Franklin FTSE Europe ETF (FLEE) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.07 ($-0.46) -1.40%
Franklin FTSE Europe ETF - Daily Information
Click for more stock information on Franklin FTSE Europe ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.26 |
Previous Close | $32.07 |
High | $32.26 |
Low | $32.01 |
Adjusted Open | $32.26 |
Previous Adjusted Close | $32.07 |
Adjusted High | $32.26 |
Adjusted Low | $32.01 |
About Franklin FTSE Europe ETF (FLEE)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Developed Europe Capped Index and in depositary receipts representing such securities. The FTSE Developed Europe Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Developed Europe Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Developed Europe Capped Indexs weight. The FTSE Developed Europe Capped Index is based on the FTSE Developed Europe Index and is designed to measure the performance of large- and mid-capitalization stocks from developed European countries. FTSE Russell determines eligible securities for the FTSE Developed Europe Capped Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. FTSE Russell also maintains a set of criteria to assess a countrys market status, including various quality of markets criteria, a countrys prevailing regulatory environment, custody and settlement, and dealing landscape. As of May 29, 2020, the FTSE Developed Europe Capped Index was comprised of 588 securities with capitalizations ranging from $963 million to $311.36 billion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Developed Europe Capped Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE Developed Europe Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Developed Europe Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Developed Europe Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Developed Europe Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Developed Europe Capped Index, but may not track the FTSE Developed Europe Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Developed Europe Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Developed Europe Capped Index, including securities that resemble those included in the FTSE Developed Europe Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Developed Europe Capped Index is concentrated.
Invest in Franklin FTSE Europe ETF (FLEE)
Historical Stock Data for Franklin FTSE Europe ETF (FLEE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $32.26 | $32.26 | $32.01 | $32.07 | $32.07 | 4,676 |
2025-04-30 | $32.00 | $32.52 | $31.93 | $32.52 | $32.52 | 112,208 |
2025-04-29 | $32.00 | $32.25 | $32.00 | $32.22 | $32.22 | 7,058 |
2025-04-28 | $31.93 | $32.19 | $31.84 | $32.19 | $32.19 | 67,481 |
2025-04-25 | $31.73 | $31.90 | $31.60 | $31.89 | $31.89 | 14,907 |
2025-04-24 | $31.52 | $31.76 | $31.52 | $31.76 | $31.76 | 1,375 |
2025-04-23 | $31.43 | $31.49 | $31.27 | $31.36 | $31.36 | 184,947 |
2025-04-22 | $30.99 | $31.16 | $30.95 | $31.14 | $31.14 | 1,927 |
2025-04-21 | $30.98 | $30.98 | $30.36 | $30.59 | $30.59 | 4,309 |
2025-04-17 | $30.63 | $30.83 | $30.63 | $30.77 | $30.77 | 3,620 |
2025-04-16 | $30.61 | $30.72 | $30.39 | $30.52 | $30.52 | 4,526 |
2025-04-15 | $30.53 | $30.62 | $30.47 | $30.60 | $30.60 | 4,864 |
2025-04-14 | $30.13 | $30.36 | $30.09 | $30.24 | $30.24 | 5,491 |
2025-04-11 | $29.29 | $30.05 | $29.29 | $30.00 | $30.00 | 6,718 |
2025-04-10 | $28.99 | $29.32 | $28.93 | $29.16 | $29.16 | 12,879 |
2025-04-09 | $27.67 | $29.83 | $27.48 | $29.44 | $29.44 | 23,247 |
2025-04-08 | $28.58 | $28.58 | $27.51 | $27.51 | $27.51 | 41,296 |
2025-04-07 | $27.47 | $28.12 | $27.41 | $27.89 | $27.89 | 12,901 |
2025-04-04 | $29.50 | $29.53 | $28.60 | $28.60 | $28.60 | 15,182 |
2025-04-03 | $31.15 | $31.15 | $30.56 | $30.62 | $30.62 | 11,860 |
2025-04-02 | $30.74 | $31.05 | $30.74 | $31.05 | $31.05 | 26,706 |
2025-04-01 | $31.02 | $31.02 | $30.83 | $30.88 | $30.88 | 12,976 |
2025-03-31 | $30.77 | $30.94 | $30.69 | $30.92 | $30.92 | 10,002 |
2025-03-28 | $31.26 | $31.26 | $31.17 | $31.22 | $31.22 | 5,817 |
2025-03-27 | $31.23 | $31.40 | $31.23 | $31.27 | $31.27 | 10,839 |
2025-03-26 | $31.48 | $31.57 | $31.20 | $31.29 | $31.29 | 15,742 |
2025-03-25 | $31.85 | $31.85 | $31.64 | $31.70 | $31.70 | 166,590 |
2025-03-24 | $31.56 | $31.56 | $31.42 | $31.56 | $31.56 | 24,022 |
2025-03-21 | $31.53 | $31.65 | $31.51 | $31.57 | $31.57 | 69,277 |
2025-03-20 | $31.67 | $31.86 | $31.67 | $31.78 | $31.78 | 30,516 |
2025-03-19 | $32.03 | $32.21 | $32.00 | $32.15 | $32.15 | 20,573 |
2025-03-18 | $32.15 | $32.29 | $32.04 | $32.21 | $32.21 | 23,384 |
2025-03-17 | $31.82 | $32.14 | $31.80 | $32.11 | $32.11 | 12,790 |
2025-03-14 | $31.46 | $31.79 | $31.45 | $31.70 | $31.70 | 53,481 |
2025-03-13 | $31.18 | $31.24 | $31.07 | $31.15 | $31.15 | 42,839 |
2025-03-12 | $31.39 | $31.39 | $31.22 | $31.35 | $31.35 | 4,373 |
2025-03-11 | $31.41 | $31.41 | $31.04 | $31.27 | $31.27 | 31,189 |
2025-03-10 | $31.56 | $31.66 | $31.15 | $31.32 | $31.32 | 18,450 |
2025-03-07 | $31.80 | $32.11 | $31.78 | $32.05 | $32.05 | 33,384 |
2025-03-06 | $31.63 | $31.99 | $31.61 | $31.66 | $31.66 | 57,835 |
2025-03-05 | $31.83 | $32.12 | $31.71 | $31.75 | $31.75 | 332,880 |
2025-03-04 | $31.05 | $31.61 | $30.80 | $31.34 | $31.34 | 34,926 |
2025-03-03 | $31.47 | $31.54 | $30.99 | $30.99 | $30.99 | 42,049 |
2025-02-28 | $30.66 | $31.08 | $30.50 | $31.08 | $31.08 | 116,411 |
2025-02-27 | $30.74 | $30.76 | $30.55 | $30.56 | $30.56 | 25,502 |
2025-02-26 | $31.07 | $31.20 | $30.63 | $30.63 | $30.63 | 27,408 |
2025-02-25 | $30.95 | $30.95 | $30.81 | $30.90 | $30.90 | 6,369 |
2025-02-24 | $30.67 | $30.71 | $30.57 | $30.57 | $30.57 | 1,519 |
2025-02-21 | $30.73 | $30.73 | $30.52 | $30.55 | $30.55 | 2,896 |
2025-02-20 | $30.58 | $30.68 | $30.43 | $30.68 | $30.68 | 7,779 |
2025-02-19 | $30.50 | $30.53 | $30.42 | $30.48 | $30.48 | 3,579 |
2025-02-18 | $30.82 | $30.91 | $30.82 | $30.87 | $30.87 | 21,293 |
2025-02-14 | $30.78 | $30.78 | $30.68 | $30.68 | $30.68 | 1,631 |
2025-02-13 | $30.37 | $30.58 | $30.37 | $30.58 | $30.58 | 1,945 |
2025-02-12 | $29.90 | $30.26 | $29.90 | $30.26 | $30.26 | 1,673 |
2025-02-11 | $29.85 | $30.05 | $29.84 | $30.05 | $30.05 | 1,746 |
2025-02-10 | $29.73 | $29.81 | $29.73 | $29.81 | $29.81 | 31,833 |
2025-02-07 | $29.92 | $29.94 | $29.60 | $29.62 | $29.62 | 4,573 |
2025-02-06 | $29.81 | $29.89 | $29.81 | $29.89 | $29.89 | 5,641 |
2025-02-05 | $29.62 | $29.76 | $29.57 | $29.76 | $29.76 | 704 |
2025-02-04 | $29.28 | $29.41 | $29.28 | $29.39 | $29.39 | 5,709 |
2025-02-03 | $28.93 | $29.15 | $28.74 | $29.10 | $29.10 | 8,431 |
2025-01-31 | $29.69 | $29.70 | $29.49 | $29.50 | $29.50 | 1,559 |
2025-01-30 | $29.68 | $29.83 | $29.68 | $29.72 | $29.72 | 5,683 |
2025-01-29 | $29.42 | $29.44 | $29.38 | $29.42 | $29.42 | 2,045 |
2025-01-28 | $29.43 | $29.46 | $29.29 | $29.40 | $29.40 | 9,203 |
2025-01-27 | $29.36 | $29.48 | $29.36 | $29.48 | $29.48 | 2,639 |
2025-01-24 | $29.43 | $29.52 | $29.40 | $29.40 | $29.40 | 16,558 |
2025-01-23 | $29.14 | $29.28 | $29.10 | $29.28 | $29.28 | 1,522 |
2025-01-22 | $29.16 | $29.16 | $29.02 | $29.02 | $29.02 | 2,270 |
2025-01-21 | $28.87 | $29.05 | $28.85 | $29.04 | $29.04 | 9,082 |
2025-01-17 | $28.52 | $28.52 | $28.43 | $28.43 | $28.43 | 1,571 |
2025-01-16 | $28.21 | $28.33 | $28.17 | $28.33 | $28.33 | 2,060 |
2025-01-15 | $28.12 | $28.12 | $28.04 | $28.05 | $28.05 | 1,837 |
2025-01-14 | $27.67 | $27.72 | $27.63 | $27.70 | $27.70 | 2,106 |
2025-01-13 | $27.36 | $27.53 | $27.36 | $27.52 | $27.52 | 7,202 |
2025-01-10 | $27.92 | $27.92 | $27.66 | $27.72 | $27.72 | 15,487 |
2025-01-08 | $27.87 | $28.03 | $27.87 | $28.02 | $28.02 | 3,356 |
2025-01-07 | $28.14 | $28.19 | $28.10 | $28.10 | $28.10 | 3,480 |
2025-01-06 | $27.98 | $28.22 | $27.98 | $28.06 | $28.06 | 3,734 |
2025-01-03 | $27.70 | $27.70 | $27.57 | $27.68 | $27.68 | 20,555 |
2025-01-02 | $27.76 | $27.76 | $27.55 | $27.61 | $27.61 | 9,477 |
2024-12-31 | $27.85 | $27.86 | $27.67 | $27.72 | $27.72 | 4,341 |
2024-12-30 | $27.74 | $27.81 | $27.62 | $27.75 | $27.75 | 5,296 |
2024-12-27 | $27.91 | $27.91 | $27.85 | $27.91 | $27.91 | 1,397 |
2024-12-26 | $27.94 | $27.98 | $27.94 | $27.97 | $27.97 | 4,448 |
2024-12-24 | $27.74 | $27.91 | $27.62 | $27.91 | $27.91 | 2,189 |
2024-12-23 | $27.61 | $27.82 | $27.61 | $27.82 | $27.82 | 1,440 |
2024-12-20 | $27.39 | $27.86 | $27.39 | $27.68 | $27.68 | 4,092 |
2024-12-19 | $28.14 | $28.14 | $28.02 | $28.03 | $27.75 | 28,520 |
2024-12-18 | $28.82 | $28.82 | $28.11 | $28.15 | $27.86 | 3,008 |
2024-12-17 | $28.86 | $28.90 | $28.80 | $28.80 | $28.51 | 1,945 |
2024-12-16 | $28.85 | $28.98 | $28.84 | $28.90 | $28.61 | 1,484 |
2024-12-13 | $29.02 | $29.02 | $28.95 | $28.96 | $28.67 | 2,334 |
2024-12-12 | $29.18 | $29.18 | $28.95 | $28.95 | $28.66 | 499 |
2024-12-11 | $29.16 | $29.19 | $29.16 | $29.19 | $28.90 | 625 |
2024-12-10 | $29.09 | $29.14 | $29.07 | $29.10 | $28.81 | 1,846 |
2024-12-09 | $29.42 | $29.45 | $29.30 | $29.30 | $29.00 | 4,439 |
2024-12-06 | $29.39 | $29.39 | $29.28 | $29.33 | $29.03 | 1,385 |
2024-12-05 | $29.31 | $29.34 | $29.30 | $29.34 | $29.04 | 937 |
2024-12-04 | $29.05 | $29.13 | $29.00 | $29.05 | $28.76 | 3,757 |
2024-12-03 | $28.97 | $28.98 | $28.96 | $28.96 | $28.67 | 957 |
2024-12-02 | $28.64 | $28.87 | $28.63 | $28.87 | $28.58 | 850 |
2024-11-29 | $28.64 | $28.81 | $28.64 | $28.81 | $28.81 | 831 |
2024-11-27 | $28.42 | $28.54 | $28.42 | $28.54 | $28.54 | 2,469 |
2024-11-26 | $28.30 | $28.31 | $28.29 | $28.31 | $28.31 | 1,171 |
2024-11-25 | $28.61 | $28.61 | $28.39 | $28.50 | $28.50 | 6,823 |
2024-11-22 | $28.16 | $28.37 | $28.16 | $28.31 | $28.31 | 3,917 |
2024-11-21 | $28.15 | $28.23 | $28.13 | $28.23 | $28.23 | 1,069 |
2024-11-20 | $28.20 | $28.26 | $28.13 | $28.26 | $28.26 | 3,163 |
2024-11-19 | $28.07 | $28.33 | $28.07 | $28.33 | $28.33 | 26,152 |
2024-11-18 | $28.21 | $28.39 | $28.21 | $28.39 | $28.39 | 1,158 |
2024-11-15 | $28.33 | $28.33 | $28.17 | $28.26 | $28.26 | 12,219 |
2024-11-14 | $28.53 | $28.53 | $28.30 | $28.32 | $28.32 | 6,846 |
2024-11-13 | $28.31 | $28.31 | $28.17 | $28.28 | $28.28 | 2,804 |
2024-11-12 | $28.43 | $28.44 | $28.30 | $28.44 | $28.44 | 2,625 |
2024-11-11 | $29.08 | $29.08 | $28.96 | $29.03 | $29.03 | 6,566 |
2024-11-08 | $29.02 | $29.02 | $28.92 | $28.99 | $28.99 | 1,831 |
2024-11-07 | $29.34 | $29.43 | $29.32 | $29.43 | $29.43 | 1,617 |
2024-11-06 | $28.97 | $29.04 | $28.93 | $29.02 | $29.02 | 1,980 |
2024-11-05 | $29.47 | $29.66 | $29.47 | $29.65 | $29.65 | 3,105 |
2024-11-04 | $29.49 | $29.49 | $29.44 | $29.45 | $29.45 | 874 |
2024-11-01 | $29.54 | $29.59 | $29.42 | $29.42 | $29.42 | 3,448 |
2024-10-31 | $29.15 | $29.34 | $29.15 | $29.32 | $29.32 | 1,702 |
2024-10-30 | $29.44 | $29.54 | $29.44 | $29.54 | $29.54 | 432 |
2024-10-29 | $29.83 | $29.83 | $29.76 | $29.80 | $29.80 | 6,404 |
2024-10-28 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 562 |
2024-10-25 | $29.89 | $29.89 | $29.74 | $29.74 | $29.74 | 1,231 |
2024-10-24 | $30.19 | $30.19 | $29.75 | $29.86 | $29.86 | 1,528 |
2024-10-23 | $29.77 | $29.77 | $29.73 | $29.73 | $29.73 | 958 |
2024-10-22 | $29.87 | $29.98 | $29.87 | $29.90 | $29.90 | 7,842 |
2024-10-21 | $30.28 | $30.28 | $29.98 | $30.04 | $30.04 | 1,735 |
2024-10-18 | $30.27 | $30.36 | $30.26 | $30.36 | $30.36 | 1,750 |
2024-10-17 | $30.14 | $30.14 | $30.12 | $30.14 | $30.14 | 520 |
2024-10-16 | $30.15 | $30.15 | $30.03 | $30.06 | $30.06 | 7,048 |
2024-10-15 | $30.24 | $30.24 | $30.04 | $30.04 | $30.04 | 4,000 |
2024-10-14 | $30.40 | $30.51 | $30.38 | $30.51 | $30.51 | 4,030 |
2024-10-11 | $30.34 | $30.38 | $30.34 | $30.36 | $30.36 | 610 |
2024-10-10 | $30.14 | $30.20 | $30.12 | $30.20 | $30.20 | 2,251 |
2024-10-09 | $30.18 | $30.30 | $30.18 | $30.30 | $30.30 | 1,587 |
2024-10-08 | $30.19 | $30.21 | $30.19 | $30.21 | $30.21 | 1,462 |
2024-10-07 | $30.30 | $30.32 | $30.22 | $30.22 | $30.22 | 4,677 |
2024-10-04 | $30.18 | $30.36 | $30.18 | $30.36 | $30.36 | 2,088 |
2024-10-03 | $30.32 | $30.32 | $30.20 | $30.24 | $30.24 | 14,386 |
2024-10-02 | $30.52 | $30.58 | $30.52 | $30.58 | $30.58 | 1,363 |
2024-10-01 | $30.92 | $30.92 | $30.57 | $30.70 | $30.70 | 3,197 |
2024-09-30 | $31.06 | $31.06 | $30.90 | $31.00 | $31.00 | 7,990 |
2024-09-27 | $31.31 | $31.36 | $31.26 | $31.26 | $31.26 | 993 |
2024-09-26 | $31.23 | $31.27 | $31.22 | $31.27 | $31.27 | 1,798 |
2024-09-25 | $30.83 | $30.83 | $30.69 | $30.69 | $30.69 | 1,979 |
2024-09-24 | $30.69 | $30.82 | $30.68 | $30.82 | $30.82 | 6,306 |
2024-09-23 | $30.44 | $30.54 | $30.44 | $30.53 | $30.53 | 2,067 |
2024-09-20 | $30.45 | $30.47 | $30.38 | $30.47 | $30.47 | 2,761 |
2024-09-19 | $30.80 | $30.92 | $30.77 | $30.86 | $30.86 | 888 |
2024-09-18 | $30.40 | $30.65 | $30.36 | $30.36 | $30.36 | 992 |
2024-09-17 | $30.51 | $30.59 | $30.35 | $30.41 | $30.41 | 7,392 |
2024-09-16 | $30.37 | $30.52 | $30.37 | $30.52 | $30.52 | 1,239 |
2024-09-13 | $30.24 | $30.33 | $30.24 | $30.31 | $30.31 | 1,666 |
2024-09-12 | $29.91 | $30.16 | $29.85 | $30.16 | $30.16 | 1,487 |
2024-09-11 | $29.81 | $29.98 | $29.58 | $29.98 | $29.98 | 4,955 |
2024-09-10 | $29.70 | $29.80 | $29.58 | $29.80 | $29.80 | 8,197 |
2024-09-09 | $29.81 | $29.97 | $29.81 | $29.91 | $29.91 | 1,541 |
2024-09-06 | $29.97 | $29.97 | $29.70 | $29.71 | $29.71 | 3,350 |
2024-09-05 | $30.19 | $30.19 | $30.06 | $30.12 | $30.12 | 2,795 |
2024-09-04 | $30.12 | $30.22 | $30.12 | $30.22 | $30.22 | 701 |
2024-09-03 | $30.62 | $30.62 | $30.29 | $30.29 | $30.29 | 658 |
2024-08-30 | $30.72 | $30.86 | $30.72 | $30.86 | $30.86 | 562 |
2024-08-29 | $30.77 | $30.81 | $30.77 | $30.78 | $30.78 | 811 |
2024-08-28 | $30.69 | $30.69 | $30.50 | $30.67 | $30.67 | 2,254 |
2024-08-27 | $30.77 | $30.86 | $30.73 | $30.84 | $30.84 | 16,252 |
2024-08-26 | $30.65 | $30.74 | $30.26 | $30.70 | $30.70 | 1,187 |
2024-08-23 | $30.44 | $30.75 | $30.44 | $30.75 | $30.75 | 819 |
2024-08-22 | $30.48 | $30.48 | $30.26 | $30.26 | $30.26 | 3,671 |
2024-08-21 | $30.23 | $30.43 | $30.23 | $30.43 | $30.43 | 588 |
2024-08-20 | $30.18 | $30.22 | $30.13 | $30.20 | $30.20 | 4,081 |
2024-08-19 | $30.05 | $30.26 | $30.05 | $30.26 | $30.26 | 2,536 |
2024-08-16 | $29.83 | $29.90 | $29.77 | $29.90 | $29.90 | 5,140 |
2024-08-15 | $29.69 | $29.80 | $29.66 | $29.76 | $29.76 | 6,016 |
2024-08-14 | $29.39 | $29.47 | $29.38 | $29.47 | $29.47 | 3,797 |
2024-08-13 | $28.98 | $29.30 | $28.98 | $29.30 | $29.30 | 2,052 |
2024-08-12 | $28.91 | $28.96 | $28.88 | $28.88 | $28.88 | 3,011 |
2024-08-09 | $28.87 | $28.95 | $28.87 | $28.94 | $28.94 | 1,814 |
2024-08-08 | $28.59 | $28.82 | $28.59 | $28.81 | $28.81 | 2,501 |
2024-08-07 | $28.77 | $28.77 | $28.39 | $28.40 | $28.40 | 3,296 |
2024-08-06 | $28.25 | $28.48 | $28.25 | $28.38 | $28.38 | 5,570 |
2024-08-05 | $28.06 | $28.42 | $28.06 | $28.25 | $28.25 | 1,036 |
2024-08-02 | $28.77 | $28.89 | $28.77 | $28.89 | $28.89 | 1,673 |
2024-08-01 | $29.53 | $29.60 | $29.10 | $29.14 | $29.14 | 6,764 |
2024-07-31 | $29.72 | $29.74 | $29.69 | $29.74 | $29.74 | 3,786 |
2024-07-30 | $29.49 | $29.49 | $29.45 | $29.49 | $29.49 | 516 |
2024-07-29 | $29.29 | $29.42 | $29.29 | $29.39 | $29.39 | 2,588 |
2024-07-26 | $29.52 | $29.54 | $29.50 | $29.54 | $29.54 | 13,832 |
2024-07-25 | $29.09 | $29.35 | $29.09 | $29.22 | $29.22 | 11,901 |
2024-07-24 | $29.53 | $29.53 | $29.30 | $29.30 | $29.30 | 3,291 |
2024-07-23 | $29.61 | $29.66 | $29.56 | $29.58 | $29.58 | 8,296 |
2024-07-22 | $29.70 | $29.78 | $29.63 | $29.78 | $29.78 | 501 |
2024-07-19 | $29.44 | $29.44 | $29.39 | $29.39 | $29.39 | 15,340 |
2024-07-18 | $29.80 | $29.80 | $29.53 | $29.60 | $29.60 | 3,573 |
2024-07-17 | $29.81 | $29.89 | $29.76 | $29.82 | $29.82 | 3,186 |
2024-07-16 | $29.76 | $30.02 | $29.76 | $29.99 | $29.99 | 8,159 |
2024-07-15 | $30.07 | $30.14 | $29.85 | $29.85 | $29.85 | 28,250 |
2024-07-12 | $30.26 | $30.29 | $30.19 | $30.21 | $30.21 | 3,450 |
