Franklin FTSE United Kingdom ETF (FLGB) Exchange: NYSE ARCA
Data as of Aug. 19, 2025
$31.29 ($-0.06) -0.19%
Franklin FTSE United Kingdom ETF - Daily Information
Click for more stock information on Franklin FTSE United Kingdom ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $31.15 |
Previous Close | $31.29 |
High | $31.29 |
Low | $31.10 |
Adjusted Open | $31.15 |
Previous Adjusted Close | $31.29 |
Adjusted High | $31.29 |
Adjusted Low | $31.10 |
About Franklin FTSE United Kingdom ETF (FLGB)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE UK Capped Index and in depositary receipts representing such securities. The FTSE UK 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 UK Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE UK Capped Indexs weight. The FTSE UK Capped Index is based on the FTSE UK Index and is designed to measure the performance of United Kingdom large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE UK Capped Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE UK Capped Index was comprised of 130 securities with capitalizations ranging from $1.43 billion to $140.15 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 UK 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 UK 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 UK Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE UK Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE UK 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 UK Capped Index, but may not track the FTSE UK Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE UK 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 UK Capped Index, including securities that resemble those included in the FTSE UK Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE UK Capped Index is concentrated.
Invest in Franklin FTSE United Kingdom ETF (FLGB)
Historical Stock Data for Franklin FTSE United Kingdom ETF (FLGB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-25 | $31.15 | $31.29 | $31.10 | $31.29 | $31.29 | 34,180 |
2025-07-24 | $31.44 | $31.56 | $31.35 | $31.35 | $31.35 | 48,241 |
2025-07-23 | $31.15 | $31.47 | $31.15 | $31.47 | $31.47 | 28,591 |
2025-07-22 | $30.91 | $31.16 | $30.90 | $31.13 | $31.13 | 43,646 |
2025-07-21 | $30.78 | $30.96 | $30.75 | $30.84 | $30.84 | 37,173 |
2025-07-18 | $30.74 | $30.82 | $30.61 | $30.63 | $30.63 | 1,034,381 |
2025-07-17 | $30.56 | $30.66 | $30.51 | $30.64 | $30.64 | 58,630 |
2025-07-16 | $30.53 | $30.69 | $30.47 | $30.64 | $30.64 | 65,989 |
2025-07-15 | $30.73 | $30.73 | $30.41 | $30.45 | $30.45 | 46,762 |
2025-07-14 | $30.70 | $30.84 | $30.70 | $30.78 | $30.78 | 48,434 |
2025-07-11 | $30.74 | $30.80 | $30.66 | $30.77 | $30.77 | 36,172 |
2025-07-10 | $30.81 | $31.08 | $30.78 | $31.04 | $31.04 | 64,591 |
2025-07-09 | $30.71 | $30.79 | $30.62 | $30.78 | $30.78 | 37,486 |
2025-07-08 | $30.44 | $30.72 | $30.41 | $30.69 | $30.69 | 154,764 |
2025-07-07 | $30.51 | $30.62 | $30.30 | $30.37 | $30.37 | 76,036 |
2025-07-03 | $30.59 | $30.69 | $30.57 | $30.65 | $30.65 | 51,677 |
2025-07-02 | $30.34 | $30.54 | $30.22 | $30.50 | $30.50 | 96,547 |
2025-07-01 | $30.52 | $30.78 | $30.52 | $30.73 | $30.73 | 46,677 |
2025-06-30 | $30.48 | $30.64 | $30.48 | $30.63 | $30.63 | 54,722 |
2025-06-27 | $30.65 | $30.74 | $30.52 | $30.54 | $30.54 | 161,842 |
2025-06-26 | $30.49 | $30.62 | $30.49 | $30.61 | $30.61 | 58,445 |
2025-06-25 | $30.19 | $30.29 | $30.17 | $30.23 | $30.23 | 49,758 |
2025-06-24 | $30.39 | $30.45 | $30.28 | $30.33 | $30.33 | 48,822 |
2025-06-23 | $29.84 | $30.21 | $29.76 | $30.21 | $30.21 | 75,005 |
2025-06-20 | $30.21 | $30.24 | $29.88 | $29.89 | $29.89 | 123,598 |
2025-06-18 | $30.76 | $30.91 | $30.66 | $30.73 | $30.14 | 66,999 |
2025-06-17 | $31.06 | $31.06 | $30.72 | $30.75 | $30.16 | 42,635 |
2025-06-16 | $31.32 | $31.35 | $31.05 | $31.06 | $30.46 | 54,621 |
2025-06-13 | $31.08 | $31.23 | $30.96 | $31.03 | $30.43 | 79,045 |
2025-06-12 | $31.20 | $31.34 | $31.20 | $31.30 | $30.70 | 25,757 |
2025-06-11 | $30.97 | $31.16 | $30.96 | $30.99 | $30.39 | 50,790 |
2025-06-10 | $31.04 | $31.12 | $30.93 | $30.97 | $30.37 | 97,705 |
2025-06-09 | $30.85 | $31.09 | $30.85 | $30.97 | $30.37 | 99,277 |
2025-06-06 | $30.86 | $31.03 | $30.86 | $31.03 | $30.43 | 38,074 |
2025-06-05 | $31.04 | $31.04 | $30.81 | $30.91 | $30.31 | 56,796 |
2025-06-04 | $30.82 | $30.98 | $30.82 | $30.87 | $30.27 | 123,151 |
2025-06-03 | $30.71 | $30.84 | $30.69 | $30.75 | $30.16 | 72,641 |
2025-06-02 | $30.69 | $30.91 | $30.56 | $30.87 | $30.27 | 62,270 |
2025-05-30 | $30.63 | $30.74 | $30.51 | $30.66 | $30.07 | 66,565 |
2025-05-29 | $30.50 | $30.58 | $30.42 | $30.54 | $29.95 | 60,593 |
2025-05-28 | $30.49 | $30.58 | $30.38 | $30.45 | $29.86 | 41,734 |
2025-05-27 | $30.85 | $30.88 | $30.68 | $30.76 | $30.17 | 187,475 |
2025-05-23 | $30.24 | $30.63 | $30.24 | $30.59 | $29.99 | 42,837 |
2025-05-22 | $30.23 | $30.46 | $30.18 | $30.37 | $29.78 | 59,695 |
2025-05-21 | $30.54 | $30.63 | $30.29 | $30.29 | $29.71 | 164,785 |
2025-05-20 | $30.31 | $30.51 | $30.31 | $30.48 | $29.89 | 85,644 |
2025-05-19 | $29.90 | $30.23 | $29.88 | $30.23 | $29.65 | 48,491 |
2025-05-16 | $29.74 | $29.95 | $29.74 | $29.90 | $29.32 | 40,497 |
2025-05-15 | $29.63 | $29.81 | $29.57 | $29.79 | $29.21 | 55,783 |
2025-05-14 | $29.56 | $29.56 | $29.36 | $29.40 | $28.83 | 83,892 |
2025-05-13 | $29.50 | $29.60 | $29.38 | $29.54 | $28.97 | 71,121 |
2025-05-12 | $29.37 | $29.38 | $29.22 | $29.33 | $28.76 | 52,314 |
2025-05-09 | $29.40 | $29.42 | $29.27 | $29.35 | $29.35 | 44,361 |
2025-05-08 | $29.50 | $29.55 | $29.22 | $29.26 | $29.26 | 172,746 |
2025-05-07 | $29.51 | $29.57 | $29.39 | $29.40 | $29.40 | 25,109 |
2025-05-06 | $29.71 | $29.71 | $29.52 | $29.52 | $29.52 | 77,512 |
2025-05-05 | $29.55 | $29.67 | $29.51 | $29.62 | $29.62 | 104,777 |
2025-05-02 | $29.54 | $29.61 | $29.40 | $29.57 | $29.57 | 473,905 |
2025-05-01 | $29.19 | $29.21 | $28.96 | $29.03 | $29.03 | 794,503 |
2025-04-30 | $29.11 | $29.29 | $28.96 | $29.15 | $29.15 | 58,657 |
2025-04-29 | $29.25 | $29.40 | $29.20 | $29.37 | $29.37 | 56,100 |
2025-04-28 | $29.05 | $29.26 | $29.05 | $29.20 | $29.20 | 50,920 |
2025-04-25 | $28.97 | $29.05 | $28.82 | $29.03 | $29.03 | 27,596 |
2025-04-24 | $28.78 | $29.04 | $28.70 | $29.00 | $29.00 | 23,779 |
2025-04-23 | $28.89 | $29.00 | $28.64 | $28.73 | $28.73 | 30,666 |
2025-04-22 | $28.57 | $28.91 | $28.57 | $28.73 | $28.73 | 38,969 |
2025-04-21 | $28.34 | $28.44 | $27.97 | $28.17 | $28.17 | 85,768 |
2025-04-17 | $28.15 | $28.54 | $28.15 | $28.30 | $28.30 | 650,135 |
2025-04-16 | $28.13 | $28.25 | $27.87 | $27.92 | $27.92 | 66,403 |
2025-04-15 | $27.99 | $28.24 | $27.97 | $28.10 | $28.10 | 59,427 |
2025-04-14 | $27.42 | $27.80 | $27.42 | $27.64 | $27.64 | 119,905 |
2025-04-11 | $26.81 | $27.34 | $26.70 | $27.28 | $27.28 | 130,422 |
2025-04-10 | $26.46 | $26.67 | $26.11 | $26.51 | $26.51 | 985,796 |
2025-04-09 | $25.44 | $27.05 | $25.10 | $27.04 | $27.04 | 143,917 |
2025-04-08 | $26.27 | $26.30 | $25.18 | $25.34 | $25.34 | 111,892 |
2025-04-07 | $25.44 | $26.49 | $25.17 | $25.62 | $25.62 | 123,627 |
2025-04-04 | $27.35 | $27.40 | $26.49 | $26.53 | $26.53 | 105,887 |
2025-04-03 | $28.76 | $28.81 | $28.53 | $28.54 | $28.54 | 108,363 |
2025-04-02 | $28.50 | $28.80 | $28.50 | $28.75 | $28.75 | 613,947 |
2025-04-01 | $28.65 | $28.72 | $28.49 | $28.67 | $28.67 | 155,852 |
2025-03-31 | $28.47 | $28.68 | $28.41 | $28.66 | $28.66 | 30,430 |
2025-03-28 | $28.94 | $28.94 | $28.76 | $28.83 | $28.83 | 42,832 |
2025-03-27 | $28.67 | $28.87 | $28.67 | $28.86 | $28.86 | 52,905 |
2025-03-26 | $28.71 | $28.85 | $28.63 | $28.68 | $28.68 | 51,535 |
2025-03-25 | $28.95 | $29.01 | $28.75 | $28.81 | $28.81 | 111,781 |
2025-03-24 | $28.69 | $28.79 | $28.57 | $28.72 | $28.72 | 91,481 |
2025-03-21 | $28.71 | $28.76 | $28.62 | $28.70 | $28.70 | 65,202 |
2025-03-20 | $28.91 | $29.05 | $28.91 | $29.03 | $29.03 | 24,295 |
2025-03-19 | $28.97 | $29.18 | $28.92 | $29.13 | $29.13 | 65,275 |
2025-03-18 | $29.04 | $29.08 | $28.94 | $29.01 | $29.01 | 51,866 |
2025-03-17 | $28.87 | $29.11 | $28.87 | $29.05 | $29.05 | 99,485 |
2025-03-14 | $28.57 | $28.88 | $28.56 | $28.84 | $28.84 | 89,805 |
2025-03-13 | $28.41 | $28.51 | $28.29 | $28.41 | $28.41 | 105,699 |
2025-03-12 | $28.38 | $28.55 | $28.30 | $28.49 | $28.49 | 880,081 |
2025-03-11 | $28.37 | $28.43 | $28.11 | $28.35 | $28.35 | 56,646 |
2025-03-10 | $28.55 | $28.65 | $28.15 | $28.35 | $28.35 | 53,389 |
2025-03-07 | $28.77 | $29.07 | $28.72 | $29.04 | $29.04 | 156,053 |
2025-03-06 | $28.69 | $28.93 | $28.61 | $28.66 | $28.66 | 182,823 |
2025-03-05 | $28.92 | $29.25 | $28.91 | $29.17 | $29.17 | 96,093 |
2025-03-04 | $28.69 | $29.09 | $28.52 | $28.88 | $28.88 | 503,248 |
2025-03-03 | $29.03 | $29.12 | $28.64 | $28.85 | $28.85 | 201,209 |
2025-02-28 | $28.51 | $28.60 | $28.37 | $28.58 | $28.58 | 47,503 |
2025-02-27 | $28.42 | $28.56 | $28.31 | $28.35 | $28.35 | 64,245 |
2025-02-26 | $28.32 | $28.55 | $28.29 | $28.35 | $28.35 | 36,986 |
2025-02-25 | $28.41 | $28.41 | $28.14 | $28.27 | $28.27 | 63,098 |
2025-02-24 | $28.11 | $28.16 | $27.96 | $28.03 | $28.03 | 43,051 |
2025-02-21 | $28.25 | $28.25 | $27.97 | $28.00 | $28.00 | 80,681 |
2025-02-20 | $28.19 | $28.26 | $28.14 | $28.24 | $28.24 | 126,340 |
2025-02-19 | $28.18 | $28.28 | $28.12 | $28.27 | $28.27 | 115,777 |
2025-02-18 | $28.46 | $28.56 | $28.38 | $28.47 | $28.47 | 91,742 |
2025-02-14 | $28.36 | $28.40 | $28.21 | $28.22 | $28.22 | 36,045 |
2025-02-13 | $28.00 | $28.29 | $28.00 | $28.29 | $28.29 | 58,670 |
2025-02-12 | $27.91 | $28.25 | $27.89 | $28.19 | $28.19 | 55,750 |
2025-02-11 | $27.88 | $28.06 | $27.87 | $28.05 | $28.05 | 78,100 |
2025-02-10 | $27.85 | $27.92 | $27.80 | $27.85 | $27.85 | 114,283 |
2025-02-07 | $27.84 | $27.88 | $27.62 | $27.67 | $27.67 | 97,479 |
2025-02-06 | $27.83 | $27.90 | $27.74 | $27.80 | $27.80 | 52,585 |
2025-02-05 | $27.64 | $27.79 | $27.58 | $27.76 | $27.76 | 69,551 |
2025-02-04 | $27.33 | $27.46 | $27.28 | $27.39 | $27.39 | 431,066 |
2025-02-03 | $27.13 | $27.38 | $27.02 | $27.22 | $27.22 | 244,945 |
2025-01-31 | $27.65 | $27.78 | $27.47 | $27.49 | $27.49 | 173,915 |
2025-01-30 | $27.56 | $27.77 | $27.52 | $27.64 | $27.64 | 186,932 |
2025-01-29 | $27.28 | $27.37 | $27.17 | $27.25 | $27.25 | 48,367 |
2025-01-28 | $27.32 | $27.36 | $27.16 | $27.25 | $27.25 | 86,202 |
2025-01-27 | $27.22 | $27.37 | $27.22 | $27.34 | $27.34 | 280,217 |
2025-01-24 | $27.20 | $27.31 | $27.15 | $27.22 | $27.22 | 85,714 |
2025-01-23 | $27.11 | $27.24 | $27.09 | $27.21 | $27.21 | 621,192 |
2025-01-22 | $27.14 | $27.14 | $26.97 | $26.98 | $26.98 | 65,047 |
2025-01-21 | $26.97 | $27.17 | $26.93 | $27.15 | $27.15 | 115,794 |
2025-01-17 | $26.64 | $26.80 | $26.55 | $26.59 | $26.59 | 100,556 |
2025-01-16 | $26.21 | $26.47 | $26.18 | $26.44 | $26.44 | 113,991 |
2025-01-15 | $26.16 | $26.20 | $26.03 | $26.14 | $26.14 | 531,748 |
2025-01-14 | $25.70 | $25.80 | $25.61 | $25.74 | $25.74 | 95,891 |
2025-01-13 | $25.55 | $25.74 | $25.55 | $25.73 | $25.73 | 195,267 |
2025-01-10 | $26.08 | $26.08 | $25.80 | $25.88 | $25.88 | 373,048 |
2025-01-08 | $26.01 | $26.19 | $25.96 | $26.19 | $26.19 | 130,111 |
2025-01-07 | $26.49 | $26.52 | $26.29 | $26.31 | $26.31 | 266,567 |
2025-01-06 | $26.31 | $26.51 | $26.29 | $26.32 | $26.32 | 314,142 |
2025-01-03 | $26.29 | $26.29 | $26.13 | $26.22 | $26.22 | 524,013 |
2025-01-02 | $26.21 | $26.30 | $26.06 | $26.14 | $26.14 | 233,190 |
2024-12-31 | $26.34 | $26.35 | $26.15 | $26.19 | $26.19 | 91,148 |
2024-12-30 | $26.19 | $26.24 | $26.01 | $26.19 | $26.19 | 105,887 |
2024-12-27 | $26.22 | $26.37 | $26.17 | $26.21 | $26.21 | 602,394 |
2024-12-26 | $26.32 | $26.48 | $26.32 | $26.42 | $26.42 | 44,971 |
2024-12-24 | $26.27 | $26.39 | $26.21 | $26.36 | $26.36 | 35,432 |
2024-12-23 | $26.07 | $26.23 | $25.95 | $26.17 | $26.17 | 117,642 |
2024-12-20 | $25.85 | $26.26 | $25.85 | $26.08 | $26.08 | 218,970 |
2024-12-19 | $26.78 | $26.78 | $26.56 | $26.57 | $26.05 | 77,260 |
2024-12-18 | $27.28 | $27.33 | $26.67 | $26.67 | $26.15 | 148,979 |
2024-12-17 | $27.31 | $27.38 | $27.25 | $27.29 | $26.76 | 70,183 |
2024-12-16 | $27.42 | $27.50 | $27.34 | $27.37 | $26.84 | 42,022 |
2024-12-13 | $27.56 | $27.56 | $27.34 | $27.40 | $26.87 | 35,353 |
2024-12-12 | $27.60 | $27.72 | $27.50 | $27.54 | $27.00 | 522,317 |
2024-12-11 | $27.76 | $27.78 | $27.66 | $27.76 | $27.22 | 123,340 |
2024-12-10 | $27.71 | $27.73 | $27.52 | $27.57 | $27.03 | 47,107 |
2024-12-09 | $27.93 | $28.00 | $27.75 | $27.75 | $27.21 | 139,943 |
2024-12-06 | $27.92 | $27.92 | $27.63 | $27.70 | $27.16 | 60,423 |
2024-12-05 | $27.80 | $27.93 | $27.80 | $27.91 | $27.37 | 524,881 |
2024-12-04 | $27.72 | $27.79 | $27.65 | $27.66 | $27.12 | 60,778 |
2024-12-03 | $27.77 | $27.81 | $27.70 | $27.71 | $27.17 | 38,608 |
2024-12-02 | $27.60 | $27.68 | $27.39 | $27.57 | $27.03 | 47,503 |
2024-11-29 | $27.43 | $27.71 | $27.43 | $27.65 | $27.65 | 547,824 |
2024-11-27 | $27.35 | $27.51 | $27.34 | $27.46 | $27.46 | 32,875 |
2024-11-26 | $27.30 | $27.33 | $27.12 | $27.19 | $27.19 | 104,249 |
2024-11-25 | $27.32 | $27.38 | $27.23 | $27.33 | $27.33 | 27,044 |
2024-11-22 | $27.07 | $27.21 | $27.07 | $27.16 | $27.16 | 43,044 |
2024-11-21 | $26.85 | $27.00 | $26.84 | $26.96 | $26.96 | 774,271 |
2024-11-20 | $26.81 | $26.93 | $26.70 | $26.85 | $26.85 | 55,355 |
2024-11-19 | $26.67 | $26.93 | $26.67 | $26.83 | $26.83 | 385,770 |
2024-11-18 | $26.63 | $27.00 | $26.63 | $26.88 | $26.88 | 28,151 |
