57 | 1,200 |
2016-11-30 | $24.03 | $24.03 | $24.03 | $24.03 | $19.63 | 9,000 |
2016-11-29 | $24.05 | $24.05 | $24.05 | $24.05 | $19.62 | 20 |
2016-11-28 | $24.05 | $24.05 | $24.05 | $24.05 | $19.62 | 0 |
2016-11-25 | $24.04 | $24.05 | $24.04 | $24.05 | $19.62 | 2,000 |
2016-11-23 | $24.07 | $24.07 | $24.07 | $24.07 | $19.63 | 0 |
2016-11-22 | $24.07 | $24.07 | $24.07 | $24.07 | $19.63 | 0 |
2016-11-21 | $24.07 | $24.07 | $24.07 | $24.07 | $19.63 | 400,020 |
2016-11-18 | $24.35 | $24.35 | $24.35 | $24.35 | $19.86 | 0 |
2016-11-17 | $24.35 | $24.35 | $24.35 | $24.35 | $19.86 | 0 |
2016-11-16 | $24.35 | $24.35 | $24.35 | $24.35 | $19.86 | 2 |
2016-11-15 | $24.35 | $24.35 | $24.35 | $24.35 | $19.86 | 0 |
2016-11-14 | $24.35 | $24.35 | $24.35 | $24.35 | $19.86 | 0 |
2016-11-11 | $24.35 | $24.35 | $24.35 | $24.35 | $19.86 | 0 |
2016-11-10 | $24.40 | $24.40 | $24.35 | $24.35 | $19.86 | 412,000 |
2016-11-09 | $24.72 | $24.72 | $24.72 | $24.72 | $20.16 | 0 |
2016-11-08 | $24.72 | $24.72 | $24.72 | $24.72 | $20.16 | 2 |
2016-11-07 | $24.72 | $24.72 | $24.72 | $24.72 | $20.16 | 127 |
2016-11-04 | $24.73 | $24.73 | $24.73 | $24.73 | $20.17 | 0 |
2016-11-03 | $24.73 | $24.73 | $24.73 | $24.73 | $20.17 | 0 |
2016-11-02 | $24.73 | $24.73 | $24.73 | $24.73 | $20.17 | 9,000 |
2016-11-01 | $24.72 | $24.72 | $24.72 | $24.72 | $20.16 | 0 |
2016-10-31 | $24.74 | $24.74 | $24.72 | $24.72 | $20.16 | 412,127 |
2016-10-28 | $24.97 | $24.97 | $24.97 | $24.97 | $20.33 | 0 |
2016-10-27 | $24.97 | $24.97 | $24.97 | $24.97 | $20.33 | 0 |
2016-10-26 | $24.97 | $24.97 | $24.97 | $24.97 | $20.33 | 0 |
2016-10-25 | $24.97 | $24.97 | $24.97 | $24.97 | $20.33 | 120,000 |
2016-10-24 | $24.97 | $24.97 | $24.96 | $24.96 | $20.32 | 907 |
2016-10-21 | $24.90 | $24.90 | $24.90 | $24.90 | $20.28 | 0 |
2016-10-20 | $24.90 | $24.90 | $24.90 | $24.90 | $20.28 | 0 |
2016-10-19 | $24.90 | $24.90 | $24.90 | $24.90 | $20.28 | 0 |
2016-10-18 | $24.90 | $24.90 | $24.90 | $24.90 | $20.28 | 0 |
2016-10-17 | $24.90 | $24.90 | $24.90 | $24.90 | $20.28 | 0 |
2016-10-14 | $24.90 | $24.90 | $24.90 | $24.90 | $20.28 | 200 |
2016-10-13 | $25.08 | $25.08 | $25.08 | $25.08 | $20.42 | 0 |
2016-10-12 | $25.08 | $25.08 | $25.08 | $25.08 | $20.42 | 0 |
2016-10-11 | $25.08 | $25.08 | $25.08 | $25.08 | $20.42 | 0 |
2016-10-10 | $25.08 | $25.08 | $25.08 | $25.08 | $20.42 | 0 |
2016-10-07 | $25.08 | $25.08 | $25.08 | $25.08 | $20.42 | 0 |
2016-10-06 | $25.08 | $25.08 | $25.08 | $25.08 | $20.42 | 0 |
2016-10-05 | $25.08 | $25.08 | $25.08 | $25.08 | $20.42 | 700 |
Franklin Liberty Investment Grade Corporate ETF (FLCO) News Headlines
Recent Franklin Liberty Investment Grade Corporate ETF (FLCO) News
Similar Companies to Franklin Liberty Investment Grade Corporate ETF (FLCO) 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 | -- | -- | -- |