2024-07-11 | $29.94 | $29.95 | $29.83 | $29.83 | $29.83 | 9,038 |
2024-07-10 | $29.53 | $29.71 | $29.53 | $29.71 | $29.71 | 179,973 |
2024-07-09 | $29.36 | $29.36 | $29.31 | $29.31 | $29.31 | 3,914 |
2024-07-08 | $29.64 | $29.64 | $29.54 | $29.55 | $29.55 | 5,882 |
2024-07-05 | $29.59 | $29.70 | $29.59 | $29.70 | $29.70 | 2,185 |
2024-07-03 | $29.39 | $29.47 | $29.39 | $29.44 | $29.44 | 15,888 |
2024-07-02 | $28.95 | $29.28 | $28.95 | $29.16 | $29.16 | 222,324 |
2024-07-01 | $29.31 | $29.40 | $29.11 | $29.18 | $29.18 | 204,090 |
2024-06-28 | $29.00 | $29.08 | $28.92 | $29.01 | $29.01 | 5,412 |
2024-06-27 | $29.15 | $29.20 | $29.02 | $29.05 | $29.05 | 5,862 |
2024-06-26 | $29.12 | $29.14 | $29.09 | $29.11 | $29.11 | 2,422 |
2024-06-25 | $29.34 | $29.38 | $29.27 | $29.36 | $29.36 | 3,013 |
2024-06-24 | $29.44 | $29.51 | $29.39 | $29.41 | $29.41 | 2,470 |
2024-06-21 | $29.16 | $29.18 | $29.10 | $29.17 | $29.17 | 4,411 |
2024-06-20 | $30.09 | $30.28 | $30.09 | $30.18 | $30.18 | 15,091 |
2024-06-18 | $30.14 | $30.14 | $30.07 | $30.08 | $30.08 | 1,537 |
2024-06-17 | $29.81 | $29.99 | $29.74 | $29.96 | $29.96 | 5,693 |
2024-06-14 | $29.75 | $29.83 | $29.59 | $29.76 | $29.76 | 30,977 |
2024-06-13 | $30.43 | $30.43 | $30.14 | $30.25 | $30.25 | 12,621 |
2024-06-12 | $30.80 | $30.82 | $30.64 | $30.67 | $30.67 | 4,054 |
2024-06-11 | $30.24 | $30.28 | $30.17 | $30.26 | $30.26 | 1,190 |
2024-06-10 | $30.42 | $30.63 | $30.34 | $30.63 | $30.63 | 18,079 |
2024-06-07 | $30.79 | $30.86 | $30.70 | $30.75 | $30.75 | 3,098 |
2024-06-06 | $31.00 | $31.09 | $31.00 | $31.08 | $31.08 | 2,288 |
2024-06-05 | $30.87 | $30.91 | $30.76 | $30.91 | $30.91 | 6,348 |
2024-06-04 | $30.59 | $30.66 | $30.52 | $30.63 | $30.63 | 2,926 |
2024-06-03 | $30.75 | $30.75 | $30.59 | $30.69 | $30.69 | 3,263 |
2024-05-31 | $30.57 | $30.65 | $30.44 | $30.65 | $30.65 | 3,447 |
2024-05-30 | $30.35 | $30.45 | $30.34 | $30.39 | $30.39 | 7,667 |
2024-05-29 | $30.19 | $30.25 | $30.11 | $30.12 | $30.12 | 4,730 |
2024-05-28 | $30.61 | $30.61 | $30.51 | $30.58 | $30.58 | 4,669 |
2024-05-24 | $30.58 | $30.66 | $30.58 | $30.66 | $30.66 | 2,062 |
2024-05-23 | $30.75 | $30.75 | $30.36 | $30.41 | $30.41 | 4,125 |
2024-05-22 | $30.62 | $30.63 | $30.47 | $30.55 | $30.55 | 6,325 |
2024-05-21 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 902 |
2024-05-20 | $30.87 | $30.90 | $30.83 | $30.83 | $30.83 | 1,322 |
2024-05-17 | $30.77 | $30.84 | $30.77 | $30.83 | $30.83 | 1,558 |
2024-05-16 | $30.87 | $30.87 | $30.77 | $30.77 | $30.77 | 1,935 |
2024-05-15 | $30.76 | $30.91 | $30.75 | $30.91 | $30.91 | 15,036 |
2024-05-14 | $30.53 | $30.60 | $30.51 | $30.60 | $30.60 | 2,399 |
2024-05-13 | $30.41 | $30.41 | $30.35 | $30.35 | $30.35 | 1,207 |
2024-05-10 | $30.36 | $30.39 | $30.33 | $30.36 | $30.36 | 4,498 |
2024-05-09 | $29.98 | $30.24 | $29.98 | $30.21 | $30.21 | 8,511 |
2024-05-08 | $29.95 | $29.97 | $29.92 | $29.96 | $29.96 | 3,516 |
2024-05-07 | $29.86 | $29.96 | $29.84 | $29.89 | $29.89 | 4,638 |
2024-05-06 | $29.57 | $29.65 | $29.56 | $29.65 | $29.65 | 5,814 |
2024-05-03 | $29.47 | $29.47 | $29.42 | $29.42 | $29.42 | 1,059 |
2024-05-02 | $29.03 | $29.25 | $29.03 | $29.16 | $29.16 | 2,958 |
2024-05-01 | $28.86 | $29.23 | $28.86 | $28.92 | $28.92 | 1,113 |
2024-04-30 | $29.25 | $29.30 | $29.00 | $29.00 | $29.00 | 2,022 |
2024-04-29 | $29.35 | $29.36 | $29.35 | $29.36 | $29.36 | 357 |
2024-04-26 | $29.23 | $29.37 | $29.23 | $29.32 | $29.32 | 1,579 |
2024-04-25 | $29.12 | $29.13 | $29.12 | $29.13 | $29.13 | 653 |
2024-04-24 | $29.18 | $29.21 | $29.11 | $29.19 | $29.19 | 1,977 |
2024-04-23 | $29.17 | $29.31 | $29.17 | $29.31 | $29.31 | 10,948 |
2024-04-22 | $28.72 | $28.98 | $28.72 | $28.91 | $28.91 | 1,808 |
2024-04-19 | $28.59 | $28.61 | $28.54 | $28.54 | $28.54 | 418 |
2024-04-18 | $28.52 | $28.63 | $28.46 | $28.50 | $28.50 | 21,661 |
2024-04-17 | $28.56 | $28.60 | $28.55 | $28.59 | $28.59 | 1,418 |
2024-04-16 | $28.49 | $28.53 | $28.43 | $28.49 | $28.49 | 5,460 |
2024-04-15 | $29.12 | $29.12 | $28.67 | $28.68 | $28.68 | 15,247 |
2024-04-12 | $28.87 | $28.87 | $28.71 | $28.74 | $28.74 | 4,895 |
2024-04-11 | $29.10 | $29.21 | $29.10 | $29.14 | $29.14 | 1,458 |
2024-04-10 | $29.19 | $29.19 | $29.11 | $29.19 | $29.19 | 17,283 |
2024-04-09 | $29.66 | $29.66 | $29.42 | $29.51 | $29.51 | 6,977 |
2024-04-08 | $29.61 | $29.64 | $29.56 | $29.61 | $29.61 | 3,565 |
2024-04-05 | $29.29 | $29.46 | $29.29 | $29.46 | $29.46 | 4,403 |
2024-04-04 | $29.81 | $29.81 | $29.37 | $29.37 | $29.37 | 3,033 |
2024-04-03 | $29.60 | $29.61 | $29.60 | $29.60 | $29.60 | 1,089 |
2024-04-02 | $29.36 | $29.41 | $29.34 | $29.40 | $29.40 | 4,537 |
2024-04-01 | $29.74 | $29.85 | $29.64 | $29.66 | $29.66 | 5,555 |
2024-03-28 | $29.69 | $29.74 | $29.66 | $29.74 | $29.74 | 1,862 |
2024-03-27 | $29.70 | $29.74 | $29.66 | $29.74 | $29.74 | 3,789 |
2024-03-26 | $29.67 | $29.68 | $29.61 | $29.62 | $29.62 | 4,092 |
2024-03-25 | $29.63 | $29.63 | $29.57 | $29.57 | $29.57 | 5,531 |
2024-03-22 | $29.55 | $29.57 | $29.51 | $29.55 | $29.55 | 10,982 |
2024-03-21 | $29.64 | $29.64 | $29.58 | $29.58 | $29.58 | 529 |
2024-03-20 | $29.29 | $29.68 | $29.29 | $29.68 | $29.68 | 2,560 |
2024-03-19 | $29.27 | $29.38 | $29.27 | $29.33 | $29.33 | 1,666 |
2024-03-18 | $29.38 | $29.38 | $29.29 | $29.29 | $29.29 | 1,798 |
2024-03-15 | $29.51 | $29.53 | $29.45 | $29.45 | $29.45 | 1,349 |
2024-03-14 | $29.70 | $29.70 | $29.36 | $29.46 | $29.46 | 5,178 |
2024-03-13 | $29.70 | $29.77 | $29.69 | $29.71 | $29.71 | 7,996 |
2024-03-12 | $29.41 | $29.63 | $29.41 | $29.63 | $29.63 | 1,260 |
2024-03-11 | $29.33 | $29.36 | $29.20 | $29.35 | $29.35 | 6,128 |
2024-03-08 | $29.54 | $29.54 | $29.37 | $29.38 | $29.38 | 2,717 |
2024-03-07 | $29.32 | $29.49 | $29.27 | $29.48 | $29.48 | 2,288 |
2024-03-06 | $28.96 | $29.02 | $28.96 | $29.01 | $29.01 | 883 |
2024-03-05 | $28.81 | $28.84 | $28.72 | $28.72 | $28.72 | 6,586 |
2024-03-04 | $28.77 | $28.88 | $28.76 | $28.82 | $28.82 | 27,097 |
2024-03-01 | $28.78 | $28.84 | $28.78 | $28.84 | $28.84 | 13,226 |
2024-02-29 | $28.75 | $28.75 | $28.54 | $28.64 | $28.64 | 14,071 |
2024-02-28 | $28.58 | $28.65 | $28.57 | $28.64 | $28.64 | 9,964 |
2024-02-27 | $28.72 | $28.77 | $28.72 | $28.77 | $28.77 | 6,098 |
2024-02-26 | $28.74 | $28.77 | $28.64 | $28.77 | $28.77 | 9,751 |
2024-02-23 | $28.74 | $28.74 | $28.70 | $28.72 | $28.72 | 2,777 |
2024-02-22 | $28.57 | $28.69 | $28.57 | $28.67 | $28.67 | 8,280 |
2024-02-21 | $28.31 | $28.43 | $28.29 | $28.42 | $28.42 | 3,725 |
2024-02-20 | $28.39 | $28.41 | $28.31 | $28.34 | $28.34 | 49,550 |
2024-02-16 | $28.18 | $28.30 | $28.18 | $28.19 | $28.19 | 3,542 |
2024-02-15 | $27.98 | $28.15 | $27.98 | $28.14 | $28.14 | 6,991 |
2024-02-14 | $27.75 | $27.86 | $27.72 | $27.86 | $27.86 | 6,552 |
2024-02-13 | $27.52 | $27.53 | $27.48 | $27.51 | $27.51 | 1,282 |
2024-02-12 | $27.98 | $28.11 | $27.92 | $28.01 | $28.01 | 7,423 |
2024-02-09 | $27.80 | $28.00 | $27.80 | $27.98 | $27.98 | 10,401 |
2024-02-08 | $27.92 | $27.93 | $27.84 | $27.89 | $27.89 | 2,265 |
2024-02-07 | $27.90 | $27.97 | $27.90 | $27.92 | $27.92 | 4,440 |
2024-02-06 | $27.88 | $28.01 | $27.87 | $27.99 | $27.99 | 3,108 |
2024-02-05 | $27.66 | $27.81 | $27.66 | $27.81 | $27.81 | 1,621 |
2024-02-02 | $28.00 | $28.00 | $27.86 | $27.94 | $27.94 | 36,184 |
2024-02-01 | $28.07 | $28.20 | $27.94 | $28.20 | $28.20 | 17,421 |
2024-01-31 | $28.24 | $28.24 | $27.90 | $27.90 | $27.90 | 38,730 |
2024-01-30 | $28.13 | $28.18 | $28.07 | $28.17 | $28.17 | 13,095 |
2024-01-29 | $27.93 | $28.16 | $27.90 | $28.15 | $28.15 | 14,989 |
2024-01-26 | $28.05 | $28.08 | $27.99 | $28.01 | $28.01 | 10,627 |
2024-01-25 | $27.74 | $27.75 | $27.63 | $27.75 | $27.75 | 5,949 |
2024-01-24 | $27.77 | $27.77 | $27.61 | $27.61 | $27.61 | 7,522 |
2024-01-23 | $27.32 | $27.38 | $27.25 | $27.34 | $27.34 | 8,538 |
2024-01-22 | $27.46 | $27.50 | $27.43 | $27.43 | $27.43 | 5,638 |
2024-01-19 | $27.25 | $27.40 | $27.17 | $27.40 | $27.40 | 6,611 |
2024-01-18 | $27.23 | $27.37 | $27.19 | $27.35 | $27.35 | 102,169 |
2024-01-17 | $27.02 | $27.13 | $27.02 | $27.13 | $27.13 | 19,790 |
2024-01-16 | $27.43 | $27.45 | $27.31 | $27.33 | $27.33 | 8,162 |
2024-01-12 | $27.90 | $27.90 | $27.82 | $27.84 | $27.84 | 40,119 |
2024-01-11 | $27.63 | $27.82 | $27.59 | $27.80 | $27.80 | 51,644 |
2024-01-10 | $27.83 | $27.90 | $27.83 | $27.87 | $27.87 | 79,710 |
2024-01-09 | $27.81 | $27.82 | $27.75 | $27.79 | $27.79 | 14,747 |
2024-01-08 | $27.85 | $28.05 | $27.85 | $28.05 | $28.05 | 4,713 |
2024-01-05 | $27.73 | $27.79 | $27.73 | $27.76 | $27.76 | 15,994 |
2024-01-04 | $27.75 | $27.91 | $27.75 | $27.79 | $27.79 | 97,045 |
2024-01-03 | $27.55 | $27.71 | $27.51 | $27.66 | $27.66 | 54,403 |
2024-01-02 | $27.88 | $27.99 | $27.86 | $27.86 | $27.86 | 189,029 |
2023-12-29 | $28.27 | $28.27 | $28.13 | $28.20 | $28.20 | 156,933 |
2023-12-28 | $28.34 | $28.34 | $28.17 | $28.18 | $28.18 | 45,046 |
2023-12-27 | $28.26 | $28.41 | $28.26 | $28.35 | $28.35 | 84,677 |
2023-12-26 | $28.08 | $28.28 | $28.07 | $28.21 | $28.21 | 94,365 |
2023-12-22 | $28.02 | $28.07 | $27.96 | $28.03 | $28.03 | 58,103 |
2023-12-21 | $27.89 | $28.02 | $27.84 | $28.02 | $28.02 | 29,322 |
2023-12-20 | $27.88 | $27.97 | $27.62 | $27.62 | $27.62 | 187,811 |
2023-12-19 | $27.93 | $27.95 | $27.89 | $27.93 | $27.93 | 217,672 |
2023-12-18 | $27.75 | $27.75 | $27.65 | $27.68 | $27.68 | 248,893 |
2023-12-15 | $27.75 | $27.76 | $27.62 | $27.62 | $27.62 | 17,803 |
2023-12-14 | $28.09 | $28.16 | $27.99 | $28.10 | $27.91 | 144,563 |
2023-12-13 | $27.51 | $27.81 | $27.35 | $27.81 | $27.81 | 248,319 |
2023-12-12 | $27.37 | $27.46 | $27.32 | $27.45 | $27.45 | 304,844 |
2023-12-11 | $27.30 | $27.42 | $27.29 | $27.41 | $27.41 | 286,985 |
2023-12-08 | $27.22 | $27.42 | $27.22 | $27.36 | $27.36 | 88,034 |
2023-12-07 | $27.10 | $27.27 | $27.10 | $27.24 | $27.24 | 161,742 |
2023-12-06 | $27.32 | $27.36 | $27.11 | $27.11 | $27.11 | 180,844 |
2023-12-05 | $27.14 | $27.14 | $27.10 | $27.13 | $27.13 | 772 |
2023-12-04 | $27.11 | $27.19 | $27.06 | $27.19 | $27.19 | 2,363 |
2023-12-01 | $27.03 | $27.34 | $27.03 | $27.31 | $27.31 | 11,925 |
2023-11-30 | $27.06 | $27.10 | $27.00 | $27.04 | $27.04 | 2,048 |
2023-11-29 | $27.07 | $27.10 | $27.07 | $27.09 | $27.09 | 1,655 |
2023-11-28 | $27.02 | $27.02 | $26.91 | $26.97 | $26.97 | 1,111 |
2023-11-27 | $27.00 | $27.00 | $26.93 | $26.99 | $26.99 | 4,754 |
2023-11-24 | $27.03 | $27.06 | $27.02 | $27.06 | $27.06 | 934 |
2023-11-22 | $26.76 | $26.78 | $26.66 | $26.77 | $26.77 | 19,785 |
2023-11-21 | $26.76 | $26.76 | $26.73 | $26.76 | $26.76 | 3,629 |
2023-11-20 | $26.76 | $26.85 | $26.76 | $26.83 | $26.83 | 3,116 |
2023-11-17 | $26.56 | $26.72 | $26.56 | $26.72 | $26.72 | 11,573 |
2023-11-16 | $26.38 | $26.38 | $26.31 | $26.36 | $26.36 | 3,186 |
2023-11-15 | $26.45 | $26.48 | $26.33 | $26.38 | $26.38 | 21,901 |
2023-11-14 | $26.35 | $26.44 | $26.28 | $26.41 | $26.41 | 10,723 |
2023-11-13 | $25.60 | $25.72 | $25.57 | $25.70 | $25.70 | 5,399 |
2023-11-10 | $25.48 | $25.65 | $25.47 | $25.61 | $25.61 | 12,846 |
2023-11-09 | $25.74 | $25.77 | $25.49 | $25.49 | $25.49 | 11,190 |
2023-11-08 | $25.47 | $25.57 | $25.45 | $25.52 | $25.52 | 7,885 |
2023-11-07 | $25.40 | $25.44 | $25.34 | $25.41 | $25.41 | 8,461 |
2023-11-06 | $25.56 | $25.56 | $25.48 | $25.51 | $25.51 | 3,115 |
2023-11-03 | $25.62 | $25.64 | $25.56 | $25.56 | $25.56 | 2,410 |
2023-11-02 | $25.34 | $25.40 | $25.34 | $25.39 | $25.39 | 22,183 |
2023-11-01 | $24.78 | $24.87 | $24.69 | $24.87 | $24.87 | 25,080 |
2023-10-31 | $24.71 | $24.71 | $24.64 | $24.70 | $24.70 | 8,424 |
2023-10-30 | $24.63 | $24.67 | $24.57 | $24.67 | $24.67 | 7,993 |
2023-10-27 | $24.55 | $24.55 | $24.22 | $24.28 | $24.28 | 34,851 |
2023-10-26 | $24.50 | $24.61 | $24.49 | $24.51 | $24.51 | 127,097 |
2023-10-25 | $24.56 | $24.76 | $24.56 | $24.63 | $24.63 | 11,047 |
2023-10-24 | $24.72 | $24.83 | $24.72 | $24.81 | $24.81 | 8,978 |
2023-10-23 | $24.63 | $24.82 | $24.63 | $24.71 | $24.71 | 2,868 |
2023-10-20 | $24.72 | $24.74 | $24.67 | $24.67 | $24.67 | 8,339 |
2023-10-19 | $24.97 | $25.09 | $24.87 | $24.88 | $24.88 | 19,653 |
2023-10-18 | $25.34 | $25.34 | $25.09 | $25.12 | $25.12 | 22,750 |
2023-10-17 | $25.33 | $25.59 | $25.33 | $25.56 | $25.56 | 5,081 |
2023-10-16 | $25.50 | $25.59 | $25.50 | $25.59 | $25.59 | 6,000 |
2023-10-13 | $25.46 | $25.46 | $25.30 | $25.38 | $25.38 | 26,702 |
2023-10-12 | $25.68 | $25.76 | $25.56 | $25.60 | $25.60 | 5,600 |
2023-10-11 | $25.88 | $25.88 | $25.73 | $25.87 | $25.87 | 3,449 |
2023-10-10 | $25.68 | $25.78 | $25.65 | $25.69 | $25.69 | 28,682 |
2023-10-09 | $25.15 | $25.30 | $25.14 | $25.30 | $25.30 | 11,402 |
2023-10-06 | $25.19 | $25.39 | $25.19 | $25.39 | $25.39 | 1,460 |
2023-10-05 | $24.92 | $25.07 | $24.92 | $25.06 | $25.06 | 8,689 |
2023-10-04 | $24.93 | $24.93 | $24.71 | $24.90 | $24.90 | 7,534 |
2023-10-03 | $24.83 | $24.83 | $24.70 | $24.78 | $24.78 | 5,489 |
2023-10-02 | $25.06 | $25.14 | $25.01 | $25.05 | $25.05 | 14,011 |
2023-09-29 | $25.58 | $25.61 | $25.42 | $25.46 | $25.46 | 5,144 |
2023-09-28 | $25.39 | $25.52 | $25.38 | $25.41 | $25.41 | 5,587 |
2023-09-27 | $25.15 | $25.17 | $25.01 | $25.16 | $25.16 | 3,569 |
2023-09-26 | $25.46 | $25.46 | $25.28 | $25.29 | $25.29 | 24,682 |
2023-09-25 | $25.61 | $25.61 | $25.56 | $25.60 | $25.60 | 4,109 |
2023-09-22 | $25.94 | $25.99 | $25.76 | $25.76 | $25.76 | 9,513 |
2023-09-21 | $26.04 | $26.05 | $25.82 | $25.82 | $25.82 | 11,647 |
2023-09-20 | $26.43 | $26.46 | $26.20 | $26.22 | $26.22 | 17,271 |
2023-09-19 | $26.18 | $26.19 | $26.09 | $26.17 | $26.17 | 3,635 |
2023-09-18 | $26.11 | $26.22 | $26.10 | $26.12 | $26.12 | 9,035 |
2023-09-15 | $26.38 | $26.41 | $26.29 | $26.31 | $26.31 | 3,552 |
2023-09-14 | $26.19 | $26.35 | $26.19 | $26.35 | $26.35 | 26,281 |
2023-09-13 | $26.11 | $26.11 | $26.02 | $26.02 | $26.02 | 7,146 |
2023-09-12 | $26.12 | $26.24 | $26.12 | $26.17 | $26.17 | 22,996 |
2023-09-11 | $26.24 | $26.34 | $26.24 | $26.30 | $26.30 | 14,955 |
2023-09-08 | $26.12 | $26.12 | $26.02 | $26.02 | $26.02 | 3,321 |
2023-09-07 | $25.92 | $26.03 | $25.92 | $26.01 | $26.01 | 1,567 |
2023-09-06 | $26.10 | $26.10 | $26.02 | $26.07 | $26.07 | 5,565 |
2023-09-05 | $26.39 | $26.39 | $26.16 | $26.20 | $26.20 | 7,321 |
2023-09-01 | $26.78 | $26.78 | $26.48 | $26.48 | $26.48 | 7,264 |
2023-08-31 | $26.78 | $26.78 | $26.54 | $26.59 | $26.59 | 16,285 |
2023-08-30 | $26.89 | $26.89 | $26.78 | $26.80 | $26.80 | 13,882 |
2023-08-29 | $26.71 | $26.82 | $26.66 | $26.82 | $26.82 | 14,421 |
2023-08-28 | $26.39 | $26.45 | $26.36 | $26.45 | $26.45 | 3,828 |
2023-08-25 | $25.98 | $26.25 | $25.98 | $26.21 | $26.21 | 13,687 |
2023-08-24 | $26.21 | $26.25 | $26.03 | $26.03 | $26.03 | 10,967 |
2023-08-23 | $26.22 | $26.42 | $26.22 | $26.39 | $26.39 | 37,300 |
2023-08-22 | $26.23 | $26.24 | $26.14 | $26.15 | $26.15 | 13,325 |
2023-08-21 | $26.18 | $26.27 | $26.12 | $26.26 | $26.26 | 18,200 |
2023-08-18 | $25.93 | $26.15 | $25.91 | $26.10 | $26.10 | 11,988 |
2023-08-17 | $26.33 | $26.33 | $26.14 | $26.14 | $26.14 | 10,426 |
2023-08-16 | $26.55 | $26.55 | $26.35 | $26.35 | $26.35 | 9,279 |
2023-08-15 | $26.58 | $26.59 | $26.46 | $26.49 | $26.49 | 9,798 |
2023-08-14 | $26.67 | $26.87 | $26.67 | $26.84 | $26.84 | 16,806 |
2023-08-11 | $26.83 | $26.97 | $26.83 | $26.89 | $26.89 | 5,537 |
2023-08-10 | $27.50 | $27.50 | $27.11 | $27.13 | $27.13 | 8,970 |
2023-08-09 | $27.08 | $27.11 | $26.95 | $27.02 | $27.02 | 4,699 |
2023-08-08 | $26.83 | $26.97 | $26.72 | $26.97 | $26.97 | 15,586 |
2023-08-07 | $26.96 | $27.07 | $26.96 | $27.07 | $27.07 | 6,858 |
2023-08-04 | $26.94 | $27.03 | $26.75 | $26.75 | $26.75 | 50,023 |
2023-08-03 | $26.69 | $26.87 | $26.65 | $26.79 | $26.79 | 20,839 |
2023-08-02 | $27.09 | $27.09 | $26.82 | $26.84 | $26.84 | 56,066 |
2023-08-01 | $27.45 | $27.45 | $27.29 | $27.40 | $27.40 | 147,164 |