2024-11-15 | $26.66 | $26.72 | $26.56 | $26.66 | $26.66 | 26,005 |
2024-11-14 | $26.78 | $26.84 | $26.59 | $26.63 | $26.63 | 569,065 |
2024-11-13 | $26.68 | $26.73 | $26.50 | $26.66 | $26.66 | 51,021 |
2024-11-12 | $26.83 | $26.90 | $26.61 | $26.70 | $26.70 | 34,224 |
2024-11-11 | $27.30 | $27.39 | $27.18 | $27.18 | $27.18 | 57,020 |
2024-11-08 | $27.28 | $27.34 | $27.10 | $27.20 | $27.20 | 40,292 |
2024-11-07 | $27.58 | $27.71 | $27.50 | $27.63 | $27.63 | 650,238 |
2024-11-06 | $27.35 | $27.50 | $27.26 | $27.37 | $27.37 | 201,773 |
2024-11-05 | $27.57 | $27.68 | $27.53 | $27.65 | $27.65 | 22,968 |
2024-11-04 | $27.61 | $27.68 | $27.42 | $27.42 | $27.42 | 22,773 |
2024-11-01 | $27.51 | $27.58 | $27.35 | $27.35 | $27.35 | 349,269 |
2024-10-31 | $27.26 | $27.26 | $26.97 | $27.22 | $27.22 | 93,773 |
2024-10-30 | $27.46 | $27.70 | $27.46 | $27.46 | $27.46 | 21,902 |
2024-10-29 | $27.70 | $27.83 | $27.59 | $27.61 | $27.61 | 44,338 |
2024-10-28 | $27.75 | $27.93 | $27.70 | $27.92 | $27.92 | 40,498 |
2024-10-25 | $27.83 | $27.84 | $27.58 | $27.64 | $27.64 | 202,636 |
2024-10-24 | $27.93 | $27.97 | $27.65 | $27.82 | $27.82 | 682,969 |
2024-10-23 | $27.69 | $27.79 | $27.57 | $27.70 | $27.70 | 24,278 |
2024-10-22 | $27.82 | $27.99 | $27.82 | $27.97 | $27.97 | 114,056 |
2024-10-21 | $28.16 | $28.24 | $27.93 | $27.94 | $27.94 | 29,866 |
2024-10-18 | $28.18 | $28.27 | $28.04 | $28.26 | $28.26 | 31,694 |
2024-10-17 | $28.17 | $28.24 | $28.15 | $28.20 | $28.20 | 26,315 |
2024-10-16 | $28.05 | $28.11 | $27.98 | $28.08 | $28.08 | 23,047 |
2024-10-15 | $27.97 | $28.04 | $27.81 | $27.81 | $27.81 | 83,017 |
2024-10-14 | $27.88 | $28.15 | $27.88 | $28.09 | $28.09 | 19,656 |
2024-10-11 | $27.84 | $28.01 | $27.84 | $27.92 | $27.92 | 33,490 |
2024-10-10 | $27.89 | $27.92 | $27.77 | $27.86 | $27.86 | 61,566 |
2024-10-09 | $27.71 | $28.00 | $27.71 | $27.97 | $27.97 | 395,124 |
2024-10-08 | $27.86 | $27.86 | $27.71 | $27.85 | $27.85 | 18,747 |
2024-10-07 | $28.13 | $28.18 | $27.97 | $27.99 | $27.99 | 16,531 |
2024-10-04 | $28.01 | $28.22 | $28.01 | $28.21 | $28.21 | 27,089 |
2024-10-03 | $28.09 | $28.17 | $27.99 | $28.05 | $28.05 | 17,562 |
2024-10-02 | $28.41 | $28.49 | $28.31 | $28.38 | $28.38 | 97,242 |
2024-10-01 | $28.53 | $28.58 | $28.29 | $28.39 | $28.39 | 27,113 |
2024-09-30 | $28.60 | $28.67 | $28.47 | $28.55 | $28.55 | 55,597 |
2024-09-27 | $28.78 | $28.90 | $28.71 | $28.73 | $28.73 | 21,922 |
2024-09-26 | $28.65 | $28.82 | $28.60 | $28.76 | $28.76 | 32,432 |
2024-09-25 | $28.67 | $28.68 | $28.44 | $28.49 | $28.49 | 50,810 |
2024-09-24 | $28.55 | $28.65 | $28.53 | $28.60 | $28.60 | 53,153 |
2024-09-23 | $28.41 | $28.55 | $28.35 | $28.42 | $28.42 | 46,699 |
2024-09-20 | $28.30 | $28.31 | $28.17 | $28.23 | $28.23 | 33,024 |
2024-09-19 | $28.50 | $28.66 | $28.37 | $28.56 | $28.56 | 25,856 |
2024-09-18 | $28.24 | $28.38 | $28.06 | $28.10 | $28.10 | 31,004 |
2024-09-17 | $28.28 | $28.37 | $28.08 | $28.12 | $28.12 | 78,013 |
2024-09-16 | $28.20 | $28.34 | $28.16 | $28.28 | $28.28 | 58,035 |
2024-09-13 | $27.94 | $28.11 | $27.91 | $27.95 | $27.95 | 69,693 |
2024-09-12 | $27.70 | $27.96 | $27.67 | $27.93 | $27.93 | 30,838 |
2024-09-11 | $27.65 | $27.77 | $27.34 | $27.70 | $27.70 | 56,521 |
2024-09-10 | $27.74 | $27.74 | $27.51 | $27.70 | $27.70 | 85,546 |
2024-09-09 | $27.79 | $28.00 | $27.75 | $27.78 | $27.78 | 36,362 |
2024-09-06 | $28.02 | $28.06 | $27.61 | $27.61 | $27.61 | 38,743 |
2024-09-05 | $28.01 | $28.08 | $27.86 | $27.91 | $27.91 | 24,941 |
2024-09-04 | $27.91 | $28.04 | $27.87 | $27.96 | $27.96 | 32,131 |
2024-09-03 | $28.19 | $28.23 | $27.84 | $27.91 | $27.91 | 23,069 |
2024-08-30 | $28.40 | $28.49 | $28.27 | $28.44 | $28.44 | 22,518 |
2024-08-29 | $28.42 | $28.54 | $28.35 | $28.50 | $28.50 | 18,838 |
2024-08-28 | $28.31 | $28.40 | $28.21 | $28.29 | $28.29 | 46,619 |
2024-08-27 | $28.46 | $28.55 | $28.43 | $28.49 | $28.49 | 31,871 |
2024-08-26 | $28.35 | $28.47 | $28.32 | $28.35 | $28.35 | 29,676 |
2024-08-23 | $28.09 | $28.44 | $28.05 | $28.32 | $28.32 | 25,623 |
2024-08-22 | $28.00 | $28.04 | $27.87 | $27.88 | $27.88 | 24,402 |
2024-08-21 | $27.80 | $27.94 | $27.75 | $27.92 | $27.92 | 26,407 |
2024-08-20 | $27.73 | $27.76 | $27.58 | $27.62 | $27.62 | 20,455 |
2024-08-19 | $27.77 | $27.96 | $27.77 | $27.89 | $27.89 | 23,205 |
2024-08-16 | $27.60 | $27.69 | $27.56 | $27.61 | $27.61 | 38,487 |
2024-08-15 | $27.55 | $27.69 | $27.49 | $27.59 | $27.59 | 32,931 |
2024-08-14 | $27.23 | $27.37 | $27.22 | $27.37 | $27.37 | 53,964 |
2024-08-13 | $26.97 | $27.29 | $26.96 | $27.21 | $27.21 | 42,324 |
2024-08-12 | $26.86 | $26.95 | $26.80 | $26.85 | $26.85 | 39,350 |
2024-08-09 | $26.64 | $26.84 | $26.59 | $26.79 | $26.79 | 66,029 |
2024-08-08 | $26.41 | $26.70 | $26.35 | $26.61 | $26.61 | 42,447 |
2024-08-07 | $26.52 | $26.57 | $26.19 | $26.24 | $26.24 | 91,541 |
2024-08-06 | $25.84 | $26.33 | $25.84 | $26.15 | $26.15 | 264,414 |
2024-08-05 | $25.96 | $26.33 | $25.94 | $26.21 | $26.21 | 140,325 |
2024-08-02 | $26.92 | $26.92 | $26.70 | $26.87 | $26.87 | 37,528 |
2024-08-01 | $27.50 | $27.60 | $26.92 | $27.08 | $27.08 | 35,186 |
2024-07-31 | $27.47 | $27.67 | $27.37 | $27.57 | $27.57 | 41,729 |
2024-07-30 | $27.18 | $27.28 | $27.13 | $27.28 | $27.28 | 83,983 |
2024-07-29 | $27.40 | $27.41 | $27.20 | $27.31 | $27.31 | 30,689 |
2024-07-26 | $27.21 | $27.45 | $27.19 | $27.42 | $27.42 | 48,685 |
2024-07-25 | $26.79 | $27.13 | $26.79 | $26.98 | $26.98 | 66,862 |
2024-07-24 | $26.90 | $27.07 | $26.80 | $26.85 | $26.85 | 78,193 |
2024-07-23 | $26.96 | $27.03 | $26.91 | $26.96 | $26.96 | 95,490 |
2024-07-22 | $27.19 | $27.20 | $27.02 | $27.17 | $27.17 | 48,773 |
2024-07-19 | $26.94 | $27.00 | $26.87 | $26.97 | $26.97 | 16,015 |
2024-07-18 | $27.30 | $27.36 | $26.93 | $27.04 | $27.04 | 35,251 |
2024-07-17 | $27.20 | $27.32 | $27.16 | $27.26 | $27.26 | 44,625 |
2024-07-16 | $26.89 | $27.27 | $26.89 | $27.26 | $27.26 | 86,185 |
2024-07-15 | $27.28 | $27.28 | $27.02 | $27.08 | $27.08 | 51,748 |
2024-07-12 | $27.21 | $27.40 | $27.21 | $27.31 | $27.31 | 29,188 |
2024-07-11 | $27.02 | $27.11 | $27.01 | $27.02 | $27.02 | 39,979 |
2024-07-10 | $26.67 | $26.87 | $26.67 | $26.86 | $26.86 | 106,098 |
2024-07-09 | $26.52 | $26.60 | $26.46 | $26.54 | $26.54 | 54,193 |
2024-07-08 | $26.83 | $26.90 | $26.69 | $26.71 | $26.71 | 47,577 |
2024-07-05 | $26.79 | $26.81 | $26.62 | $26.81 | $26.81 | 34,722 |
2024-07-03 | $26.45 | $26.60 | $26.45 | $26.56 | $26.56 | 23,708 |
2024-07-02 | $26.15 | $26.30 | $26.10 | $26.27 | $26.27 | 127,409 |
2024-07-01 | $26.36 | $26.51 | $26.19 | $26.26 | $26.26 | 59,305 |
2024-06-28 | $26.31 | $26.40 | $26.20 | $26.29 | $26.29 | 573,185 |
2024-06-27 | $26.40 | $26.48 | $26.27 | $26.32 | $26.32 | 31,229 |
2024-06-26 | $26.34 | $26.42 | $26.31 | $26.41 | $26.41 | 75,389 |
2024-06-25 | $26.59 | $26.60 | $26.50 | $26.58 | $26.58 | 26,168 |
2024-06-24 | $26.69 | $26.83 | $26.66 | $26.73 | $26.73 | 37,013 |
2024-06-21 | $26.47 | $26.56 | $26.41 | $26.50 | $26.50 | 84,801 |
2024-06-20 | $27.22 | $27.35 | $27.21 | $27.35 | $26.71 | 50,514 |
2024-06-18 | $27.06 | $27.18 | $27.06 | $27.08 | $26.44 | 35,682 |
2024-06-17 | $26.92 | $27.08 | $26.80 | $27.04 | $26.40 | 53,457 |
2024-06-14 | $26.95 | $27.01 | $26.82 | $27.01 | $26.37 | 67,376 |
2024-06-13 | $27.27 | $27.29 | $27.11 | $27.17 | $26.53 | 31,086 |
2024-06-12 | $27.57 | $27.60 | $27.36 | $27.37 | $26.73 | 30,603 |
2024-06-11 | $27.09 | $27.11 | $26.92 | $27.04 | $27.04 | 40,122 |
2024-06-10 | $27.19 | $27.42 | $27.15 | $27.36 | $27.36 | 30,425 |
2024-06-07 | $27.37 | $27.47 | $27.25 | $27.25 | $27.25 | 40,701 |
2024-06-06 | $27.54 | $27.65 | $27.51 | $27.64 | $27.64 | 76,736 |
2024-06-05 | $27.54 | $27.55 | $27.37 | $27.53 | $27.53 | 74,558 |
2024-06-04 | $27.39 | $27.45 | $27.35 | $27.43 | $27.43 | 70,168 |
2024-06-03 | $27.60 | $27.63 | $27.42 | $27.53 | $27.53 | 74,917 |
2024-05-31 | $27.48 | $27.59 | $27.40 | $27.58 | $27.58 | 30,092 |
2024-05-30 | $27.23 | $27.37 | $27.23 | $27.34 | $27.34 | 31,511 |
2024-05-29 | $27.18 | $27.25 | $27.05 | $27.09 | $27.09 | 67,447 |
2024-05-28 | $27.64 | $27.64 | $27.39 | $27.49 | $27.49 | 428,273 |
2024-05-24 | $27.53 | $27.67 | $27.53 | $27.63 | $27.63 | 70,059 |
2024-05-23 | $27.76 | $27.76 | $27.36 | $27.43 | $27.43 | 100,360 |
2024-05-22 | $27.76 | $27.79 | $27.57 | $27.71 | $27.71 | 53,664 |
2024-05-21 | $27.79 | $27.90 | $27.79 | $27.88 | $27.88 | 68,591 |
2024-05-20 | $27.89 | $27.91 | $27.79 | $27.80 | $27.80 | 37,307 |
2024-05-17 | $27.76 | $27.90 | $27.75 | $27.90 | $27.90 | 47,554 |
2024-05-16 | $27.86 | $27.91 | $27.82 | $27.82 | $27.82 | 49,480 |
2024-05-15 | $27.74 | $27.87 | $27.69 | $27.84 | $27.84 | 91,254 |
2024-05-14 | $27.59 | $27.66 | $27.53 | $27.63 | $27.63 | 155,716 |
2024-05-13 | $27.50 | $27.55 | $27.43 | $27.45 | $27.45 | 212,993 |
2024-05-10 | $27.55 | $27.55 | $27.44 | $27.46 | $27.46 | 72,614 |
2024-05-09 | $27.23 | $27.40 | $27.21 | $27.39 | $27.39 | 46,103 |
2024-05-08 | $27.01 | $27.17 | $27.01 | $27.15 | $27.15 | 46,744 |
2024-05-07 | $27.21 | $27.21 | $27.05 | $27.09 | $27.09 | 944,057 |
2024-05-06 | $26.97 | $27.04 | $26.92 | $27.01 | $27.01 | 106,149 |
2024-05-03 | $26.93 | $26.93 | $26.72 | $26.84 | $26.84 | 46,042 |
2024-05-02 | $26.51 | $26.70 | $26.45 | $26.67 | $26.67 | 92,694 |
2024-05-01 | $26.38 | $26.57 | $26.29 | $26.29 | $26.29 | 96,132 |
2024-04-30 | $26.59 | $26.64 | $26.40 | $26.42 | $26.42 | 45,560 |
2024-04-29 | $26.52 | $26.65 | $26.52 | $26.59 | $26.59 | 49,726 |
2024-04-26 | $26.42 | $26.52 | $26.34 | $26.47 | $26.47 | 73,223 |
2024-04-25 | $26.03 | $26.34 | $26.02 | $26.28 | $26.28 | 876,666 |
2024-04-24 | $26.09 | $26.09 | $25.92 | $26.04 | $26.04 | 49,751 |
2024-04-23 | $25.85 | $26.12 | $25.85 | $26.09 | $26.09 | 50,625 |
2024-04-22 | $25.67 | $25.92 | $25.63 | $25.82 | $25.82 | 64,002 |
2024-04-19 | $25.38 | $25.53 | $25.38 | $25.51 | $25.51 | 54,109 |
2024-04-18 | $25.46 | $25.56 | $25.37 | $25.44 | $25.44 | 132,721 |
2024-04-17 | $25.59 | $25.60 | $25.37 | $25.49 | $25.49 | 125,758 |
2024-04-16 | $25.38 | $25.43 | $25.24 | $25.30 | $25.30 | 171,929 |
2024-04-15 | $25.96 | $26.00 | $25.57 | $25.62 | $25.62 | 74,051 |
2024-04-12 | $25.98 | $26.06 | $25.68 | $25.72 | $25.72 | 138,349 |
2024-04-11 | $25.98 | $26.03 | $25.73 | $25.97 | $25.97 | 113,297 |
2024-04-10 | $25.97 | $26.07 | $25.84 | $25.99 | $25.99 | 239,415 |
2024-04-09 | $26.25 | $26.30 | $26.08 | $26.18 | $26.18 | 1,177,337 |
2024-04-08 | $26.17 | $26.18 | $26.04 | $26.12 | $26.12 | 1,852,783 |
2024-04-05 | $25.89 | $26.05 | $25.82 | $26.02 | $26.02 | 203,956 |
2024-04-04 | $26.29 | $26.30 | $25.89 | $25.94 | $25.94 | 70,224 |
2024-04-03 | $25.83 | $26.09 | $25.83 | $26.05 | $26.05 | 60,348 |
2024-04-02 | $25.97 | $25.97 | $25.89 | $25.96 | $25.96 | 87,193 |
2024-04-01 | $26.15 | $26.19 | $25.99 | $26.05 | $26.05 | 134,140 |
2024-03-28 | $26.16 | $26.19 | $26.12 | $26.13 | $26.13 | 51,835 |
2024-03-27 | $25.90 | $26.11 | $25.90 | $26.11 | $26.11 | 57,681 |
2024-03-26 | $26.00 | $26.05 | $25.94 | $25.96 | $25.96 | 32,305 |
2024-03-25 | $25.96 | $26.07 | $25.94 | $25.96 | $25.96 | 35,231 |
2024-03-22 | $25.97 | $26.02 | $25.95 | $25.96 | $25.96 | 58,500 |
2024-03-21 | $26.02 | $26.04 | $25.93 | $25.95 | $25.95 | 85,348 |
2024-03-20 | $25.56 | $25.84 | $25.51 | $25.81 | $25.81 | 74,507 |
2024-03-19 | $25.42 | $25.58 | $25.42 | $25.57 | $25.57 | 62,310 |
2024-03-18 | $25.55 | $25.59 | $25.48 | $25.48 | $25.48 | 58,903 |
2024-03-15 | $25.60 | $25.64 | $25.50 | $25.57 | $25.57 | 96,714 |
2024-03-14 | $25.78 | $25.79 | $25.53 | $25.63 | $25.63 | 35,115 |
2024-03-13 | $25.72 | $25.84 | $25.72 | $25.79 | $25.79 | 48,117 |
2024-03-12 | $25.69 | $25.72 | $25.57 | $25.70 | $25.70 | 48,264 |
2024-03-11 | $25.36 | $25.52 | $25.31 | $25.51 | $25.51 | 109,898 |
2024-03-08 | $25.55 | $25.61 | $25.44 | $25.47 | $25.47 | 126,892 |
2024-03-07 | $25.48 | $25.57 | $25.42 | $25.52 | $25.52 | 78,338 |
2024-03-06 | $25.33 | $25.33 | $25.21 | $25.25 | $25.25 | 159,494 |
2024-03-05 | $25.06 | $25.15 | $25.01 | $25.08 | $25.08 | 54,861 |
2024-03-04 | $24.99 | $25.13 | $24.99 | $25.08 | $25.08 | 75,747 |
2024-03-01 | $25.01 | $25.18 | $24.93 | $25.17 | $25.17 | 52,886 |
2024-02-29 | $25.07 | $25.12 | $24.90 | $25.02 | $25.02 | 54,861 |
2024-02-28 | $24.87 | $24.95 | $24.85 | $24.89 | $24.89 | 60,765 |
2024-02-27 | $25.07 | $25.16 | $25.07 | $25.16 | $25.16 | 121,291 |
2024-02-26 | $25.16 | $25.20 | $25.07 | $25.12 | $25.12 | 64,780 |
2024-02-23 | $25.10 | $25.22 | $25.10 | $25.18 | $25.18 | 69,477 |
2024-02-22 | $24.97 | $25.13 | $24.96 | $25.11 | $25.11 | 62,033 |
2024-02-21 | $24.89 | $24.93 | $24.81 | $24.92 | $24.92 | 264,206 |
2024-02-20 | $25.08 | $25.14 | $25.02 | $25.06 | $25.06 | 157,173 |
2024-02-16 | $24.86 | $25.04 | $24.85 | $24.94 | $24.94 | 87,281 |
2024-02-15 | $24.53 | $24.72 | $24.53 | $24.72 | $24.72 | 84,460 |
2024-02-14 | $24.34 | $24.45 | $24.32 | $24.45 | $24.45 | 732,435 |
2024-02-13 | $24.29 | $24.33 | $24.09 | $24.17 | $24.17 | 645,506 |
2024-02-12 | $24.47 | $24.60 | $24.47 | $24.58 | $24.58 | 122,981 |
2024-02-09 | $24.54 | $24.61 | $24.50 | $24.59 | $24.59 | 62,785 |
2024-02-08 | $24.58 | $24.67 | $24.56 | $24.66 | $24.66 | 200,540 |
2024-02-07 | $24.80 | $24.81 | $24.68 | $24.73 | $24.73 | 116,445 |
2024-02-06 | $24.63 | $24.86 | $24.63 | $24.86 | $24.86 | 79,599 |
2024-02-05 | $24.56 | $24.56 | $24.40 | $24.52 | $24.52 | 122,069 |
2024-02-02 | $24.82 | $24.82 | $24.62 | $24.73 | $24.73 | 106,203 |
2024-02-01 | $24.75 | $24.98 | $24.74 | $24.98 | $24.98 | 232,560 |
2024-01-31 | $24.97 | $25.04 | $24.66 | $24.70 | $24.70 | 49,234 |
2024-01-30 | $24.87 | $24.97 | $24.82 | $24.96 | $24.96 | 122,271 |
2024-01-29 | $24.86 | $24.94 | $24.76 | $24.92 | $24.92 | 57,063 |
2024-01-26 | $24.91 | $24.95 | $24.82 | $24.87 | $24.87 | 60,776 |
2024-01-25 | $24.55 | $24.61 | $24.46 | $24.60 | $24.60 | 235,203 |
2024-01-24 | $24.60 | $24.65 | $24.47 | $24.49 | $24.49 | 141,913 |
2024-01-23 | $24.29 | $24.41 | $24.29 | $24.41 | $24.41 | 67,272 |
2024-01-22 | $24.37 | $24.45 | $24.36 | $24.41 | $24.41 | 52,089 |
2024-01-19 | $24.25 | $24.37 | $24.19 | $24.37 | $24.37 | 201,078 |
2024-01-18 | $24.27 | $24.35 | $24.16 | $24.35 | $24.35 | 46,695 |
2024-01-17 | $24.10 | $24.18 | $23.99 | $24.17 | $24.17 | 39,175 |
2024-01-16 | $24.51 | $24.56 | $24.36 | $24.39 | $24.39 | 102,460 |
2024-01-12 | $24.99 | $25.03 | $24.84 | $24.89 | $24.89 | 55,436 |
2024-01-11 | $24.93 | $24.93 | $24.63 | $24.82 | $24.82 | 64,028 |
2024-01-10 | $24.87 | $24.97 | $24.87 | $24.95 | $24.95 | 42,053 |
2024-01-09 | $25.03 | $25.03 | $24.91 | $24.94 | $24.94 | 1,031,934 |
2024-01-08 | $25.00 | $25.19 | $24.95 | $25.19 | $25.19 | 62,889 |
2024-01-05 | $24.90 | $25.11 | $24.86 | $24.93 | $24.93 | 73,837 |
2024-01-04 | $24.95 | $25.06 | $24.93 | $24.95 | $24.95 | 51,476 |
2024-01-03 | $24.79 | $24.96 | $24.73 | $24.89 | $24.89 | 177,060 |
2024-01-02 | $24.92 | $24.98 | $24.84 | $24.87 | $24.87 | 116,161 |
2023-12-29 | $25.05 | $25.22 | $25.05 | $25.15 | $25.15 | 100,867 |
2023-12-28 | $25.15 | $25.27 | $25.13 | $25.14 | $25.14 | 106,185 |
2023-12-27 | $25.24 | $25.31 | $25.21 | $25.28 | $25.28 | 180,555 |
2023-12-26 | $25.14 | $25.25 | $25.04 | $25.21 | $25.21 | 56,623 |
2023-12-22 | $25.13 | $25.17 | $25.03 | $25.06 | $25.06 | 133,243 |
2023-12-21 | $24.86 | $24.98 | $24.86 | $24.98 | $24.98 | 84,646 |
2023-12-20 | $24.92 | $25.02 | $24.71 | $24.72 | $24.72 | 1,919,882 |
2023-12-19 | $24.82 | $24.94 | $24.78 | $24.89 | $24.89 | 4,975,142 |
2023-12-18 | $24.60 | $24.65 | $24.55 | $24.61 | $24.61 | 115,415 |
2023-12-15 | $24.68 | $24.68 | $24.49 | $24.49 | $24.49 | 142,039 |
2023-12-14 | $25.40 | $25.53 | $25.30 | $25.45 | $24.93 | 162,466 |
2023-12-13 | $24.73 | $25.03 | $24.59 | $25.03 | $24.52 | 56,298 |
2023-12-12 | $24.70 | $24.74 | $24.61 | $24.74 | $24.23 | 40,334 |
2023-12-11 | $24.62 | $24.74 | $24.62 | $24.72 | $24.21 | 120,246 |
2023-12-08 | $24.64 | $24.77 | $24.63 | $24.71 | $24.20 | 41,925 |
2023-12-07 | $24.54 | $24.67 | $24.51 | $24.65 | $24.14 | 67,625 |
2023-12-06 | $24.61 | $24.72 | $24.48 | $24.50 | $23.99 | 64,083 |
2023-12-05 | $24.54 | $24.61 | $24.51 | $24.51 | $24.01 | 116,012 |
2023-12-04 | $24.70 | $24.75 | $24.62 | $24.68 | $24.17 | 868,046 |
2023-12-01 | $24.63 | $24.92 | $24.63 | $24.89 | $24.89 | 80,614 |
2023-11-30 | $24.53 | $24.57 | $24.47 | $24.53 | $24.53 | 62,532 |
2023-11-29 | $24.52 | $24.61 | $24.44 | $24.49 | $24.49 | 47,127 |
2023-11-28 | $24.44 | $24.64 | $24.44 | $24.55 | $24.55 | 95,899 |
2023-11-27 | $24.50 | $24.53 | $24.45 | $24.51 | $24.51 | 76,586 |
2023-11-24 | $24.43 | $24.60 | $24.43 | $24.60 | $24.60 | 821,393 |
2023-11-22 | $24.25 | $24.29 | $24.13 | $24.28 | $24.28 | 86,190 |
2023-11-21 | $24.35 | $24.38 | $24.31 | $24.34 | $24.34 | 126,906 |
2023-11-20 | $24.24 | $24.35 | $24.24 | $24.31 | $24.31 | 90,616 |
2023-11-17 | $24.09 | $24.29 | $24.09 | $24.28 | $24.28 | 77,714 |
2023-11-16 | $23.88 | $24.02 | $23.86 | $23.93 | $23.93 | 1,037,204 |
2023-11-15 | $24.12 | $24.19 | $24.03 | $24.05 | $24.05 | 67,202 |
2023-11-14 | $23.94 | $24.11 | $23.94 | $24.08 | $24.08 | 54,172 |
2023-11-13 | $23.48 | $23.64 | $23.43 | $23.61 | $23.61 | 50,531 |
2023-11-10 | $23.36 | $23.47 | $23.15 | $23.45 | $23.45 | 48,468 |
2023-11-09 | $23.66 | $23.74 | $23.48 | $23.49 | $23.49 | 76,110 |
2023-11-08 | $23.52 | $23.62 | $23.46 | $23.50 | $23.50 | 42,962 |
2023-11-07 | $23.60 | $23.61 | $23.49 | $23.54 | $23.54 | 70,758 |
2023-11-06 | $23.79 | $23.81 | $23.68 | $23.70 | $23.70 | 81,669 |
2023-11-03 | $23.69 | $23.75 | $23.61 | $23.68 | $23.68 | 118,047 |
2023-11-02 | $23.43 | $23.57 | $23.41 | $23.53 | $23.53 | 801,533 |
2023-11-01 | $23.02 | $23.15 | $22.96 | $23.12 | $23.12 | 339,489 |
2023-10-31 | $23.03 | $23.03 | $22.89 | $23.00 | $23.00 | 61,487 |
2023-10-30 | $23.00 | $23.08 | $22.95 | $23.07 | $23.07 | 50,505 |
2023-10-27 | $23.02 | $23.04 | $22.69 | $22.74 | $22.74 | 89,434 |
2023-10-26 | $23.08 | $23.12 | $22.92 | $22.96 | $22.96 | 726,089 |
2023-10-25 | $23.22 | $23.29 | $23.10 | $23.14 | $23.14 | 42,727 |
2023-10-24 | $23.17 | $23.29 | $23.15 | $23.25 | $23.25 | 210,092 |
2023-10-23 | $23.18 | $23.36 | $23.09 | $23.23 | $23.23 | 71,620 |
2023-10-20 | $23.36 | $23.36 | $23.19 | $23.22 | $23.22 | 50,320 |
2023-10-19 | $23.53 | $23.70 | $23.45 | $23.49 | $23.49 | 58,325 |
2023-10-18 | $23.94 | $23.99 | $23.75 | $23.75 | $23.75 | 30,867 |
2023-10-17 | $24.05 | $24.32 | $24.05 | $24.19 | $24.19 | 332,097 |
2023-10-16 | $24.03 | $24.14 | $23.92 | $24.12 | $24.12 | 62,778 |
2023-10-13 | $24.14 | $24.14 | $23.84 | $23.89 | $23.89 | 594,419 |
2023-10-12 | $24.32 | $24.32 | $23.96 | $24.09 | $24.09 | 677,252 |
2023-10-11 | $24.27 | $24.36 | $24.15 | $24.29 | $24.29 | 50,977 |
2023-10-10 | $24.13 | $24.27 | $24.07 | $24.19 | $24.19 | 60,659 |
2023-10-09 | $23.61 | $23.82 | $23.59 | $23.81 | $23.81 | 95,163 |
2023-10-06 | $23.55 | $23.85 | $23.38 | $23.80 | $23.80 | 65,326 |
2023-10-05 | $23.44 | $23.53 | $23.40 | $23.48 | $23.48 | 1,187,359 |
2023-10-04 | $23.38 | $23.41 | $23.12 | $23.34 | $23.34 | 78,027 |
2023-10-03 | $23.40 | $23.45 | $23.27 | $23.32 | $23.32 | 56,806 |
2023-10-02 | $23.70 | $23.74 | $23.43 | $23.47 | $23.47 | 577,774 |
2023-09-29 | $24.17 | $24.17 | $23.86 | $23.91 | $23.91 | 44,695 |
2023-09-28 | $23.80 | $24.06 | $23.80 | $23.98 | $23.98 | 40,042 |
2023-09-27 | $23.89 | $23.90 | $23.64 | $23.79 | $23.79 | 187,273 |
2023-09-26 | $24.03 | $24.07 | $23.83 | $23.86 | $23.86 | 219,938 |
2023-09-25 | $23.95 | $24.05 | $23.87 | $24.05 | $24.05 | 50,119 |
2023-09-22 | $24.36 | $24.37 | $24.12 | $24.17 | $24.17 | 39,866 |
2023-09-21 | $24.40 | $24.44 | $24.20 | $24.20 | $24.20 | 22,520 |
2023-09-20 | $24.68 | $24.74 | $24.47 | $24.50 | $24.50 | 47,909 |
2023-09-19 | $24.50 | $24.50 | $24.38 | $24.45 | $24.45 | 59,461 |
2023-09-18 | $24.54 | $24.54 | $24.38 | $24.44 | $24.44 | 32,264 |
2023-09-15 | $24.65 | $24.76 | $24.56 | $24.56 | $24.56 | 35,757 |
2023-09-14 | $24.34 | $24.64 | $24.34 | $24.64 | $24.64 | 964,278 |
2023-09-13 | $24.26 | $24.28 | $24.15 | $24.21 | $24.21 | 24,748 |
2023-09-12 | $24.19 | $24.26 | $24.17 | $24.19 | $24.19 | 27,044 |
2023-09-11 | $24.15 | $24.25 | $24.10 | $24.20 | $24.20 | 19,695 |
2023-09-08 | $24.00 | $24.06 | $23.94 | $24.00 | $24.00 | 21,504 |
2023-09-07 | $23.93 | $23.95 | $23.87 | $23.90 | $23.90 | 17,222 |
2023-09-06 | $24.02 | $24.02 | $23.84 | $23.93 | $23.93 | 50,234 |
2023-09-05 | $24.25 | $24.25 | $24.01 | $24.01 | $24.01 | 39,487 |
2023-09-01 | $24.43 | $24.49 | $24.22 | $24.28 | $24.28 | 39,343 |
2023-08-31 | $24.41 | $24.45 | $24.20 | $24.29 | $24.29 | 792,218 |
2023-08-30 | $24.45 | $24.56 | $24.41 | $24.45 | $24.45 | 536,102 |
2023-08-29 | $24.06 | $24.36 | $24.06 | $24.36 | $24.36 | 61,282 |
2023-08-28 | $23.95 | $24.10 | $23.95 | $24.09 | $24.09 | 65,325 |
2023-08-25 | $23.92 | $23.94 | $23.68 | $23.85 | $23.85 | 41,744 |
2023-08-24 | $23.87 | $23.96 | $23.68 | $23.69 | $23.69 | 1,674,551 |
2023-08-23 | $23.76 | $23.97 | $23.76 | $23.95 | $23.95 | 40,679 |
2023-08-22 | $23.92 | $23.92 | $23.75 | $23.75 | $23.75 | 223,930 |
2023-08-21 | $23.85 | $23.87 | $23.72 | $23.85 | $23.85 | 38,144 |
2023-08-18 | $23.61 | $23.83 | $23.60 | $23.79 | $23.79 | 1,045,278 |
2023-08-17 | $24.09 | $24.10 | $23.83 | $23.83 | $23.83 | 671,508 |
2023-08-16 | $23.98 | $24.13 | $23.96 | $23.99 | $23.99 | 40,842 |
2023-08-15 | $24.31 | $24.31 | $24.06 | $24.10 | $24.10 | 53,688 |
2023-08-14 | $24.36 | $24.49 | $24.26 | $24.49 | $24.49 | 26,272 |
2023-08-11 | $24.47 | $24.63 | $24.47 | $24.57 | $24.57 | 28,721 |
2023-08-10 | $24.91 | $25.00 | $24.70 | $24.71 | $24.71 | 21,065 |
2023-08-09 | $24.68 | $24.76 | $24.63 | $24.67 | $24.67 | 23,335 |
2023-08-08 | $24.46 | $24.64 | $24.42 | $24.64 | $24.64 | 41,158 |
2023-08-07 | $24.60 | $24.74 | $24.56 | $24.74 | $24.74 | 28,475 |
2023-08-04 | $24.56 | $24.75 | $24.49 | $24.51 | $24.51 | 20,204 |
2023-08-03 | $24.33 | $24.51 | $24.31 | $24.50 | $24.50 | 35,654 |
2023-08-02 | $24.59 | $24.61 | $24.42 | $24.51 | $24.51 | 115,933 |
2023-08-01 | $25.01 | $25.10 | $24.92 | $24.97 | $24.97 | 62,635 |
2023-07-31 | $25.29 | $25.33 | $25.21 | $25.22 | $25.22 | 37,028 |
2023-07-28 | $25.22 | $25.31 | $25.16 | $25.19 | $25.19 | 31,985 |
2023-07-27 | $25.39 | $25.39 | $25.00 | $25.01 | $25.01 | 24,088 |
2023-07-26 | $25.17 | $25.43 | $25.17 | $25.39 | $25.39 | 22,198 |
2023-07-25 | $25.17 | $25.30 | $25.17 | $25.28 | $25.28 | 23,940 |
2023-07-24 | $25.10 | $25.17 | $25.01 | $25.12 | $25.12 | 22,886 |
2023-07-21 | $25.15 | $25.18 | $25.08 | $25.17 | $25.17 | 16,495 |
2023-07-20 | $25.10 | $25.13 | $25.06 | $25.10 | $25.10 | 71,583 |
2023-07-19 | $24.98 | $25.06 | $24.95 | $25.05 | $25.05 | 417,049 |
2023-07-18 | $24.77 | $24.88 | $24.76 | $24.81 | $24.81 | 43,529 |
2023-07-17 | $24.70 | $24.77 | $24.67 | $24.75 | $24.75 | 33,751 |
2023-07-14 | $25.01 | $25.01 | $24.77 | $24.77 | $24.77 | 71,501 |
2023-07-13 | $24.81 | $24.97 | $24.81 | $24.94 | $24.94 | 59,415 |
2023-07-12 | $24.44 | $24.59 | $24.44 | $24.55 | $24.55 | 65,627 |
2023-07-11 | $23.90 | $24.05 | $23.90 | $24.05 | $24.05 | 45,271 |
2023-07-10 | $23.66 | $23.84 | $23.66 | $23.81 | $23.81 | 46,526 |
2023-07-07 | $23.64 | $23.84 | $23.61 | $23.76 | $23.76 | 39,748 |
2023-07-06 | $23.73 | $23.73 | $23.52 | $23.66 | $23.66 | 39,581 |
2023-07-05 | $24.23 | $24.23 | $24.07 | $24.08 | $24.08 | 203,147 |
2023-07-03 | $24.32 | $24.37 | $24.30 | $24.36 | $24.36 | 53,562 |
2023-06-30 | $24.36 | $24.47 | $24.36 | $24.42 | $24.42 | 43,199 |
2023-06-29 | $23.94 | $24.06 | $23.94 | $24.06 | $24.06 | 40,390 |
2023-06-28 | $24.15 | $24.18 | $24.09 | $24.16 | $24.16 | 49,356 |
2023-06-27 | $24.20 | $24.32 | $24.14 | $24.31 | $24.31 | 37,915 |
2023-06-26 | $24.08 | $24.19 | $24.08 | $24.15 | $24.15 | 47,216 |
2023-06-23 | $24.16 | $24.23 | $24.10 | $24.14 | $24.14 | 322,778 |
2023-06-22 | $24.33 | $24.40 | $24.30 | $24.39 | $24.39 | 838,793 |
2023-06-21 | $24.43 | $24.59 | $24.39 | $24.53 | $24.53 | 58,281 |
2023-06-20 | $24.60 | $24.63 | $24.51 | $24.57 | $24.57 | 46,228 |
2023-06-16 | $25.02 | $25.02 | $24.84 | $24.84 | $24.84 | 79,714 |
2023-06-15 | $25.02 | $25.34 | $25.02 | $25.33 | $24.85 | 654,231 |
2023-06-14 | $25.00 | $25.10 | $24.84 | $24.93 | $24.45 | 70,613 |
2023-06-13 | $24.74 | $24.88 | $24.74 | $24.84 | $24.84 | 50,465 |
2023-06-12 | $24.68 | $24.68 | $24.51 | $24.61 | $24.61 | 85,076 |
2023-06-09 | $24.68 | $24.73 | $24.65 | $24.69 | $24.69 | 33,653 |
2023-06-08 | $24.65 | $24.80 | $24.64 | $24.80 | $24.80 | 28,945 |
2023-06-07 | $24.70 | $24.70 | $24.55 | $24.61 | $24.61 | 31,585 |
2023-06-06 | $24.43 | $24.63 | $24.43 | $24.63 | $24.63 | 55,922 |
2023-06-05 | $24.53 | $24.53 | $24.44 | $24.44 | $24.44 | 44,794 |
2023-06-02 | $24.62 | $24.64 | $24.54 | $24.60 | $24.60 | 60,357 |
2023-06-01 | $24.15 | $24.38 | $24.12 | $24.24 | $24.24 | 1,161,231 |
2023-05-31 | $24.06 | $24.06 | $23.89 | $24.04 | $24.04 | 117,828 |
2023-05-30 | $24.38 | $24.39 | $24.13 | $24.22 | $24.22 | 69,057 |
2023-05-26 | $24.27 | $24.44 | $24.27 | $24.43 | $24.43 | 424,972 |
2023-05-25 | $24.28 | $24.28 | $24.13 | $24.20 | $24.20 | 640,152 |
2023-05-24 | $24.48 | $24.48 | $24.32 | $24.38 | $24.38 | 187,152 |
2023-05-23 | $24.97 | $24.99 | $24.83 | $24.83 | $24.83 | 15,363 |
2023-05-22 | $25.01 | $25.08 | $24.96 | $25.02 | $25.02 | 30,888 |
2023-05-19 | $25.00 | $25.10 | $25.00 | $25.09 | $25.09 | 36,471 |
2023-05-18 | $24.98 | $24.98 | $24.80 | $24.92 | $24.92 | 34,020 |
2023-05-17 | $24.95 | $25.08 | $24.86 | $25.05 | $25.05 | 74,630 |
2023-05-16 | $25.12 | $25.12 | $24.92 | $24.93 | $24.93 | 67,638 |
2023-05-15 | $25.11 | $25.25 | $25.10 | $25.23 | $25.23 | 62,262 |
2023-05-12 | $25.04 | $25.04 | $24.89 | $24.96 | $24.96 | 39,722 |
2023-05-11 | $24.92 | $25.05 | $24.85 | $25.05 | $25.05 | 18,705 |
2023-05-10 | $25.33 | $25.33 | $25.08 | $25.24 | $25.24 | 29,283 |
2023-05-09 | $25.18 | $25.31 | $25.17 | $25.27 | $25.27 | 29,452 |
2023-05-08 | $25.55 | $25.55 | $25.38 | $25.40 | $25.40 | 43,695 |
2023-05-05 | $25.15 | $25.44 | $25.15 | $25.40 | $25.40 | 31,540 |
2023-05-04 | $25.01 | $25.10 | $24.98 | $25.03 | $25.03 | 37,229 |
2023-05-03 | $25.11 | $25.25 | $25.09 | $25.09 | $25.09 | 75,930 |
2023-05-02 | $25.21 | $25.21 | $24.96 | $25.06 | $25.06 | 61,070 |
2023-05-01 | $25.40 | $25.53 | $25.39 | $25.42 | $25.42 | 42,084 |
2023-04-28 | $25.30 | $25.52 | $25.28 | $25.49 | $25.49 | 76,825 |
2023-04-27 | $25.14 | $25.33 | $25.12 | $25.33 | $25.33 | 79,187 |
2023-04-26 | $25.26 | $25.28 | $25.05 | $25.11 | $25.11 | 60,924 |
2023-04-25 | $25.25 | $25.25 | $25.07 | $25.07 | $25.07 | 58,694 |
2023-04-24 | $25.35 | $25.41 | $25.33 | $25.40 | $25.40 | 44,340 |
2023-04-21 | $25.26 | $25.36 | $25.17 | $25.35 | $25.35 | 35,488 |
2023-04-20 | $25.21 | $25.35 | $25.21 | $25.29 | $25.29 | 59,300 |