2023-07-31 | $27.83 | $27.85 | $27.68 | $27.68 | $27.68 | 52,360 |
2023-07-28 | $27.64 | $27.86 | $27.64 | $27.72 | $27.72 | 14,320 |
2023-07-27 | $27.74 | $27.78 | $27.47 | $27.78 | $27.78 | 83,430 |
2023-07-26 | $27.37 | $27.63 | $27.37 | $27.58 | $27.58 | 4,542 |
2023-07-25 | $27.50 | $27.62 | $27.50 | $27.59 | $27.59 | 17,336 |
2023-07-24 | $27.51 | $27.56 | $27.51 | $27.52 | $27.52 | 6,324 |
2023-07-21 | $27.60 | $27.66 | $27.59 | $27.64 | $27.64 | 27,839 |
2023-07-20 | $27.51 | $27.63 | $27.51 | $27.57 | $27.57 | 16,824 |
2023-07-19 | $27.73 | $27.73 | $27.56 | $27.62 | $27.62 | 6,416 |
2023-07-18 | $27.53 | $27.68 | $27.51 | $27.68 | $27.68 | 11,338 |
2023-07-17 | $27.51 | $27.58 | $27.46 | $27.54 | $27.54 | 9,031 |
2023-07-14 | $27.71 | $27.73 | $27.54 | $27.56 | $27.56 | 23,661 |
2023-07-13 | $27.62 | $27.71 | $27.58 | $27.69 | $27.69 | 39,393 |
2023-07-12 | $27.08 | $27.23 | $27.04 | $27.22 | $27.22 | 7,940 |
2023-07-11 | $26.52 | $26.63 | $26.47 | $26.61 | $26.61 | 26,669 |
2023-07-10 | $26.32 | $26.42 | $26.25 | $26.36 | $26.36 | 78,742 |
2023-07-07 | $26.10 | $26.34 | $26.08 | $26.23 | $26.23 | 22,321 |
2023-07-06 | $26.17 | $26.17 | $25.94 | $26.08 | $26.08 | 9,011 |
2023-07-05 | $26.74 | $26.74 | $26.54 | $26.58 | $26.58 | 42,385 |
2023-07-03 | $26.94 | $26.94 | $26.85 | $26.89 | $26.89 | 2,955 |
2023-06-30 | $26.94 | $26.97 | $26.92 | $26.94 | $26.94 | 2,639 |
2023-06-29 | $26.52 | $26.75 | $26.52 | $26.58 | $26.58 | 52,104 |
2023-06-28 | $26.61 | $26.64 | $26.56 | $26.58 | $26.58 | 20,971 |
2023-06-27 | $26.45 | $26.63 | $26.43 | $26.63 | $26.63 | 6,757 |
2023-06-26 | $26.39 | $26.39 | $26.34 | $26.36 | $26.36 | 1,575 |
2023-06-23 | $26.29 | $26.38 | $26.27 | $26.32 | $26.32 | 6,419 |
2023-06-22 | $26.58 | $26.63 | $26.58 | $26.61 | $26.61 | 19,300 |
2023-06-21 | $26.61 | $26.80 | $26.61 | $26.74 | $26.74 | 6,982 |
2023-06-20 | $26.76 | $26.81 | $26.70 | $26.77 | $26.77 | 2,210 |
2023-06-16 | $27.33 | $27.33 | $27.12 | $27.12 | $27.12 | 2,784 |
2023-06-15 | $27.47 | $27.69 | $27.47 | $27.66 | $27.12 | 6,678 |
2023-06-14 | $27.37 | $27.44 | $27.23 | $27.33 | $26.80 | 7,138 |
2023-06-13 | $27.19 | $27.21 | $27.15 | $27.18 | $26.65 | 5,597 |
2023-06-12 | $26.92 | $26.98 | $26.87 | $26.98 | $26.45 | 12,998 |
2023-06-09 | $26.90 | $26.94 | $26.82 | $26.92 | $26.40 | 17,640 |
2023-06-08 | $26.89 | $27.06 | $26.89 | $27.06 | $26.53 | 10,235 |
2023-06-07 | $26.87 | $26.87 | $26.75 | $26.75 | $26.23 | 1,530 |
2023-06-06 | $26.84 | $26.88 | $26.82 | $26.88 | $26.35 | 3,091 |
2023-06-05 | $26.86 | $26.87 | $26.72 | $26.78 | $26.26 | 21,021 |
2023-06-02 | $26.91 | $26.95 | $26.84 | $26.91 | $26.39 | 19,951 |
2023-06-01 | $26.45 | $26.67 | $26.45 | $26.66 | $26.14 | 12,823 |
2023-05-31 | $26.40 | $26.40 | $26.17 | $26.33 | $25.82 | 6,886 |
2023-05-30 | $26.77 | $26.77 | $26.56 | $26.62 | $26.10 | 6,359 |
2023-05-26 | $26.73 | $26.90 | $26.73 | $26.84 | $26.32 | 6,788 |
2023-05-25 | $26.59 | $26.60 | $26.52 | $26.60 | $26.08 | 16,156 |
2023-05-24 | $26.67 | $26.73 | $26.66 | $26.70 | $26.18 | 5,945 |
2023-05-23 | $27.37 | $27.37 | $27.09 | $27.09 | $26.56 | 2,155 |
2023-05-22 | $27.42 | $27.52 | $27.42 | $27.50 | $26.96 | 2,394 |
2023-05-19 | $27.50 | $27.53 | $27.49 | $27.50 | $26.96 | 1,672 |
2023-05-18 | $27.19 | $27.31 | $27.17 | $27.31 | $26.78 | 8,683 |
2023-05-17 | $27.18 | $27.38 | $27.14 | $27.35 | $26.82 | 4,286 |
2023-05-16 | $27.44 | $27.44 | $27.24 | $27.24 | $26.71 | 7,888 |
2023-05-15 | $27.44 | $27.51 | $27.44 | $27.51 | $26.97 | 3,436 |
2023-05-12 | $27.37 | $27.37 | $27.24 | $27.29 | $27.29 | 53,819 |
2023-05-11 | $27.36 | $27.43 | $27.35 | $27.43 | $27.43 | 1,887 |
2023-05-10 | $27.61 | $27.61 | $27.35 | $27.56 | $27.56 | 14,252 |
2023-05-09 | $27.46 | $27.59 | $27.46 | $27.59 | $27.59 | 2,293 |
2023-05-08 | $27.94 | $27.94 | $27.77 | $27.78 | $27.78 | 12,982 |
2023-05-05 | $27.51 | $27.80 | $27.51 | $27.77 | $27.77 | 46,589 |
2023-05-04 | $27.42 | $27.47 | $27.32 | $27.38 | $27.38 | 9,537 |
2023-05-03 | $27.59 | $27.65 | $27.46 | $27.48 | $27.48 | 4,759 |
2023-05-02 | $27.46 | $27.46 | $27.26 | $27.43 | $27.43 | 15,353 |
2023-05-01 | $27.76 | $27.83 | $27.70 | $27.72 | $27.72 | 4,178 |
2023-04-28 | $27.55 | $27.74 | $27.51 | $27.70 | $27.70 | 9,083 |
2023-04-27 | $27.54 | $27.71 | $27.45 | $27.71 | $27.71 | 6,968 |
2023-04-26 | $27.53 | $27.54 | $27.34 | $27.40 | $27.40 | 11,008 |
2023-04-25 | $27.62 | $27.62 | $27.39 | $27.41 | $27.41 | 16,658 |
2023-04-24 | $27.80 | $27.84 | $27.74 | $27.83 | $27.83 | 14,703 |
2023-04-21 | $27.48 | $27.73 | $27.48 | $27.71 | $27.71 | 9,773 |
2023-04-20 | $28.88 | $28.88 | $27.46 | $27.49 | $27.49 | 11,913 |
2023-04-19 | $27.47 | $27.54 | $27.47 | $27.54 | $27.54 | 6,911 |
2023-04-18 | $27.55 | $27.60 | $27.51 | $27.60 | $27.60 | 15,845 |
2023-04-17 | $27.39 | $27.42 | $27.30 | $27.42 | $27.42 | 15,710 |
2023-04-14 | $27.57 | $27.64 | $27.45 | $27.52 | $27.52 | 39,145 |
2023-04-13 | $27.51 | $27.60 | $27.51 | $27.57 | $27.57 | 1,875 |
2023-04-12 | $27.31 | $27.35 | $27.15 | $27.21 | $27.21 | 5,147 |
2023-04-11 | $27.00 | $27.04 | $26.96 | $26.99 | $26.99 | 7,849 |
2023-04-10 | $26.77 | $26.91 | $26.77 | $26.91 | $26.91 | 7,183 |
2023-04-06 | $26.85 | $26.99 | $26.85 | $26.92 | $26.92 | 4,874 |
2023-04-05 | $26.75 | $26.77 | $26.64 | $26.70 | $26.70 | 4,378 |
2023-04-04 | $26.91 | $26.91 | $26.76 | $26.82 | $26.82 | 2,645 |
2023-04-03 | $26.67 | $26.79 | $26.65 | $26.79 | $26.79 | 12,126 |
2023-03-31 | $26.69 | $26.69 | $26.55 | $26.57 | $26.57 | 10,657 |
2023-03-30 | $26.52 | $26.52 | $26.43 | $26.50 | $26.50 | 4,945 |
2023-03-29 | $26.09 | $26.11 | $25.97 | $26.11 | $26.11 | 14,085 |
2023-03-28 | $25.69 | $25.77 | $25.64 | $25.71 | $25.71 | 6,125 |
2023-03-27 | $25.68 | $25.76 | $25.57 | $25.71 | $25.71 | 7,029 |
2023-03-24 | $25.22 | $25.42 | $25.15 | $25.41 | $25.41 | 6,791 |
2023-03-23 | $25.83 | $25.99 | $25.55 | $25.56 | $25.56 | 16,190 |
2023-03-22 | $25.82 | $25.99 | $25.64 | $25.64 | $25.64 | 11,653 |
2023-03-21 | $25.67 | $25.73 | $25.62 | $25.73 | $25.73 | 8,029 |
2023-03-20 | $25.09 | $25.32 | $25.09 | $25.24 | $25.24 | 4,886 |
2023-03-17 | $24.79 | $24.84 | $24.68 | $24.78 | $24.78 | 44,368 |
2023-03-16 | $24.87 | $25.13 | $24.87 | $25.13 | $25.13 | 2,298 |
2023-03-15 | $24.56 | $24.84 | $24.45 | $24.76 | $24.76 | 14,208 |
2023-03-14 | $25.63 | $25.72 | $25.55 | $25.69 | $25.69 | 34,023 |
2023-03-13 | $25.14 | $25.47 | $25.11 | $25.25 | $25.25 | 11,407 |
2023-03-10 | $25.62 | $25.78 | $25.43 | $25.43 | $25.43 | 14,040 |
2023-03-09 | $25.87 | $25.88 | $25.62 | $25.62 | $25.62 | 10,992 |
2023-03-08 | $25.91 | $25.92 | $25.77 | $25.86 | $25.86 | 10,948 |
2023-03-07 | $26.01 | $26.08 | $25.78 | $25.78 | $25.78 | 4,359 |
2023-03-06 | $26.36 | $26.42 | $26.26 | $26.31 | $26.31 | 14,661 |
2023-03-03 | $26.10 | $26.32 | $26.09 | $26.28 | $26.28 | 15,181 |
2023-03-02 | $25.89 | $25.97 | $25.79 | $25.97 | $25.97 | 5,727 |
2023-03-01 | $26.03 | $26.03 | $25.86 | $25.91 | $25.91 | 41,326 |
2023-02-28 | $25.99 | $25.99 | $25.77 | $25.79 | $25.79 | 9,483 |
2023-02-27 | $26.06 | $26.09 | $25.98 | $26.00 | $26.00 | 22,038 |
2023-02-24 | $25.69 | $25.69 | $25.57 | $25.65 | $25.65 | 7,596 |
2023-02-23 | $26.09 | $26.13 | $25.92 | $26.10 | $26.10 | 6,736 |
2023-02-22 | $26.11 | $26.13 | $25.94 | $25.94 | $25.94 | 8,784 |
2023-02-21 | $26.27 | $26.28 | $26.12 | $26.12 | $26.12 | 52,010 |
2023-02-17 | $26.28 | $26.42 | $26.28 | $26.38 | $26.38 | 12,450 |
2023-02-16 | $26.17 | $26.43 | $26.17 | $26.24 | $26.24 | 11,031 |
2023-02-15 | $26.21 | $26.39 | $26.21 | $26.39 | $26.39 | 7,214 |
2023-02-14 | $26.24 | $26.46 | $26.22 | $26.46 | $26.46 | 16,360 |
2023-02-13 | $26.09 | $26.32 | $26.09 | $26.31 | $26.31 | 4,639 |
2023-02-10 | $25.97 | $25.97 | $25.83 | $25.95 | $25.95 | 6,962 |
2023-02-09 | $26.45 | $26.45 | $26.16 | $26.16 | $26.16 | 4,010 |
2023-02-08 | $26.24 | $26.24 | $26.04 | $26.09 | $26.09 | 20,167 |
2023-02-07 | $25.88 | $26.25 | $25.86 | $26.21 | $26.21 | 7,126 |
2023-02-06 | $26.08 | $26.08 | $25.95 | $26.03 | $26.03 | 6,410 |
2023-02-03 | $26.28 | $26.53 | $26.27 | $26.30 | $26.30 | 16,457 |
2023-02-02 | $26.62 | $26.62 | $26.38 | $26.56 | $26.56 | 15,310 |
2023-02-01 | $26.25 | $26.60 | $26.11 | $26.49 | $26.49 | 63,870 |
2023-01-31 | $26.02 | $26.26 | $25.99 | $26.26 | $26.26 | 811,206 |
2023-01-30 | $26.14 | $26.23 | $26.09 | $26.10 | $26.10 | 273,863 |
2023-01-27 | $26.13 | $26.25 | $26.09 | $26.21 | $26.21 | 814,152 |
2023-01-26 | $26.35 | $26.36 | $26.10 | $26.36 | $26.36 | 588,087 |
2023-01-25 | $25.98 | $26.28 | $25.98 | $26.24 | $26.24 | 50,684 |
2023-01-24 | $26.11 | $26.18 | $25.88 | $26.14 | $26.14 | 4,605 |
2023-01-23 | $26.13 | $26.20 | $26.13 | $26.20 | $26.20 | 1,394 |
2023-01-20 | $25.93 | $26.08 | $25.93 | $26.08 | $26.08 | 1,569 |
2023-01-19 | $25.78 | $25.96 | $25.75 | $25.92 | $25.92 | 3,321 |
2023-01-18 | $26.38 | $26.38 | $26.03 | $26.03 | $26.03 | 7,050 |
2023-01-17 | $26.14 | $26.14 | $26.06 | $26.08 | $26.08 | 2,842 |
2023-01-13 | $25.77 | $26.05 | $25.77 | $26.05 | $26.05 | 6,722 |
2023-01-12 | $25.76 | $25.94 | $25.54 | $25.90 | $25.90 | 10,340 |
2023-01-11 | $25.52 | $25.58 | $25.44 | $25.58 | $25.58 | 12,768 |
2023-01-10 | $25.31 | $25.42 | $25.30 | $25.42 | $25.42 | 4,138 |
2023-01-09 | $25.41 | $25.55 | $25.32 | $25.33 | $25.33 | 6,813 |
2023-01-06 | $24.64 | $25.13 | $24.54 | $25.13 | $25.13 | 36,553 |
2023-01-05 | $24.46 | $24.53 | $24.46 | $24.51 | $24.51 | 1,835 |
2023-01-04 | $24.69 | $24.77 | $24.67 | $24.68 | $24.68 | 6,189 |
2023-01-03 | $24.29 | $24.34 | $24.16 | $24.23 | $24.23 | 15,746 |
2022-12-30 | $24.14 | $24.14 | $23.98 | $24.03 | $24.03 | 10,003 |
2022-12-29 | $24.27 | $24.30 | $24.25 | $24.25 | $24.25 | 10,686 |
2022-12-28 | $23.96 | $23.96 | $23.86 | $23.86 | $23.86 | 4,174 |
2022-12-27 | $24.19 | $24.19 | $24.07 | $24.07 | $24.07 | 9,350 |
2022-12-23 | $23.97 | $24.04 | $23.91 | $24.04 | $24.04 | 2,303 |
2022-12-22 | $24.11 | $24.11 | $23.88 | $23.98 | $23.98 | 7,640 |
2022-12-21 | $24.19 | $24.19 | $24.18 | $24.18 | $24.18 | 422 |
2022-12-20 | $23.88 | $23.90 | $23.87 | $23.87 | $23.87 | 43,618 |
2022-12-19 | $23.94 | $23.94 | $23.76 | $23.79 | $23.79 | 15,240 |
2022-12-16 | $23.82 | $23.89 | $23.82 | $23.83 | $23.83 | 52,915 |
2022-12-15 | $24.86 | $24.86 | $24.44 | $24.48 | $24.15 | 6,508 |
2022-12-14 | $25.23 | $25.33 | $25.20 | $25.20 | $25.20 | 6,645 |
2022-12-13 | $25.38 | $25.44 | $25.02 | $25.15 | $25.15 | 7,474 |
2022-12-12 | $24.72 | $24.77 | $24.66 | $24.77 | $24.77 | 5,428 |
2022-12-09 | $24.76 | $24.81 | $24.68 | $24.68 | $24.68 | 3,576 |
2022-12-08 | $24.62 | $24.68 | $24.62 | $24.66 | $24.66 | 12,291 |
2022-12-07 | $24.66 | $24.66 | $24.63 | $24.63 | $24.63 | 18,856 |
2022-12-06 | $24.71 | $24.71 | $24.53 | $24.60 | $24.60 | 4,001 |
2022-12-05 | $24.96 | $24.96 | $24.76 | $24.78 | $24.78 | 4,655 |
2022-12-02 | $25.06 | $25.09 | $25.00 | $25.04 | $25.04 | 5,087 |
2022-12-01 | $24.99 | $25.00 | $24.97 | $25.00 | $25.00 | 1,726 |
2022-11-30 | $24.51 | $24.78 | $24.28 | $24.71 | $24.71 | 3,662 |
2022-11-29 | $24.25 | $24.30 | $24.22 | $24.26 | $24.26 | 7,869 |
2022-11-28 | $24.40 | $24.40 | $24.19 | $24.19 | $24.19 | 72,311 |
2022-11-25 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 262 |
2022-11-23 | $24.34 | $24.39 | $24.29 | $24.39 | $24.39 | 2,599 |
2022-11-22 | $23.98 | $24.13 | $23.98 | $24.13 | $24.13 | 657 |
2022-11-21 | $23.83 | $23.85 | $23.75 | $23.85 | $23.85 | 3,817 |
2022-11-18 | $23.95 | $24.00 | $23.91 | $23.95 | $23.95 | 10,513 |
2022-11-17 | $23.56 | $23.91 | $23.56 | $23.91 | $23.91 | 4,518 |
2022-11-16 | $23.95 | $23.96 | $23.94 | $23.95 | $23.95 | 3,315 |
2022-11-15 | $24.18 | $24.18 | $23.82 | $23.92 | $23.92 | 4,945 |
2022-11-14 | $23.95 | $24.08 | $23.89 | $23.89 | $23.89 | 4,536 |
2022-11-11 | $23.91 | $24.10 | $23.91 | $24.10 | $24.10 | 2,662 |
2022-11-10 | $23.44 | $23.60 | $23.43 | $23.60 | $23.60 | 7,143 |
2022-11-09 | $22.42 | $22.44 | $22.39 | $22.39 | $22.39 | 2,557 |
2022-11-08 | $22.49 | $22.75 | $22.49 | $22.63 | $22.63 | 2,920 |
2022-11-07 | $22.40 | $22.46 | $22.38 | $22.42 | $22.42 | 1,051 |
2022-11-04 | $22.16 | $22.28 | $22.04 | $22.28 | $22.28 | 1,205 |
2022-11-03 | $21.32 | $21.41 | $21.32 | $21.34 | $21.34 | 5,285 |
2022-11-02 | $22.01 | $22.15 | $21.57 | $21.57 | $21.57 | 11,833 |
2022-11-01 | $21.88 | $21.97 | $21.88 | $21.97 | $21.97 | 4,961 |
2022-10-31 | $21.80 | $21.87 | $21.79 | $21.82 | $21.82 | 3,055 |
2022-10-28 | $21.81 | $22.06 | $21.81 | $22.06 | $22.06 | 1,642 |
2022-10-27 | $22.07 | $22.09 | $21.82 | $21.82 | $21.82 | 4,199 |
2022-10-26 | $21.89 | $22.12 | $21.89 | $22.00 | $22.00 | 5,360 |
2022-10-25 | $21.62 | $21.79 | $21.60 | $21.79 | $21.79 | 7,974 |
2022-10-24 | $21.22 | $21.32 | $21.21 | $21.27 | $21.27 | 2,109 |
2022-10-21 | $21.00 | $21.10 | $20.95 | $21.10 | $21.10 | 5,132 |
2022-10-20 | $20.77 | $20.78 | $20.77 | $20.78 | $20.78 | 724 |
2022-10-19 | $20.87 | $20.89 | $20.68 | $20.79 | $20.79 | 10,765 |
2022-10-18 | $21.27 | $21.27 | $21.01 | $21.13 | $21.13 | 3,262 |
2022-10-17 | $20.80 | $20.92 | $20.80 | $20.91 | $20.91 | 1,751 |
2022-10-14 | $20.36 | $20.36 | $20.21 | $20.21 | $20.21 | 6,030 |
2022-10-13 | $19.68 | $20.54 | $19.68 | $20.54 | $20.54 | 1,319 |
2022-10-12 | $20.04 | $20.11 | $20.02 | $20.03 | $20.03 | 7,707 |
2022-10-11 | $20.09 | $20.40 | $19.99 | $20.04 | $20.04 | 8,107 |
2022-10-10 | $20.29 | $20.34 | $20.25 | $20.29 | $20.29 | 796 |
2022-10-07 | $20.60 | $20.60 | $20.31 | $20.36 | $20.36 | 2,712 |
2022-10-06 | $20.90 | $20.90 | $20.74 | $20.75 | $20.75 | 1,614 |
2022-10-05 | $21.09 | $21.31 | $21.01 | $21.19 | $21.19 | 9,386 |
2022-10-04 | $21.22 | $21.54 | $21.22 | $21.54 | $21.54 | 7,869 |
2022-10-03 | $20.33 | $20.59 | $20.33 | $20.56 | $20.56 | 1,411 |
2022-09-30 | $20.08 | $20.24 | $20.08 | $20.11 | $20.11 | 76,693 |
2022-09-29 | $20.05 | $20.15 | $19.82 | $20.15 | $20.15 | 15,762 |
2022-09-28 | $19.93 | $20.43 | $19.91 | $20.42 | $20.42 | 81,640 |
2022-09-27 | $20.20 | $20.20 | $19.73 | $19.86 | $19.86 | 2,695 |
2022-09-26 | $20.20 | $20.27 | $19.86 | $19.98 | $19.98 | 24,683 |
2022-09-23 | $20.57 | $20.57 | $20.15 | $20.28 | $20.28 | 9,799 |
2022-09-22 | $21.27 | $21.27 | $21.07 | $21.13 | $21.13 | 5,866 |
2022-09-21 | $21.50 | $21.64 | $21.26 | $21.26 | $21.26 | 2,463 |
2022-09-20 | $21.59 | $21.59 | $21.36 | $21.51 | $21.51 | 18,662 |
2022-09-19 | $21.74 | $22.00 | $21.74 | $22.00 | $22.00 | 2,010 |
2022-09-16 | $21.84 | $21.94 | $21.84 | $21.94 | $21.94 | 4,048 |
2022-09-15 | $22.18 | $22.26 | $22.10 | $22.10 | $22.10 | 36,186 |
2022-09-14 | $22.29 | $22.32 | $22.25 | $22.32 | $22.32 | 2,489 |
2022-09-13 | $22.71 | $22.71 | $22.31 | $22.33 | $22.33 | 12,569 |
2022-09-12 | $23.11 | $23.18 | $23.09 | $23.09 | $23.09 | 79,804 |
2022-09-09 | $22.63 | $22.71 | $22.59 | $22.71 | $22.71 | 9,447 |
2022-09-08 | $21.81 | $22.14 | $21.81 | $22.09 | $22.09 | 2,468 |
2022-09-07 | $21.90 | $22.24 | $21.84 | $22.23 | $22.23 | 33,062 |
2022-09-06 | $21.99 | $22.04 | $21.86 | $21.87 | $21.87 | 11,955 |
2022-09-02 | $22.12 | $22.41 | $21.79 | $21.86 | $21.86 | 43,897 |
2022-09-01 | $21.90 | $21.92 | $21.90 | $21.92 | $21.92 | 1,345 |
2022-08-31 | $22.41 | $22.45 | $22.26 | $22.28 | $22.28 | 16,159 |
2022-08-30 | $22.73 | $22.73 | $22.40 | $22.47 | $22.47 | 32,848 |
2022-08-29 | $22.56 | $22.68 | $22.56 | $22.62 | $22.62 | 7,373 |
2022-08-26 | $22.82 | $22.82 | $22.60 | $22.62 | $22.62 | 8,705 |
2022-08-25 | $23.11 | $23.29 | $23.11 | $23.29 | $23.29 | 4,505 |
2022-08-24 | $22.89 | $23.05 | $22.89 | $23.03 | $23.03 | 22,223 |
2022-08-23 | $22.99 | $23.05 | $22.95 | $23.01 | $23.01 | 8,007 |
2022-08-22 | $23.14 | $23.14 | $22.97 | $22.97 | $22.97 | 46,508 |
2022-08-19 | $23.61 | $23.61 | $23.48 | $23.51 | $23.51 | 5,189 |
2022-08-18 | $23.90 | $23.90 | $23.75 | $23.80 | $23.80 | 4,491 |