2023-04-19 | $25.25 | $25.31 | $25.23 | $25.26 | $25.26 | 31,542 |
2023-04-18 | $25.25 | $25.28 | $25.22 | $25.28 | $25.28 | 31,057 |
2023-04-17 | $25.10 | $25.14 | $25.02 | $25.14 | $25.14 | 52,879 |
2023-04-14 | $25.31 | $25.32 | $25.09 | $25.16 | $25.16 | 119,063 |
2023-04-13 | $25.18 | $25.31 | $25.16 | $25.29 | $25.29 | 154,420 |
2023-04-12 | $25.02 | $25.14 | $24.96 | $25.01 | $25.01 | 68,285 |
2023-04-11 | $24.79 | $24.85 | $24.79 | $24.79 | $24.79 | 251,547 |
2023-04-10 | $24.55 | $24.74 | $24.54 | $24.74 | $24.74 | 139,375 |
2023-04-06 | $24.60 | $24.79 | $24.60 | $24.74 | $24.74 | 50,774 |
2023-04-05 | $24.49 | $24.58 | $24.41 | $24.51 | $24.51 | 28,391 |
2023-04-04 | $24.56 | $24.58 | $24.44 | $24.49 | $24.49 | 65,418 |
2023-04-03 | $24.35 | $24.53 | $24.35 | $24.53 | $24.53 | 49,100 |
2023-03-31 | $24.23 | $24.30 | $24.16 | $24.21 | $24.21 | 278,900 |
2023-03-30 | $24.21 | $24.25 | $24.14 | $24.21 | $24.21 | 861,345 |
2023-03-29 | $23.82 | $23.91 | $23.82 | $23.89 | $23.89 | 42,565 |
2023-03-28 | $23.59 | $23.70 | $23.56 | $23.61 | $23.61 | 51,753 |
2023-03-27 | $23.54 | $23.64 | $23.50 | $23.62 | $23.62 | 83,538 |
2023-03-24 | $23.20 | $23.34 | $23.10 | $23.31 | $23.31 | 45,017 |
2023-03-23 | $23.69 | $23.79 | $23.37 | $23.45 | $23.45 | 58,586 |
2023-03-22 | $23.72 | $23.95 | $23.58 | $23.61 | $23.61 | 103,453 |
2023-03-21 | $23.68 | $23.68 | $23.50 | $23.63 | $23.63 | 111,320 |
2023-03-20 | $23.12 | $23.36 | $23.08 | $23.31 | $23.31 | 49,061 |
2023-03-17 | $22.96 | $22.96 | $22.76 | $22.83 | $22.83 | 1,585,700 |
2023-03-16 | $22.72 | $23.17 | $22.67 | $23.16 | $23.16 | 1,038,614 |
2023-03-15 | $22.88 | $22.98 | $22.50 | $22.83 | $22.83 | 73,982 |
2023-03-14 | $23.81 | $23.81 | $23.65 | $23.79 | $23.79 | 253,038 |
2023-03-13 | $23.36 | $23.62 | $23.36 | $23.49 | $23.49 | 93,583 |
2023-03-10 | $23.85 | $23.99 | $23.64 | $23.66 | $23.66 | 57,910 |
2023-03-09 | $24.06 | $24.08 | $23.83 | $23.84 | $23.84 | 49,994 |
2023-03-08 | $23.99 | $24.06 | $23.97 | $24.02 | $24.02 | 76,784 |
2023-03-07 | $24.34 | $24.38 | $23.87 | $23.90 | $23.90 | 62,774 |
2023-03-06 | $24.35 | $24.48 | $24.31 | $24.39 | $24.39 | 48,866 |
2023-03-03 | $24.34 | $24.52 | $24.32 | $24.51 | $24.51 | 57,200 |
2023-03-02 | $24.20 | $24.37 | $24.20 | $24.37 | $24.37 | 35,772 |
2023-03-01 | $24.32 | $24.37 | $24.21 | $24.33 | $24.33 | 85,436 |
2023-02-28 | $24.39 | $24.41 | $24.16 | $24.16 | $24.16 | 35,251 |
2023-02-27 | $24.35 | $24.47 | $24.29 | $24.44 | $24.44 | 64,752 |
2023-02-24 | $24.09 | $24.14 | $23.98 | $24.14 | $24.14 | 45,966 |
2023-02-23 | $24.40 | $24.43 | $24.18 | $24.38 | $24.38 | 29,791 |
2023-02-22 | $24.45 | $24.45 | $24.25 | $24.28 | $24.28 | 451,500 |
2023-02-21 | $24.58 | $24.70 | $24.50 | $24.52 | $24.52 | 75,724 |
2023-02-17 | $24.36 | $24.59 | $24.34 | $24.56 | $24.56 | 59,127 |
2023-02-16 | $24.32 | $24.59 | $24.32 | $24.46 | $24.46 | 178,627 |
2023-02-15 | $24.38 | $24.56 | $24.34 | $24.56 | $24.56 | 124,293 |
2023-02-14 | $24.55 | $24.84 | $24.53 | $24.73 | $24.73 | 54,889 |
2023-02-13 | $24.39 | $24.58 | $24.34 | $24.56 | $24.56 | 123,953 |
2023-02-10 | $24.22 | $24.23 | $24.12 | $24.18 | $24.18 | 65,363 |
2023-02-09 | $24.62 | $24.62 | $24.30 | $24.34 | $24.34 | 56,414 |
2023-02-08 | $24.32 | $24.32 | $24.17 | $24.19 | $24.19 | 81,380 |
2023-02-07 | $23.95 | $24.23 | $23.88 | $24.19 | $24.19 | 52,868 |
2023-02-06 | $24.01 | $24.05 | $23.89 | $23.98 | $23.98 | 42,259 |
2023-02-03 | $24.19 | $24.36 | $24.16 | $24.20 | $24.20 | 50,532 |
2023-02-02 | $24.59 | $24.59 | $24.26 | $24.35 | $24.35 | 146,712 |
2023-02-01 | $24.41 | $24.60 | $24.18 | $24.51 | $24.51 | 80,356 |
2023-01-31 | $24.29 | $24.41 | $24.23 | $24.40 | $24.40 | 176,016 |
2023-01-30 | $24.46 | $24.48 | $24.37 | $24.38 | $24.38 | 109,758 |
2023-01-27 | $24.34 | $24.48 | $24.28 | $24.43 | $24.43 | 94,719 |
2023-01-26 | $24.49 | $24.53 | $24.34 | $24.53 | $24.53 | 30,017 |
2023-01-25 | $24.14 | $24.43 | $24.14 | $24.43 | $24.43 | 64,111 |
2023-01-24 | $24.25 | $24.32 | $24.14 | $24.32 | $24.32 | 337,757 |
2023-01-23 | $24.41 | $24.52 | $24.39 | $24.52 | $24.52 | 302,500 |
2023-01-20 | $24.40 | $24.53 | $24.30 | $24.52 | $24.52 | 131,395 |
2023-01-19 | $24.29 | $24.48 | $24.28 | $24.42 | $24.42 | 1,482,602 |
2023-01-18 | $24.77 | $24.77 | $24.39 | $24.40 | $24.40 | 208,299 |
2023-01-17 | $24.47 | $24.56 | $24.41 | $24.46 | $24.46 | 150,883 |
2023-01-13 | $24.17 | $24.42 | $24.17 | $24.41 | $24.41 | 114,342 |
2023-01-12 | $24.11 | $24.28 | $23.83 | $24.22 | $24.22 | 84,939 |
2023-01-11 | $23.93 | $23.93 | $23.78 | $23.91 | $23.91 | 56,020 |
2023-01-10 | $23.78 | $23.83 | $23.72 | $23.81 | $23.81 | 104,492 |
2023-01-09 | $23.87 | $23.93 | $23.75 | $23.75 | $23.75 | 360,483 |
2023-01-06 | $23.20 | $23.71 | $23.14 | $23.70 | $23.70 | 162,105 |
2023-01-05 | $23.05 | $23.15 | $23.04 | $23.08 | $23.08 | 69,804 |
2023-01-04 | $23.16 | $23.26 | $23.07 | $23.19 | $23.19 | 238,154 |
2023-01-03 | $23.01 | $23.15 | $22.88 | $22.97 | $22.97 | 119,607 |
2022-12-30 | $22.89 | $22.93 | $22.77 | $22.88 | $22.88 | 107,175 |
2022-12-29 | $22.94 | $23.02 | $22.89 | $22.96 | $22.96 | 135,891 |
2022-12-28 | $23.17 | $23.17 | $22.77 | $22.78 | $22.78 | 296,319 |
2022-12-27 | $23.08 | $23.08 | $22.89 | $22.95 | $22.95 | 94,487 |
2022-12-23 | $22.84 | $22.97 | $22.74 | $22.95 | $22.95 | 154,041 |
2022-12-22 | $22.91 | $22.91 | $22.60 | $22.82 | $22.82 | 2,465,863 |
2022-12-21 | $22.85 | $23.04 | $22.82 | $22.97 | $22.97 | 103,506 |
2022-12-20 | $22.68 | $22.76 | $22.61 | $22.73 | $22.73 | 130,563 |
2022-12-19 | $22.79 | $22.80 | $22.58 | $22.63 | $22.63 | 208,904 |
2022-12-16 | $22.70 | $22.71 | $22.51 | $22.64 | $22.64 | 274,395 |
2022-12-15 | $23.77 | $23.77 | $23.40 | $23.48 | $22.99 | 226,369 |
2022-12-14 | $23.96 | $24.17 | $23.84 | $24.00 | $23.50 | 182,527 |
2022-12-13 | $24.23 | $24.29 | $23.88 | $23.95 | $23.45 | 248,854 |
2022-12-12 | $23.63 | $23.72 | $23.58 | $23.71 | $23.21 | 242,547 |
2022-12-09 | $23.71 | $23.83 | $23.64 | $23.66 | $23.66 | 93,451 |
2022-12-08 | $23.66 | $23.71 | $23.57 | $23.66 | $23.66 | 108,825 |
2022-12-07 | $23.74 | $23.81 | $23.60 | $23.65 | $23.65 | 169,270 |
2022-12-06 | $23.73 | $23.86 | $23.59 | $23.71 | $23.71 | 155,174 |
2022-12-05 | $23.99 | $24.06 | $23.71 | $23.77 | $23.77 | 146,650 |
2022-12-02 | $23.75 | $24.04 | $23.75 | $23.97 | $23.97 | 413,698 |
2022-12-01 | $24.04 | $24.07 | $23.85 | $23.92 | $23.92 | 170,220 |
2022-11-30 | $23.59 | $23.76 | $23.29 | $23.69 | $23.69 | 111,633 |
2022-11-29 | $23.22 | $23.41 | $23.22 | $23.29 | $23.29 | 83,512 |
2022-11-28 | $23.30 | $23.38 | $23.09 | $23.11 | $23.11 | 194,424 |
2022-11-25 | $23.36 | $23.47 | $23.34 | $23.41 | $23.41 | 88,715 |
2022-11-23 | $23.14 | $23.32 | $23.14 | $23.30 | $23.30 | 137,465 |
2022-11-22 | $22.81 | $22.95 | $22.80 | $22.95 | $22.95 | 121,991 |
2022-11-21 | $22.53 | $22.66 | $22.46 | $22.63 | $22.63 | 228,086 |
2022-11-18 | $22.76 | $22.78 | $22.63 | $22.71 | $22.71 | 157,742 |
2022-11-17 | $22.31 | $22.61 | $22.31 | $22.58 | $22.58 | 900,354 |
2022-11-16 | $22.60 | $22.60 | $22.47 | $22.54 | $22.54 | 104,284 |
2022-11-15 | $22.73 | $22.77 | $22.31 | $22.48 | $22.48 | 120,310 |
2022-11-14 | $22.36 | $22.52 | $22.32 | $22.34 | $22.34 | 313,956 |
2022-11-11 | $22.27 | $22.52 | $22.21 | $22.46 | $22.46 | 413,247 |
2022-11-10 | $22.15 | $22.37 | $22.03 | $22.36 | $22.36 | 1,028,900 |
2022-11-09 | $21.47 | $21.53 | $21.26 | $21.26 | $21.26 | 162,734 |
2022-11-08 | $21.57 | $21.85 | $21.53 | $21.70 | $21.70 | 954,611 |
2022-11-07 | $21.64 | $21.67 | $21.51 | $21.55 | $21.55 | 167,117 |
2022-11-04 | $21.27 | $21.54 | $21.18 | $21.54 | $21.54 | 163,448 |
2022-11-03 | $20.47 | $20.75 | $20.47 | $20.69 | $20.69 | 1,276,202 |
2022-11-02 | $21.21 | $21.42 | $20.85 | $20.86 | $20.86 | 288,956 |
2022-11-01 | $21.48 | $21.48 | $21.13 | $21.24 | $21.24 | 79,890 |
2022-10-31 | $20.96 | $21.12 | $20.95 | $21.00 | $21.00 | 137,715 |
2022-10-28 | $20.92 | $21.18 | $20.90 | $21.17 | $21.17 | 129,634 |
2022-10-27 | $21.03 | $21.23 | $20.97 | $21.01 | $21.01 | 890,272 |
2022-10-26 | $20.81 | $21.10 | $20.81 | $21.00 | $21.00 | 106,455 |
2022-10-25 | $20.49 | $20.74 | $20.49 | $20.72 | $20.72 | 51,394 |
2022-10-24 | $20.37 | $20.55 | $20.28 | $20.37 | $20.37 | 114,545 |
2022-10-21 | $19.80 | $20.35 | $19.74 | $20.34 | $20.34 | 164,409 |
2022-10-20 | $20.03 | $20.23 | $19.92 | $19.97 | $19.97 | 77,595 |
2022-10-19 | $20.08 | $20.15 | $19.89 | $19.99 | $19.99 | 81,962 |
2022-10-18 | $20.40 | $20.40 | $20.13 | $20.25 | $20.25 | 209,364 |
2022-10-17 | $20.20 | $20.39 | $20.18 | $20.20 | $20.20 | 121,680 |
2022-10-14 | $20.15 | $20.15 | $19.63 | $19.65 | $19.65 | 81,109 |
2022-10-13 | $19.39 | $20.13 | $19.32 | $20.06 | $20.06 | 127,612 |
2022-10-12 | $19.31 | $19.54 | $19.27 | $19.43 | $19.43 | 188,239 |
2022-10-11 | $19.62 | $19.86 | $19.36 | $19.40 | $19.40 | 225,586 |
2022-10-10 | $19.88 | $19.89 | $19.68 | $19.78 | $19.78 | 239,705 |
2022-10-07 | $20.00 | $20.07 | $19.78 | $19.89 | $19.89 | 137,329 |
2022-10-06 | $20.15 | $20.22 | $19.97 | $20.03 | $20.03 | 102,661 |
2022-10-05 | $20.40 | $20.65 | $20.29 | $20.53 | $20.53 | 138,845 |
2022-10-04 | $20.57 | $20.88 | $20.57 | $20.83 | $20.83 | 176,955 |
2022-10-03 | $19.90 | $20.15 | $19.84 | $20.06 | $20.06 | 408,094 |
2022-09-30 | $19.50 | $19.81 | $19.48 | $19.57 | $19.57 | 262,534 |
2022-09-29 | $19.39 | $19.60 | $19.20 | $19.57 | $19.57 | 376,423 |
2022-09-28 | $19.06 | $19.67 | $18.98 | $19.63 | $19.63 | 236,701 |
2022-09-27 | $19.42 | $19.50 | $19.02 | $19.16 | $19.16 | 1,898,656 |
2022-09-26 | $19.38 | $19.59 | $19.10 | $19.27 | $19.27 | 554,376 |
2022-09-23 | $19.97 | $19.97 | $19.49 | $19.61 | $19.61 | 765,130 |
2022-09-22 | $20.93 | $20.94 | $20.65 | $20.72 | $20.72 | 1,108,531 |
2022-09-21 | $21.06 | $21.19 | $20.80 | $20.83 | $20.83 | 738,152 |
2022-09-20 | $21.10 | $21.10 | $20.88 | $21.00 | $21.00 | 194,402 |
2022-09-19 | $21.04 | $21.34 | $21.03 | $21.32 | $21.32 | 237,277 |
2022-09-16 | $21.24 | $21.34 | $21.11 | $21.24 | $21.24 | 127,064 |
2022-09-15 | $21.42 | $21.57 | $21.36 | $21.38 | $21.38 | 968,349 |
2022-09-14 | $21.63 | $21.70 | $21.50 | $21.63 | $21.63 | 107,691 |
2022-09-13 | $21.98 | $22.07 | $21.63 | $21.65 | $21.65 | 80,517 |
2022-09-12 | $22.36 | $22.47 | $22.30 | $22.34 | $22.34 | 328,252 |
2022-09-09 | $21.89 | $21.97 | $21.83 | $21.95 | $21.95 | 310,833 |
2022-09-08 | $21.22 | $21.48 | $21.18 | $21.41 | $21.41 | 2,183,174 |
2022-09-07 | $21.25 | $21.49 | $21.19 | $21.46 | $21.46 | 103,426 |
2022-09-06 | $21.64 | $21.72 | $21.44 | $21.48 | $21.48 | 158,812 |
2022-09-02 | $21.53 | $21.65 | $21.20 | $21.27 | $21.27 | 195,524 |
2022-09-01 | $21.26 | $21.30 | $21.10 | $21.26 | $21.26 | 1,200,703 |
2022-08-31 | $21.74 | $21.87 | $21.67 | $21.68 | $21.68 | 63,529 |
2022-08-30 | $22.36 | $22.36 | $21.93 | $21.96 | $21.96 | 107,965 |
2022-08-29 | $22.21 | $22.35 | $22.13 | $22.26 | $22.26 | 194,683 |
2022-08-26 | $22.81 | $22.84 | $22.26 | $22.29 | $22.29 | 170,017 |
2022-08-25 | $22.66 | $22.81 | $22.61 | $22.80 | $22.80 | 83,207 |
2022-08-24 | $22.47 | $22.68 | $22.46 | $22.62 | $22.62 | 154,074 |
2022-08-23 | $22.65 | $22.81 | $22.61 | $22.72 | $22.72 | 141,432 |
2022-08-22 | $22.78 | $22.79 | $22.65 | $22.70 | $22.70 | 141,737 |
2022-08-19 | $22.99 | $22.99 | $22.85 | $22.91 | $22.91 | 91,609 |
2022-08-18 | $23.21 | $23.22 | $23.09 | $23.18 | $23.18 | 679,170 |
2022-08-17 | $23.23 | $23.33 | $23.15 | $23.25 | $23.25 | 92,784 |
2022-08-16 | $23.28 | $23.44 | $23.28 | $23.43 | $23.43 | 114,805 |
2022-08-15 | $23.22 | $23.29 | $23.17 | $23.26 | $23.26 | 144,368 |
2022-08-12 | $23.24 | $23.45 | $23.19 | $23.44 | $23.44 | 159,920 |
2022-08-11 | $23.38 | $23.44 | $23.27 | $23.31 | $23.31 | 991,798 |
2022-08-10 | $23.40 | $23.50 | $23.33 | $23.44 | $23.44 | 33,616 |
2022-08-09 | $23.12 | $23.17 | $22.98 | $23.01 | $23.01 | 135,844 |
2022-08-08 | $23.19 | $23.23 | $23.00 | $23.02 | $23.02 | 182,327 |
2022-08-05 | $22.79 | $23.00 | $22.78 | $22.97 | $22.97 | 140,635 |
2022-08-04 | $23.03 | $23.10 | $22.99 | $23.10 | $23.10 | 645,781 |
2022-08-03 | $23.06 | $23.11 | $22.92 | $23.08 | $23.08 | 97,006 |
2022-08-02 | $23.12 | $23.15 | $22.91 | $22.92 | $22.92 | 81,947 |
2022-08-01 | $23.19 | $23.29 | $23.10 | $23.14 | $23.14 | 141,999 |
2022-07-29 | $22.85 | $23.15 | $22.79 | $23.12 | $23.12 | 115,997 |
2022-07-28 | $22.73 | $22.86 | $22.55 | $22.85 | $22.85 | 1,089,576 |
2022-07-27 | $22.55 | $22.89 | $22.51 | $22.85 | $22.85 | 118,588 |
2022-07-26 | $22.34 | $22.44 | $22.32 | $22.33 | $22.33 | 81,891 |
2022-07-25 | $22.44 | $22.49 | $22.36 | $22.46 | $22.46 | 146,855 |
2022-07-22 | $22.28 | $22.37 | $22.07 | $22.16 | $22.16 | 150,611 |
2022-07-21 | $21.90 | $22.25 | $21.90 | $22.23 | $22.23 | 204,942 |
2022-07-20 | $22.23 | $22.26 | $22.03 | $22.12 | $22.12 | 221,838 |
2022-07-19 | $22.19 | $22.35 | $22.19 | $22.33 | $22.33 | 309,458 |
2022-07-18 | $22.04 | $22.11 | $21.81 | $21.83 | $21.83 | 350,374 |
2022-07-15 | $21.46 | $21.65 | $21.38 | $21.64 | $21.64 | 136,707 |
2022-07-14 | $21.17 | $21.28 | $21.00 | $21.26 | $21.26 | 1,149,513 |
2022-07-13 | $21.51 | $21.79 | $21.50 | $21.70 | $21.70 | 401,431 |
2022-07-12 | $21.67 | $21.88 | $21.67 | $21.76 | $21.76 | 43,910 |
2022-07-11 | $21.73 | $21.85 | $21.64 | $21.72 | $21.72 | 81,334 |
2022-07-08 | $21.95 | $22.05 | $21.81 | $21.98 | $21.98 | 72,079 |
2022-07-07 | $21.87 | $22.02 | $21.87 | $22.01 | $22.01 | 892,096 |