2022-08-17 | $23.90 | $24.03 | $23.86 | $23.91 | $23.91 | 4,548 |
2022-08-16 | $23.98 | $24.20 | $23.98 | $24.14 | $24.14 | 15,482 |
2022-08-15 | $24.06 | $24.12 | $24.02 | $24.10 | $24.10 | 8,977 |
2022-08-12 | $24.13 | $24.32 | $24.11 | $24.28 | $24.28 | 23,189 |
2022-08-11 | $24.32 | $24.32 | $24.17 | $24.19 | $24.19 | 8,352 |
2022-08-10 | $24.17 | $24.21 | $24.14 | $24.20 | $24.20 | 19,933 |
2022-08-09 | $23.70 | $23.72 | $23.68 | $23.70 | $23.70 | 1,798 |
2022-08-08 | $23.96 | $23.96 | $23.75 | $23.80 | $23.80 | 2,398 |
2022-08-05 | $23.59 | $23.75 | $23.59 | $23.75 | $23.75 | 3,467 |
2022-08-04 | $23.85 | $23.96 | $23.85 | $23.96 | $23.96 | 59,936 |
2022-08-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 243 |
2022-08-02 | $23.77 | $23.77 | $23.52 | $23.56 | $23.56 | 4,331 |
2022-08-01 | $23.93 | $23.93 | $23.85 | $23.86 | $23.86 | 54,186 |
2022-07-29 | $23.63 | $23.96 | $23.63 | $23.96 | $23.96 | 62,535 |
2022-07-28 | $23.36 | $23.61 | $23.24 | $23.57 | $23.57 | 7,241 |
2022-07-27 | $23.10 | $23.46 | $23.06 | $23.43 | $23.43 | 25,641 |
2022-07-26 | $23.03 | $23.03 | $22.89 | $22.93 | $22.93 | 8,367 |
2022-07-25 | $23.21 | $23.28 | $23.16 | $23.28 | $23.28 | 20,607 |
2022-07-22 | $23.20 | $23.27 | $22.94 | $23.00 | $23.00 | 33,207 |
2022-07-21 | $22.94 | $23.12 | $22.94 | $23.09 | $23.09 | 1,556,206 |
2022-07-20 | $23.01 | $23.02 | $22.75 | $22.84 | $22.84 | 30,200 |
2022-07-19 | $22.94 | $23.12 | $22.94 | $23.11 | $23.11 | 3,737 |
2022-07-18 | $22.64 | $22.67 | $22.36 | $22.37 | $22.37 | 7,860 |
2022-07-15 | $22.07 | $22.26 | $22.07 | $22.26 | $22.26 | 7,124 |
2022-07-14 | $21.68 | $21.87 | $21.59 | $21.82 | $21.82 | 1,515,535 |
2022-07-13 | $21.94 | $22.29 | $21.93 | $22.21 | $22.21 | 7,565 |
2022-07-12 | $22.18 | $22.39 | $22.18 | $22.25 | $22.25 | 30,972 |
2022-07-11 | $22.20 | $22.32 | $22.20 | $22.24 | $22.24 | 3,998 |
2022-07-08 | $22.45 | $22.67 | $22.36 | $22.59 | $22.59 | 1,329,298 |
2022-07-07 | $22.49 | $22.58 | $22.46 | $22.58 | $22.58 | 21,798 |
2022-07-06 | $22.16 | $22.27 | $22.04 | $22.22 | $22.22 | 33,212 |
2022-07-05 | $22.00 | $22.22 | $21.91 | $22.22 | $22.22 | 7,238 |
2022-07-01 | $22.47 | $22.84 | $22.47 | $22.84 | $22.84 | 14,291 |
2022-06-30 | $22.43 | $22.85 | $22.43 | $22.81 | $22.81 | 10,232 |
2022-06-29 | $23.13 | $23.16 | $22.98 | $22.98 | $22.98 | 38,445 |
2022-06-28 | $23.46 | $23.46 | $23.09 | $23.09 | $23.09 | 129,938 |
2022-06-27 | $23.44 | $23.44 | $23.30 | $23.30 | $23.30 | 52,352 |
2022-06-24 | $22.97 | $23.33 | $22.97 | $23.33 | $23.33 | 130,206 |
2022-06-23 | $22.57 | $22.63 | $22.37 | $22.63 | $22.63 | 134,870 |
2022-06-22 | $22.65 | $22.88 | $22.65 | $22.76 | $22.76 | 128,822 |
2022-06-21 | $22.88 | $22.96 | $22.72 | $22.82 | $22.82 | 510,423 |
2022-06-17 | $22.66 | $22.68 | $22.45 | $22.45 | $22.45 | 1,757,309 |
2022-06-16 | $22.98 | $23.17 | $22.92 | $23.04 | $22.53 | 6,715 |
2022-06-15 | $23.41 | $23.68 | $23.29 | $23.60 | $23.07 | 3,339 |
2022-06-14 | $23.13 | $23.13 | $22.87 | $23.08 | $22.56 | 4,075 |
2022-06-13 | $23.51 | $23.56 | $23.36 | $23.38 | $22.86 | 19,572 |
2022-06-10 | $24.18 | $24.33 | $24.14 | $24.22 | $23.68 | 60,891 |
2022-06-09 | $25.27 | $25.27 | $24.84 | $24.84 | $24.28 | 1,031 |
2022-06-08 | $25.57 | $25.58 | $25.49 | $25.51 | $24.94 | 2,838 |
2022-06-07 | $25.74 | $25.86 | $25.74 | $25.86 | $25.28 | 2,472 |
2022-06-06 | $25.82 | $25.82 | $25.73 | $25.80 | $25.22 | 6,706 |
2022-06-03 | $25.72 | $25.72 | $25.60 | $25.68 | $25.11 | 8,062 |
2022-06-02 | $25.68 | $25.98 | $25.62 | $25.98 | $25.39 | 8,227 |
2022-06-01 | $25.53 | $25.54 | $25.34 | $25.45 | $24.88 | 1,444 |
2022-05-31 | $25.77 | $25.96 | $25.76 | $25.85 | $25.27 | 126,996 |
2022-05-27 | $25.75 | $25.91 | $25.75 | $25.88 | $25.31 | 1,803 |
2022-05-26 | $25.52 | $25.59 | $25.51 | $25.59 | $25.02 | 2,031 |
2022-05-25 | $25.05 | $25.28 | $25.05 | $25.26 | $24.70 | 5,162 |
2022-05-24 | $25.19 | $25.24 | $25.13 | $25.24 | $24.68 | 1,243 |
2022-05-23 | $25.15 | $25.27 | $25.15 | $25.24 | $24.68 | 4,207 |
2022-05-20 | $24.79 | $24.79 | $24.45 | $24.72 | $24.16 | 1,546 |
2022-05-19 | $24.30 | $24.78 | $24.30 | $24.64 | $24.08 | 8,072 |
2022-05-18 | $24.80 | $24.80 | $24.39 | $24.39 | $23.84 | 3,737 |
2022-05-17 | $25.09 | $25.14 | $24.98 | $25.11 | $24.55 | 14,171 |
2022-05-16 | $24.43 | $24.66 | $24.38 | $24.56 | $24.01 | 9,668 |
2022-05-13 | $24.23 | $24.49 | $24.23 | $24.45 | $23.90 | 32,132 |
2022-05-12 | $23.88 | $23.97 | $23.63 | $23.77 | $23.24 | 27,380 |
2022-05-11 | $24.13 | $24.36 | $23.90 | $23.91 | $23.37 | 21,484 |
2022-05-10 | $24.27 | $24.27 | $23.94 | $24.01 | $23.47 | 5,455 |
2022-05-09 | $24.02 | $24.09 | $23.76 | $23.81 | $23.28 | 11,925 |
2022-05-06 | $24.65 | $24.66 | $24.43 | $24.56 | $24.01 | 11,033 |
2022-05-05 | $25.37 | $25.37 | $24.76 | $24.95 | $24.39 | 4,478 |
2022-05-04 | $25.14 | $25.74 | $25.14 | $25.73 | $25.15 | 6,768 |
2022-05-03 | $25.34 | $25.38 | $25.24 | $25.31 | $24.75 | 7,277 |
2022-05-02 | $25.14 | $25.14 | $24.85 | $25.11 | $24.55 | 9,098 |
2022-04-29 | $25.59 | $25.59 | $25.26 | $25.26 | $24.70 | 520,535 |
2022-04-28 | $25.33 | $25.54 | $25.26 | $25.54 | $24.97 | 6,489 |
2022-04-27 | $25.17 | $25.36 | $25.10 | $25.23 | $24.67 | 9,079 |
2022-04-26 | $25.71 | $25.71 | $25.07 | $25.11 | $24.55 | 3,966 |
2022-04-25 | $25.74 | $25.97 | $25.73 | $25.97 | $25.39 | 3,582 |
2022-04-22 | $26.54 | $26.54 | $26.14 | $26.14 | $25.56 | 6,522 |
2022-04-21 | $26.97 | $26.97 | $26.51 | $26.51 | $25.92 | 1,085,587 |
2022-04-20 | $26.82 | $26.90 | $26.78 | $26.83 | $26.23 | 3,663 |
2022-04-19 | $26.53 | $26.60 | $26.49 | $26.60 | $26.01 | 7,230 |
2022-04-18 | $26.51 | $26.70 | $26.48 | $26.51 | $25.92 | 7,807 |
2022-04-14 | $26.68 | $26.68 | $26.60 | $26.60 | $26.01 | 3,560 |
2022-04-13 | $26.44 | $26.73 | $26.44 | $26.73 | $26.13 | 7,595 |
2022-04-12 | $26.67 | $26.68 | $26.38 | $26.43 | $25.84 | 17,051 |
2022-04-11 | $26.84 | $26.84 | $26.64 | $26.64 | $26.04 | 12,245 |
2022-04-08 | $26.74 | $26.95 | $26.74 | $26.85 | $26.25 | 8,246 |
2022-04-07 | $26.81 | $26.91 | $26.62 | $26.83 | $26.23 | 2,639 |
2022-04-06 | $26.65 | $26.77 | $26.65 | $26.73 | $26.13 | 6,207 |
2022-04-05 | $27.08 | $27.09 | $26.95 | $27.03 | $26.42 | 9,275 |
2022-04-04 | $27.17 | $27.32 | $27.17 | $27.26 | $26.65 | 9,226 |
2022-04-01 | $27.22 | $27.27 | $27.03 | $27.27 | $26.66 | 40,489 |
2022-03-31 | $27.32 | $27.32 | $26.96 | $26.96 | $26.36 | 132,921 |
2022-03-30 | $27.53 | $27.62 | $27.43 | $27.48 | $26.86 | 11,544 |
2022-03-29 | $27.69 | $27.69 | $27.37 | $27.55 | $26.94 | 7,276 |
2022-03-28 | $26.87 | $27.05 | $26.73 | $26.95 | $26.35 | 14,427 |
2022-03-25 | $26.94 | $26.94 | $26.77 | $26.89 | $26.29 | 62,194 |
2022-03-24 | $26.86 | $26.87 | $26.71 | $26.85 | $26.25 | 36,836 |
2022-03-23 | $26.70 | $26.81 | $26.70 | $26.70 | $26.11 | 188,050 |
2022-03-22 | $27.04 | $27.21 | $27.04 | $27.16 | $26.55 | 173,565 |
2022-03-21 | $26.91 | $26.99 | $26.72 | $26.76 | $26.16 | 158,949 |
2022-03-18 | $26.45 | $27.08 | $26.41 | $27.08 | $26.47 | 320,592 |
2022-03-17 | $26.47 | $26.88 | $26.47 | $26.76 | $26.16 | 211,410 |
2022-03-16 | $26.25 | $26.52 | $26.11 | $26.52 | $25.93 | 256,402 |
2022-03-15 | $25.51 | $25.68 | $25.42 | $25.61 | $25.04 | 5,038 |
2022-03-14 | $25.62 | $25.65 | $25.38 | $25.46 | $24.89 | 24,247 |
2022-03-11 | $25.62 | $25.62 | $25.02 | $25.02 | $24.46 | 4,647 |
2022-03-10 | $25.26 | $25.46 | $25.16 | $25.38 | $24.81 | 1,346,854 |
2022-03-09 | $25.44 | $26.00 | $25.44 | $25.77 | $25.19 | 3,516 |
2022-03-08 | $24.52 | $25.00 | $24.22 | $24.56 | $24.01 | 23,372 |
2022-03-07 | $24.76 | $24.76 | $23.90 | $24.10 | $23.56 | 26,941 |
2022-03-04 | $24.96 | $25.02 | $24.56 | $24.79 | $24.23 | 7,501 |
2022-03-03 | $26.40 | $26.40 | $25.88 | $25.88 | $25.31 | 4,740 |
2022-03-02 | $26.45 | $26.68 | $26.40 | $26.60 | $26.00 | 11,671 |
2022-03-01 | $26.50 | $26.50 | $26.09 | $26.21 | $25.63 | 8,655 |
2022-02-28 | $26.90 | $27.20 | $26.85 | $26.90 | $26.30 | 8,108 |
2022-02-25 | $27.10 | $27.54 | $27.10 | $27.54 | $26.92 | 8,533 |
2022-02-24 | $26.13 | $26.82 | $26.10 | $26.78 | $26.18 | 12,958 |
2022-02-23 | $27.79 | $27.79 | $27.30 | $27.30 | $26.69 | 27,042 |
2022-02-22 | $27.60 | $27.73 | $27.37 | $27.49 | $26.87 | 9,587 |
2022-02-18 | $28.09 | $28.11 | $27.89 | $27.92 | $27.30 | 3,289 |
2022-02-17 | $28.31 | $28.31 | $28.10 | $28.10 | $27.48 | 7,796 |
2022-02-16 | $28.38 | $28.58 | $28.38 | $28.56 | $27.92 | 3,533 |
2022-02-15 | $28.29 | $28.48 | $28.25 | $28.48 | $27.84 | 7,502 |
2022-02-14 | $27.91 | $27.91 | $27.82 | $27.85 | $27.22 | 4,320 |
2022-02-11 | $28.70 | $28.70 | $28.09 | $28.13 | $27.50 | 4,952 |
2022-02-10 | $28.76 | $29.02 | $28.64 | $28.64 | $28.00 | 2,916 |
2022-02-09 | $28.97 | $28.97 | $28.91 | $28.95 | $28.30 | 13,274 |
2022-02-08 | $28.36 | $28.54 | $28.36 | $28.53 | $27.89 | 4,527 |
2022-02-07 | $28.41 | $28.53 | $28.41 | $28.41 | $27.78 | 5,519 |
2022-02-04 | $28.31 | $28.59 | $28.23 | $28.41 | $27.78 | 18,950 |
2022-02-03 | $28.62 | $28.62 | $28.46 | $28.46 | $27.82 | 1,372 |
2022-02-02 | $28.87 | $28.93 | $28.75 | $28.88 | $28.23 | 5,000 |
2022-02-01 | $28.50 | $28.69 | $28.48 | $28.69 | $28.05 | 8,366 |
2022-01-31 | $27.96 | $28.38 | $27.96 | $28.38 | $27.75 | 81,642 |
2022-01-28 | $27.62 | $27.92 | $27.56 | $27.91 | $27.29 | 10,028 |
2022-01-27 | $28.04 | $28.17 | $27.80 | $27.88 | $27.26 | 12,633 |
2022-01-26 | $28.24 | $28.24 | $27.83 | $27.90 | $27.28 | 7,246 |
2022-01-25 | $27.63 | $28.01 | $27.63 | $27.84 | $27.22 | 10,863 |
2022-01-24 | $27.75 | $28.00 | $27.30 | $28.00 | $27.37 | 14,367 |
2022-01-21 | $28.70 | $28.72 | $28.46 | $28.46 | $27.83 | 2,308 |
2022-01-20 | $29.24 | $29.26 | $28.85 | $28.85 | $28.20 | 6,043 |
2022-01-19 | $29.08 | $29.20 | $29.05 | $29.05 | $28.40 | 8,038 |
2022-01-18 | $29.09 | $29.09 | $28.96 | $28.97 | $28.32 | 928 |
2022-01-14 | $29.34 | $29.44 | $29.22 | $29.41 | $28.75 | 3,377 |
2022-01-13 | $29.73 | $29.74 | $29.45 | $29.45 | $28.79 | 8,116 |
2022-01-12 | $29.55 | $29.66 | $29.53 | $29.66 | $29.00 | 3,581 |
2022-01-11 | $29.12 | $29.39 | $29.12 | $29.37 | $28.71 | 6,709 |
2022-01-10 | $28.97 | $29.06 | $28.84 | $29.06 | $28.41 | 4,344 |
2022-01-07 | $29.37 | $29.46 | $29.37 | $29.39 | $28.73 | 147,716 |
2022-01-06 | $29.32 | $29.44 | $29.24 | $29.24 | $28.59 | 6,876 |
2022-01-05 | $29.80 | $29.81 | $29.42 | $29.42 | $28.76 | 2,011 |
2022-01-04 | $29.67 | $29.69 | $29.48 | $29.61 | $28.95 | 56,904 |
2022-01-03 | $29.55 | $29.59 | $29.46 | $29.55 | $28.89 | 5,131 |
2021-12-31 | $29.41 | $29.49 | $29.38 | $29.38 | $28.72 | 5,435 |
2021-12-30 | $29.41 | $29.45 | $29.32 | $29.32 | $28.67 | 12,563 |
2021-12-29 | $29.42 | $29.45 | $29.34 | $29.45 | $28.78 | 4,011 |
2021-12-28 | $29.43 | $29.47 | $29.41 | $29.41 | $28.74 | 4,349 |
2021-12-27 | $29.24 | $29.37 | $29.23 | $29.36 | $28.69 | 5,964 |
2021-12-23 | $29.07 | $29.10 | $29.06 | $29.10 | $28.44 | 9,442 |
2021-12-22 | $28.60 | $28.91 | $28.56 | $28.91 | $28.25 | 18,578 |
2021-12-21 | $28.34 | $28.64 | $28.34 | $28.57 | $27.92 | 7,822 |
2021-12-20 | $28.06 | $28.14 | $28.02 | $28.14 | $27.50 | 6,116 |
2021-12-17 | $28.22 | $28.43 | $28.19 | $28.19 | $27.55 | 4,774 |
2021-12-16 | $28.76 | $28.76 | $28.47 | $28.55 | $27.90 | 16,257 |
2021-12-15 | $28.10 | $28.49 | $28.07 | $28.49 | $27.84 | 9,761 |
2021-12-14 | $28.30 | $28.30 | $28.09 | $28.20 | $27.56 | 26,403 |
2021-12-13 | $28.56 | $28.62 | $28.40 | $28.40 | $27.76 | 19,113 |
2021-12-10 | $29.03 | $29.09 | $29.03 | $29.09 | $28.04 | 4,188 |
2021-12-09 | $29.07 | $29.08 | $28.94 | $28.99 | $27.94 | 23,633 |
2021-12-08 | $29.15 | $29.26 | $28.97 | $29.26 | $28.20 | 24,657 |
2021-12-07 | $29.00 | $29.27 | $29.00 | $29.15 | $28.09 | 301,663 |
2021-12-06 | $28.49 | $28.55 | $28.49 | $28.55 | $27.51 | 4,541 |
2021-12-03 | $28.11 | $28.27 | $28.10 | $28.27 | $27.25 | 2,394 |
2021-12-02 | $28.31 | $28.46 | $28.28 | $28.43 | $27.40 | 2,287 |
2021-12-01 | $28.62 | $28.69 | $28.15 | $28.15 | $27.13 | 1,809 |
2021-11-30 | $28.49 | $28.52 | $28.11 | $28.11 | $27.09 | 14,308 |
2021-11-29 | $28.50 | $28.52 | $28.31 | $28.47 | $27.44 | 6,624 |
2021-11-26 | $28.49 | $28.49 | $28.23 | $28.27 | $27.24 | 2,275 |
2021-11-24 | $28.87 | $29.02 | $28.87 | $28.97 | $27.92 | 3,360 |
2021-11-23 | $29.14 | $29.14 | $29.01 | $29.14 | $28.08 | 5,074 |
2021-11-22 | $29.41 | $29.47 | $29.26 | $29.26 | $28.20 | 6,026 |
2021-11-19 | $29.56 | $29.60 | $29.50 | $29.50 | $28.43 | 3,238 |
2021-11-18 | $29.82 | $29.90 | $29.77 | $29.86 | $28.78 | 8,764 |
2021-11-17 | $29.80 | $29.87 | $29.79 | $29.85 | $28.77 | 4,692 |
2021-11-16 | $29.85 | $29.88 | $29.60 | $29.60 | $28.53 | 4,517 |
2021-11-15 | $30.00 | $30.00 | $29.83 | $29.83 | $28.75 | 5,626 |
2021-11-12 | $29.88 | $29.95 | $29.88 | $29.95 | $28.86 | 622 |
2021-11-11 | $29.84 | $29.87 | $29.84 | $29.87 | $28.79 | 606 |
2021-11-10 | $29.99 | $30.01 | $29.72 | $29.75 | $28.67 | 9,322 |
2021-11-09 | $30.06 | $30.13 | $30.05 | $30.13 | $29.04 | 4,629 |
2021-11-08 | $30.10 | $30.19 | $30.06 | $30.08 | $28.99 | 5,707 |
2021-11-05 | $30.03 | $30.07 | $30.03 | $30.04 | $28.95 | 1,666 |
2021-11-04 | $30.00 | $30.01 | $29.98 | $30.01 | $28.92 | 9,125 |
2021-11-03 | $29.89 | $30.12 | $29.86 | $30.12 | $29.03 | 7,352 |
2021-11-02 | $29.82 | $29.87 | $29.82 | $29.82 | $28.74 | 2,510 |
2021-11-01 | $29.74 | $29.88 | $29.74 | $29.88 | $28.80 | 6,182 |
2021-10-29 | $29.56 | $29.63 | $29.53 | $29.60 | $28.53 | 37,746 |
2021-10-28 | $29.70 | $29.85 | $29.70 | $29.85 | $28.77 | 930 |
2021-10-27 | $29.55 | $29.68 | $29.54 | $29.55 | $28.48 | 5,456 |
2021-10-26 | $29.67 | $29.70 | $29.60 | $29.63 | $28.55 | 5,210 |
2021-10-25 | $29.51 | $29.55 | $29.48 | $29.50 | $28.43 | 2,149 |
2021-10-22 | $29.66 | $29.66 | $29.50 | $29.60 | $28.53 | 3,590 |
2021-10-21 | $29.39 | $29.45 | $29.39 | $29.45 | $28.38 | 996 |
2021-10-20 | $29.36 | $29.49 | $29.36 | $29.45 | $28.38 | 5,358 |
2021-10-19 | $29.27 | $29.36 | $29.27 | $29.32 | $28.26 | 3,069 |
2021-10-18 | $29.04 | $29.19 | $29.04 | $29.16 | $28.10 | 2,902 |
2021-10-15 | $29.24 | $29.30 | $29.21 | $29.30 | $28.24 | 12,202 |
2021-10-14 | $29.06 | $29.11 | $29.06 | $29.08 | $28.03 | 3,543 |
2021-10-13 | $28.74 | $28.83 | $28.74 | $28.77 | $27.73 | 3,369 |
2021-10-12 | $28.40 | $28.44 | $28.39 | $28.39 | $27.36 | 1,521 |
2021-10-11 | $28.39 | $28.49 | $28.28 | $28.28 | $27.26 | 2,757 |
2021-10-08 | $28.51 | $28.51 | $28.44 | $28.44 | $27.41 | 3,025 |
2021-10-07 | $28.37 | $28.55 | $28.37 | $28.42 | $27.39 | 2,003 |
2021-10-06 | $27.97 | $28.21 | $27.97 | $28.20 | $27.18 | 8,338 |
2021-10-05 | $28.28 | $28.46 | $28.23 | $28.36 | $27.33 | 30,833 |
2021-10-04 | $28.38 | $28.38 | $28.13 | $28.20 | $27.18 | 15,756 |
2021-10-01 | $28.35 | $28.45 | $28.21 | $28.39 | $27.37 | 6,524 |
2021-09-30 | $28.34 | $28.34 | $28.17 | $28.27 | $27.25 | 30,980 |
2021-09-29 | $28.43 | $28.45 | $28.31 | $28.31 | $27.28 | 3,403 |
2021-09-28 | $28.46 | $28.46 | $28.36 | $28.40 | $27.37 | 3,665 |
2021-09-27 | $29.04 | $29.11 | $29.03 | $29.06 | $28.01 | 5,446 |
2021-09-24 | $29.13 | $29.18 | $29.13 | $29.15 | $28.09 | 55,207 |
2021-09-23 | $29.51 | $29.52 | $29.43 | $29.44 | $28.38 | 6,777 |
2021-09-22 | $29.09 | $29.60 | $29.07 | $29.07 | $28.02 | 434,542 |
2021-09-21 | $28.89 | $28.91 | $28.84 | $28.85 | $27.80 | 2,748 |
2021-09-20 | $28.50 | $28.58 | $28.31 | $28.51 | $27.48 | 10,714 |
2021-09-17 | $29.46 | $29.46 | $29.03 | $29.10 | $28.05 | 2,190 |
2021-09-16 | $29.48 | $29.55 | $29.45 | $29.54 | $28.47 | 2,725 |
2021-09-15 | $29.51 | $29.53 | $29.47 | $29.53 | $28.46 | 3,660 |
2021-09-14 | $29.61 | $29.69 | $29.54 | $29.55 | $28.48 | 3,627 |
2021-09-13 | $29.72 | $29.72 | $29.53 | $29.61 | $28.53 | 5,719 |
2021-09-10 | $29.73 | $29.73 | $29.50 | $29.55 | $28.48 | 5,241 |
2021-09-09 | $29.64 | $29.80 | $29.57 | $29.57 | $28.50 | 25,832 |
2021-09-08 | $29.80 | $29.80 | $29.64 | $29.64 | $28.57 | 27,888 |