2022-07-06 | $21.62 | $21.72 | $21.47 | $21.71 | $21.71 | 255,899 |
2022-07-05 | $21.50 | $21.57 | $21.25 | $21.56 | $21.56 | 278,907 |
2022-07-01 | $21.90 | $22.24 | $21.74 | $22.23 | $22.23 | 59,354 |
2022-06-30 | $22.09 | $22.32 | $21.99 | $22.29 | $22.29 | 69,950 |
2022-06-29 | $22.64 | $22.64 | $22.46 | $22.47 | $22.47 | 91,083 |
2022-06-28 | $22.79 | $22.86 | $22.53 | $22.54 | $22.54 | 153,711 |
2022-06-27 | $22.62 | $22.76 | $22.57 | $22.62 | $22.62 | 210,272 |
2022-06-24 | $22.28 | $22.63 | $22.26 | $22.62 | $22.62 | 259,051 |
2022-06-23 | $22.01 | $22.01 | $21.74 | $21.91 | $21.91 | 1,139,212 |
2022-06-22 | $22.00 | $22.25 | $21.96 | $22.05 | $22.05 | 235,134 |
2022-06-21 | $22.31 | $22.35 | $22.24 | $22.27 | $22.27 | 120,009 |
2022-06-17 | $22.06 | $22.10 | $21.69 | $21.75 | $21.75 | 282,703 |
2022-06-16 | $22.55 | $22.71 | $22.43 | $22.46 | $21.97 | 1,011,194 |
2022-06-15 | $22.84 | $23.15 | $22.60 | $23.05 | $22.55 | 167,143 |
2022-06-14 | $22.59 | $22.66 | $22.18 | $22.39 | $21.90 | 189,417 |
2022-06-13 | $22.88 | $23.02 | $22.66 | $22.74 | $22.24 | 389,814 |
2022-06-10 | $23.60 | $23.61 | $23.39 | $23.51 | $23.00 | 162,925 |
2022-06-09 | $24.46 | $24.55 | $24.11 | $24.14 | $23.61 | 692,260 |
2022-06-08 | $24.67 | $24.79 | $24.60 | $24.66 | $24.12 | 52,386 |
2022-06-07 | $24.70 | $24.99 | $24.69 | $24.97 | $24.42 | 76,502 |
2022-06-06 | $24.88 | $24.93 | $24.73 | $24.80 | $24.26 | 103,501 |
2022-06-03 | $24.66 | $24.72 | $24.54 | $24.62 | $24.08 | 192,492 |
2022-06-02 | $24.72 | $24.95 | $24.55 | $24.94 | $24.39 | 949,552 |
2022-06-01 | $24.88 | $24.88 | $24.35 | $24.49 | $23.95 | 130,792 |
2022-05-31 | $24.88 | $25.02 | $24.81 | $24.84 | $24.30 | 172,000 |
2022-05-27 | $24.87 | $24.94 | $24.79 | $24.86 | $24.32 | 189,417 |
2022-05-26 | $24.60 | $24.78 | $24.60 | $24.75 | $24.21 | 758,747 |
2022-05-25 | $24.42 | $24.68 | $24.41 | $24.58 | $24.04 | 111,709 |
2022-05-24 | $24.34 | $24.51 | $24.31 | $24.45 | $23.91 | 69,521 |
2022-05-23 | $24.36 | $24.52 | $24.36 | $24.43 | $23.90 | 89,688 |
2022-05-20 | $24.09 | $24.10 | $23.70 | $23.98 | $23.46 | 153,691 |
2022-05-19 | $23.48 | $23.85 | $23.46 | $23.74 | $23.22 | 87,388 |
2022-05-18 | $24.03 | $24.07 | $23.63 | $23.65 | $23.13 | 162,773 |
2022-05-17 | $24.31 | $24.35 | $24.19 | $24.34 | $23.81 | 237,081 |
2022-05-16 | $23.59 | $23.93 | $23.59 | $23.80 | $23.28 | 88,103 |
2022-05-13 | $23.16 | $23.58 | $23.16 | $23.57 | $23.05 | 420,264 |
2022-05-12 | $22.79 | $23.02 | $22.61 | $22.61 | $22.12 | 1,432,463 |
2022-05-11 | $23.28 | $23.47 | $22.93 | $22.94 | $22.44 | 131,711 |
2022-05-10 | $23.27 | $23.28 | $22.95 | $23.10 | $22.59 | 227,825 |
2022-05-09 | $23.25 | $23.25 | $22.90 | $22.96 | $22.45 | 271,558 |
2022-05-06 | $23.65 | $23.71 | $23.45 | $23.63 | $23.11 | 151,896 |
2022-05-05 | $24.34 | $24.34 | $23.80 | $23.89 | $23.37 | 669,318 |
2022-05-04 | $24.36 | $24.70 | $24.13 | $24.68 | $24.14 | 90,436 |
2022-05-03 | $24.35 | $24.46 | $24.31 | $24.39 | $23.85 | 98,251 |
2022-05-02 | $24.09 | $24.20 | $23.78 | $24.06 | $23.54 | 274,440 |
2022-04-29 | $24.42 | $24.54 | $24.16 | $24.17 | $23.64 | 63,205 |
2022-04-28 | $24.16 | $24.37 | $23.98 | $24.35 | $23.82 | 583,687 |
2022-04-27 | $24.00 | $24.16 | $23.90 | $24.05 | $23.52 | 72,899 |
2022-04-26 | $24.34 | $24.35 | $23.88 | $23.89 | $23.37 | 98,604 |
2022-04-25 | $24.38 | $24.54 | $24.16 | $24.53 | $23.99 | 104,726 |
2022-04-22 | $25.15 | $25.15 | $24.79 | $24.79 | $24.25 | 45,151 |
2022-04-21 | $25.74 | $25.77 | $25.36 | $25.36 | $24.80 | 52,360 |
2022-04-20 | $25.60 | $25.71 | $25.55 | $25.65 | $25.09 | 109,310 |
2022-04-19 | $25.36 | $25.54 | $25.36 | $25.54 | $24.98 | 66,651 |
2022-04-18 | $25.51 | $25.66 | $25.45 | $25.50 | $24.94 | 137,207 |
2022-04-14 | $25.63 | $25.68 | $25.53 | $25.59 | $25.03 | 70,351 |
2022-04-13 | $25.30 | $25.59 | $25.30 | $25.58 | $25.02 | 52,419 |
2022-04-12 | $25.40 | $25.49 | $25.22 | $25.26 | $24.71 | 108,705 |
2022-04-11 | $25.61 | $25.63 | $25.43 | $25.44 | $24.88 | 105,395 |
2022-04-08 | $25.53 | $25.74 | $25.53 | $25.68 | $25.12 | 38,768 |
2022-04-07 | $25.53 | $25.66 | $25.37 | $25.63 | $25.06 | 67,416 |
2022-04-06 | $25.46 | $25.64 | $25.36 | $25.55 | $24.99 | 40,559 |
2022-04-05 | $25.56 | $25.70 | $25.45 | $25.54 | $24.98 | 44,167 |
2022-04-04 | $25.45 | $25.55 | $25.43 | $25.51 | $24.95 | 302,173 |
2022-04-01 | $25.41 | $25.53 | $25.34 | $25.53 | $24.97 | 43,472 |
2022-03-31 | $25.53 | $25.57 | $25.31 | $25.31 | $24.76 | 58,989 |
2022-03-30 | $25.57 | $25.67 | $25.52 | $25.54 | $24.98 | 33,342 |
2022-03-29 | $25.57 | $25.57 | $25.30 | $25.49 | $24.93 | 76,287 |
2022-03-28 | $25.29 | $25.29 | $25.13 | $25.28 | $24.73 | 71,613 |
2022-03-25 | $25.42 | $25.51 | $25.38 | $25.51 | $24.95 | 81,844 |
2022-03-24 | $25.36 | $25.44 | $25.29 | $25.40 | $24.84 | 51,720 |
2022-03-23 | $25.33 | $25.41 | $25.21 | $25.21 | $24.66 | 192,559 |
2022-03-22 | $25.52 | $25.57 | $25.43 | $25.53 | $24.97 | 94,318 |
2022-03-21 | $25.25 | $25.30 | $25.12 | $25.21 | $24.66 | 49,339 |
2022-03-18 | $24.79 | $25.27 | $24.79 | $25.24 | $24.69 | 78,416 |
2022-03-17 | $24.71 | $25.12 | $24.68 | $25.02 | $24.47 | 72,640 |
2022-03-16 | $24.46 | $24.81 | $24.40 | $24.81 | $24.27 | 90,742 |
2022-03-15 | $24.08 | $24.20 | $23.96 | $24.16 | $23.63 | 248,051 |
2022-03-14 | $24.10 | $24.26 | $23.95 | $23.99 | $23.46 | 165,871 |
2022-03-11 | $24.12 | $24.18 | $23.80 | $23.83 | $23.31 | 137,517 |
2022-03-10 | $23.94 | $24.10 | $23.82 | $23.94 | $23.41 | 68,873 |
2022-03-09 | $23.99 | $24.44 | $23.93 | $24.27 | $23.74 | 74,719 |
2022-03-08 | $23.49 | $23.88 | $23.30 | $23.52 | $23.01 | 154,829 |
2022-03-07 | $23.69 | $23.71 | $23.02 | $23.19 | $22.68 | 372,748 |
2022-03-04 | $23.86 | $23.91 | $23.39 | $23.64 | $23.12 | 235,774 |
2022-03-03 | $25.14 | $25.16 | $24.63 | $24.75 | $24.21 | 119,303 |
2022-03-02 | $25.29 | $25.49 | $25.25 | $25.46 | $24.90 | 102,455 |
2022-03-01 | $25.33 | $25.45 | $24.77 | $24.96 | $24.41 | 61,125 |
2022-02-28 | $25.32 | $25.68 | $25.25 | $25.39 | $24.83 | 92,163 |
2022-02-25 | $25.42 | $25.94 | $25.42 | $25.94 | $25.37 | 162,399 |
2022-02-24 | $24.79 | $25.03 | $24.54 | $25.00 | $24.45 | 217,224 |
2022-02-23 | $26.20 | $26.22 | $25.82 | $25.88 | $25.31 | 187,697 |
2022-02-22 | $25.95 | $26.05 | $25.75 | $25.92 | $25.35 | 100,956 |
2022-02-18 | $26.18 | $26.23 | $26.00 | $26.06 | $25.49 | 153,877 |
2022-02-17 | $26.26 | $26.26 | $26.07 | $26.11 | $25.54 | 57,680 |
2022-02-16 | $26.18 | $26.44 | $26.18 | $26.36 | $25.78 | 85,541 |
2022-02-15 | $26.14 | $26.28 | $26.08 | $26.24 | $25.67 | 48,835 |
2022-02-14 | $26.04 | $26.05 | $25.85 | $25.95 | $25.38 | 62,872 |
2022-02-11 | $26.41 | $26.60 | $26.18 | $26.22 | $25.65 | 159,063 |
2022-02-10 | $26.31 | $26.72 | $26.31 | $26.35 | $25.77 | 1,115,808 |
2022-02-09 | $26.46 | $26.47 | $26.36 | $26.43 | $25.85 | 334,938 |
2022-02-08 | $26.19 | $26.26 | $26.07 | $26.22 | $25.65 | 106,484 |
2022-02-07 | $26.07 | $26.23 | $26.05 | $26.15 | $25.58 | 105,012 |
2022-02-04 | $25.96 | $26.11 | $25.87 | $26.00 | $25.43 | 97,086 |
2022-02-03 | $26.22 | $26.25 | $26.07 | $26.08 | $25.51 | 71,429 |
2022-02-02 | $26.27 | $26.37 | $26.20 | $26.31 | $25.73 | 90,652 |
2022-02-01 | $25.94 | $26.09 | $25.86 | $26.07 | $25.50 | 56,450 |
2022-01-31 | $25.67 | $25.82 | $25.52 | $25.81 | $25.25 | 167,602 |
2022-01-28 | $25.61 | $25.71 | $25.38 | $25.69 | $25.13 | 2,145,120 |
2022-01-27 | $25.79 | $25.96 | $25.63 | $25.69 | $25.13 | 296,640 |
2022-01-26 | $25.87 | $25.90 | $25.39 | $25.50 | $24.94 | 222,375 |
2022-01-25 | $25.27 | $25.68 | $25.10 | $25.55 | $24.99 | 241,707 |
2022-01-24 | $25.29 | $25.43 | $24.84 | $25.43 | $24.87 | 316,940 |
2022-01-21 | $25.87 | $25.94 | $25.68 | $25.68 | $25.12 | 158,826 |
2022-01-20 | $26.34 | $26.42 | $26.13 | $26.13 | $25.56 | 168,281 |
2022-01-19 | $26.46 | $26.51 | $26.35 | $26.35 | $25.77 | 275,958 |
2022-01-18 | $26.20 | $26.27 | $26.12 | $26.22 | $25.65 | 393,237 |
2022-01-14 | $26.27 | $26.41 | $26.24 | $26.37 | $25.79 | 123,897 |
2022-01-13 | $26.49 | $26.51 | $26.29 | $26.32 | $25.74 | 112,003 |
2022-01-12 | $26.38 | $26.42 | $26.31 | $26.39 | $25.81 | 37,153 |
2022-01-11 | $25.90 | $26.16 | $25.83 | $26.15 | $25.58 | 293,934 |
2022-01-10 | $25.82 | $25.93 | $25.68 | $25.90 | $25.33 | 570,129 |
2022-01-07 | $25.81 | $26.00 | $25.81 | $25.97 | $25.40 | 165,119 |
2022-01-06 | $25.73 | $25.82 | $25.65 | $25.70 | $25.14 | 192,462 |
2022-01-05 | $25.97 | $26.07 | $25.74 | $25.77 | $25.21 | 77,426 |
2022-01-04 | $25.81 | $25.97 | $25.81 | $25.87 | $25.30 | 227,013 |
2022-01-03 | $25.55 | $25.70 | $25.47 | $25.69 | $25.13 | 362,297 |
2021-12-31 | $25.43 | $25.49 | $25.40 | $25.40 | $24.84 | 139,032 |
2021-12-30 | $25.49 | $25.56 | $25.39 | $25.39 | $24.83 | 44,871 |
2021-12-29 | $25.48 | $25.55 | $25.43 | $25.51 | $24.95 | 52,108 |
2021-12-28 | $25.52 | $25.60 | $25.45 | $25.46 | $24.90 | 206,050 |
2021-12-27 | $25.24 | $25.54 | $25.24 | $25.52 | $24.96 | 275,840 |
2021-12-23 | $25.15 | $25.26 | $25.14 | $25.20 | $24.65 | 128,597 |
2021-12-22 | $24.80 | $25.05 | $24.73 | $25.02 | $24.47 | 122,858 |
2021-12-21 | $24.53 | $24.70 | $24.53 | $24.68 | $24.14 | 193,869 |
2021-12-20 | $24.25 | $24.34 | $24.17 | $24.34 | $23.81 | 156,719 |
2021-12-17 | $24.53 | $24.58 | $24.35 | $24.35 | $23.82 | 144,374 |
2021-12-16 | $24.59 | $24.68 | $24.49 | $24.59 | $24.05 | 190,270 |
2021-12-15 | $24.29 | $24.42 | $24.08 | $24.41 | $23.88 | 193,569 |
2021-12-14 | $24.32 | $24.46 | $24.26 | $24.32 | $23.79 | 145,329 |
2021-12-13 | $24.53 | $24.53 | $24.33 | $24.35 | $23.82 | 280,531 |
2021-12-10 | $24.98 | $24.98 | $24.84 | $24.94 | $24.08 | 157,430 |
2021-12-09 | $24.94 | $24.95 | $24.88 | $24.90 | $24.04 | 102,918 |
2021-12-08 | $25.03 | $25.09 | $25.00 | $25.04 | $24.18 | 92,152 |
2021-12-07 | $24.95 | $25.09 | $24.95 | $25.06 | $24.20 | 126,241 |
2021-12-06 | $24.66 | $24.80 | $24.61 | $24.75 | $23.90 | 170,246 |
2021-12-03 | $24.54 | $24.55 | $24.21 | $24.34 | $23.50 | 114,921 |
2021-12-02 | $24.35 | $24.56 | $24.35 | $24.52 | $23.67 | 153,726 |
2021-12-01 | $24.53 | $24.65 | $24.06 | $24.06 | $23.23 | 406,623 |
2021-11-30 | $24.40 | $24.46 | $24.00 | $24.24 | $23.40 | 154,659 |
2021-11-29 | $24.54 | $24.56 | $24.39 | $24.48 | $23.64 | 99,582 |
2021-11-26 | $24.43 | $24.43 | $24.18 | $24.30 | $23.46 | 85,464 |
2021-11-24 | $24.95 | $25.07 | $24.93 | $25.07 | $24.20 | 97,839 |
2021-11-23 | $25.06 | $25.14 | $25.02 | $25.14 | $24.27 | 201,947 |
2021-11-22 | $25.02 | $25.13 | $24.95 | $24.95 | $24.09 | 94,215 |
2021-11-19 | $25.09 | $25.11 | $24.98 | $24.98 | $24.12 | 84,892 |
2021-11-18 | $25.24 | $25.30 | $25.16 | $25.26 | $24.39 | 97,006 |
2021-11-17 | $25.36 | $25.36 | $25.28 | $25.32 | $24.45 | 509,814 |
2021-11-16 | $25.38 | $25.41 | $25.28 | $25.29 | $24.42 | 73,331 |
2021-11-15 | $25.44 | $25.48 | $25.32 | $25.35 | $24.48 | 57,616 |
2021-11-12 | $25.39 | $25.45 | $25.34 | $25.38 | $24.50 | 33,704 |
2021-11-11 | $25.45 | $25.52 | $25.38 | $25.44 | $24.56 | 65,854 |
2021-11-10 | $25.49 | $25.51 | $25.23 | $25.26 | $24.39 | 77,443 |
2021-11-09 | $25.50 | $25.50 | $25.32 | $25.43 | $24.55 | 37,955 |
2021-11-08 | $25.51 | $25.57 | $25.45 | $25.49 | $24.61 | 58,663 |
2021-11-05 | $25.34 | $25.39 | $25.29 | $25.37 | $24.49 | 180,942 |
2021-11-04 | $25.43 | $25.43 | $25.24 | $25.26 | $24.39 | 168,910 |
2021-11-03 | $25.44 | $25.60 | $25.41 | $25.56 | $24.68 | 205,629 |
2021-11-02 | $25.47 | $25.53 | $25.43 | $25.50 | $24.62 | 115,677 |
2021-11-01 | $25.60 | $25.71 | $25.58 | $25.65 | $24.76 | 58,934 |
2021-10-29 | $25.59 | $25.59 | $25.47 | $25.56 | $24.68 | 41,039 |
2021-10-28 | $25.65 | $25.78 | $25.62 | $25.72 | $24.83 | 74,105 |
2021-10-27 | $25.69 | $25.80 | $25.62 | $25.65 | $24.76 | 382,326 |
2021-10-26 | $25.81 | $25.85 | $25.71 | $25.72 | $24.83 | 11,001,634 |
2021-10-25 | $25.59 | $25.61 | $25.54 | $25.57 | $24.69 | 8,371 |
2021-10-22 | $25.59 | $25.59 | $25.45 | $25.55 | $24.67 | 9,582 |
2021-10-21 | $25.57 | $25.57 | $25.49 | $25.53 | $24.65 | 19,649 |
2021-10-20 | $25.58 | $25.70 | $25.56 | $25.68 | $24.79 | 22,697 |
2021-10-19 | $25.56 | $25.69 | $25.56 | $25.64 | $24.76 | 25,697 |
2021-10-18 | $25.39 | $25.48 | $25.39 | $25.42 | $24.54 | 18,532 |
2021-10-15 | $25.59 | $25.64 | $25.56 | $25.60 | $24.72 | 13,673 |
2021-10-14 | $25.44 | $25.44 | $25.36 | $25.41 | $24.54 | 16,456 |
2021-10-13 | $25.03 | $25.20 | $25.03 | $25.20 | $24.33 | 13,857 |
2021-10-12 | $24.91 | $25.00 | $24.88 | $24.92 | $24.06 | 14,851 |
2021-10-11 | $25.01 | $25.10 | $24.88 | $24.90 | $24.04 | 6,532 |
2021-10-08 | $24.88 | $24.98 | $24.87 | $24.92 | $24.06 | 4,493 |
2021-10-07 | $24.75 | $24.90 | $24.75 | $24.83 | $23.97 | 7,253 |
2021-10-06 | $24.48 | $24.64 | $24.41 | $24.64 | $23.79 | 16,804 |
2021-10-05 | $24.74 | $24.90 | $24.74 | $24.85 | $23.99 | 44,962 |
2021-10-04 | $24.73 | $24.80 | $24.55 | $24.71 | $23.86 | 50,294 |
2021-10-01 | $24.63 | $24.68 | $24.49 | $24.68 | $23.83 | 29,839 |
2021-09-30 | $24.69 | $24.71 | $24.52 | $24.52 | $23.67 | 16,097 |
2021-09-29 | $24.57 | $24.63 | $24.49 | $24.52 | $23.67 | 16,034 |
2021-09-28 | $24.69 | $24.69 | $24.44 | $24.55 | $23.70 | 42,933 |
2021-09-27 | $24.93 | $25.05 | $24.88 | $24.96 | $24.10 | 19,079 |
2021-09-24 | $24.90 | $24.96 | $24.86 | $24.86 | $24.00 | 13,116 |
2021-09-23 | $25.06 | $25.17 | $25.06 | $25.13 | $24.26 | 10,125 |
2021-09-22 | $24.89 | $25.09 | $24.82 | $24.84 | $23.98 | 17,230 |