2021-09-07 | $30.05 | $30.10 | $29.92 | $29.92 | $28.84 | 16,354 |
2021-09-03 | $29.98 | $30.11 | $29.98 | $30.01 | $28.92 | 6,294 |
2021-09-02 | $30.15 | $30.19 | $30.11 | $30.13 | $29.04 | 6,612 |
2021-09-01 | $30.02 | $30.09 | $30.01 | $30.01 | $28.92 | 68,687 |
2021-08-31 | $29.84 | $29.84 | $29.81 | $29.82 | $28.74 | 4,686 |
2021-08-30 | $29.86 | $30.01 | $29.86 | $29.91 | $28.83 | 30,993 |
2021-08-27 | $29.64 | $29.92 | $29.60 | $29.89 | $28.80 | 12,830 |
2021-08-26 | $29.67 | $29.70 | $29.54 | $29.57 | $28.50 | 16,527 |
2021-08-25 | $29.72 | $29.73 | $29.66 | $29.72 | $28.64 | 3,753 |
2021-08-24 | $29.68 | $29.75 | $29.68 | $29.72 | $28.64 | 4,512 |
2021-08-23 | $29.65 | $29.72 | $29.64 | $29.71 | $28.63 | 5,095 |
2021-08-20 | $29.31 | $29.45 | $29.31 | $29.45 | $28.38 | 12,763 |
2021-08-19 | $29.23 | $29.36 | $29.23 | $29.28 | $28.22 | 7,505 |
2021-08-18 | $29.76 | $29.80 | $29.65 | $29.65 | $28.58 | 9,855 |
2021-08-17 | $29.77 | $29.80 | $29.60 | $29.72 | $28.64 | 24,725 |
2021-08-16 | $29.91 | $29.97 | $29.81 | $29.94 | $28.86 | 3,434 |
2021-08-13 | $30.01 | $30.13 | $30.01 | $30.12 | $29.02 | 7,298 |
2021-08-12 | $29.92 | $29.92 | $29.72 | $29.85 | $28.77 | 15,155 |
2021-08-11 | $29.84 | $29.86 | $29.81 | $29.85 | $28.77 | 6,559 |
2021-08-10 | $29.67 | $29.69 | $29.62 | $29.68 | $28.61 | 3,921 |
2021-08-09 | $29.65 | $29.65 | $29.57 | $29.60 | $28.53 | 4,904 |
2021-08-06 | $29.63 | $29.64 | $29.61 | $29.64 | $28.56 | 3,940 |
2021-08-05 | $29.75 | $29.80 | $29.75 | $29.78 | $28.70 | 6,606 |
2021-08-04 | $29.78 | $29.78 | $29.65 | $29.65 | $28.57 | 9,510 |
2021-08-03 | $29.62 | $29.66 | $29.62 | $29.66 | $28.58 | 1,687 |
2021-08-02 | $29.54 | $29.57 | $29.42 | $29.42 | $28.36 | 5,772 |
2021-07-30 | $29.39 | $29.39 | $29.27 | $29.31 | $28.25 | 4,737 |
2021-07-29 | $29.59 | $29.59 | $29.38 | $29.50 | $28.43 | 14,409 |
2021-07-28 | $29.08 | $29.25 | $29.08 | $29.25 | $28.19 | 1,568 |
2021-07-27 | $29.00 | $29.09 | $28.97 | $29.09 | $28.04 | 11,809 |
2021-07-26 | $29.11 | $29.18 | $29.10 | $29.17 | $28.11 | 3,904 |
2021-07-23 | $29.02 | $29.13 | $29.01 | $29.07 | $28.01 | 4,936 |
2021-07-22 | $28.86 | $28.91 | $28.75 | $28.82 | $27.77 | 2,981 |
2021-07-21 | $28.57 | $28.78 | $28.57 | $28.78 | $27.73 | 9,765 |
2021-07-20 | $27.96 | $28.30 | $27.96 | $28.30 | $27.27 | 8,884 |
2021-07-19 | $28.17 | $28.17 | $27.96 | $28.04 | $27.02 | 13,286 |
2021-07-16 | $28.81 | $28.83 | $28.60 | $28.77 | $27.73 | 16,833 |
2021-07-15 | $29.00 | $29.00 | $28.85 | $28.86 | $27.81 | 995 |
2021-07-14 | $29.16 | $29.17 | $29.12 | $29.13 | $28.08 | 8,281 |
2021-07-13 | $29.13 | $29.24 | $29.11 | $29.11 | $28.06 | 12,680 |
2021-07-12 | $29.18 | $29.40 | $29.15 | $29.32 | $28.26 | 16,878 |
2021-07-09 | $28.98 | $29.12 | $28.98 | $29.12 | $28.06 | 5,817 |
2021-07-08 | $28.61 | $28.68 | $28.50 | $28.65 | $27.62 | 16,766 |
2021-07-07 | $29.01 | $29.19 | $28.84 | $29.12 | $28.07 | 109,797 |
2021-07-06 | $29.04 | $29.04 | $28.81 | $28.83 | $27.78 | 7,582 |
2021-07-02 | $28.91 | $29.01 | $28.85 | $29.01 | $27.96 | 4,951 |
2021-07-01 | $28.83 | $28.97 | $28.83 | $28.93 | $27.88 | 75,034 |
2021-06-30 | $28.82 | $28.85 | $28.67 | $28.85 | $27.81 | 35,934 |
2021-06-29 | $29.09 | $29.09 | $29.01 | $29.04 | $27.99 | 2,919 |
2021-06-28 | $28.98 | $29.01 | $28.95 | $29.01 | $27.95 | 1,194 |
2021-06-25 | $29.21 | $29.25 | $29.16 | $29.23 | $28.17 | 2,300 |
2021-06-24 | $29.14 | $29.26 | $29.13 | $29.17 | $28.11 | 21,995 |
2021-06-23 | $29.06 | $29.06 | $28.85 | $28.85 | $27.80 | 1,795 |
2021-06-22 | $28.93 | $29.08 | $28.93 | $29.06 | $28.01 | 418 |
2021-06-21 | $28.78 | $29.06 | $28.78 | $29.03 | $27.98 | 3,069 |
2021-06-18 | $28.76 | $28.76 | $28.60 | $28.64 | $27.60 | 5,649 |
2021-06-17 | $29.31 | $29.31 | $29.11 | $29.21 | $28.15 | 3,759 |
2021-06-16 | $29.79 | $29.79 | $29.42 | $29.46 | $28.39 | 171,730 |
2021-06-15 | $29.73 | $29.75 | $29.69 | $29.73 | $28.66 | 5,468 |
2021-06-14 | $29.66 | $29.70 | $29.64 | $29.70 | $28.63 | 1,175 |
2021-06-11 | $29.65 | $29.65 | $29.55 | $29.65 | $28.58 | 9,200 |
2021-06-10 | $29.53 | $29.59 | $29.51 | $29.55 | $28.48 | 11,240 |
2021-06-09 | $30.20 | $30.21 | $30.16 | $30.16 | $28.44 | 3,663 |
2021-06-08 | $30.27 | $30.27 | $30.17 | $30.20 | $28.48 | 3,487 |
2021-06-07 | $30.18 | $30.19 | $30.12 | $30.18 | $28.46 | 4,912 |
2021-06-04 | $30.03 | $30.04 | $30.00 | $30.04 | $28.33 | 7,802 |
2021-06-03 | $29.83 | $29.83 | $29.73 | $29.80 | $28.11 | 3,652 |
2021-06-02 | $29.95 | $30.03 | $29.95 | $30.02 | $28.31 | 1,939 |
2021-06-01 | $30.11 | $30.12 | $29.95 | $29.95 | $28.24 | 31,715 |
2021-05-28 | $29.75 | $29.86 | $29.75 | $29.75 | $28.05 | 1,579,366 |
2021-05-27 | $29.69 | $29.70 | $29.68 | $29.70 | $28.00 | 6,543 |
2021-05-26 | $29.64 | $29.64 | $29.60 | $29.60 | $27.91 | 1,619 |
2021-05-25 | $29.79 | $29.79 | $29.67 | $29.67 | $27.98 | 4,359 |
2021-05-24 | $29.60 | $29.68 | $29.60 | $29.68 | $27.99 | 3,565 |
2021-05-21 | $29.48 | $29.54 | $29.44 | $29.50 | $27.82 | 8,382 |
2021-05-20 | $29.26 | $29.48 | $29.25 | $29.48 | $27.80 | 3,334 |
2021-05-19 | $28.97 | $29.09 | $28.97 | $29.02 | $27.37 | 6,016 |
2021-05-18 | $29.47 | $29.49 | $29.35 | $29.35 | $27.68 | 1,661 |
2021-05-17 | $29.23 | $29.31 | $29.23 | $29.31 | $27.64 | 2,942 |
2021-05-14 | $29.24 | $29.34 | $29.19 | $29.34 | $27.67 | 1,237 |
2021-05-13 | $28.68 | $28.83 | $28.64 | $28.82 | $27.18 | 4,806 |
2021-05-12 | $28.82 | $28.83 | $28.57 | $28.57 | $26.94 | 1,404 |
2021-05-11 | $28.90 | $28.92 | $28.86 | $28.89 | $27.24 | 4,465 |
2021-05-10 | $29.44 | $29.44 | $29.20 | $29.20 | $27.54 | 1,297 |
2021-05-07 | $29.22 | $29.43 | $29.22 | $29.43 | $27.75 | 2,317 |
2021-05-06 | $28.83 | $28.99 | $28.78 | $28.97 | $27.32 | 3,516 |
2021-05-05 | $28.65 | $28.78 | $28.65 | $28.78 | $27.14 | 2,000 |
2021-05-04 | $28.49 | $28.49 | $28.25 | $28.33 | $26.72 | 1,451 |
2021-05-03 | $28.73 | $28.84 | $28.73 | $28.82 | $27.18 | 5,192 |
2021-04-30 | $28.77 | $28.77 | $28.37 | $28.39 | $26.77 | 65,804 |
2021-04-29 | $28.94 | $28.94 | $28.78 | $28.88 | $27.23 | 1,038 |
2021-04-28 | $28.82 | $28.87 | $28.79 | $28.87 | $27.22 | 3,344 |
2021-04-27 | $28.72 | $28.81 | $28.70 | $28.81 | $27.17 | 3,521 |
2021-04-26 | $28.75 | $28.81 | $28.74 | $28.78 | $27.14 | 4,917 |
2021-04-23 | $28.51 | $28.75 | $28.50 | $28.72 | $27.08 | 2,992 |
2021-04-22 | $28.61 | $28.61 | $28.45 | $28.45 | $26.83 | 4,510 |
2021-04-21 | $28.20 | $28.54 | $28.20 | $28.54 | $26.91 | 7,269 |
2021-04-20 | $28.47 | $28.47 | $28.14 | $28.14 | $26.54 | 115,037 |
2021-04-19 | $28.77 | $28.77 | $28.76 | $28.76 | $27.12 | 1,669 |
2021-04-16 | $28.59 | $28.75 | $28.59 | $28.74 | $27.10 | 6,295 |
2021-04-15 | $28.43 | $28.44 | $28.39 | $28.41 | $26.79 | 921 |
2021-04-14 | $28.22 | $28.28 | $28.20 | $28.20 | $26.59 | 2,379 |
2021-04-13 | $28.14 | $28.22 | $28.13 | $28.22 | $26.61 | 12,762 |
2021-04-12 | $28.04 | $28.04 | $28.01 | $28.02 | $26.42 | 945 |
2021-04-09 | $28.09 | $28.17 | $28.07 | $28.16 | $26.55 | 4,367 |
2021-04-08 | $28.06 | $28.15 | $28.06 | $28.11 | $26.51 | 1,131 |
2021-04-07 | $27.92 | $28.00 | $27.90 | $27.94 | $26.35 | 2,777 |
2021-04-06 | $27.85 | $27.87 | $27.81 | $27.84 | $26.25 | 1,438 |
2021-04-05 | $27.81 | $28.09 | $27.81 | $28.09 | $26.49 | 8,262 |
2021-04-01 | $27.45 | $27.66 | $27.45 | $27.66 | $26.08 | 9,207 |
2021-03-31 | $27.29 | $27.35 | $27.29 | $27.30 | $25.74 | 10,630 |
2021-03-30 | $27.16 | $27.28 | $27.16 | $27.27 | $25.72 | 1,451 |
2021-03-29 | $27.23 | $27.26 | $27.14 | $27.19 | $25.64 | 75,929 |
2021-03-26 | $27.16 | $27.32 | $27.16 | $27.32 | $25.77 | 261 |
2021-03-25 | $26.77 | $27.02 | $26.77 | $27.02 | $25.48 | 1,518 |
2021-03-24 | $27.00 | $27.00 | $26.73 | $26.73 | $25.21 | 323,253 |
2021-03-23 | $27.19 | $27.21 | $26.96 | $26.96 | $25.42 | 5,343 |
2021-03-22 | $27.26 | $27.39 | $27.26 | $27.33 | $25.77 | 4,689 |
2021-03-19 | $27.25 | $27.25 | $27.23 | $27.23 | $25.68 | 718 |
2021-03-18 | $27.41 | $27.49 | $27.23 | $27.23 | $25.67 | 1,745 |
2021-03-17 | $27.48 | $27.50 | $27.44 | $27.44 | $25.88 | 298,308 |
2021-03-16 | $27.33 | $27.42 | $27.33 | $27.39 | $25.83 | 2,176 |
2021-03-15 | $27.31 | $27.34 | $27.31 | $27.34 | $25.78 | 239 |
2021-03-12 | $27.40 | $27.40 | $27.40 | $27.40 | $25.84 | 86 |
2021-03-11 | $27.35 | $27.40 | $27.34 | $27.40 | $25.83 | 593 |
2021-03-10 | $27.13 | $27.18 | $27.13 | $27.18 | $25.63 | 3,275 |
2021-03-09 | $26.92 | $27.05 | $26.92 | $27.03 | $25.49 | 2,125 |
2021-03-08 | $26.53 | $26.73 | $26.50 | $26.64 | $25.12 | 1,310 |
2021-03-05 | $26.60 | $26.60 | $26.60 | $26.60 | $25.09 | 33 |
2021-03-04 | $26.40 | $26.40 | $26.40 | $26.40 | $24.90 | 717 |
2021-03-03 | $26.73 | $26.87 | $26.73 | $26.75 | $25.23 | 1,234 |
2021-03-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.37 | 335 |
2021-03-01 | $26.79 | $26.88 | $26.79 | $26.81 | $25.28 | 10,950 |
2021-02-26 | $26.52 | $26.52 | $26.41 | $26.41 | $24.90 | 1,697 |
2021-02-25 | $27.28 | $27.28 | $26.68 | $26.68 | $25.16 | 1,952 |
2021-02-24 | $27.09 | $27.16 | $27.09 | $27.16 | $25.61 | 352 |
2021-02-23 | $26.92 | $26.94 | $26.89 | $26.94 | $25.40 | 1,998 |
2021-02-22 | $27.00 | $27.00 | $26.95 | $26.95 | $25.41 | 378 |
2021-02-19 | $27.08 | $27.14 | $26.98 | $26.98 | $25.44 | 1,053 |
2021-02-18 | $26.94 | $26.97 | $26.88 | $26.96 | $25.42 | 1,347 |
2021-02-17 | $27.00 | $27.03 | $26.96 | $27.03 | $25.49 | 874 |
2021-02-16 | $27.36 | $27.36 | $27.28 | $27.28 | $25.72 | 1,181 |
2021-02-12 | $26.95 | $27.03 | $26.95 | $27.03 | $25.49 | 903 |
2021-02-11 | $26.81 | $26.85 | $26.79 | $26.85 | $25.32 | 1,196 |
2021-02-10 | $26.88 | $26.88 | $26.65 | $26.65 | $25.13 | 339 |
2021-02-09 | $26.69 | $26.75 | $26.69 | $26.75 | $25.23 | 1,482 |
2021-02-08 | $26.59 | $26.61 | $26.59 | $26.61 | $25.09 | 546 |
2021-02-05 | $26.50 | $26.52 | $26.50 | $26.51 | $25.00 | 1,124 |
2021-02-04 | $26.34 | $26.37 | $26.32 | $26.37 | $24.86 | 1,173 |
2021-02-03 | $26.23 | $26.37 | $26.23 | $26.37 | $24.87 | 234 |
2021-02-02 | $26.24 | $26.35 | $26.20 | $26.35 | $24.85 | 72,442 |
2021-02-01 | $26.09 | $26.09 | $26.08 | $26.08 | $24.60 | 577 |
2021-01-29 | $26.01 | $26.01 | $25.64 | $25.78 | $24.31 | 2,164 |
2021-01-28 | $26.30 | $26.43 | $26.29 | $26.29 | $24.79 | 792 |
2021-01-27 | $26.04 | $26.05 | $26.04 | $26.05 | $24.57 | 614 |
2021-01-26 | $26.70 | $26.70 | $26.68 | $26.68 | $25.16 | 1,302 |
2021-01-25 | $26.47 | $26.59 | $26.47 | $26.59 | $25.07 | 1,999 |
2021-01-22 | $26.80 | $26.80 | $26.78 | $26.78 | $25.26 | 1,457 |
2021-01-21 | $26.85 | $26.94 | $26.85 | $26.94 | $25.40 | 395 |
2021-01-20 | $26.77 | $26.85 | $26.75 | $26.85 | $25.32 | 8,023 |
2021-01-19 | $26.63 | $26.69 | $26.61 | $26.69 | $25.17 | 1,341 |
2021-01-15 | $26.54 | $26.55 | $26.51 | $26.51 | $25.00 | 817 |
2021-01-14 | $26.96 | $26.97 | $26.94 | $26.94 | $25.40 | 1,516 |
2021-01-13 | $26.78 | $26.79 | $26.76 | $26.76 | $25.24 | 1,279 |
2021-01-12 | $26.76 | $26.84 | $26.76 | $26.84 | $25.31 | 433 |
2021-01-11 | $26.73 | $26.74 | $26.73 | $26.74 | $25.22 | 659 |
2021-01-08 | $27.01 | $27.11 | $27.01 | $27.11 | $25.57 | 392 |
2021-01-07 | $26.97 | $26.97 | $26.89 | $26.97 | $25.43 | 14,030 |
2021-01-06 | $26.70 | $27.00 | $26.70 | $26.94 | $25.41 | 2,044 |
2021-01-05 | $26.52 | $26.63 | $26.52 | $26.58 | $25.06 | 1,615 |
2021-01-04 | $26.48 | $26.48 | $26.36 | $26.36 | $24.86 | 1,959 |
2020-12-31 | $26.09 | $26.11 | $26.07 | $26.07 | $24.58 | 2,090 |
2020-12-30 | $26.34 | $26.34 | $26.34 | $26.34 | $24.84 | 167 |
2020-12-29 | $26.44 | $26.44 | $26.35 | $26.36 | $24.86 | 1,002 |
2020-12-28 | $26.28 | $26.28 | $26.16 | $26.16 | $24.67 | 1,805 |
2020-12-24 | $25.99 | $25.99 | $25.91 | $25.97 | $24.49 | 1,352 |
2020-12-23 | $25.90 | $25.97 | $25.90 | $25.95 | $24.47 | 27,072 |
2020-12-22 | $25.62 | $25.64 | $25.57 | $25.60 | $24.14 | 1,418 |
2020-12-21 | $25.33 | $25.69 | $25.23 | $25.66 | $24.20 | 2,438 |
2020-12-18 | $26.10 | $26.10 | $26.02 | $26.02 | $24.54 | 11,779 |
2020-12-17 | $26.20 | $26.20 | $26.13 | $26.13 | $24.64 | 484 |
2020-12-16 | $25.94 | $25.94 | $25.88 | $25.88 | $24.41 | 233,127 |
2020-12-15 | $25.60 | $25.82 | $25.60 | $25.82 | $24.35 | 783 |
2020-12-14 | $25.65 | $25.65 | $25.49 | $25.49 | $24.04 | 539 |
2020-12-11 | $25.66 | $25.73 | $25.66 | $25.73 | $23.99 | 3,470 |
2020-12-10 | $25.92 | $25.93 | $25.92 | $25.93 | $24.18 | 471 |
2020-12-09 | $26.05 | $26.07 | $25.93 | $25.93 | $24.18 | 1,129 |
2020-12-08 | $25.91 | $25.93 | $25.89 | $25.92 | $24.17 | 3,642 |
2020-12-07 | $25.94 | $25.94 | $25.86 | $25.90 | $24.15 | 682 |
2020-12-04 | $26.02 | $26.03 | $26.01 | $26.01 | $24.25 | 1,603 |
2020-12-03 | $25.87 | $25.87 | $25.76 | $25.76 | $24.02 | 329 |
2020-12-02 | $25.68 | $25.72 | $25.68 | $25.72 | $23.98 | 897 |
2020-12-01 | $25.59 | $25.72 | $25.57 | $25.72 | $23.98 | 34,693 |
2020-11-30 | $25.61 | $25.61 | $24.94 | $25.00 | $23.31 | 158,840 |
2020-11-27 | $25.37 | $25.53 | $25.37 | $25.53 | $23.80 | 789 |
2020-11-25 | $25.30 | $25.42 | $25.30 | $25.41 | $23.69 | 1,723 |
2020-11-24 | $25.34 | $25.38 | $25.33 | $25.38 | $23.66 | 1,287 |
2020-11-23 | $25.04 | $25.10 | $25.02 | $25.02 | $23.33 | 363 |
2020-11-20 | $25.06 | $25.08 | $25.02 | $25.08 | $23.38 | 404 |
2020-11-19 | $24.96 | $25.07 | $24.96 | $25.07 | $23.37 | 912 |
2020-11-18 | $25.12 | $25.12 | $24.92 | $24.92 | $23.23 | 471 |
2020-11-17 | $24.98 | $25.07 | $24.98 | $25.07 | $23.37 | 225 |
2020-11-16 | $25.01 | $25.06 | $24.99 | $25.06 | $23.36 | 1,065 |
2020-11-13 | $24.72 | $24.78 | $24.71 | $24.78 | $23.10 | 2,663 |
2020-11-12 | $24.70 | $24.70 | $24.58 | $24.58 | $22.91 | 414 |
2020-11-11 | $24.84 | $24.84 | $24.79 | $24.79 | $23.11 | 5,669 |
2020-11-10 | $24.60 | $24.71 | $24.60 | $24.62 | $22.95 | 1,205 |
2020-11-09 | $24.76 | $24.76 | $24.26 | $24.26 | $22.62 | 6,078 |
2020-11-06 | $23.67 | $23.67 | $23.61 | $23.61 | $22.01 | 468 |
2020-11-05 | $23.51 | $23.51 | $23.50 | $23.50 | $21.91 | 1,964 |
2020-11-04 | $22.80 | $23.19 | $22.80 | $22.95 | $21.40 | 725 |
2020-11-03 | $22.59 | $22.67 | $22.55 | $22.67 | $21.13 | 1,872 |
2020-11-02 | $21.85 | $21.96 | $21.85 | $21.96 | $20.47 | 579 |
2020-10-30 | $21.67 | $21.67 | $21.59 | $21.66 | $20.19 | 1,059 |
2020-10-29 | $21.59 | $21.80 | $21.57 | $21.80 | $20.33 | 2,552 |
2020-10-28 | $21.77 | $21.80 | $21.63 | $21.67 | $20.20 | 38,383 |
2020-10-27 | $22.71 | $22.71 | $22.46 | $22.46 | $20.94 | 6,956 |
2020-10-26 | $22.92 | $22.92 | $22.70 | $22.77 | $21.23 | 4,320 |
2020-10-23 | $23.22 | $23.31 | $23.19 | $23.31 | $21.74 | 7,127 |
2020-10-22 | $23.06 | $23.13 | $23.06 | $23.10 | $21.54 | 4,500 |
2020-10-21 | $23.30 | $23.30 | $23.07 | $23.10 | $21.54 | 1,150 |
2020-10-20 | $23.38 | $23.47 | $23.35 | $23.35 | $21.77 | 4,455 |
2020-10-19 | $23.14 | $23.14 | $23.14 | $23.14 | $21.57 | 805 |
2020-10-16 | $23.35 | $23.35 | $23.35 | $23.35 | $21.77 | 275 |
2020-10-15 | $22.86 | $23.08 | $22.86 | $23.08 | $21.52 | 2,942 |
2020-10-14 | $23.55 | $23.63 | $23.41 | $23.47 | $21.88 | 3,989 |
2020-10-13 | $23.53 | $23.55 | $23.53 | $23.55 | $21.96 | 636 |
2020-10-12 | $23.83 | $23.89 | $23.83 | $23.87 | $22.26 | 3,456 |
2020-10-09 | $23.69 | $23.73 | $23.67 | $23.70 | $22.10 | 989 |
2020-10-08 | $23.41 | $23.47 | $23.41 | $23.47 | $21.88 | 429 |
2020-10-07 | $23.28 | $23.29 | $23.28 | $23.29 | $21.72 | 413 |
2020-10-06 | $23.09 | $23.09 | $23.09 | $23.09 | $21.52 | 203 |
2020-10-05 | $23.22 | $23.38 | $23.22 | $23.38 | $21.80 | 793 |
2020-10-02 | $22.78 | $23.02 | $22.78 | $22.98 | $21.43 | 6,036 |
2020-10-01 | $22.98 | $22.99 | $22.97 | $22.97 | $21.42 | 2,052 |
2020-09-30 | $22.91 | $22.97 | $22.88 | $22.88 | $21.33 | 4,920 |
2020-09-29 | $23.02 | $23.02 | $22.90 | $22.92 | $21.37 | 16,727 |
2020-09-28 | $22.88 | $22.93 | $22.88 | $22.93 | $21.38 | 3,970 |
2020-09-25 | $22.41 | $22.52 | $22.41 | $22.51 | $20.99 | 1,464 |
2020-09-24 | $22.47 | $22.63 | $22.47 | $22.49 | $20.97 | 1,310 |