2021-09-21 | $24.69 | $24.69 | $24.56 | $24.58 | $23.73 | 46,067 |
2021-09-20 | $24.23 | $24.38 | $24.14 | $24.31 | $23.47 | 48,688 |
2021-09-17 | $25.02 | $25.02 | $24.71 | $24.73 | $23.88 | 6,262 |
2021-09-16 | $25.15 | $25.19 | $25.00 | $25.14 | $24.27 | 21,088 |
2021-09-15 | $25.09 | $25.22 | $25.01 | $25.17 | $24.30 | 20,652 |
2021-09-14 | $25.40 | $25.40 | $25.06 | $25.08 | $24.21 | 22,613 |
2021-09-13 | $25.23 | $25.30 | $25.21 | $25.27 | $24.40 | 10,783 |
2021-09-10 | $25.23 | $25.23 | $25.04 | $25.04 | $24.18 | 6,492 |
2021-09-09 | $25.14 | $25.20 | $24.99 | $25.08 | $24.21 | 20,808 |
2021-09-08 | $25.23 | $25.27 | $25.18 | $25.19 | $24.32 | 8,646 |
2021-09-07 | $25.52 | $25.55 | $25.31 | $25.34 | $24.47 | 21,615 |
2021-09-03 | $25.53 | $25.67 | $25.53 | $25.56 | $24.68 | 9,551 |
2021-09-02 | $25.53 | $25.62 | $25.49 | $25.53 | $24.65 | 10,418 |
2021-09-01 | $25.40 | $25.46 | $25.37 | $25.38 | $24.50 | 18,264 |
2021-08-31 | $25.30 | $25.32 | $25.23 | $25.23 | $24.36 | 3,172,251 |
2021-08-30 | $25.42 | $25.44 | $25.32 | $25.32 | $24.45 | 27,827 |
2021-08-27 | $25.19 | $25.42 | $25.19 | $25.35 | $24.48 | 13,186 |
2021-08-26 | $25.24 | $25.29 | $25.16 | $25.20 | $24.33 | 589,042 |
2021-08-25 | $25.26 | $25.34 | $25.18 | $25.31 | $24.44 | 12,130 |
2021-08-24 | $24.98 | $25.20 | $24.97 | $25.13 | $24.26 | 14,775 |
2021-08-23 | $25.04 | $25.15 | $25.04 | $25.15 | $24.28 | 8,685 |
2021-08-20 | $24.79 | $24.97 | $24.79 | $24.88 | $24.02 | 32,902 |
2021-08-19 | $24.81 | $24.91 | $24.74 | $24.82 | $23.96 | 34,848 |
2021-08-18 | $25.32 | $25.42 | $25.24 | $25.24 | $24.37 | 26,183 |
2021-08-17 | $25.36 | $25.44 | $25.16 | $25.31 | $24.44 | 20,324 |
2021-08-16 | $25.46 | $25.54 | $25.31 | $25.54 | $24.66 | 53,922 |
2021-08-13 | $25.64 | $25.73 | $25.64 | $25.68 | $24.79 | 12,902 |
2021-08-12 | $25.64 | $25.64 | $25.57 | $25.58 | $24.70 | 3,969 |
2021-08-11 | $25.54 | $25.71 | $25.54 | $25.71 | $24.82 | 9,439 |
2021-08-10 | $25.29 | $25.45 | $25.29 | $25.45 | $24.57 | 8,824 |
2021-08-09 | $25.31 | $25.33 | $25.25 | $25.26 | $24.39 | 9,527 |
2021-08-06 | $25.33 | $25.34 | $25.27 | $25.27 | $24.40 | 6,677 |
2021-08-05 | $25.31 | $25.42 | $25.31 | $25.39 | $24.51 | 10,987 |
2021-08-04 | $25.40 | $25.40 | $25.27 | $25.27 | $24.40 | 13,549 |
2021-08-03 | $25.21 | $25.36 | $25.12 | $25.34 | $24.47 | 18,240 |
2021-08-02 | $25.16 | $25.20 | $25.00 | $25.03 | $24.16 | 18,513 |
2021-07-30 | $25.06 | $25.06 | $24.92 | $24.94 | $24.08 | 6,823 |
2021-07-29 | $25.21 | $25.29 | $25.14 | $25.14 | $24.27 | 15,249 |
2021-07-28 | $24.84 | $24.94 | $24.79 | $24.89 | $24.03 | 264,842 |
2021-07-27 | $24.73 | $24.90 | $24.65 | $24.90 | $24.04 | 14,634 |
2021-07-26 | $24.74 | $24.85 | $24.74 | $24.84 | $23.98 | 13,548 |
2021-07-23 | $24.63 | $24.72 | $24.60 | $24.69 | $23.84 | 19,474 |
2021-07-22 | $24.59 | $24.59 | $24.40 | $24.48 | $23.63 | 41,847 |
2021-07-21 | $24.36 | $24.55 | $24.36 | $24.54 | $23.69 | 18,001 |
2021-07-20 | $23.72 | $24.07 | $23.68 | $24.07 | $23.24 | 21,373 |
2021-07-19 | $24.00 | $24.00 | $23.75 | $23.84 | $23.02 | 107,475 |
2021-07-16 | $24.77 | $24.77 | $24.50 | $24.50 | $23.65 | 17,421 |
2021-07-15 | $24.83 | $24.89 | $24.67 | $24.73 | $23.88 | 14,694 |
2021-07-14 | $25.12 | $25.18 | $25.02 | $25.02 | $24.16 | 20,321 |
2021-07-13 | $25.14 | $25.21 | $25.06 | $25.08 | $24.21 | 24,172 |
2021-07-12 | $25.13 | $25.29 | $25.13 | $25.20 | $24.33 | 13,929 |
2021-07-09 | $24.99 | $25.24 | $24.93 | $25.24 | $24.37 | 20,047 |
2021-07-08 | $24.67 | $24.75 | $24.54 | $24.72 | $23.87 | 22,352 |
2021-07-07 | $25.10 | $25.19 | $25.06 | $25.16 | $24.29 | 29,027 |
2021-07-06 | $25.24 | $25.24 | $24.90 | $25.00 | $24.14 | 26,265 |
2021-07-02 | $24.99 | $25.12 | $24.97 | $25.10 | $24.23 | 37,018 |
2021-07-01 | $25.01 | $25.08 | $24.93 | $25.08 | $24.21 | 17,278 |
2021-06-30 | $24.96 | $24.96 | $24.75 | $24.75 | $23.90 | 52,729 |
2021-06-29 | $25.10 | $25.10 | $24.96 | $25.00 | $24.14 | 8,120 |
2021-06-28 | $25.22 | $25.22 | $25.04 | $25.05 | $24.19 | 8,164 |
2021-06-25 | $25.31 | $25.32 | $25.24 | $25.27 | $24.40 | 14,122 |
2021-06-24 | $25.23 | $25.30 | $25.16 | $25.26 | $24.39 | 16,223 |
2021-06-23 | $25.40 | $25.42 | $25.14 | $25.14 | $24.27 | 15,139 |
2021-06-22 | $25.12 | $25.24 | $25.04 | $25.18 | $24.31 | 13,745 |
2021-06-21 | $24.86 | $25.19 | $24.86 | $25.18 | $24.31 | 17,575 |
2021-06-18 | $24.82 | $24.84 | $24.67 | $24.69 | $23.84 | 37,350 |
2021-06-17 | $25.36 | $25.48 | $25.25 | $25.34 | $24.47 | 16,518 |
2021-06-16 | $25.82 | $25.87 | $25.51 | $25.53 | $24.65 | 14,627 |
2021-06-15 | $25.72 | $25.76 | $25.67 | $25.71 | $24.82 | 13,997 |
2021-06-14 | $25.69 | $25.73 | $25.63 | $25.67 | $24.78 | 13,644 |
2021-06-11 | $25.70 | $25.73 | $25.61 | $25.73 | $24.84 | 13,567 |
2021-06-10 | $25.57 | $25.61 | $25.52 | $25.55 | $24.67 | 38,213 |
2021-06-09 | $25.95 | $25.95 | $25.87 | $25.90 | $24.60 | 28,673 |
2021-06-08 | $26.01 | $26.09 | $25.99 | $26.02 | $24.71 | 22,410 |
2021-06-07 | $26.05 | $26.08 | $25.96 | $25.99 | $24.68 | 32,589 |
2021-06-04 | $25.98 | $26.01 | $25.91 | $25.99 | $24.68 | 46,225 |
2021-06-03 | $25.84 | $25.86 | $25.74 | $25.80 | $24.50 | 11,072 |
2021-06-02 | $25.98 | $26.09 | $25.93 | $26.05 | $24.74 | 8,028 |
2021-06-01 | $26.07 | $26.07 | $25.86 | $25.86 | $24.56 | 22,633 |
2021-05-28 | $25.85 | $25.85 | $25.72 | $25.76 | $24.46 | 26,075 |
2021-05-27 | $25.77 | $25.84 | $25.67 | $25.80 | $24.50 | 100,758 |
2021-05-26 | $25.66 | $25.73 | $25.63 | $25.64 | $24.35 | 16,663 |
2021-05-25 | $25.77 | $25.78 | $25.58 | $25.60 | $24.31 | 54,789 |
2021-05-24 | $25.72 | $25.89 | $25.72 | $25.78 | $24.48 | 39,504 |
2021-05-21 | $25.80 | $25.82 | $25.63 | $25.71 | $24.42 | 16,614 |
2021-05-20 | $25.56 | $25.83 | $25.56 | $25.78 | $24.48 | 14,317 |
2021-05-19 | $25.33 | $25.54 | $25.29 | $25.44 | $24.16 | 11,120 |
2021-05-18 | $25.90 | $25.90 | $25.70 | $25.71 | $24.42 | 40,730 |
2021-05-17 | $25.65 | $25.84 | $25.64 | $25.83 | $24.53 | 32,782 |
2021-05-14 | $25.57 | $25.76 | $25.57 | $25.73 | $24.44 | 55,446 |
2021-05-13 | $25.11 | $25.38 | $25.11 | $25.36 | $24.08 | 56,831 |
2021-05-12 | $25.51 | $25.63 | $25.28 | $25.30 | $24.03 | 46,881 |
2021-05-11 | $25.34 | $25.51 | $25.29 | $25.45 | $24.17 | 28,523 |
2021-05-10 | $26.00 | $26.04 | $25.80 | $25.80 | $24.50 | 12,544 |
2021-05-07 | $25.54 | $25.87 | $25.54 | $25.84 | $24.54 | 22,974 |
2021-05-06 | $25.33 | $25.48 | $25.18 | $25.48 | $24.20 | 23,312 |
2021-05-05 | $25.13 | $25.30 | $25.10 | $25.30 | $24.03 | 12,500 |
2021-05-04 | $24.93 | $24.93 | $24.74 | $24.83 | $23.58 | 20,687 |
2021-05-03 | $25.12 | $25.21 | $25.04 | $25.20 | $23.93 | 27,491 |
2021-04-30 | $25.01 | $25.02 | $24.74 | $24.78 | $23.53 | 12,287 |
2021-04-29 | $25.19 | $25.19 | $24.98 | $25.02 | $23.76 | 13,009 |
2021-04-28 | $24.85 | $25.05 | $24.85 | $24.98 | $23.72 | 15,786 |
2021-04-27 | $24.87 | $24.93 | $24.83 | $24.87 | $23.62 | 19,172 |
2021-04-26 | $24.90 | $24.99 | $24.88 | $24.91 | $23.66 | 29,360 |
2021-04-23 | $24.59 | $24.82 | $24.59 | $24.77 | $23.52 | 33,136 |
2021-04-22 | $24.72 | $24.77 | $24.57 | $24.59 | $23.35 | 17,065 |
2021-04-21 | $24.59 | $24.90 | $24.59 | $24.88 | $23.62 | 28,574 |
2021-04-20 | $24.91 | $24.93 | $24.60 | $24.70 | $23.46 | 60,818 |
2021-04-19 | $25.19 | $25.22 | $25.12 | $25.21 | $23.94 | 23,381 |
2021-04-16 | $24.96 | $25.09 | $24.89 | $25.05 | $23.79 | 82,649 |
2021-04-15 | $24.80 | $24.89 | $24.79 | $24.86 | $23.61 | 24,670 |
2021-04-14 | $24.51 | $24.67 | $24.51 | $24.59 | $23.35 | 29,187 |
2021-04-13 | $24.34 | $24.42 | $24.34 | $24.38 | $23.15 | 13,445 |
2021-04-12 | $24.43 | $24.44 | $24.34 | $24.42 | $23.19 | 35,070 |
2021-04-09 | $24.49 | $24.50 | $24.43 | $24.48 | $23.24 | 19,686 |
2021-04-08 | $24.54 | $24.58 | $24.44 | $24.55 | $23.31 | 26,039 |
2021-04-07 | $24.33 | $24.44 | $24.32 | $24.41 | $23.18 | 18,825 |
2021-04-06 | $24.28 | $24.35 | $24.18 | $24.26 | $23.04 | 17,069 |
2021-04-05 | $24.29 | $24.49 | $24.28 | $24.46 | $23.23 | 72,877 |
2021-04-01 | $23.92 | $24.12 | $23.92 | $24.11 | $22.90 | 20,044 |
2021-03-31 | $23.85 | $23.97 | $23.82 | $23.89 | $22.69 | 102,131 |
2021-03-30 | $23.86 | $23.97 | $23.84 | $23.96 | $22.75 | 18,094 |
2021-03-29 | $23.96 | $24.02 | $23.85 | $23.98 | $22.77 | 25,233 |
2021-03-26 | $23.88 | $24.09 | $23.87 | $24.09 | $22.88 | 19,681 |
2021-03-25 | $23.49 | $23.74 | $23.41 | $23.70 | $22.51 | 65,253 |
2021-03-24 | $23.51 | $23.70 | $23.51 | $23.51 | $22.33 | 14,777 |
2021-03-23 | $23.82 | $23.82 | $23.55 | $23.59 | $22.40 | 31,254 |
2021-03-22 | $23.97 | $23.99 | $23.87 | $23.88 | $22.68 | 26,640 |
2021-03-19 | $23.85 | $24.01 | $23.75 | $23.95 | $22.75 | 27,258 |
2021-03-18 | $24.18 | $24.30 | $24.07 | $24.07 | $22.86 | 16,700 |
2021-03-17 | $24.14 | $24.37 | $24.09 | $24.32 | $23.09 | 17,228 |
2021-03-16 | $24.28 | $24.30 | $24.15 | $24.25 | $23.03 | 13,041 |
2021-03-15 | $24.19 | $24.24 | $23.95 | $24.24 | $23.02 | 98,958 |
2021-03-12 | $24.00 | $24.34 | $24.00 | $24.32 | $23.09 | 37,363 |
2021-03-11 | $24.23 | $24.23 | $24.06 | $24.18 | $22.96 | 300,440 |
2021-03-10 | $24.06 | $24.11 | $23.93 | $24.10 | $22.89 | 318,286 |
2021-03-09 | $24.02 | $24.08 | $23.95 | $23.95 | $22.75 | 24,759 |
2021-03-08 | $23.69 | $23.91 | $23.56 | $23.79 | $22.59 | 49,535 |
2021-03-05 | $23.88 | $23.88 | $23.50 | $23.81 | $22.61 | 21,574 |
2021-03-04 | $23.76 | $23.98 | $23.45 | $23.52 | $22.34 | 61,011 |
2021-03-03 | $23.76 | $23.91 | $23.63 | $23.72 | $22.53 | 46,719 |
2021-03-02 | $23.63 | $23.77 | $23.63 | $23.68 | $22.49 | 81,125 |
2021-03-01 | $23.41 | $23.57 | $23.36 | $23.56 | $22.38 | 85,795 |
2021-02-26 | $23.48 | $23.48 | $23.12 | $23.17 | $22.00 | 59,559 |
2021-02-25 | $24.22 | $24.23 | $23.58 | $23.63 | $22.44 | 59,901 |
2021-02-24 | $23.90 | $24.15 | $23.83 | $24.11 | $22.90 | 65,460 |
2021-02-23 | $23.74 | $23.90 | $23.55 | $23.86 | $22.66 | 37,609 |
2021-02-22 | $23.58 | $23.80 | $23.58 | $23.58 | $22.39 | 41,847 |
2021-02-19 | $23.78 | $23.78 | $23.56 | $23.58 | $22.39 | 38,939 |
2021-02-18 | $23.60 | $23.65 | $23.45 | $23.63 | $22.44 | 21,166 |
2021-02-17 | $23.76 | $23.79 | $23.63 | $23.71 | $22.52 | 32,025 |
2021-02-16 | $23.77 | $23.91 | $23.77 | $23.87 | $22.67 | 49,700 |
2021-02-12 | $22.98 | $23.30 | $22.98 | $23.28 | $22.11 | 33,672 |
2021-02-11 | $22.91 | $23.07 | $22.86 | $22.98 | $21.82 | 63,898 |
2021-02-10 | $23.17 | $23.17 | $22.87 | $22.95 | $21.80 | 47,697 |
2021-02-09 | $22.95 | $23.07 | $22.87 | $23.01 | $21.85 | 30,699 |
2021-02-08 | $22.80 | $22.90 | $22.77 | $22.87 | $21.72 | 37,240 |
2021-02-05 | $22.68 | $22.78 | $22.59 | $22.77 | $21.62 | 25,378 |
2021-02-04 | $22.64 | $22.65 | $22.58 | $22.61 | $21.47 | 27,844 |
2021-02-03 | $22.62 | $22.66 | $22.57 | $22.66 | $21.52 | 10,321 |
2021-02-02 | $22.69 | $22.76 | $22.57 | $22.72 | $21.58 | 29,132 |
2021-02-01 | $22.56 | $22.60 | $22.43 | $22.59 | $21.45 | 49,932 |
2021-01-29 | $22.63 | $22.63 | $22.15 | $22.26 | $21.14 | 47,253 |
2021-01-28 | $22.78 | $22.94 | $22.76 | $22.84 | $21.69 | 57,224 |
2021-01-27 | $22.88 | $22.97 | $22.65 | $22.74 | $21.60 | 40,170 |
2021-01-26 | $23.35 | $23.35 | $23.20 | $23.24 | $22.07 | 29,252 |
2021-01-25 | $23.07 | $23.20 | $23.00 | $23.20 | $22.03 | 25,995 |
2021-01-22 | $23.30 | $23.37 | $23.21 | $23.31 | $22.14 | 28,727 |
2021-01-21 | $23.61 | $23.61 | $23.44 | $23.56 | $22.37 | 11,027 |
2021-01-20 | $23.45 | $23.53 | $23.35 | $23.53 | $22.35 | 29,741 |
2021-01-19 | $23.29 | $23.39 | $23.21 | $23.39 | $22.21 | 21,196 |
2021-01-15 | $23.44 | $23.44 | $23.21 | $23.25 | $22.08 | 24,243 |
2021-01-14 | $23.55 | $23.73 | $23.52 | $23.69 | $22.50 | 20,777 |
2021-01-13 | $23.58 | $23.58 | $23.40 | $23.44 | $22.26 | 50,993 |
2021-01-12 | $23.41 | $23.54 | $23.37 | $23.54 | $22.36 | 35,585 |
2021-01-11 | $23.28 | $23.47 | $23.28 | $23.42 | $22.24 | 46,250 |
2021-01-08 | $23.69 | $23.86 | $23.61 | $23.84 | $22.64 | 75,785 |
2021-01-07 | $23.67 | $23.75 | $23.60 | $23.72 | $22.53 | 846,467 |
2021-01-06 | $23.56 | $23.84 | $23.52 | $23.68 | $22.49 | 57,404 |
2021-01-05 | $22.79 | $23.10 | $22.77 | $23.04 | $21.88 | 99,069 |
2021-01-04 | $23.08 | $23.08 | $22.56 | $22.66 | $21.52 | 355,096 |
2020-12-31 | $22.37 | $22.52 | $22.30 | $22.33 | $21.21 | 48,803 |
2020-12-30 | $22.78 | $22.83 | $22.61 | $22.61 | $21.47 | 89,167 |
2020-12-29 | $22.87 | $22.87 | $22.63 | $22.63 | $21.49 | 37,510 |
2020-12-28 | $22.67 | $22.72 | $22.46 | $22.47 | $21.34 | 63,656 |
2020-12-24 | $22.61 | $22.61 | $22.37 | $22.39 | $21.26 | 20,409 |
2020-12-23 | $22.33 | $22.38 | $22.25 | $22.35 | $21.23 | 48,774 |
2020-12-22 | $21.89 | $21.96 | $21.81 | $21.95 | $20.85 | 34,613 |
2020-12-21 | $21.75 | $22.09 | $21.57 | $22.01 | $20.90 | 45,845 |
2020-12-18 | $22.57 | $22.57 | $22.34 | $22.35 | $21.23 | 32,039 |
2020-12-17 | $22.64 | $22.74 | $22.63 | $22.63 | $21.49 | 83,502 |
2020-12-16 | $22.52 | $22.54 | $22.43 | $22.54 | $21.41 | 19,547 |
2020-12-15 | $22.17 | $22.36 | $22.01 | $22.36 | $21.23 | 29,288 |
2020-12-14 | $22.28 | $22.28 | $21.98 | $21.98 | $20.87 | 65,673 |
2020-12-11 | $22.30 | $22.36 | $22.23 | $22.31 | $20.92 | 71,030 |
2020-12-10 | $22.43 | $22.66 | $22.43 | $22.58 | $21.18 | 70,963 |
2020-12-09 | $22.79 | $22.79 | $22.50 | $22.64 | $21.23 | 26,318 |
2020-12-08 | $22.32 | $22.59 | $22.32 | $22.55 | $21.15 | 32,687 |
2020-12-07 | $22.49 | $22.54 | $22.39 | $22.47 | $21.07 | 22,270 |
2020-12-04 | $22.62 | $22.78 | $22.62 | $22.66 | $21.25 | 26,925 |