2020-09-23 | $22.82 | $22.82 | $22.45 | $22.45 | $20.93 | 4,559 |
2020-09-22 | $22.77 | $22.77 | $22.65 | $22.75 | $21.21 | 12,577 |
2020-09-21 | $22.88 | $22.88 | $22.61 | $22.83 | $21.29 | 4,736 |
2020-09-18 | $23.66 | $23.66 | $23.51 | $23.51 | $21.92 | 25,638 |
2020-09-17 | $23.69 | $23.75 | $23.69 | $23.75 | $22.14 | 6,529 |
2020-09-16 | $23.88 | $23.96 | $23.61 | $23.63 | $22.03 | 224,886 |
2020-09-15 | $23.85 | $23.85 | $23.79 | $23.79 | $22.18 | 2,456 |
2020-09-14 | $23.72 | $23.72 | $23.66 | $23.66 | $22.06 | 658 |
2020-09-11 | $23.56 | $23.57 | $23.49 | $23.57 | $21.98 | 2,723 |
2020-09-10 | $23.38 | $23.40 | $23.33 | $23.33 | $21.75 | 794 |
2020-09-09 | $23.67 | $23.70 | $23.64 | $23.64 | $22.04 | 964 |
2020-09-08 | $23.11 | $23.31 | $23.06 | $23.11 | $21.55 | 1,155 |
2020-09-04 | $23.49 | $23.51 | $23.10 | $23.43 | $21.84 | 10,986 |
2020-09-03 | $23.53 | $23.53 | $23.31 | $23.36 | $21.78 | 2,108 |
2020-09-02 | $23.80 | $23.96 | $23.79 | $23.96 | $22.34 | 1,619 |
2020-09-01 | $23.64 | $23.64 | $23.58 | $23.58 | $21.98 | 4,679 |
2020-08-31 | $23.82 | $23.82 | $23.51 | $23.51 | $21.92 | 168,270 |
2020-08-28 | $23.80 | $23.83 | $23.78 | $23.83 | $22.22 | 867 |
2020-08-27 | $23.99 | $23.99 | $23.67 | $23.67 | $22.07 | 2,265 |
2020-08-26 | $23.73 | $23.94 | $23.73 | $23.94 | $22.32 | 18,250 |
2020-08-25 | $23.59 | $23.69 | $23.59 | $23.69 | $22.09 | 246 |
2020-08-24 | $23.70 | $23.70 | $23.64 | $23.64 | $22.04 | 6,023 |
2020-08-21 | $23.13 | $23.33 | $23.13 | $23.33 | $21.75 | 985 |
2020-08-20 | $23.49 | $23.51 | $23.49 | $23.51 | $21.92 | 885 |
2020-08-19 | $23.70 | $23.70 | $23.55 | $23.55 | $21.96 | 295 |
2020-08-18 | $23.71 | $23.72 | $23.66 | $23.66 | $22.06 | 6,473 |
2020-08-17 | $23.72 | $23.73 | $23.71 | $23.72 | $22.12 | 2,863 |
2020-08-14 | $23.58 | $23.59 | $23.50 | $23.54 | $21.95 | 1,880 |
2020-08-13 | $23.88 | $23.93 | $23.73 | $23.77 | $22.16 | 7,668 |
2020-08-12 | $23.92 | $23.95 | $23.89 | $23.89 | $22.27 | 3,251 |
2020-08-11 | $23.63 | $23.64 | $23.35 | $23.35 | $21.77 | 5,070 |
2020-08-10 | $23.25 | $23.26 | $23.23 | $23.26 | $21.69 | 2,502 |
2020-08-07 | $23.10 | $23.22 | $23.10 | $23.22 | $21.65 | 5,960 |
2020-08-06 | $23.25 | $23.36 | $23.21 | $23.35 | $21.77 | 2,299 |
2020-08-05 | $23.40 | $23.40 | $23.32 | $23.32 | $21.74 | 1,944 |
2020-08-04 | $22.91 | $23.19 | $22.91 | $23.19 | $21.62 | 14,395 |
2020-08-03 | $23.12 | $23.12 | $23.12 | $23.12 | $21.56 | 1,129 |
2020-07-31 | $23.07 | $23.07 | $22.61 | $22.66 | $21.13 | 47,162 |
2020-07-30 | $22.94 | $23.22 | $22.87 | $23.19 | $21.62 | 3,150 |
2020-07-29 | $23.39 | $23.52 | $23.39 | $23.52 | $21.93 | 1,626 |
2020-07-28 | $23.25 | $23.38 | $23.23 | $23.23 | $21.66 | 1,064 |
2020-07-27 | $23.27 | $23.44 | $23.27 | $23.34 | $21.76 | 6,540 |
2020-07-24 | $23.11 | $23.12 | $23.02 | $23.07 | $21.51 | 5,513 |
2020-07-23 | $23.41 | $23.41 | $23.30 | $23.30 | $21.72 | 920 |
2020-07-22 | $23.46 | $23.46 | $23.41 | $23.46 | $21.87 | 1,678 |
2020-07-21 | $23.42 | $23.46 | $23.33 | $23.33 | $21.75 | 765 |
2020-07-20 | $23.20 | $23.29 | $23.20 | $23.29 | $21.71 | 1,365 |
2020-07-17 | $23.10 | $23.12 | $23.10 | $23.12 | $21.56 | 1,832 |
2020-07-16 | $23.06 | $23.06 | $22.96 | $22.96 | $21.41 | 721 |
2020-07-15 | $23.12 | $23.14 | $23.04 | $23.04 | $21.48 | 1,232 |
2020-07-14 | $22.61 | $22.77 | $22.61 | $22.77 | $21.23 | 2,678 |
2020-07-13 | $22.70 | $22.77 | $22.38 | $22.38 | $20.87 | 3,723 |
2020-07-10 | $22.50 | $22.53 | $22.50 | $22.53 | $21.01 | 549 |
2020-07-09 | $22.57 | $22.57 | $22.29 | $22.29 | $20.78 | 2,387 |
2020-07-08 | $22.40 | $22.60 | $22.40 | $22.60 | $21.07 | 996 |
2020-07-07 | $22.50 | $22.52 | $22.32 | $22.32 | $20.81 | 3,914 |
2020-07-06 | $22.66 | $22.69 | $22.66 | $22.68 | $21.15 | 3,146 |
2020-07-02 | $22.28 | $22.28 | $22.28 | $22.28 | $20.77 | 599 |
2020-07-01 | $22.04 | $22.10 | $22.02 | $22.04 | $20.55 | 8,538 |
2020-06-30 | $21.83 | $21.91 | $21.83 | $21.91 | $20.43 | 19,603 |
2020-06-29 | $21.84 | $21.88 | $21.84 | $21.88 | $20.40 | 3,055 |
2020-06-26 | $21.73 | $21.75 | $21.65 | $21.66 | $20.20 | 1,761 |
2020-06-25 | $21.67 | $22.02 | $21.67 | $22.02 | $20.53 | 2,932 |
2020-06-24 | $21.62 | $21.73 | $21.62 | $21.70 | $20.23 | 610 |
2020-06-23 | $22.46 | $22.46 | $22.32 | $22.32 | $20.81 | 1,348 |
2020-06-22 | $22.15 | $22.16 | $22.15 | $22.16 | $20.66 | 924 |
2020-06-19 | $22.09 | $22.09 | $21.86 | $21.87 | $20.39 | 1,230 |
2020-06-18 | $21.91 | $21.97 | $21.91 | $21.97 | $20.48 | 1,512 |
2020-06-17 | $22.31 | $22.31 | $22.06 | $22.07 | $20.58 | 266,664 |
2020-06-16 | $22.31 | $22.31 | $22.08 | $22.08 | $20.59 | 5,159 |
2020-06-15 | $21.24 | $21.84 | $21.24 | $21.84 | $20.36 | 888 |
2020-06-12 | $21.82 | $21.82 | $21.45 | $21.64 | $20.17 | 2,074 |
2020-06-11 | $21.99 | $22.00 | $21.26 | $21.26 | $19.82 | 693 |
2020-06-10 | $22.91 | $22.91 | $22.78 | $22.78 | $21.04 | 2,921 |
2020-06-09 | $22.81 | $22.97 | $22.81 | $22.90 | $21.15 | 1,278 |
2020-06-08 | $23.02 | $23.28 | $23.02 | $23.26 | $21.49 | 4,910 |
2020-06-05 | $23.03 | $23.10 | $22.97 | $22.97 | $21.22 | 8,136 |
2020-06-04 | $22.56 | $22.60 | $22.52 | $22.54 | $20.82 | 11,596 |
2020-06-03 | $22.30 | $22.58 | $22.30 | $22.58 | $20.86 | 986 |
2020-06-02 | $21.97 | $21.98 | $21.76 | $21.87 | $20.20 | 109,788 |
2020-06-01 | $21.62 | $21.75 | $21.62 | $21.75 | $20.09 | 933 |
2020-05-29 | $21.31 | $21.31 | $21.31 | $21.31 | $19.69 | 375 |
2020-05-28 | $21.33 | $21.54 | $21.32 | $21.32 | $19.69 | 7,120 |
2020-05-27 | $21.11 | $21.11 | $20.95 | $21.07 | $19.46 | 4,453 |
2020-05-26 | $20.79 | $20.89 | $20.79 | $20.79 | $19.20 | 906 |
2020-05-22 | $20.21 | $20.27 | $20.21 | $20.27 | $18.72 | 352 |
2020-05-21 | $20.29 | $20.29 | $20.29 | $20.29 | $18.74 | 82 |
2020-05-20 | $20.49 | $20.50 | $20.49 | $20.50 | $18.94 | 400 |
2020-05-19 | $20.20 | $20.26 | $20.03 | $20.17 | $18.63 | 15,320 |
2020-05-18 | $20.29 | $20.33 | $20.29 | $20.33 | $18.78 | 780 |
2020-05-15 | $19.49 | $19.49 | $19.33 | $19.43 | $17.95 | 249 |
2020-05-14 | $19.37 | $19.42 | $19.32 | $19.42 | $17.94 | 406 |
2020-05-13 | $19.91 | $19.91 | $19.57 | $19.59 | $18.09 | 2,414 |
2020-05-12 | $20.17 | $20.17 | $19.87 | $19.87 | $18.36 | 1,756 |
2020-05-11 | $20.09 | $20.10 | $20.09 | $20.09 | $18.56 | 1,723 |
2020-05-08 | $20.13 | $20.17 | $20.13 | $20.17 | $18.63 | 1,061 |
2020-05-07 | $19.53 | $19.53 | $19.53 | $19.53 | $18.04 | 54 |
2020-05-06 | $19.64 | $19.64 | $19.53 | $19.53 | $18.04 | 583 |
2020-05-05 | $19.79 | $19.79 | $19.66 | $19.66 | $18.16 | 886 |
2020-05-04 | $19.53 | $19.65 | $19.49 | $19.65 | $18.16 | 12,110 |
2020-05-01 | $19.81 | $19.81 | $19.49 | $19.68 | $18.18 | 11,726 |
2020-04-30 | $20.14 | $20.14 | $20.00 | $20.00 | $18.48 | 303,708 |
2020-04-29 | $20.42 | $20.56 | $20.41 | $20.56 | $18.99 | 2,408 |
2020-04-28 | $20.26 | $20.26 | $20.02 | $20.02 | $18.49 | 865 |
2020-04-27 | $19.72 | $19.89 | $19.72 | $19.89 | $18.37 | 15,078 |
2020-04-24 | $19.55 | $19.61 | $19.55 | $19.61 | $18.11 | 1,017,455 |
2020-04-23 | $19.59 | $19.59 | $19.33 | $19.33 | $17.86 | 271 |
2020-04-22 | $19.45 | $19.45 | $19.44 | $19.44 | $17.96 | 489 |
2020-04-21 | $19.14 | $19.16 | $19.14 | $19.16 | $17.70 | 456 |
2020-04-20 | $19.66 | $19.87 | $19.58 | $19.58 | $18.08 | 2,284 |
2020-04-17 | $19.76 | $19.81 | $19.65 | $19.81 | $18.30 | 2,688 |
2020-04-16 | $19.15 | $19.19 | $19.15 | $19.19 | $17.73 | 1,852,596 |
2020-04-15 | $19.22 | $19.22 | $19.11 | $19.11 | $17.65 | 65,651 |
2020-04-14 | $19.94 | $19.96 | $19.93 | $19.95 | $18.43 | 220,945 |
2020-04-13 | $19.55 | $19.60 | $19.51 | $19.57 | $18.08 | 50,688 |
2020-04-09 | $19.63 | $19.92 | $19.63 | $19.92 | $18.40 | 833,360 |
2020-04-08 | $19.19 | $19.33 | $19.19 | $19.33 | $17.86 | 651 |
2020-04-07 | $19.16 | $19.22 | $19.08 | $19.08 | $17.63 | 2,475 |
2020-04-06 | $18.86 | $18.96 | $18.86 | $18.96 | $17.51 | 33,333 |
2020-04-03 | $17.99 | $18.10 | $17.99 | $18.10 | $16.72 | 309 |
2020-04-02 | $18.31 | $18.48 | $18.28 | $18.48 | $17.07 | 1,103 |
2020-04-01 | $18.37 | $18.53 | $18.16 | $18.16 | $16.77 | 2,037 |
2020-03-31 | $18.91 | $19.08 | $18.68 | $19.08 | $17.63 | 1,153,876 |
2020-03-30 | $19.01 | $19.01 | $19.01 | $19.01 | $17.56 | 27 |
2020-03-27 | $18.46 | $18.97 | $18.46 | $18.70 | $17.27 | 563 |
2020-03-26 | $18.72 | $19.35 | $18.72 | $19.35 | $17.87 | 142 |
2020-03-25 | $18.55 | $18.55 | $18.44 | $18.44 | $17.03 | 630 |
2020-03-24 | $17.36 | $17.74 | $17.36 | $17.74 | $16.38 | 1,755 |
2020-03-23 | $16.43 | $16.71 | $16.35 | $16.35 | $15.10 | 7,902 |
2020-03-20 | $16.96 | $16.96 | $16.40 | $16.40 | $15.15 | 403,433 |
2020-03-19 | $16.73 | $16.77 | $16.66 | $16.66 | $15.39 | 2,885 |
2020-03-18 | $16.28 | $16.28 | $16.01 | $16.01 | $14.79 | 1,473 |
2020-03-17 | $16.90 | $17.52 | $16.61 | $17.51 | $16.18 | 42,289 |
2020-03-16 | $16.47 | $17.08 | $16.47 | $16.96 | $15.67 | 3,430 |
2020-03-13 | $18.27 | $18.84 | $18.21 | $18.84 | $17.40 | 2,332 |
2020-03-12 | $18.24 | $18.24 | $17.92 | $17.94 | $16.57 | 4,990 |
2020-03-11 | $20.28 | $20.28 | $20.13 | $20.15 | $18.61 | 498,110 |
2020-03-10 | $21.05 | $21.23 | $21.04 | $21.23 | $19.61 | 467 |
2020-03-09 | $21.31 | $21.31 | $20.65 | $20.65 | $19.08 | 421 |
2020-03-06 | $22.30 | $22.49 | $22.30 | $22.34 | $20.64 | 2,700 |
2020-03-05 | $23.13 | $23.13 | $22.84 | $22.86 | $21.12 | 1,826 |
2020-03-04 | $23.17 | $23.62 | $23.17 | $23.62 | $21.81 | 422 |
2020-03-03 | $23.06 | $23.06 | $22.80 | $22.80 | $21.06 | 888 |
2020-03-02 | $22.75 | $22.97 | $22.73 | $22.97 | $21.22 | 1,966 |
2020-02-28 | $22.22 | $22.62 | $22.22 | $22.62 | $20.90 | 97,005 |
2020-02-27 | $23.10 | $23.10 | $22.82 | $22.82 | $21.08 | 1,199 |
2020-02-26 | $23.75 | $23.75 | $23.48 | $23.48 | $21.69 | 211 |
2020-02-25 | $23.70 | $23.70 | $23.47 | $23.47 | $21.68 | 316 |
2020-02-24 | $24.06 | $24.11 | $24.00 | $24.01 | $22.18 | 4,681 |
2020-02-21 | $25.05 | $25.05 | $25.05 | $25.05 | $23.14 | 1,772 |
2020-02-20 | $25.19 | $25.19 | $25.13 | $25.13 | $23.22 | 699 |
2020-02-19 | $25.27 | $25.27 | $25.27 | $25.27 | $23.34 | 102 |
2020-02-18 | $25.15 | $25.15 | $25.12 | $25.12 | $23.20 | 1,274 |
2020-02-14 | $25.18 | $25.21 | $25.18 | $25.21 | $23.29 | 179 |
2020-02-13 | $25.23 | $25.23 | $25.22 | $25.22 | $23.30 | 382 |
2020-02-12 | $25.34 | $25.39 | $25.34 | $25.39 | $23.45 | 2,883 |
2020-02-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 79 |
2020-02-10 | $25.08 | $25.08 | $25.08 | $25.08 | $23.17 | 61 |
2020-02-07 | $25.08 | $25.08 | $25.01 | $25.01 | $23.11 | 458 |
2020-02-06 | $25.21 | $25.24 | $25.21 | $25.24 | $23.32 | 457 |
2020-02-05 | $25.16 | $25.20 | $25.16 | $25.20 | $23.28 | 3,978 |
2020-02-04 | $24.89 | $24.91 | $24.89 | $24.91 | $23.01 | 552 |
2020-02-03 | $24.53 | $24.53 | $24.53 | $24.53 | $22.66 | 97 |
2020-01-31 | $24.57 | $24.57 | $24.51 | $24.53 | $22.66 | 432 |
2020-01-30 | $24.81 | $24.90 | $24.81 | $24.90 | $23.00 | 979,056 |
2020-01-29 | $24.91 | $24.91 | $24.91 | $24.91 | $23.01 | 21 |
2020-01-28 | $24.73 | $24.88 | $24.69 | $24.88 | $22.99 | 3,406 |
2020-01-27 | $24.71 | $24.71 | $24.68 | $24.69 | $22.80 | 4,615 |
2020-01-24 | $25.36 | $25.38 | $25.19 | $25.19 | $23.27 | 1,266 |
2020-01-23 | $25.17 | $25.27 | $25.11 | $25.27 | $23.34 | 1,417 |
2020-01-22 | $25.37 | $25.37 | $25.37 | $25.37 | $23.43 | 15 |
2020-01-21 | $25.44 | $25.44 | $25.35 | $25.35 | $23.42 | 1,200 |
2020-01-17 | $25.51 | $25.53 | $25.51 | $25.53 | $23.58 | 191 |
2020-01-16 | $25.38 | $25.41 | $25.37 | $25.41 | $23.47 | 3,368 |
2020-01-15 | $25.30 | $25.30 | $25.30 | $25.30 | $23.37 | 601 |
2020-01-14 | $25.25 | $25.28 | $25.25 | $25.28 | $23.35 | 1,554 |
2020-01-13 | $25.21 | $25.26 | $25.21 | $25.26 | $23.33 | 288 |
2020-01-10 | $25.25 | $25.27 | $25.16 | $25.16 | $23.24 | 3,228 |
2020-01-09 | $25.26 | $25.28 | $25.21 | $25.28 | $23.35 | 3,005 |
2020-01-08 | $25.22 | $25.29 | $25.22 | $25.23 | $23.31 | 756 |
2020-01-07 | $25.15 | $25.15 | $25.15 | $25.15 | $23.23 | 40 |
2020-01-06 | $25.17 | $25.29 | $25.17 | $25.29 | $23.36 | 2,290 |
2020-01-03 | $25.29 | $25.29 | $25.22 | $25.22 | $23.30 | 1,762 |
2020-01-02 | $25.40 | $25.49 | $25.39 | $25.49 | $23.55 | 17,846 |
2019-12-31 | $25.17 | $25.26 | $25.17 | $25.25 | $23.32 | 1,991 |
2019-12-30 | $25.24 | $25.24 | $25.13 | $25.13 | $23.21 | 4,107 |
2019-12-27 | $25.33 | $25.34 | $25.30 | $25.30 | $23.37 | 936 |
2019-12-26 | $25.19 | $25.19 | $25.18 | $25.18 | $23.26 | 447 |
2019-12-24 | $25.07 | $25.07 | $25.07 | $25.07 | $23.16 | 95 |
2019-12-23 | $25.08 | $25.08 | $25.07 | $25.07 | $23.16 | 1,060 |
2019-12-20 | $24.97 | $25.05 | $24.97 | $25.01 | $23.10 | 627 |
2019-12-19 | $24.92 | $24.95 | $24.92 | $24.95 | $23.04 | 353 |
2019-12-18 | $24.94 | $24.94 | $24.94 | $24.94 | $23.04 | 158 |
2019-12-17 | $25.01 | $25.01 | $24.99 | $24.99 | $23.08 | 1,454 |
2019-12-16 | $25.15 | $25.17 | $25.15 | $25.15 | $23.23 | 2,016 |
2019-12-13 | $24.81 | $24.82 | $24.79 | $24.82 | $22.93 | 525 |
2019-12-12 | $24.52 | $24.59 | $24.52 | $24.59 | $22.72 | 757 |
2019-12-11 | $24.36 | $24.41 | $24.36 | $24.41 | $22.55 | 186 |
2019-12-10 | $24.70 | $24.70 | $24.70 | $24.70 | $22.43 | 70 |
2019-12-09 | $24.68 | $24.68 | $24.68 | $24.68 | $22.41 | 173 |
2019-12-06 | $24.77 | $24.77 | $24.75 | $24.75 | $22.48 | 19,335 |
2019-12-05 | $24.67 | $24.67 | $24.59 | $24.59 | $22.33 | 2,165 |
2019-12-04 | $24.60 | $24.60 | $24.60 | $24.60 | $22.34 | 526 |
2019-12-03 | $24.31 | $24.38 | $24.31 | $24.38 | $22.14 | 1,265 |
2019-12-02 | $24.50 | $24.51 | $24.50 | $24.50 | $22.25 | 1,151 |
2019-11-29 | $24.70 | $24.71 | $24.64 | $24.64 | $22.38 | 1,467 |
2019-11-27 | $24.80 | $24.80 | $24.79 | $24.79 | $22.51 | 1,824 |
2019-11-26 | $24.75 | $24.75 | $24.74 | $24.75 | $22.48 | 806 |
2019-11-25 | $24.70 | $24.72 | $24.70 | $24.72 | $22.45 | 1,791 |
2019-11-22 | $24.53 | $24.53 | $24.53 | $24.53 | $22.28 | 28,692 |
2019-11-21 | $24.47 | $24.47 | $24.46 | $24.46 | $22.21 | 627 |
2019-11-20 | $24.56 | $24.56 | $24.45 | $24.49 | $22.24 | 415 |
2019-11-19 | $24.64 | $24.66 | $24.64 | $24.66 | $22.39 | 1,686 |
2019-11-18 | $24.64 | $24.71 | $24.64 | $24.69 | $22.42 | 3,111 |
2019-11-15 | $24.62 | $24.63 | $24.62 | $24.63 | $22.37 | 3,055 |
2019-11-14 | $24.48 | $24.49 | $24.45 | $24.49 | $22.24 | 810 |
2019-11-13 | $24.48 | $24.51 | $24.47 | $24.51 | $22.26 | 937 |
2019-11-12 | $24.58 | $24.59 | $24.55 | $24.55 | $22.29 | 3,948 |
2019-11-11 | $24.54 | $24.54 | $24.54 | $24.54 | $22.29 | 322 |
2019-11-08 | $24.56 | $24.56 | $24.56 | $24.56 | $22.30 | 42 |
2019-11-07 | $24.66 | $24.66 | $24.63 | $24.63 | $22.37 | 471 |
2019-11-06 | $24.62 | $24.62 | $24.57 | $24.57 | $22.31 | 454 |
2019-11-05 | $24.56 | $24.56 | $24.56 | $24.56 | $22.30 | 36 |
2019-11-04 | $24.72 | $24.72 | $24.60 | $24.60 | $22.34 | 2,484 |
2019-11-01 | $24.48 | $24.48 | $24.48 | $24.48 | $22.23 | 39 |
2019-10-31 | $24.27 | $24.29 | $24.27 | $24.29 | $22.06 | 254 |
2019-10-30 | $24.41 | $24.41 | $24.41 | $24.41 | $22.17 | 37 |
2019-10-29 | $24.28 | $24.28 | $24.27 | $24.27 | $22.04 | 630 |
2019-10-28 | $24.30 | $24.30 | $24.30 | $24.30 | $22.07 | 357 |
2019-10-25 | $24.20 | $24.21 | $24.20 | $24.21 | $21.98 | 548 |
2019-10-24 | $24.25 | $24.25 | $24.20 | $24.20 | $21.98 | 4,098 |
2019-10-23 | $24.07 | $24.12 | $24.07 | $24.12 | $21.90 | 3,709 |
2019-10-22 | $24.08 | $24.10 | $24.01 | $24.01 | $21.80 | 3,749 |
2019-10-21 | $24.12 | $24.12 | $24.12 | $24.12 | $21.90 | 144 |
2019-10-18 | $23.93 | $23.98 | $23.93 | $23.98 | $21.78 | 1,690 |
2019-10-17 | $24.04 | $24.04 | $23.95 | $23.95 | $21.75 | 31,580 |
2019-10-16 | $23.86 | $23.86 | $23.86 | $23.86 | $21.67 | 329 |
2019-10-15 | $23.79 | $23.79 | $23.79 | $23.79 | $21.60 | 182 |
2019-10-14 | $23.55 | $23.55 | $23.54 | $23.54 | $21.38 | 295 |
2019-10-11 | $23.63 | $23.79 | $23.63 | $23.70 | $21.52 | 1,655 |
2019-10-10 | $23.14 | $23.15 | $23.14 | $23.15 | $21.02 | 140 |
2019-10-09 | $22.94 | $22.94 | $22.94 | $22.94 | $20.83 | 363 |