2020-12-03 | $22.39 | $22.51 | $22.33 | $22.43 | $21.04 | 326,157 |
2020-12-02 | $22.00 | $22.20 | $22.00 | $22.12 | $20.74 | 74,776 |
2020-12-01 | $21.92 | $22.10 | $21.90 | $22.03 | $20.66 | 380,226 |
2020-11-30 | $21.96 | $21.96 | $21.44 | $21.44 | $20.11 | 849,748 |
2020-11-27 | $21.69 | $21.97 | $21.69 | $21.96 | $20.60 | 323,468 |
2020-11-25 | $21.95 | $22.02 | $21.85 | $21.99 | $20.62 | 14,931 |
2020-11-24 | $21.99 | $22.15 | $21.93 | $22.15 | $20.77 | 16,191 |
2020-11-23 | $21.70 | $21.81 | $21.58 | $21.67 | $20.33 | 12,547 |
2020-11-20 | $21.62 | $21.69 | $21.57 | $21.65 | $20.31 | 8,731 |
2020-11-19 | $21.55 | $21.75 | $21.47 | $21.73 | $20.38 | 284,375 |
2020-11-18 | $21.73 | $21.81 | $21.54 | $21.54 | $20.20 | 3,321 |
2020-11-17 | $21.68 | $21.70 | $21.50 | $21.64 | $20.29 | 8,682 |
2020-11-16 | $21.78 | $21.94 | $21.75 | $21.75 | $20.40 | 10,856 |
2020-11-13 | $21.21 | $21.46 | $21.21 | $21.43 | $20.10 | 3,059 |
2020-11-12 | $21.31 | $21.36 | $21.09 | $21.21 | $19.89 | 280,938 |
2020-11-11 | $21.47 | $21.58 | $21.47 | $21.53 | $20.19 | 44,550 |
2020-11-10 | $21.20 | $21.39 | $21.20 | $21.31 | $19.99 | 10,517 |
2020-11-09 | $21.02 | $21.02 | $20.73 | $20.73 | $19.45 | 10,737 |
2020-11-06 | $19.87 | $19.94 | $19.84 | $19.84 | $18.60 | 4,810 |
2020-11-05 | $19.76 | $19.88 | $19.72 | $19.78 | $18.55 | 9,717 |
2020-11-04 | $19.36 | $19.52 | $19.34 | $19.40 | $18.19 | 3,833 |
2020-11-03 | $19.17 | $19.31 | $19.13 | $19.21 | $18.02 | 5,023 |
2020-11-02 | $18.56 | $18.69 | $18.54 | $18.69 | $17.53 | 22,115 |
2020-10-30 | $18.45 | $18.45 | $18.32 | $18.45 | $17.30 | 42,283 |
2020-10-29 | $18.42 | $18.58 | $18.42 | $18.57 | $17.42 | 10,071 |
2020-10-28 | $18.53 | $18.55 | $18.36 | $18.38 | $17.24 | 17,311 |
2020-10-27 | $19.19 | $19.19 | $19.05 | $19.05 | $17.86 | 3,891 |
2020-10-26 | $19.48 | $19.48 | $19.15 | $19.26 | $18.06 | 4,469 |
2020-10-23 | $19.55 | $19.55 | $19.46 | $19.55 | $18.34 | 2,058 |
2020-10-22 | $19.34 | $19.37 | $19.34 | $19.37 | $18.17 | 636 |
2020-10-21 | $19.40 | $19.49 | $19.35 | $19.35 | $18.15 | 2,952 |
2020-10-20 | $19.49 | $19.49 | $19.43 | $19.43 | $18.22 | 503,882 |
2020-10-19 | $19.53 | $19.58 | $19.33 | $19.33 | $18.13 | 2,840 |
2020-10-16 | $19.46 | $19.53 | $19.46 | $19.51 | $18.30 | 6,639 |
2020-10-15 | $19.19 | $19.34 | $19.14 | $19.34 | $18.14 | 4,890 |
2020-10-14 | $19.76 | $19.78 | $19.63 | $19.65 | $18.43 | 1,980 |
2020-10-13 | $19.92 | $19.92 | $19.68 | $19.72 | $18.49 | 20,576 |
2020-10-12 | $19.95 | $20.06 | $19.95 | $20.06 | $18.81 | 1,502 |
2020-10-09 | $19.91 | $20.02 | $19.91 | $20.02 | $18.78 | 5,640 |
2020-10-08 | $19.73 | $19.79 | $19.73 | $19.78 | $18.55 | 1,889 |
2020-10-07 | $19.58 | $19.64 | $19.57 | $19.63 | $18.41 | 950 |
2020-10-06 | $19.73 | $19.74 | $19.44 | $19.47 | $18.26 | 2,529 |
2020-10-05 | $19.70 | $19.76 | $19.64 | $19.76 | $18.53 | 4,263 |
2020-10-02 | $19.31 | $19.52 | $19.30 | $19.47 | $18.26 | 2,472 |
2020-10-01 | $19.28 | $19.35 | $19.22 | $19.30 | $18.10 | 10,919 |
2020-09-30 | $19.43 | $19.43 | $19.24 | $19.25 | $18.05 | 7,743 |
2020-09-29 | $19.34 | $19.34 | $19.26 | $19.29 | $18.09 | 1,079 |
2020-09-28 | $19.51 | $19.51 | $19.42 | $19.42 | $18.22 | 9,547 |
2020-09-25 | $18.80 | $19.05 | $18.76 | $19.05 | $17.87 | 5,468 |
2020-09-24 | $19.01 | $19.04 | $18.82 | $18.93 | $17.75 | 2,532 |
2020-09-23 | $19.26 | $19.26 | $18.92 | $18.93 | $17.75 | 3,186 |
2020-09-22 | $19.06 | $19.08 | $18.87 | $19.08 | $17.90 | 4,391 |
2020-09-21 | $19.10 | $19.10 | $18.86 | $19.05 | $17.86 | 20,544 |
2020-09-18 | $19.91 | $19.91 | $19.73 | $19.74 | $18.51 | 13,267 |
2020-09-17 | $19.90 | $20.00 | $19.87 | $19.97 | $18.73 | 4,376 |
2020-09-16 | $20.06 | $20.18 | $20.03 | $20.04 | $18.79 | 4,000 |
2020-09-15 | $20.02 | $20.02 | $19.91 | $19.98 | $18.74 | 4,865 |
2020-09-14 | $19.85 | $19.85 | $19.70 | $19.72 | $18.50 | 3,214 |
2020-09-11 | $19.57 | $19.69 | $19.57 | $19.65 | $18.43 | 4,891 |
2020-09-10 | $19.95 | $19.95 | $19.39 | $19.42 | $18.21 | 7,445 |
2020-09-09 | $19.90 | $19.94 | $19.90 | $19.90 | $18.66 | 5,879 |
2020-09-08 | $19.53 | $19.75 | $19.47 | $19.56 | $18.35 | 12,544 |
2020-09-04 | $19.80 | $19.83 | $19.47 | $19.77 | $18.55 | 8,572 |
2020-09-03 | $20.17 | $20.22 | $19.65 | $19.69 | $18.47 | 6,431 |
2020-09-02 | $20.14 | $20.25 | $20.12 | $20.25 | $19.00 | 8,203 |
2020-09-01 | $19.97 | $20.09 | $19.93 | $19.97 | $18.73 | 3,747 |
2020-08-31 | $20.25 | $20.33 | $20.18 | $20.23 | $18.98 | 5,053 |
2020-08-28 | $20.32 | $20.33 | $20.28 | $20.33 | $19.07 | 849 |
2020-08-27 | $20.41 | $20.41 | $20.20 | $20.20 | $18.95 | 1,046 |
2020-08-26 | $20.25 | $20.38 | $20.25 | $20.38 | $19.11 | 5,362 |
2020-08-25 | $20.37 | $20.37 | $20.15 | $20.26 | $19.00 | 3,417 |
2020-08-24 | $20.33 | $20.33 | $20.26 | $20.28 | $19.02 | 14,876 |
2020-08-21 | $19.92 | $20.05 | $19.92 | $20.05 | $18.80 | 7,148 |
2020-08-20 | $20.07 | $20.27 | $20.03 | $20.26 | $19.01 | 6,577 |
2020-08-19 | $20.49 | $20.50 | $20.28 | $20.28 | $19.02 | 4,180 |
2020-08-18 | $20.51 | $20.51 | $20.43 | $20.46 | $19.19 | 4,300 |
2020-08-17 | $20.43 | $20.43 | $20.41 | $20.43 | $19.16 | 4,916 |
2020-08-14 | $20.28 | $20.31 | $20.19 | $20.23 | $18.97 | 2,812 |
2020-08-13 | $20.67 | $20.67 | $20.45 | $20.48 | $19.21 | 8,351 |
2020-08-12 | $20.63 | $20.80 | $20.63 | $20.66 | $19.38 | 2,092 |
2020-08-11 | $20.46 | $20.52 | $20.28 | $20.28 | $19.02 | 15,211 |
2020-08-10 | $20.11 | $20.16 | $20.05 | $20.16 | $18.91 | 7,171 |
2020-08-07 | $19.90 | $20.02 | $19.90 | $20.02 | $18.78 | 3,971 |
2020-08-06 | $20.08 | $20.16 | $20.05 | $20.16 | $18.91 | 3,490 |
2020-08-05 | $20.23 | $20.30 | $20.15 | $20.16 | $18.91 | 9,813 |
2020-08-04 | $19.79 | $20.00 | $19.79 | $19.97 | $18.73 | 2,389 |
2020-08-03 | $19.75 | $19.94 | $19.71 | $19.94 | $18.70 | 11,198 |
2020-07-31 | $19.83 | $19.87 | $19.43 | $19.55 | $18.34 | 26,305 |
2020-07-30 | $19.79 | $19.99 | $19.65 | $19.98 | $18.74 | 13,257 |
2020-07-29 | $20.12 | $20.18 | $20.10 | $20.18 | $18.92 | 2,196 |
2020-07-28 | $19.90 | $20.09 | $19.90 | $19.96 | $18.72 | 14,484 |
2020-07-27 | $19.87 | $19.98 | $19.85 | $19.98 | $18.74 | 199,221 |
2020-07-24 | $19.87 | $19.87 | $19.80 | $19.83 | $18.60 | 6,750 |
2020-07-23 | $20.00 | $20.06 | $19.93 | $19.93 | $18.69 | 4,455 |
2020-07-22 | $20.08 | $20.08 | $19.93 | $20.03 | $18.78 | 8,328 |
2020-07-21 | $20.13 | $20.16 | $20.08 | $20.12 | $18.87 | 2,175 |
2020-07-20 | $20.04 | $20.04 | $19.93 | $20.04 | $18.80 | 5,853 |
2020-07-17 | $19.92 | $19.99 | $19.92 | $19.98 | $18.74 | 8,616 |
2020-07-16 | $19.89 | $19.97 | $19.89 | $19.89 | $18.65 | 5,187 |
2020-07-15 | $20.10 | $20.16 | $19.96 | $20.04 | $18.79 | 6,216 |
2020-07-14 | $19.41 | $19.67 | $19.40 | $19.67 | $18.45 | 7,779 |
2020-07-13 | $19.60 | $19.67 | $19.40 | $19.40 | $18.20 | 10,800 |
2020-07-10 | $19.44 | $19.56 | $19.44 | $19.55 | $18.33 | 4,356 |
2020-07-09 | $19.60 | $19.60 | $19.27 | $19.35 | $18.15 | 13,182 |
2020-07-08 | $19.50 | $19.67 | $19.50 | $19.67 | $18.44 | 1,185 |
2020-07-07 | $19.59 | $19.68 | $19.48 | $19.48 | $18.27 | 4,667 |
2020-07-06 | $19.74 | $19.81 | $19.74 | $19.79 | $18.56 | 2,878 |
2020-07-02 | $19.75 | $19.75 | $19.57 | $19.57 | $18.36 | 3,460 |
2020-07-01 | $19.41 | $19.47 | $19.39 | $19.46 | $18.25 | 7,210 |
2020-06-30 | $19.23 | $19.33 | $19.11 | $19.33 | $18.13 | 32,251 |
2020-06-29 | $19.20 | $19.33 | $19.19 | $19.29 | $18.09 | 1,608 |
2020-06-26 | $19.37 | $19.37 | $19.10 | $19.14 | $17.95 | 2,680 |
2020-06-25 | $19.22 | $19.51 | $19.17 | $19.51 | $18.30 | 4,222 |
2020-06-24 | $19.44 | $19.44 | $19.14 | $19.18 | $17.99 | 5,580 |
2020-06-23 | $19.92 | $19.98 | $19.87 | $19.87 | $18.63 | 4,228 |
2020-06-22 | $19.57 | $19.75 | $19.57 | $19.74 | $18.52 | 111,252 |
2020-06-19 | $19.76 | $19.76 | $19.40 | $19.46 | $18.25 | 2,305 |
2020-06-18 | $19.49 | $19.58 | $19.46 | $19.50 | $18.29 | 3,683 |
2020-06-17 | $19.91 | $19.91 | $19.73 | $19.74 | $18.51 | 10,180 |
2020-06-16 | $19.97 | $20.10 | $19.70 | $19.75 | $18.53 | 9,531 |
2020-06-15 | $19.21 | $19.56 | $19.21 | $19.50 | $18.29 | 11,486 |
2020-06-12 | $19.60 | $19.65 | $19.07 | $19.41 | $18.20 | 3,256 |
2020-06-11 | $19.73 | $19.73 | $19.02 | $19.05 | $17.87 | 5,021 |
2020-06-10 | $20.69 | $20.85 | $20.69 | $20.69 | $19.09 | 2,326 |
2020-06-09 | $20.65 | $20.77 | $20.65 | $20.71 | $19.10 | 3,564 |
2020-06-08 | $21.19 | $21.31 | $21.08 | $21.31 | $19.66 | 5,720 |
2020-06-05 | $21.04 | $21.15 | $21.00 | $21.00 | $19.37 | 38,952 |
2020-06-04 | $20.48 | $20.54 | $20.46 | $20.46 | $18.87 | 7,498 |
2020-06-03 | $20.38 | $20.67 | $20.38 | $20.63 | $19.03 | 49,140 |
2020-06-02 | $20.04 | $20.08 | $19.96 | $20.06 | $18.50 | 4,080 |
2020-06-01 | $19.48 | $19.85 | $19.47 | $19.85 | $18.31 | 4,358 |
2020-05-29 | $19.32 | $19.33 | $19.09 | $19.33 | $17.83 | 11,543 |
2020-05-28 | $19.59 | $19.72 | $19.51 | $19.51 | $18.00 | 7,947 |
2020-05-27 | $19.25 | $19.36 | $19.16 | $19.36 | $17.86 | 3,887 |
2020-05-26 | $19.16 | $19.22 | $19.12 | $19.12 | $17.64 | 4,275 |
2020-05-22 | $18.67 | $18.76 | $18.62 | $18.74 | $17.28 | 3,843 |
2020-05-21 | $19.00 | $19.08 | $18.82 | $18.82 | $17.36 | 14,405 |
2020-05-20 | $18.89 | $19.05 | $18.89 | $18.97 | $17.50 | 2,005 |
2020-05-19 | $18.71 | $18.82 | $18.63 | $18.63 | $17.19 | 3,027 |
2020-05-18 | $18.68 | $18.92 | $18.67 | $18.92 | $17.46 | 17,794 |
2020-05-15 | $18.11 | $18.11 | $17.94 | $18.10 | $16.70 | 18,240 |
2020-05-14 | $17.82 | $18.12 | $17.65 | $18.12 | $16.72 | 9,797 |
2020-05-13 | $18.55 | $18.59 | $18.25 | $18.30 | $16.88 | 7,047 |
2020-05-12 | $18.94 | $18.95 | $18.56 | $18.58 | $17.14 | 11,779 |
2020-05-11 | $18.68 | $18.88 | $18.68 | $18.83 | $17.37 | 6,933 |
2020-05-08 | $18.96 | $18.96 | $18.89 | $18.96 | $17.49 | 11,080 |
2020-05-07 | $18.62 | $18.80 | $18.61 | $18.67 | $17.22 | 24,649 |
2020-05-06 | $18.62 | $18.62 | $18.34 | $18.36 | $16.94 | 12,655 |
2020-05-05 | $18.61 | $18.69 | $18.49 | $18.50 | $17.07 | 3,456 |
2020-05-04 | $18.26 | $18.50 | $18.26 | $18.50 | $17.07 | 14,536 |
2020-05-01 | $18.56 | $18.56 | $18.34 | $18.37 | $16.95 | 11,214 |
2020-04-30 | $19.08 | $19.08 | $18.79 | $18.92 | $17.45 | 11,901 |
2020-04-29 | $19.36 | $19.50 | $19.32 | $19.40 | $17.90 | 6,519 |
2020-04-28 | $19.00 | $19.00 | $18.81 | $18.81 | $17.35 | 3,162 |
2020-04-27 | $18.43 | $18.62 | $18.39 | $18.60 | $17.16 | 9,463 |
2020-04-24 | $18.21 | $18.34 | $18.09 | $18.32 | $16.90 | 7,047 |
2020-04-23 | $18.25 | $18.48 | $18.14 | $18.17 | $16.76 | 517,562 |
2020-04-22 | $18.04 | $18.17 | $18.02 | $18.11 | $16.71 | 3,930 |
2020-04-21 | $17.78 | $17.90 | $17.61 | $17.68 | $16.31 | 7,933 |
2020-04-20 | $18.26 | $18.53 | $18.15 | $18.17 | $16.76 | 12,271 |
2020-04-17 | $18.46 | $18.59 | $18.30 | $18.56 | $17.12 | 207,481 |
2020-04-16 | $17.95 | $17.98 | $17.80 | $17.98 | $16.59 | 8,880 |
2020-04-15 | $17.93 | $17.96 | $17.78 | $17.84 | $16.46 | 13,345 |
2020-04-14 | $18.66 | $18.71 | $18.55 | $18.67 | $17.22 | 6,288 |
2020-04-13 | $18.68 | $18.74 | $18.39 | $18.47 | $17.04 | 7,442 |
2020-04-09 | $18.45 | $18.75 | $18.43 | $18.73 | $17.28 | 26,866 |
2020-04-08 | $17.76 | $18.06 | $17.72 | $17.98 | $16.59 | 6,322 |
2020-04-07 | $18.16 | $18.16 | $17.70 | $17.70 | $16.33 | 19,701 |
2020-04-06 | $17.30 | $17.63 | $17.30 | $17.60 | $16.24 | 12,194 |
2020-04-03 | $16.95 | $16.95 | $16.73 | $16.79 | $15.49 | 41,713 |
2020-04-02 | $17.11 | $17.41 | $17.07 | $17.36 | $16.01 | 12,535 |
2020-04-01 | $17.26 | $17.45 | $16.87 | $16.90 | $15.59 | 57,070 |
2020-03-31 | $17.69 | $17.94 | $17.57 | $17.74 | $16.36 | 193,414 |
2020-03-30 | $17.36 | $17.67 | $17.28 | $17.67 | $16.30 | 21,061 |
2020-03-27 | $17.18 | $17.71 | $17.00 | $17.37 | $16.02 | 23,395 |
2020-03-26 | $17.23 | $18.06 | $17.20 | $17.91 | $16.52 | 275,465 |
2020-03-25 | $16.65 | $17.29 | $16.36 | $16.96 | $15.65 | 21,942 |
2020-03-24 | $15.66 | $16.45 | $15.65 | $16.20 | $14.94 | 15,254 |
2020-03-23 | $14.95 | $14.99 | $14.50 | $14.63 | $13.50 | 17,067 |
2020-03-20 | $15.55 | $15.81 | $14.83 | $14.84 | $13.69 | 36,537 |
2020-03-19 | $14.77 | $15.54 | $14.53 | $15.13 | $13.96 | 262,082 |
2020-03-18 | $15.01 | $15.50 | $14.57 | $14.82 | $13.67 | 25,714 |
2020-03-17 | $15.80 | $16.41 | $15.19 | $16.14 | $14.89 | 14,626 |
2020-03-16 | $15.73 | $16.32 | $15.47 | $15.48 | $14.28 | 48,749 |
2020-03-13 | $17.73 | $17.82 | $16.61 | $17.52 | $16.16 | 166,715 |
2020-03-12 | $17.69 | $17.69 | $16.80 | $17.55 | $16.19 | 174,847 |
2020-03-11 | $19.91 | $19.91 | $18.98 | $19.13 | $17.65 | 30,605 |
2020-03-10 | $20.48 | $20.48 | $19.71 | $20.36 | $18.78 | 47,729 |
2020-03-09 | $20.24 | $20.52 | $19.57 | $19.65 | $18.13 | 82,826 |
2020-03-06 | $21.59 | $21.79 | $21.45 | $21.67 | $19.99 | 41,241 |
2020-03-05 | $22.14 | $22.21 | $21.93 | $21.93 | $20.23 | 27,582 |
2020-03-04 | $22.24 | $22.66 | $22.16 | $22.66 | $20.90 | 9,452 |
2020-03-03 | $22.44 | $22.44 | $21.65 | $21.75 | $20.06 | 30,239 |
2020-03-02 | $21.74 | $22.06 | $21.59 | $22.06 | $20.35 | 69,678 |
2020-02-28 | $21.48 | $21.79 | $21.27 | $21.78 | $20.09 | 827,783 |
2020-02-27 | $22.32 | $22.59 | $22.01 | $22.01 | $20.30 | 285,829 |
2020-02-26 | $22.98 | $23.19 | $22.86 | $22.86 | $21.09 | 511,521 |
2020-02-25 | $23.44 | $23.47 | $22.93 | $22.96 | $21.18 | 513,087 |
2020-02-24 | $23.40 | $23.61 | $23.40 | $23.48 | $21.66 | 23,434 |
2020-02-21 | $24.49 | $24.49 | $24.36 | $24.45 | $22.55 | 4,737 |
2020-02-20 | $24.51 | $24.55 | $24.41 | $24.47 | $22.57 | 4,245 |