2019-10-08 | $22.85 | $22.86 | $22.78 | $22.78 | $20.69 | 794 |
2019-10-07 | $23.02 | $23.06 | $23.02 | $23.03 | $20.91 | 943 |
2019-10-04 | $22.85 | $22.85 | $22.83 | $22.83 | $20.73 | 1,204 |
2019-10-03 | $22.80 | $22.80 | $22.78 | $22.78 | $20.68 | 197 |
2019-10-02 | $22.60 | $22.71 | $22.60 | $22.66 | $20.58 | 5,041 |
2019-10-01 | $23.23 | $23.24 | $23.21 | $23.24 | $21.10 | 4,513 |
2019-09-30 | $23.47 | $23.47 | $23.47 | $23.47 | $21.32 | 1 |
2019-09-27 | $23.52 | $23.52 | $23.46 | $23.46 | $21.31 | 632 |
2019-09-26 | $23.39 | $23.43 | $23.39 | $23.43 | $21.28 | 482 |
2019-09-25 | $23.30 | $23.30 | $23.30 | $23.30 | $21.16 | 215 |
2019-09-24 | $23.43 | $23.43 | $23.43 | $23.43 | $21.28 | 54 |
2019-09-23 | $23.54 | $23.54 | $23.54 | $23.54 | $21.38 | 157 |
2019-09-20 | $23.69 | $23.69 | $23.64 | $23.64 | $21.46 | 741 |
2019-09-19 | $23.71 | $23.76 | $23.69 | $23.69 | $21.51 | 1,396 |
2019-09-18 | $23.63 | $23.63 | $23.62 | $23.62 | $21.45 | 239 |
2019-09-17 | $23.63 | $23.63 | $23.63 | $23.63 | $21.45 | 100 |
2019-09-16 | $23.54 | $23.55 | $23.54 | $23.55 | $21.38 | 1,098 |
2019-09-13 | $23.76 | $23.76 | $23.76 | $23.76 | $21.58 | 156 |
2019-09-12 | $23.64 | $23.70 | $23.64 | $23.70 | $21.52 | 461 |
2019-09-11 | $23.53 | $23.53 | $23.53 | $23.53 | $21.36 | 100 |
2019-09-10 | $23.38 | $23.41 | $23.36 | $23.39 | $21.24 | 2,052,946 |
2019-09-09 | $23.39 | $23.41 | $23.39 | $23.41 | $21.26 | 377 |
2019-09-06 | $23.44 | $23.44 | $23.40 | $23.40 | $21.25 | 383 |
2019-09-05 | $23.34 | $23.35 | $23.33 | $23.33 | $21.19 | 366 |
2019-09-04 | $23.15 | $23.20 | $23.15 | $23.20 | $21.07 | 590 |
2019-09-03 | $22.78 | $22.80 | $22.78 | $22.80 | $20.70 | 401 |
2019-08-30 | $22.86 | $22.94 | $22.86 | $22.94 | $20.83 | 433 |
2019-08-29 | $22.88 | $22.88 | $22.84 | $22.84 | $20.74 | 250 |
2019-08-28 | $22.68 | $22.68 | $22.63 | $22.63 | $20.55 | 387 |
2019-08-27 | $22.75 | $22.75 | $22.66 | $22.66 | $20.58 | 655 |
2019-08-26 | $22.63 | $22.63 | $22.61 | $22.61 | $20.53 | 292 |
2019-08-23 | $22.74 | $22.74 | $22.49 | $22.49 | $20.42 | 1,295 |
2019-08-22 | $22.78 | $22.78 | $22.78 | $22.78 | $20.69 | 171 |
2019-08-21 | $22.83 | $22.83 | $22.82 | $22.82 | $20.72 | 1,148 |
2019-08-20 | $22.57 | $22.57 | $22.56 | $22.56 | $20.48 | 109 |
2019-08-19 | $22.69 | $22.69 | $22.66 | $22.66 | $20.58 | 274 |
2019-08-16 | $22.35 | $22.50 | $22.35 | $22.50 | $20.43 | 333 |
2019-08-15 | $22.15 | $22.15 | $22.15 | $22.15 | $20.11 | 250 |
2019-08-14 | $22.30 | $22.30 | $22.25 | $22.25 | $20.21 | 655 |
2019-08-13 | $22.86 | $22.86 | $22.86 | $22.86 | $20.76 | 312 |
2019-08-12 | $22.69 | $22.69 | $22.69 | $22.69 | $20.61 | 200 |
2019-08-09 | $22.85 | $22.85 | $22.85 | $22.85 | $20.75 | 100 |
2019-08-08 | $23.03 | $23.03 | $22.97 | $22.97 | $20.86 | 656 |
2019-08-07 | $22.75 | $22.75 | $22.75 | $22.75 | $20.66 | 100 |
2019-08-06 | $22.54 | $22.62 | $22.54 | $22.62 | $20.54 | 157 |
2019-08-05 | $22.66 | $22.66 | $22.53 | $22.53 | $20.46 | 538 |
2019-08-02 | $22.97 | $23.03 | $22.97 | $23.01 | $20.90 | 82,619 |
2019-08-01 | $23.24 | $23.24 | $23.24 | $23.24 | $21.11 | 1,200 |
2019-07-31 | $23.30 | $23.30 | $23.30 | $23.30 | $21.16 | 100 |
2019-07-30 | $23.48 | $23.48 | $23.46 | $23.46 | $21.31 | 1,034 |
2019-07-29 | $23.83 | $23.83 | $23.83 | $23.83 | $21.64 | 0 |
2019-07-26 | $23.77 | $23.79 | $23.77 | $23.79 | $21.60 | 1,375 |
2019-07-25 | $23.68 | $23.68 | $23.68 | $23.68 | $21.50 | 0 |
2019-07-24 | $23.86 | $23.87 | $23.86 | $23.87 | $21.68 | 230 |
2019-07-23 | $23.93 | $23.94 | $23.91 | $23.91 | $21.71 | 1,600 |
2019-07-22 | $23.80 | $23.80 | $23.78 | $23.78 | $21.60 | 885 |
2019-07-19 | $23.73 | $23.73 | $23.73 | $23.73 | $21.55 | 260 |
2019-07-18 | $23.70 | $23.85 | $23.70 | $23.85 | $21.66 | 2,000 |
2019-07-17 | $23.81 | $23.81 | $23.76 | $23.76 | $21.58 | 702 |
2019-07-16 | $23.83 | $23.83 | $23.83 | $23.83 | $21.64 | 0 |
2019-07-15 | $23.90 | $23.90 | $23.87 | $23.88 | $21.69 | 1,305 |
2019-07-12 | $23.83 | $23.83 | $23.83 | $23.83 | $21.64 | 0 |
2019-07-11 | $23.84 | $23.84 | $23.84 | $23.84 | $21.65 | 0 |
2019-07-10 | $23.88 | $23.89 | $23.80 | $23.86 | $21.67 | 11,100 |
2019-07-09 | $23.73 | $23.74 | $23.64 | $23.64 | $21.47 | 4,200 |
2019-07-08 | $23.84 | $23.86 | $23.73 | $23.73 | $21.55 | 4,107 |
2019-07-05 | $23.97 | $23.97 | $23.93 | $23.95 | $21.75 | 4,250 |
2019-07-03 | $24.18 | $24.21 | $24.15 | $24.21 | $21.99 | 4,750 |
2019-07-02 | $24.00 | $24.07 | $23.88 | $23.88 | $21.69 | 32,606 |
2019-07-01 | $24.07 | $24.07 | $23.94 | $23.94 | $21.74 | 650 |
2019-06-28 | $23.90 | $23.90 | $23.90 | $23.90 | $21.70 | 401 |
2019-06-27 | $23.76 | $23.76 | $23.73 | $23.73 | $21.55 | 1,250 |
2019-06-26 | $23.74 | $23.74 | $23.72 | $23.72 | $21.54 | 508 |
2019-06-25 | $23.70 | $23.70 | $23.70 | $23.70 | $21.52 | 200 |
2019-06-24 | $23.84 | $23.84 | $23.84 | $23.84 | $21.65 | 1,051 |
2019-06-21 | $23.81 | $23.81 | $23.80 | $23.80 | $21.61 | 483 |
2019-06-20 | $23.88 | $23.88 | $23.82 | $23.82 | $21.63 | 425 |
2019-06-19 | $23.62 | $23.62 | $23.61 | $23.61 | $21.44 | 451 |
2019-06-18 | $23.51 | $23.51 | $23.51 | $23.51 | $21.35 | 221 |
2019-06-17 | $23.15 | $23.15 | $23.13 | $23.15 | $21.02 | 651 |
2019-06-14 | $23.19 | $23.19 | $23.19 | $23.19 | $21.06 | 450 |
2019-06-13 | $23.36 | $23.37 | $23.36 | $23.37 | $21.22 | 545 |
2019-06-12 | $23.43 | $23.43 | $23.35 | $23.35 | $21.21 | 530 |
2019-06-11 | $23.47 | $23.48 | $23.47 | $23.48 | $21.32 | 450 |
2019-06-10 | $23.69 | $23.69 | $23.69 | $23.69 | $21.20 | 1,968 |
2019-06-07 | $23.65 | $23.65 | $23.65 | $23.65 | $21.17 | 400 |
2019-06-06 | $23.41 | $23.43 | $23.33 | $23.36 | $20.91 | 123,100 |
2019-06-05 | $23.32 | $23.33 | $23.30 | $23.30 | $20.85 | 200 |
2019-06-04 | $23.26 | $23.30 | $23.24 | $23.30 | $20.85 | 300 |
2019-06-03 | $23.02 | $23.02 | $23.02 | $23.02 | $20.60 | 0 |
2019-05-31 | $22.83 | $22.83 | $22.83 | $22.83 | $20.44 | 0 |
2019-05-30 | $23.04 | $23.04 | $23.04 | $23.04 | $20.62 | 0 |
2019-05-29 | $22.91 | $22.94 | $22.91 | $22.94 | $20.53 | 255 |
2019-05-28 | $23.32 | $23.33 | $23.17 | $23.17 | $20.74 | 36,105 |
2019-05-24 | $23.29 | $23.36 | $23.29 | $23.36 | $20.91 | 164 |
2019-05-23 | $23.13 | $23.13 | $23.09 | $23.11 | $20.68 | 1,208 |
2019-05-22 | $23.40 | $23.41 | $23.28 | $23.40 | $20.94 | 1,614,934 |
2019-05-21 | $23.36 | $23.42 | $23.35 | $23.42 | $20.96 | 26,600 |
2019-05-20 | $23.30 | $23.30 | $23.30 | $23.30 | $20.85 | 1 |
2019-05-17 | $23.43 | $23.43 | $23.43 | $23.43 | $20.97 | 200 |
2019-05-16 | $23.55 | $23.55 | $23.55 | $23.55 | $21.08 | 200 |
2019-05-15 | $23.29 | $23.36 | $23.29 | $23.35 | $20.90 | 2,300 |
2019-05-14 | $23.20 | $23.24 | $23.20 | $23.24 | $20.80 | 1,191 |
2019-05-13 | $23.07 | $23.07 | $23.07 | $23.07 | $20.65 | 0 |
2019-05-10 | $23.53 | $23.53 | $23.53 | $23.53 | $21.06 | 1 |
2019-05-09 | $23.29 | $23.41 | $23.29 | $23.41 | $20.95 | 1,103 |
2019-05-08 | $23.53 | $23.53 | $23.53 | $23.53 | $21.06 | 100 |
2019-05-07 | $23.49 | $23.49 | $23.43 | $23.43 | $20.97 | 600 |
2019-05-06 | $23.87 | $23.87 | $23.87 | $23.87 | $21.36 | 0 |
2019-05-03 | $24.02 | $24.07 | $24.02 | $24.07 | $21.54 | 150 |
2019-05-02 | $23.86 | $23.86 | $23.86 | $23.86 | $21.36 | 0 |
2019-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $21.48 | 311 |
2019-04-30 | $24.12 | $24.13 | $24.09 | $24.13 | $21.60 | 57,200 |
2019-04-29 | $24.04 | $24.04 | $24.04 | $24.04 | $21.52 | 0 |
2019-04-26 | $23.93 | $23.93 | $23.93 | $23.93 | $21.42 | 0 |
2019-04-25 | $23.86 | $23.86 | $23.86 | $23.86 | $21.36 | 100 |
2019-04-24 | $23.93 | $23.93 | $23.93 | $23.93 | $21.42 | 100 |
2019-04-23 | $24.06 | $24.18 | $24.06 | $24.14 | $21.60 | 2,000 |
2019-04-22 | $24.08 | $24.08 | $24.08 | $24.08 | $21.55 | 0 |
2019-04-18 | $24.07 | $24.07 | $24.07 | $24.07 | $21.54 | 0 |
2019-04-17 | $24.15 | $24.15 | $24.12 | $24.12 | $21.59 | 305 |
2019-04-16 | $24.02 | $24.02 | $24.02 | $24.02 | $21.50 | 6 |
2019-04-15 | $24.00 | $24.00 | $24.00 | $24.00 | $21.48 | 0 |
2019-04-12 | $23.96 | $23.96 | $23.96 | $23.96 | $21.44 | 0 |
2019-04-11 | $23.81 | $23.81 | $23.81 | $23.81 | $21.31 | 95 |
2019-04-10 | $23.82 | $23.82 | $23.81 | $23.81 | $21.31 | 361 |
2019-04-09 | $23.72 | $23.72 | $23.72 | $23.72 | $21.23 | 3 |
2019-04-08 | $23.85 | $23.85 | $23.85 | $23.85 | $21.35 | 1 |
2019-04-05 | $23.80 | $23.80 | $23.80 | $23.80 | $21.31 | 118 |
2019-04-04 | $23.79 | $23.79 | $23.79 | $23.79 | $21.29 | 0 |
2019-04-03 | $23.76 | $23.83 | $23.76 | $23.83 | $21.33 | 503 |
2019-04-02 | $23.53 | $23.62 | $23.53 | $23.62 | $21.14 | 2,460 |
2019-04-01 | $23.50 | $23.52 | $23.47 | $23.52 | $21.05 | 3,800 |
2019-03-29 | $23.23 | $23.26 | $23.23 | $23.26 | $20.82 | 398 |
2019-03-28 | $23.16 | $23.16 | $23.16 | $23.16 | $20.73 | 64 |
2019-03-27 | $23.23 | $23.27 | $23.23 | $23.25 | $20.81 | 400 |
2019-03-26 | $23.21 | $23.21 | $23.21 | $23.21 | $20.77 | 100 |
2019-03-25 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 100 |
2019-03-22 | $23.12 | $23.12 | $23.12 | $23.12 | $20.69 | 100 |
2019-03-21 | $23.56 | $23.67 | $23.56 | $23.67 | $21.19 | 9,821 |
2019-03-20 | $23.80 | $23.80 | $23.71 | $23.71 | $21.22 | 377 |
2019-03-19 | $23.81 | $23.81 | $23.73 | $23.73 | $21.24 | 148,450 |
2019-03-18 | $23.64 | $23.64 | $23.64 | $23.64 | $21.16 | 1 |
2019-03-15 | $23.51 | $23.51 | $23.51 | $23.51 | $21.04 | 0 |
2019-03-14 | $23.28 | $23.28 | $23.28 | $23.28 | $20.84 | 0 |
2019-03-13 | $22.92 | $22.92 | $22.92 | $22.92 | $20.51 | 0 |
2019-03-12 | $22.93 | $22.93 | $22.92 | $22.92 | $20.51 | 220 |
2019-03-11 | $22.82 | $22.91 | $22.82 | $22.91 | $20.51 | 1,500 |
2019-03-08 | $22.67 | $22.76 | $22.67 | $22.76 | $20.37 | 501 |
2019-03-07 | $22.76 | $22.76 | $22.76 | $22.76 | $20.37 | 0 |
2019-03-06 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 0 |
2019-03-05 | $23.16 | $23.16 | $23.16 | $23.16 | $20.73 | 0 |
2019-03-04 | $23.24 | $23.24 | $23.04 | $23.12 | $20.69 | 589 |
2019-03-01 | $23.18 | $23.18 | $23.18 | $23.18 | $20.75 | 0 |
2019-02-28 | $23.05 | $23.05 | $23.05 | $23.05 | $20.63 | 0 |
2019-02-27 | $23.03 | $23.03 | $23.03 | $23.03 | $20.61 | 0 |
2019-02-26 | $23.11 | $23.11 | $23.11 | $23.11 | $20.68 | 0 |
2019-02-25 | $22.96 | $22.96 | $22.93 | $22.93 | $20.52 | 900 |
2019-02-22 | $22.88 | $22.88 | $22.88 | $22.88 | $20.48 | 50 |
2019-02-21 | $22.81 | $22.81 | $22.81 | $22.81 | $20.42 | 0 |
2019-02-20 | $22.95 | $22.95 | $22.90 | $22.92 | $20.52 | 1,400 |
2019-02-19 | $22.77 | $22.81 | $22.76 | $22.80 | $20.41 | 55,630 |
2019-02-15 | $22.66 | $22.66 | $22.66 | $22.66 | $20.28 | 1 |
2019-02-14 | $22.36 | $22.36 | $22.30 | $22.35 | $20.01 | 1,753 |
2019-02-13 | $22.33 | $22.33 | $22.33 | $22.33 | $19.99 | 0 |
2019-02-12 | $22.28 | $22.31 | $22.28 | $22.31 | $19.97 | 150 |
2019-02-11 | $22.08 | $22.08 | $22.04 | $22.07 | $19.75 | 600 |
2019-02-08 | $22.12 | $22.12 | $22.12 | $22.12 | $19.80 | 250 |
2019-02-07 | $22.21 | $22.21 | $22.20 | $22.20 | $19.87 | 350 |
2019-02-06 | $22.50 | $22.51 | $22.50 | $22.51 | $20.15 | 200 |
2019-02-05 | $22.58 | $22.58 | $22.58 | $22.58 | $20.21 | 0 |
2019-02-04 | $22.23 | $22.38 | $22.23 | $22.37 | $20.02 | 410 |
2019-02-01 | $22.28 | $22.33 | $22.27 | $22.33 | $19.99 | 3,500 |
2019-01-31 | $22.25 | $22.32 | $22.24 | $22.32 | $19.98 | 6,201 |
2019-01-30 | $22.16 | $22.37 | $22.16 | $22.33 | $19.98 | 500 |
2019-01-29 | $22.18 | $22.18 | $22.12 | $22.12 | $19.79 | 1,200 |
2019-01-28 | $21.99 | $22.02 | $21.98 | $22.02 | $19.71 | 12,084 |
2019-01-25 | $22.06 | $22.14 | $22.06 | $22.09 | $19.77 | 1,400 |
2019-01-24 | $21.83 | $21.88 | $21.83 | $21.86 | $19.57 | 19,400 |
2019-01-23 | $21.93 | $21.93 | $21.89 | $21.89 | $19.59 | 151 |
2019-01-22 | $21.82 | $21.82 | $21.75 | $21.76 | $19.48 | 29,200 |
2019-01-18 | $22.00 | $22.06 | $22.00 | $22.05 | $19.74 | 700 |
2019-01-17 | $21.65 | $21.79 | $21.65 | $21.79 | $19.50 | 4,700 |
2019-01-16 | $21.70 | $21.70 | $21.66 | $21.67 | $19.40 | 602 |
2019-01-15 | $21.57 | $21.65 | $21.52 | $21.64 | $19.37 | 1,400 |
2019-01-14 | $21.60 | $21.61 | $21.60 | $21.60 | $19.34 | 500 |
2019-01-11 | $21.70 | $21.73 | $21.68 | $21.73 | $19.45 | 18,600 |
2019-01-10 | $21.79 | $21.83 | $21.78 | $21.82 | $19.53 | 7,801 |
2019-01-09 | $21.77 | $21.77 | $21.74 | $21.76 | $19.48 | 10,200 |
2019-01-08 | $21.54 | $21.58 | $21.50 | $21.57 | $19.31 | 8,086 |
2019-01-07 | $21.25 | $21.41 | $21.25 | $21.36 | $19.12 | 9,728 |
2019-01-04 | $21.02 | $21.30 | $21.02 | $21.28 | $19.05 | 5,600 |
2019-01-03 | $20.71 | $20.71 | $20.64 | $20.69 | $18.51 | 8,360 |
2019-01-02 | $20.77 | $20.85 | $20.76 | $20.77 | $18.59 | 20,301 |
2018-12-31 | $20.90 | $20.95 | $20.90 | $20.95 | $18.75 | 1,118 |
2018-12-28 | $20.92 | $20.99 | $20.82 | $20.87 | $18.68 | 1,600 |
2018-12-27 | $20.43 | $20.65 | $20.31 | $20.65 | $18.48 | 7,107 |
2018-12-26 | $20.42 | $20.79 | $20.42 | $20.78 | $18.60 | 21,826 |
2018-12-24 | $20.57 | $20.59 | $20.34 | $20.34 | $18.20 | 32,110 |
2018-12-21 | $20.71 | $20.71 | $20.51 | $20.51 | $18.36 | 2,323 |
2018-12-20 | $20.94 | $20.95 | $20.77 | $20.77 | $18.59 | 18,820 |
2018-12-19 | $21.41 | $21.46 | $21.13 | $21.13 | $18.69 | 1,420 |
2018-12-18 | $21.35 | $21.36 | $21.27 | $21.28 | $18.82 | 17,350 |
2018-12-17 | $21.32 | $21.32 | $21.18 | $21.18 | $18.74 | 5,360 |
2018-12-14 | $21.57 | $21.57 | $21.45 | $21.45 | $18.98 | 2,612 |
2018-12-13 | $21.73 | $21.73 | $21.71 | $21.73 | $19.22 | 753 |
2018-12-12 | $21.79 | $21.79 | $21.75 | $21.75 | $19.24 | 5,700 |
2018-12-11 | $21.39 | $21.39 | $21.39 | $21.39 | $18.92 | 303 |
2018-12-10 | $21.45 | $21.45 | $21.36 | $21.37 | $18.90 | 7,700 |
2018-12-07 | $21.61 | $21.61 | $21.61 | $21.61 | $19.11 | 2 |
2018-12-06 | $21.57 | $21.61 | $21.41 | $21.61 | $19.11 | 4,615 |
2018-12-04 | $22.36 | $22.36 | $22.04 | $22.04 | $19.50 | 9,700 |
2018-12-03 | $22.49 | $22.49 | $22.48 | $22.49 | $19.89 | 9,507 |
2018-11-30 | $22.16 | $22.25 | $22.16 | $22.25 | $19.68 | 1,956 |
2018-11-29 | $22.36 | $22.39 | $22.32 | $22.39 | $19.81 | 18,484 |
2018-11-28 | $22.14 | $22.43 | $22.14 | $22.43 | $19.84 | 610 |
2018-11-27 | $22.12 | $22.12 | $22.12 | $22.12 | $19.57 | 2,581 |
2018-11-26 | $22.32 | $22.32 | $22.32 | $22.32 | $19.74 | 101 |
2018-11-23 | $22.02 | $22.02 | $21.99 | $21.99 | $19.45 | 500 |
2018-11-21 | $22.18 | $22.19 | $22.18 | $22.19 | $19.63 | 15,534 |
2018-11-20 | $22.35 | $22.35 | $22.35 | $22.35 | $19.77 | 0 |
2018-11-19 | $22.35 | $22.35 | $22.35 | $22.35 | $19.77 | 5,110 |
2018-11-16 | $22.35 | $22.35 | $22.35 | $22.35 | $19.77 | 10 |
2018-11-15 | $22.16 | $22.35 | $22.15 | $22.35 | $19.77 | 5,650 |
2018-11-14 | $22.49 | $22.49 | $22.42 | $22.42 | $19.83 | 781 |
2018-11-13 | $22.41 | $22.41 | $22.41 | $22.41 | $19.82 | 1,034 |
2018-11-12 | $22.70 | $22.70 | $22.70 | $22.70 | $20.08 | 166 |
2018-11-09 | $22.73 | $22.73 | $22.64 | $22.70 | $20.08 | 8,000 |
2018-11-08 | $23.07 | $23.07 | $22.84 | $22.87 | $20.23 | 20,868 |
2018-11-07 | $23.04 | $23.11 | $23.01 | $23.11 | $20.44 | 1,046 |
2018-11-06 | $22.71 | $22.75 | $22.71 | $22.75 | $20.12 | 9,012 |
2018-11-05 | $22.85 | $22.85 | $22.85 | $22.85 | $20.21 | 10 |
2018-11-02 | $22.83 | $22.85 | $22.74 | $22.85 | $20.21 | 23,310 |
2018-11-01 | $22.71 | $22.71 | $22.71 | $22.71 | $20.09 | 10,024 |
2018-10-31 | $22.46 | $22.46 | $22.46 | $22.46 | $19.87 | 100 |
2018-10-30 | $22.10 | $22.20 | $22.10 | $22.20 | $19.64 | 16,400 |
2018-10-29 | $22.36 | $22.36 | $22.05 | $22.05 | $19.50 | 24,853 |
2018-10-26 | $21.80 | $22.03 | $21.80 | $22.03 | $19.49 | 2,100 |
2018-10-25 | $22.10 | $22.22 | $22.10 | $22.14 | $19.58 | 10,614 |
2018-10-24 | $22.38 | $22.38 | $21.84 | $21.84 | $19.32 | 400 |
2018-10-23 | $22.24 | $22.46 | $22.24 | $22.46 | $19.87 | 650 |
2018-10-22 | $22.68 | $22.69 | $22.64 | $22.64 | $20.03 | 1,884 |
2018-10-19 | $22.75 | $22.88 | $22.75 | $22.79 | $20.16 | 5,363 |
2018-10-18 | $22.90 | $22.90 | $22.59 | $22.59 | $19.98 | 500 |
2018-10-17 | $22.97 | $22.97 | $22.97 | $22.97 | $20.32 | 5,500 |
2018-10-16 | $23.15 | $23.15 | $23.15 | $23.15 | $20.48 | 945 |
2018-10-15 | $22.83 | $22.90 | $22.82 | $22.84 | $20.20 | 12,759 |
2018-10-12 | $22.92 | $22.92 | $22.69 | $22.69 | $20.07 | 7,375 |
2018-10-11 | $22.78 | $22.97 | $22.77 | $22.77 | $20.14 | 18,134 |
2018-10-10 | $23.40 | $23.40 | $23.23 | $23.23 | $20.55 | 500 |
2018-10-09 | $23.40 | $23.46 | $23.36 | $23.46 | $20.75 | 201,800 |
2018-10-08 | $23.43 | $23.52 | $23.43 | $23.52 | $20.80 | 823 |
2018-10-05 | $23.82 | $23.82 | $23.74 | $23.74 | $21.00 | 2,290 |
2018-10-04 | $23.87 | $23.92 | $23.87 | $23.92 | $21.16 | 4,560 |
2018-10-03 | $24.33 | $24.33 | $24.28 | $24.28 | $21.48 | 8,400 |
2018-10-02 | $24.15 | $24.19 | $24.14 | $24.14 | $21.35 | 322 |
2018-10-01 | $24.42 | $24.42 | $24.42 | $24.42 | $21.60 | 1,000 |
2018-09-28 | $24.29 | $24.29 | $24.29 | $24.29 | $21.49 | 200 |
2018-09-27 | $24.59 | $24.59 | $24.59 | $24.59 | $21.75 | 100 |
2018-09-26 | $24.67 | $24.76 | $24.67 | $24.67 | $21.82 | 1,400 |
2018-09-25 | $24.78 | $24.78 | $24.69 | $24.70 | $21.85 | 2,426 |
2018-09-24 | $24.73 | $24.73 | $24.57 | $24.57 | $21.73 | 1,156 |
2018-09-21 | $24.66 | $24.66 | $24.66 | $24.66 | $21.81 | 2,500 |
2018-09-20 | $24.69 | $24.72 | $24.67 | $24.67 | $21.82 | 700 |
2018-09-19 | $24.23 | $24.26 | $24.23 | $24.26 | $21.46 | 6,500 |
2018-09-18 | $24.19 | $24.24 | $24.19 | $24.21 | $21.41 | 4,885 |
2018-09-17 | $24.06 | $24.06 | $24.06 | $24.06 | $21.28 | 155 |
2018-09-14 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 121 |
2018-09-13 | $24.10 | $24.10 | $24.09 | $24.09 | $21.31 | 25,100 |
2018-09-12 | $23.75 | $23.75 | $23.75 | $23.75 | $21.00 | 0 |
2018-09-11 | $23.75 | $23.75 | $23.75 | $23.75 | $21.00 | 0 |
2018-09-10 | $23.75 | $23.75 | $23.75 | $23.75 | $21.00 | 200 |
2018-09-07 | $23.50 | $23.50 | $23.50 | $23.50 | $20.79 | 975 |
2018-09-06 | $23.95 | $23.95 | $23.95 | $23.95 | $21.18 | 0 |
2018-09-05 | $23.95 | $23.95 | $23.95 | $23.95 | $21.18 | 1,600 |
2018-09-04 | $23.85 | $23.85 | $23.85 | $23.85 | $21.10 | 7,601 |
2018-08-31 | $24.28 | $24.28 | $24.28 | $24.28 | $21.48 | 100 |
2018-08-30 | $24.50 | $24.50 | $24.50 | $24.50 | $21.67 | 9,700 |
2018-08-29 | $24.63 | $24.63 | $24.62 | $24.62 | $21.78 | 501,000 |
2018-08-28 | $24.69 | $24.69 | $24.69 | $24.69 | $21.84 | 911 |
2018-08-27 | $24.53 | $24.53 | $24.53 | $24.53 | $21.70 | 702 |
2018-08-24 | $24.14 | $24.14 | $24.14 | $24.14 | $21.35 | 0 |
2018-08-23 | $24.14 | $24.14 | $24.14 | $24.14 | $21.35 | 5,900 |
2018-08-22 | $24.26 | $24.26 | $24.26 | $24.26 | $21.46 | 208 |
2018-08-21 | $24.20 | $24.28 | $24.20 | $24.28 | $21.47 | 1,890 |
2018-08-20 | $23.90 | $23.90 | $23.90 | $23.90 | $21.14 | 6,300 |
2018-08-17 | $23.67 | $23.67 | $23.65 | $23.65 | $20.92 | 9,416 |
2018-08-16 | $23.67 | $23.67 | $23.67 | $23.67 | $20.94 | 3,100 |
2018-08-15 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 3,827 |
2018-08-14 | $23.85 | $23.85 | $23.85 | $23.85 | $21.10 | 3,001 |
2018-08-13 | $23.92 | $23.97 | $23.86 | $23.86 | $21.11 | 1,728 |
2018-08-10 | $24.06 | $24.07 | $23.99 | $23.99 | $21.22 | 4,328 |
2018-08-09 | $24.59 | $24.65 | $24.59 | $24.59 | $21.75 | 6,768 |
2018-08-08 | $24.60 | $24.60 | $24.60 | $24.60 | $21.76 | 1,600 |
2018-08-07 | $24.76 | $24.76 | $24.61 | $24.61 | $21.77 | 6,600 |
2018-08-06 | $24.46 | $24.48 | $24.44 | $24.48 | $21.65 | 721 |
2018-08-03 | $24.42 | $24.58 | $24.42 | $24.58 | $21.74 | 2,313 |
2018-08-02 | $24.50 | $24.54 | $24.50 | $24.54 | $21.71 | 900 |
2018-08-01 | $24.78 | $24.78 | $24.75 | $24.75 | $21.89 | 6,402 |
2018-07-31 | $25.08 | $25.08 | $25.02 | $25.02 | $22.13 | 1,944 |
2018-07-30 | $24.89 | $24.89 | $24.89 | $24.89 | $22.02 | 200 |
2018-07-27 | $24.89 | $24.89 | $24.89 | $24.89 | $22.02 | 400 |
2018-07-26 | $24.73 | $24.73 | $24.73 | $24.73 | $21.87 | 11,300 |
2018-07-25 | $24.66 | $24.88 | $24.60 | $24.88 | $22.01 | 876 |
2018-07-24 | $24.79 | $24.79 | $24.62 | $24.62 | $21.78 | 260 |
2018-07-23 | $24.54 | $24.54 | $24.54 | $24.54 | $21.71 | 1,000 |
2018-07-20 | $24.58 | $24.58 | $24.51 | $24.51 | $21.68 | 95,960 |
2018-07-19 | $24.36 | $24.36 | $24.36 | $24.36 | $21.55 | 10,401 |
2018-07-18 | $24.47 | $24.48 | $24.47 | $24.48 | $21.65 | 617 |
2018-07-17 | $24.42 | $24.57 | $24.42 | $24.57 | $21.73 | 5,394 |
2018-07-16 | $24.50 | $24.52 | $24.48 | $24.52 | $21.69 | 97,407 |
2018-07-13 | $24.48 | $24.48 | $24.44 | $24.45 | $21.62 | 4,847 |
2018-07-12 | $24.44 | $24.44 | $24.44 | $24.44 | $21.62 | 10,302 |
2018-07-11 | $24.50 | $24.50 | $24.50 | $24.50 | $21.67 | 1,300 |
2018-07-10 | $24.59 | $24.59 | $24.59 | $24.59 | $21.75 | 0 |
2018-07-09 | $24.57 | $24.60 | $24.57 | $24.59 | $21.75 | 9,933 |
2018-07-06 | $24.36 | $24.56 | $24.36 | $24.56 | $21.72 | 1,101 |
2018-07-05 | $24.36 | $24.36 | $24.36 | $24.36 | $21.55 | 2,662 |
2018-07-03 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 4,040 |
2018-07-02 | $23.88 | $23.88 | $23.88 | $23.88 | $21.12 | 500 |
2018-06-29 | $24.24 | $24.24 | $24.17 | $24.17 | $21.37 | 570 |
2018-06-28 | $23.81 | $23.91 | $23.76 | $23.91 | $21.15 | 1,832 |
2018-06-27 | $24.14 | $24.14 | $24.00 | $24.00 | $21.23 | 19,651 |
2018-06-26 | $23.93 | $23.93 | $23.93 | $23.93 | $21.17 | 2,152 |
2018-06-25 | $24.09 | $24.09 | $24.02 | $24.06 | $21.28 | 1,386 |
2018-06-22 | $24.48 | $24.49 | $24.48 | $24.49 | $21.66 | 19,950 |
2018-06-21 | $24.13 | $24.13 | $24.13 | $24.13 | $21.34 | 40,500 |
2018-06-20 | $24.86 | $24.86 | $24.86 | $24.86 | $21.99 | 0 |
2018-06-19 | $24.86 | $24.86 | $24.86 | $24.86 | $21.51 | 46,400 |
2018-06-18 | $24.88 | $24.88 | $24.86 | $24.86 | $21.51 | 2,313 |
2018-06-15 | $25.26 | $25.26 | $25.26 | $25.26 | $21.85 | 300 |
2018-06-14 | $25.52 | $25.52 | $25.52 | $25.52 | $22.08 | 0 |
2018-06-13 | $25.52 | $25.52 | $25.52 | $25.52 | $22.08 | 500 |
2018-06-12 | $25.51 | $25.51 | $25.44 | $25.44 | $22.01 | 1,100 |
2018-06-11 | $25.51 | $25.61 | $25.51 | $25.61 | $22.15 | 4,452 |
2018-06-08 | $25.26 | $25.27 | $25.20 | $25.27 | $21.86 | 3,100 |
2018-06-07 | $25.48 | $25.48 | $25.39 | $25.48 | $22.04 | 16,582 |
2018-06-06 | $25.47 | $25.47 | $25.47 | $25.47 | $22.03 | 1,510 |
2018-06-05 | $25.20 | $25.24 | $25.18 | $25.24 | $21.83 | 12,151 |
2018-06-04 | $25.24 | $25.31 | $25.24 | $25.31 | $21.89 | 3,153 |
2018-06-01 | $25.11 | $25.23 | $25.11 | $25.23 | $21.83 | 1,428 |
2018-05-31 | $25.11 | $25.11 | $24.99 | $24.99 | $21.62 | 1,943 |
2018-05-30 | $24.94 | $25.11 | $24.94 | $25.11 | $21.72 | 2,342 |
2018-05-29 | $24.87 | $24.90 | $24.75 | $24.88 | $21.52 | 1,110 |
2018-05-25 | $25.38 | $25.38 | $25.24 | $25.24 | $21.83 | 1,200 |
2018-05-24 | $25.45 | $25.45 | $25.42 | $25.42 | $21.99 | 2,527 |
2018-05-23 | $25.60 | $25.60 | $25.60 | $25.60 | $22.15 | 502 |
2018-05-22 | $26.12 | $26.12 | $26.05 | $26.05 | $22.54 | 3,538 |
2018-05-21 | $25.96 | $25.96 | $25.96 | $25.96 | $22.46 | 2,900 |
2018-05-18 | $25.84 | $25.84 | $25.84 | $25.84 | $22.35 | 1,500 |
2018-05-17 | $25.92 | $25.92 | $25.92 | $25.92 | $22.42 | 2,000 |
2018-05-16 | $25.82 | $25.85 | $25.70 | $25.70 | $22.23 | 6,506 |
2018-05-15 | $25.81 | $25.83 | $25.81 | $25.83 | $22.35 | 972 |
2018-05-14 | $26.06 | $26.06 | $25.93 | $25.93 | $22.43 | 2,738 |
2018-05-11 | $25.97 | $25.97 | $25.93 | $25.96 | $22.46 | 17,100 |
2018-05-10 | $25.95 | $25.95 | $25.95 | $25.95 | $22.45 | 700 |
2018-05-09 | $25.71 | $25.71 | $25.70 | $25.70 | $22.23 | 1,600 |
2018-05-08 | $25.55 | $25.55 | $25.55 | $25.55 | $22.10 | 2,802 |
2018-05-07 | $25.75 | $25.75 | $25.75 | $25.75 | $22.28 | 2,800 |
2018-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $22.06 | 585 |
2018-05-03 | $25.57 | $25.64 | $25.48 | $25.64 | $22.18 | 1,538 |
2018-05-02 | $25.66 | $25.68 | $25.65 | $25.67 | $22.21 | 3,219 |
2018-05-01 | $25.37 | $25.37 | $25.37 | $25.37 | $21.95 | 893 |
2018-04-30 | $25.75 | $25.75 | $25.66 | $25.66 | $22.20 | 993 |
2018-04-27 | $25.68 | $25.79 | $25.68 | $25.78 | $22.30 | 491 |
2018-04-26 | $25.66 | $25.80 | $25.60 | $25.80 | $22.32 | 3,173 |
2018-04-25 | $25.44 | $25.61 | $25.44 | $25.61 | $22.15 | 629 |
2018-04-24 | $25.86 | $25.86 | $25.78 | $25.80 | $22.32 | 1,794 |
2018-04-23 | $25.74 | $25.83 | $25.74 | $25.82 | $22.34 | 17,991 |
2018-04-20 | $25.81 | $25.88 | $25.81 | $25.88 | $22.39 | 2,596 |
2018-04-19 | $25.96 | $25.96 | $25.92 | $25.92 | $22.42 | 855 |
2018-04-18 | $26.04 | $26.04 | $26.04 | $26.04 | $22.53 | 303 |
2018-04-17 | $25.80 | $25.94 | $25.80 | $25.94 | $22.44 | 70,444 |
2018-04-16 | $25.73 | $25.77 | $25.73 | $25.77 | $22.29 | 1,744 |
2018-04-13 | $25.70 | $25.70 | $25.68 | $25.68 | $22.21 | 3,000 |
2018-04-12 | $25.57 | $25.71 | $25.55 | $25.71 | $22.24 | 13,966 |
2018-04-11 | $25.67 | $25.67 | $25.55 | $25.55 | $22.10 | 3,625 |
2018-04-10 | $25.68 | $25.72 | $25.61 | $25.63 | $22.17 | 7,019 |
2018-04-09 | $25.39 | $25.39 | $25.37 | $25.37 | $21.95 | 2,500 |
2018-04-06 | $25.20 | $25.26 | $25.08 | $25.17 | $21.77 | 2,807 |
2018-04-05 | $25.26 | $25.26 | $25.26 | $25.26 | $21.85 | 806 |
2018-04-04 | $24.76 | $25.04 | $24.76 | $25.04 | $21.66 | 15,300 |
2018-04-03 | $24.95 | $24.95 | $24.95 | $24.95 | $21.58 | 800 |
2018-04-02 | $24.97 | $25.06 | $24.73 | $24.73 | $21.39 | 3,817 |
2018-03-29 | $25.08 | $25.12 | $25.08 | $25.12 | $21.73 | 1,176 |
2018-03-28 | $24.99 | $25.11 | $24.93 | $24.93 | $21.57 | 2,663 |
2018-03-27 | $25.05 | $25.06 | $24.61 | $24.61 | $21.29 | 12,769 |
2018-03-26 | $24.93 | $24.93 | $24.77 | $24.87 | $21.51 | 3,027 |
2018-03-23 | $24.79 | $24.79 | $24.79 | $24.79 | $21.44 | 1,004 |
2018-03-22 | $24.84 | $24.85 | $24.69 | $24.69 | $21.36 | 768 |
2018-03-21 | $25.19 | $25.19 | $25.19 | $25.19 | $21.79 | 4,000 |
2018-03-20 | $25.19 | $25.23 | $25.19 | $25.23 | $21.83 | 983 |
2018-03-19 | $25.24 | $25.24 | $25.23 | $25.23 | $21.83 | 2,986 |
2018-03-16 | $25.38 | $25.38 | $25.36 | $25.36 | $21.94 | 2,800 |
2018-03-15 | $25.35 | $25.35 | $25.34 | $25.34 | $21.92 | 2,439 |
2018-03-14 | $25.35 | $25.35 | $25.32 | $25.34 | $21.92 | 4,310 |
2018-03-13 | $25.49 | $25.49 | $25.30 | $25.30 | $21.89 | 702 |
2018-03-12 | $25.47 | $25.47 | $25.47 | $25.47 | $22.03 | 1,650 |
2018-03-09 | $25.43 | $25.43 | $25.43 | $25.43 | $22.00 | 1,753 |
2018-03-08 | $25.31 | $25.31 | $25.31 | $25.31 | $21.89 | 3,000 |
2018-03-07 | $25.21 | $25.21 | $25.20 | $25.20 | $21.80 | 601 |
2018-03-06 | $25.21 | $25.21 | $25.21 | $25.21 | $21.81 | 901 |
2018-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.63 | 4,262 |
2018-03-02 | $24.73 | $24.73 | $24.73 | $24.73 | $21.39 | 1,376 |
2018-03-01 | $25.03 | $25.04 | $24.95 | $24.95 | $21.58 | 2,602 |
2018-02-28 | $25.31 | $25.31 | $25.31 | $25.31 | $21.89 | 262 |
2018-02-27 | $25.48 | $25.48 | $25.41 | $25.41 | $21.98 | 3,794 |
2018-02-26 | $25.70 | $25.84 | $25.70 | $25.83 | $22.34 | 33,898 |
2018-02-23 | $25.57 | $25.57 | $25.57 | $25.57 | $22.12 | 0 |
2018-02-22 | $25.56 | $25.57 | $25.56 | $25.57 | $22.12 | 2,100 |
2018-02-21 | $25.52 | $25.59 | $25.52 | $25.53 | $22.09 | 2,315 |
2018-02-20 | $25.58 | $25.58 | $25.53 | $25.53 | $22.09 | 993 |
2018-02-16 | $25.77 | $25.86 | $25.77 | $25.86 | $22.37 | 1,600 |
2018-02-15 | $25.59 | $25.62 | $25.59 | $25.61 | $22.15 | 2,570 |
2018-02-14 | $25.32 | $25.51 | $25.32 | $25.51 | $22.07 | 1,940 |
2018-02-13 | $25.05 | $25.06 | $25.05 | $25.05 | $21.67 | 617 |
2018-02-12 | $25.00 | $25.10 | $24.97 | $25.10 | $21.71 | 5,220 |
2018-02-09 | $24.90 | $24.90 | $24.29 | $24.54 | $21.23 | 3,627 |
2018-02-08 | $25.25 | $25.25 | $24.75 | $24.75 | $21.41 | 11,043 |
2018-02-07 | $25.70 | $25.70 | $25.34 | $25.34 | $21.92 | 6,464 |
2018-02-06 | $24.94 | $25.53 | $24.94 | $25.53 | $22.09 | 4,303 |
2018-02-05 | $25.85 | $25.88 | $25.03 | $25.03 | $21.65 | 11,840 |
2018-02-02 | $26.55 | $26.55 | $26.24 | $26.24 | $22.70 | 4,305 |
2018-02-01 | $26.78 | $26.78 | $26.78 | $26.78 | $23.17 | 552 |
2018-01-31 | $26.90 | $26.90 | $26.81 | $26.81 | $23.19 | 1,706 |
2018-01-30 | $26.84 | $26.84 | $26.83 | $26.83 | $23.21 | 2,075 |
2018-01-29 | $27.04 | $27.04 | $26.91 | $26.91 | $23.28 | 18,097 |
2018-01-26 | $27.17 | $27.22 | $27.15 | $27.21 | $23.54 | 1,019 |
2018-01-25 | $27.17 | $27.18 | $27.00 | $27.00 | $23.36 | 121,728 |
2018-01-24 | $27.28 | $27.28 | $27.11 | $27.19 | $23.52 | 6,377 |
2018-01-23 | $27.00 | $27.05 | $26.98 | $27.05 | $23.40 | 9,998 |
2018-01-22 | $26.86 | $27.00 | $26.78 | $27.00 | $23.36 | 53,983 |
2018-01-19 | $26.75 | $26.77 | $26.75 | $26.77 | $23.16 | 760 |
2018-01-18 | $26.65 | $26.67 | $26.63 | $26.67 | $23.07 | 1,029 |
2018-01-17 | $26.52 | $26.77 | $26.52 | $26.71 | $23.11 | 17,760 |
2018-01-16 | $26.64 | $26.64 | $26.62 | $26.62 | $23.03 | 5,402 |
2018-01-12 | $26.45 | $26.49 | $26.44 | $26.49 | $22.92 | 1,673 |
2018-01-11 | $26.20 | $26.21 | $26.20 | $26.21 | $22.67 | 4,151 |
2018-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.49 | 9 |
2018-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $22.49 | 301 |
2018-01-08 | $26.02 | $26.02 | $26.02 | $26.02 | $22.51 | 126 |
2018-01-05 | $26.04 | $26.16 | $26.03 | $26.16 | $22.63 | 15,840 |
2018-01-04 | $25.99 | $25.99 | $25.99 | $25.99 | $22.48 | 1,624 |
2018-01-03 | $25.66 | $25.75 | $25.63 | $25.72 | $22.25 | 12,374 |
2018-01-02 | $25.56 | $25.60 | $25.53 | $25.60 | $22.15 | 29,720 |
2017-12-29 | $25.51 | $25.51 | $25.51 | $25.51 | $22.06 | 301 |
2017-12-28 | $25.47 | $25.47 | $25.46 | $25.46 | $22.02 | 5,670 |
2017-12-27 | $25.39 | $25.39 | $25.38 | $25.38 | $21.95 | 1,300 |
2017-12-26 | $25.37 | $25.39 | $25.36 | $25.37 | $21.95 | 900 |
2017-12-22 | $25.28 | $25.31 | $25.28 | $25.31 | $21.89 | 297 |
2017-12-21 | $25.35 | $25.35 | $25.35 | $25.35 | $21.93 | 400 |
2017-12-20 | $25.18 | $25.18 | $25.18 | $25.18 | $21.78 | 12,100 |
2017-12-19 | $25.32 | $25.36 | $25.32 | $25.34 | $21.92 | 1,800 |
2017-12-18 | $25.39 | $25.39 | $25.36 | $25.36 | $21.93 | 3,257,600 |
2017-12-15 | $24.91 | $24.91 | $24.91 | $24.91 | $21.54 | 1,500 |
2017-12-14 | $25.08 | $25.08 | $25.08 | $25.08 | $21.69 | 913,600 |
2017-12-13 | $24.93 | $24.93 | $24.93 | $24.93 | $21.56 | 0 |
2017-12-12 | $24.93 | $24.93 | $24.93 | $24.93 | $21.56 | 0 |
2017-12-11 | $24.93 | $24.93 | $24.93 | $24.93 | $21.56 | 0 |
2017-12-08 | $24.93 | $24.93 | $24.93 | $24.93 | $21.56 | 1 |
2017-12-07 | $24.93 | $24.93 | $24.93 | $24.93 | $21.56 | 5 |
2017-12-06 | $24.89 | $24.94 | $24.89 | $24.93 | $21.56 | 996 |
2017-12-05 | $25.17 | $25.17 | $25.17 | $25.17 | $21.77 | 0 |
2017-12-04 | $25.17 | $25.17 | $25.17 | $25.17 | $21.77 | 50 |
2017-12-01 | $25.17 | $25.17 | $25.17 | $25.17 | $21.77 | 0 |
2017-11-30 | $25.17 | $25.17 | $25.17 | $25.17 | $21.77 | 0 |
2017-11-29 | $25.17 | $25.17 | $25.17 | $25.17 | $21.77 | 995 |
2017-11-28 | $25.14 | $25.14 | $25.14 | $25.14 | $21.74 | 0 |
2017-11-27 | $25.14 | $25.14 | $25.14 | $25.14 | $21.74 | 450 |
2017-11-24 | $24.64 | $24.64 | $24.64 | $24.64 | $21.31 | 0 |
2017-11-22 | $24.64 | $24.64 | $24.64 | $24.64 | $21.31 | 0 |
2017-11-21 | $24.64 | $24.64 | $24.64 | $24.64 | $21.31 | 0 |
2017-11-20 | $24.64 | $24.64 | $24.64 | $24.64 | $21.31 | 35 |
2017-11-17 | $24.64 | $24.64 | $24.64 | $24.64 | $21.31 | 0 |
2017-11-16 | $24.64 | $24.64 | $24.64 | $24.64 | $21.31 | 0 |
2017-11-15 | $24.64 | $24.64 | $24.64 | $24.64 | $21.31 | 0 |
2017-11-14 | $24.64 | $24.64 | $24.64 | $24.64 | $21.31 | 40 |
2017-11-13 | $24.62 | $24.64 | $24.62 | $24.64 | $21.31 | 2,710 |
2017-11-10 | $24.88 | $24.88 | $24.88 | $24.88 | $21.52 | 0 |
2017-11-09 | $24.88 | $24.88 | $24.88 | $24.88 | $21.52 | 0 |
2017-11-08 | $24.88 | $24.88 | $24.88 | $24.88 | $21.52 | 204 |
2017-11-07 | $24.99 | $24.99 | $24.99 | $24.99 | $21.61 | 1,000 |
2017-11-06 | $25.06 | $25.14 | $25.06 | $25.14 | $21.74 | 1,101 |
Franklin FTSE Europe ETF (FLEE) News Headlines
Recent Franklin FTSE Europe ETF (FLEE) News
Similar Companies to Franklin FTSE Europe ETF (FLEE) 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 | -- | -- | -- |