2020-02-19 | $24.57 | $24.57 | $24.51 | $24.53 | $22.63 | 5,965 |
2020-02-18 | $24.49 | $24.51 | $24.43 | $24.49 | $22.59 | 5,512 |
2020-02-14 | $24.62 | $24.62 | $24.53 | $24.56 | $22.66 | 4,603 |
2020-02-13 | $24.67 | $24.78 | $24.61 | $24.73 | $22.81 | 12,042 |
2020-02-12 | $24.79 | $24.86 | $24.76 | $24.85 | $22.93 | 528,611 |
2020-02-11 | $24.70 | $24.75 | $24.63 | $24.66 | $22.74 | 12,878 |
2020-02-10 | $24.43 | $24.44 | $24.39 | $24.44 | $22.55 | 5,326 |
2020-02-07 | $24.46 | $24.47 | $24.37 | $24.37 | $22.48 | 2,078 |
2020-02-06 | $24.65 | $24.69 | $24.62 | $24.62 | $22.71 | 3,076 |
2020-02-05 | $24.73 | $24.73 | $24.64 | $24.72 | $22.80 | 9,028 |
2020-02-04 | $24.59 | $24.60 | $24.51 | $24.55 | $22.64 | 7,805 |
2020-02-03 | $24.27 | $24.35 | $24.17 | $24.17 | $22.30 | 61,988 |
2020-01-31 | $24.54 | $24.54 | $24.31 | $24.35 | $22.46 | 1,065,118 |
2020-01-30 | $24.51 | $24.75 | $24.51 | $24.75 | $22.83 | 2,384 |
2020-01-29 | $24.78 | $24.80 | $24.66 | $24.72 | $22.80 | 6,370 |
2020-01-28 | $24.54 | $24.76 | $24.54 | $24.74 | $22.82 | 57,410 |
2020-01-27 | $24.57 | $24.66 | $24.52 | $24.56 | $22.66 | 266,551 |
2020-01-24 | $25.28 | $25.28 | $25.04 | $25.08 | $23.14 | 1,881 |
2020-01-23 | $25.15 | $25.15 | $25.01 | $25.13 | $23.18 | 4,149 |
2020-01-22 | $25.27 | $25.27 | $25.21 | $25.21 | $23.26 | 15,795 |
2020-01-21 | $25.25 | $25.25 | $25.18 | $25.18 | $23.23 | 9,931 |
2020-01-17 | $25.41 | $25.41 | $25.40 | $25.40 | $23.43 | 2,936 |
2020-01-16 | $25.25 | $25.27 | $25.15 | $25.27 | $23.31 | 9,078 |
2020-01-15 | $25.14 | $25.25 | $25.14 | $25.22 | $23.26 | 2,729 |
2020-01-14 | $25.15 | $25.19 | $25.07 | $25.19 | $23.24 | 2,108 |
2020-01-13 | $25.06 | $25.12 | $25.02 | $25.12 | $23.17 | 1,407 |
2020-01-10 | $25.14 | $25.21 | $25.06 | $25.06 | $23.12 | 2,105 |
2020-01-09 | $25.26 | $25.26 | $25.18 | $25.24 | $23.28 | 3,643 |
2020-01-08 | $25.19 | $25.28 | $25.14 | $25.27 | $23.31 | 2,037 |
2020-01-07 | $25.31 | $25.31 | $25.20 | $25.20 | $23.25 | 6,542 |
2020-01-06 | $25.06 | $25.39 | $25.06 | $25.38 | $23.41 | 7,947 |
2020-01-03 | $25.20 | $25.33 | $25.20 | $25.21 | $23.26 | 7,309 |
2020-01-02 | $25.50 | $25.50 | $25.37 | $25.45 | $23.48 | 6,829 |
2019-12-31 | $25.25 | $25.37 | $25.23 | $25.37 | $23.40 | 2,595 |
2019-12-30 | $25.37 | $25.41 | $25.21 | $25.21 | $23.25 | 8,186 |
2019-12-27 | $25.48 | $25.48 | $25.34 | $25.34 | $23.38 | 2,645 |
2019-12-26 | $25.14 | $25.22 | $25.14 | $25.22 | $23.26 | 1,167 |
2019-12-24 | $25.24 | $25.24 | $25.10 | $25.10 | $23.15 | 7,623 |
2019-12-23 | $25.03 | $25.03 | $24.99 | $25.01 | $23.07 | 8,866 |
2019-12-20 | $25.00 | $25.12 | $24.95 | $24.95 | $23.02 | 8,289 |
2019-12-19 | $25.05 | $25.05 | $24.99 | $24.99 | $23.05 | 3,769 |
2019-12-18 | $25.08 | $25.08 | $25.03 | $25.08 | $23.14 | 60,809 |
2019-12-17 | $25.08 | $25.14 | $25.04 | $25.10 | $23.15 | 7,357 |
2019-12-16 | $25.46 | $25.58 | $25.46 | $25.49 | $23.51 | 8,857 |
2019-12-13 | $25.02 | $25.04 | $24.90 | $25.00 | $23.06 | 242,026 |
2019-12-12 | $24.08 | $24.39 | $24.01 | $24.35 | $22.46 | 34,171 |
2019-12-11 | $24.08 | $24.21 | $24.08 | $24.18 | $22.31 | 15,732 |
2019-12-10 | $24.55 | $24.72 | $24.55 | $24.67 | $22.24 | 4,824 |
2019-12-09 | $24.75 | $24.75 | $24.70 | $24.70 | $22.27 | 924 |
2019-12-06 | $24.60 | $24.70 | $24.59 | $24.68 | $22.25 | 35,161 |
2019-12-05 | $24.47 | $24.47 | $24.39 | $24.40 | $22.00 | 1,565 |
2019-12-04 | $24.28 | $24.49 | $24.28 | $24.48 | $22.07 | 11,974 |
2019-12-03 | $24.15 | $24.26 | $24.06 | $24.26 | $21.87 | 1,831 |
2019-12-02 | $24.58 | $24.58 | $24.45 | $24.48 | $22.07 | 6,999 |
2019-11-29 | $24.65 | $24.65 | $24.65 | $24.65 | $22.22 | 276 |
2019-11-27 | $24.76 | $24.85 | $24.76 | $24.85 | $22.40 | 3,528 |
2019-11-26 | $24.65 | $24.67 | $24.65 | $24.67 | $22.25 | 632 |
2019-11-25 | $24.69 | $24.72 | $24.69 | $24.72 | $22.28 | 2,059 |
2019-11-22 | $24.44 | $24.44 | $24.33 | $24.37 | $21.97 | 2,791 |
2019-11-21 | $24.16 | $24.22 | $24.16 | $24.22 | $21.84 | 1,112 |
2019-11-20 | $24.27 | $24.27 | $24.21 | $24.26 | $21.87 | 4,138 |
2019-11-19 | $24.69 | $24.69 | $24.50 | $24.50 | $22.09 | 386 |
2019-11-18 | $24.53 | $24.53 | $24.46 | $24.51 | $22.10 | 2,506 |
2019-11-15 | $24.32 | $24.41 | $24.32 | $24.41 | $22.01 | 851 |
2019-11-14 | $24.32 | $24.34 | $24.31 | $24.34 | $21.94 | 2,464 |
2019-11-13 | $24.26 | $24.38 | $24.26 | $24.38 | $21.98 | 840 |
2019-11-12 | $24.43 | $24.43 | $24.42 | $24.42 | $22.02 | 765 |
2019-11-11 | $24.28 | $24.38 | $24.28 | $24.38 | $21.98 | 2,402 |
2019-11-08 | $24.39 | $24.39 | $24.33 | $24.36 | $21.96 | 1,440 |
2019-11-07 | $24.55 | $24.55 | $24.50 | $24.50 | $22.09 | 3,053 |
2019-11-06 | $24.58 | $24.58 | $24.51 | $24.51 | $22.10 | 12,732 |
2019-11-05 | $24.58 | $24.58 | $24.54 | $24.54 | $22.12 | 1,450 |
2019-11-04 | $24.59 | $24.59 | $24.48 | $24.48 | $22.07 | 6,271 |
2019-11-01 | $24.39 | $24.39 | $24.34 | $24.39 | $21.99 | 1,727 |
2019-10-31 | $24.31 | $24.31 | $24.18 | $24.26 | $21.87 | 5,514 |
2019-10-30 | $24.17 | $24.40 | $24.17 | $24.40 | $22.00 | 3,945 |
2019-10-29 | $24.28 | $24.28 | $24.24 | $24.24 | $21.85 | 928 |
2019-10-28 | $24.29 | $24.31 | $24.29 | $24.31 | $21.92 | 2,150 |
2019-10-25 | $24.13 | $24.24 | $24.07 | $24.21 | $21.83 | 1,513 |
2019-10-24 | $24.40 | $24.40 | $24.21 | $24.21 | $21.83 | 7,899 |
2019-10-23 | $23.99 | $24.17 | $23.99 | $24.17 | $21.79 | 3,220 |
2019-10-22 | $24.07 | $24.18 | $23.97 | $23.97 | $21.61 | 3,298 |
2019-10-21 | $24.00 | $24.05 | $23.98 | $23.98 | $21.62 | 1,948 |
2019-10-18 | $23.87 | $23.88 | $23.82 | $23.87 | $21.52 | 5,860 |
2019-10-17 | $23.84 | $23.88 | $23.79 | $23.88 | $21.53 | 80,172 |
2019-10-16 | $23.72 | $23.72 | $23.68 | $23.69 | $21.35 | 3,006 |
2019-10-15 | $23.35 | $23.73 | $23.35 | $23.69 | $21.36 | 8,417 |
2019-10-14 | $23.25 | $23.36 | $23.25 | $23.34 | $21.04 | 2,446 |
2019-10-11 | $23.51 | $23.60 | $23.51 | $23.55 | $21.23 | 2,188 |
2019-10-10 | $22.63 | $22.82 | $22.63 | $22.80 | $20.56 | 62,889 |
2019-10-09 | $22.60 | $22.60 | $22.47 | $22.56 | $20.34 | 1,375 |
2019-10-08 | $22.46 | $22.51 | $22.45 | $22.46 | $20.25 | 15,434 |
2019-10-07 | $22.75 | $22.79 | $22.74 | $22.75 | $20.51 | 2,661 |
2019-10-04 | $22.58 | $22.75 | $22.55 | $22.75 | $20.51 | 4,633 |
2019-10-03 | $22.44 | $22.58 | $22.37 | $22.58 | $20.36 | 25,293 |
2019-10-02 | $22.70 | $22.70 | $22.50 | $22.50 | $20.29 | 10,773 |
2019-10-01 | $23.30 | $23.30 | $23.11 | $23.11 | $20.84 | 15,616 |
2019-09-30 | $23.48 | $23.48 | $23.39 | $23.43 | $21.12 | 4,397 |
2019-09-27 | $23.45 | $23.45 | $23.35 | $23.38 | $21.07 | 4,435 |
2019-09-26 | $23.39 | $23.40 | $23.36 | $23.37 | $21.07 | 3,826 |
2019-09-25 | $23.15 | $23.22 | $23.15 | $23.19 | $20.90 | 869 |
2019-09-24 | $23.36 | $23.39 | $23.29 | $23.29 | $21.00 | 1,252 |
2019-09-23 | $23.40 | $23.40 | $23.37 | $23.38 | $21.08 | 945 |
2019-09-20 | $23.65 | $23.65 | $23.49 | $23.49 | $21.18 | 1,367 |
2019-09-19 | $23.58 | $23.63 | $23.55 | $23.55 | $21.23 | 69,029 |
2019-09-18 | $23.47 | $23.50 | $23.47 | $23.50 | $21.18 | 1,001 |
2019-09-17 | $23.42 | $23.56 | $23.41 | $23.56 | $21.24 | 1,150 |
2019-09-16 | $23.49 | $23.49 | $23.41 | $23.42 | $21.11 | 3,184 |
2019-09-13 | $23.54 | $23.59 | $23.50 | $23.59 | $21.27 | 1,470 |
2019-09-12 | $23.30 | $23.37 | $23.29 | $23.37 | $21.07 | 238,207 |
2019-09-11 | $23.15 | $23.24 | $23.15 | $23.24 | $20.95 | 1,211 |
2019-09-10 | $23.04 | $23.04 | $23.01 | $23.01 | $20.75 | 936 |
2019-09-09 | $22.88 | $22.91 | $22.87 | $22.91 | $20.65 | 1,069 |
2019-09-06 | $22.96 | $22.96 | $22.96 | $22.96 | $20.70 | 200 |
2019-09-05 | $22.96 | $22.96 | $22.91 | $22.93 | $20.67 | 3,230 |
2019-09-04 | $22.73 | $22.83 | $22.73 | $22.83 | $20.58 | 1,211 |
2019-09-03 | $22.35 | $22.47 | $22.35 | $22.47 | $20.25 | 1,011 |
2019-08-30 | $22.46 | $22.48 | $22.46 | $22.48 | $20.27 | 214 |
2019-08-29 | $22.44 | $22.44 | $22.24 | $22.24 | $20.05 | 237,753 |
2019-08-28 | $22.10 | $22.31 | $22.10 | $22.21 | $20.02 | 1,108 |
2019-08-27 | $22.34 | $22.34 | $22.24 | $22.24 | $20.05 | 2,463 |
2019-08-26 | $22.18 | $22.20 | $22.09 | $22.10 | $19.92 | 2,087 |
2019-08-23 | $22.31 | $22.31 | $22.10 | $22.10 | $19.93 | 381 |
2019-08-22 | $22.36 | $22.38 | $22.23 | $22.29 | $20.10 | 58,719 |
2019-08-21 | $22.31 | $22.33 | $22.25 | $22.29 | $20.10 | 3,366 |
2019-08-20 | $22.08 | $22.15 | $22.08 | $22.11 | $19.93 | 2,485 |
2019-08-19 | $22.22 | $22.31 | $22.22 | $22.25 | $20.06 | 13,615 |
2019-08-16 | $22.08 | $22.10 | $21.97 | $22.09 | $19.92 | 144,823 |
2019-08-15 | $21.88 | $21.95 | $21.88 | $21.93 | $19.77 | 2,464 |
2019-08-14 | $22.01 | $22.04 | $21.89 | $21.89 | $19.74 | 6,474 |
2019-08-13 | $22.07 | $22.36 | $22.07 | $22.35 | $20.15 | 3,467 |
2019-08-12 | $22.33 | $22.36 | $22.26 | $22.28 | $20.09 | 17,400 |
2019-08-09 | $22.46 | $22.46 | $22.34 | $22.34 | $20.14 | 3,194 |
2019-08-08 | $22.36 | $22.56 | $22.36 | $22.56 | $20.34 | 21,129 |
2019-08-07 | $22.15 | $22.36 | $22.15 | $22.34 | $20.14 | 2,221 |
2019-08-06 | $22.30 | $22.30 | $22.19 | $22.24 | $20.05 | 9,931 |
2019-08-05 | $22.42 | $22.42 | $22.20 | $22.21 | $20.02 | 20,011 |
2019-08-02 | $23.05 | $23.05 | $22.73 | $22.82 | $20.57 | 23,047 |
2019-08-01 | $23.14 | $23.35 | $23.13 | $23.14 | $20.86 | 27,904 |
2019-07-31 | $23.51 | $23.53 | $23.36 | $23.36 | $21.06 | 3,106 |
2019-07-30 | $23.70 | $23.70 | $23.58 | $23.58 | $21.26 | 3,576 |
2019-07-29 | $24.01 | $24.01 | $23.85 | $23.86 | $21.51 | 7,307 |
2019-07-26 | $23.82 | $23.98 | $23.77 | $23.79 | $21.45 | 254,971 |
2019-07-25 | $23.77 | $23.77 | $23.66 | $23.69 | $21.36 | 12,082 |
2019-07-24 | $23.76 | $23.79 | $23.76 | $23.79 | $21.44 | 752 |
2019-07-23 | $23.91 | $23.91 | $23.82 | $23.84 | $21.49 | 2,173 |
2019-07-22 | $23.75 | $23.76 | $23.73 | $23.75 | $21.42 | 2,190 |
2019-07-19 | $23.82 | $23.82 | $23.75 | $23.75 | $21.41 | 2,752 |
2019-07-18 | $23.66 | $23.79 | $23.66 | $23.79 | $21.45 | 906 |
2019-07-17 | $23.71 | $23.71 | $23.66 | $23.66 | $21.33 | 1,373 |
2019-07-16 | $23.78 | $23.80 | $23.72 | $23.73 | $21.39 | 5,138 |
2019-07-15 | $23.93 | $23.93 | $23.88 | $23.88 | $21.53 | 555 |
2019-07-12 | $23.86 | $23.92 | $23.86 | $23.88 | $21.53 | 873 |
2019-07-11 | $23.97 | $23.97 | $23.86 | $23.88 | $21.53 | 1,211 |
2019-07-10 | $23.95 | $23.95 | $23.86 | $23.86 | $21.51 | 2,908 |
2019-07-09 | $23.81 | $23.85 | $23.78 | $23.80 | $21.46 | 1,616 |
2019-07-08 | $23.93 | $23.93 | $23.92 | $23.92 | $21.57 | 751 |
2019-07-05 | $23.98 | $24.07 | $23.98 | $24.01 | $21.65 | 1,896 |
2019-07-03 | $24.25 | $24.29 | $24.25 | $24.25 | $21.86 | 1,371 |
2019-07-02 | $24.05 | $24.18 | $24.05 | $24.13 | $21.75 | 7,382 |
2019-07-01 | $24.11 | $24.11 | $23.98 | $23.98 | $21.62 | 22,477 |
2019-06-28 | $23.82 | $23.95 | $23.82 | $23.93 | $21.57 | 2,393 |
2019-06-27 | $23.87 | $23.87 | $23.76 | $23.81 | $21.47 | 2,145 |
2019-06-26 | $23.77 | $23.86 | $23.77 | $23.81 | $21.47 | 7,704 |
2019-06-25 | $23.94 | $23.94 | $23.75 | $23.75 | $21.41 | 7,704 |
2019-06-24 | $23.85 | $23.92 | $23.85 | $23.86 | $21.51 | 922 |
2019-06-21 | $23.79 | $23.85 | $23.78 | $23.85 | $21.50 | 1,489 |
2019-06-20 | $23.88 | $23.94 | $23.88 | $23.90 | $21.54 | 8,124 |
2019-06-19 | $23.65 | $23.73 | $23.65 | $23.73 | $21.40 | 4,117 |
2019-06-18 | $23.61 | $23.68 | $23.61 | $23.65 | $21.32 | 2,492 |
2019-06-17 | $23.39 | $23.39 | $23.13 | $23.35 | $21.05 | 24,808 |
2019-06-14 | $23.41 | $23.41 | $23.35 | $23.36 | $21.06 | 4,779 |
2019-06-13 | $23.64 | $23.64 | $23.56 | $23.58 | $21.26 | 2,555 |
2019-06-12 | $23.69 | $23.72 | $23.56 | $23.56 | $21.24 | 6,403 |
2019-06-11 | $23.89 | $23.90 | $23.76 | $23.81 | $21.47 | 16,620 |
2019-06-10 | $24.17 | $24.23 | $24.16 | $24.16 | $21.31 | 8,112 |
2019-06-07 | $24.13 | $24.19 | $24.13 | $24.14 | $21.29 | 1,290 |
2019-06-06 | $23.84 | $23.87 | $23.82 | $23.87 | $21.05 | 389 |
2019-06-05 | $23.82 | $23.82 | $23.68 | $23.68 | $20.88 | 1,281 |
2019-06-04 | $23.63 | $23.70 | $23.62 | $23.70 | $20.90 | 10,276 |
2019-06-03 | $23.42 | $23.44 | $23.34 | $23.41 | $20.65 | 1,613 |
2019-05-31 | $23.27 | $23.35 | $23.24 | $23.33 | $20.58 | 2,408 |
2019-05-30 | $23.56 | $23.56 | $23.52 | $23.52 | $20.74 | 2,762 |
2019-05-29 | $23.45 | $23.45 | $23.36 | $23.43 | $20.67 | 2,868 |
2019-05-28 | $23.89 | $23.89 | $23.66 | $23.66 | $20.87 | 3,889 |
2019-05-24 | $23.76 | $23.90 | $23.76 | $23.87 | $21.05 | 10,292 |
2019-05-23 | $23.67 | $23.67 | $23.62 | $23.62 | $20.83 | 508 |
2019-05-22 | $23.96 | $23.96 | $23.92 | $23.92 | $21.10 | 475 |
2019-05-21 | $24.15 | $24.15 | $24.14 | $24.14 | $21.29 | 567 |
2019-05-20 | $23.94 | $24.05 | $23.94 | $24.01 | $21.17 | 778 |
2019-05-17 | $24.11 | $24.15 | $24.11 | $24.13 | $21.28 | 763 |
2019-05-16 | $24.31 | $24.31 | $24.23 | $24.23 | $21.37 | 530 |
2019-05-15 | $23.99 | $24.14 | $23.99 | $24.14 | $21.29 | 562 |
2019-05-14 | $23.98 | $24.14 | $23.98 | $24.08 | $21.24 | 3,444 |
2019-05-13 | $24.04 | $24.04 | $23.85 | $23.89 | $21.07 | 3,560 |
2019-05-10 | $24.25 | $24.34 | $24.25 | $24.34 | $21.47 | 1,206 |
2019-05-09 | $24.18 | $24.25 | $24.11 | $24.24 | $21.37 | 14,242 |
2019-05-08 | $24.22 | $24.35 | $24.22 | $24.34 | $21.47 | 2,729 |
2019-05-07 | $24.58 | $24.58 | $24.34 | $24.36 | $21.48 | 21,026 |
2019-05-06 | $24.50 | $24.82 | $24.50 | $24.82 | $21.89 | 878 |
2019-05-03 | $24.89 | $25.04 | $24.88 | $25.04 | $22.08 | 1,227 |
2019-05-02 | $24.65 | $24.65 | $24.65 | $24.65 | $21.74 | 202 |
2019-05-01 | $24.95 | $24.95 | $24.69 | $24.69 | $21.78 | 21,168 |
2019-04-30 | $24.83 | $24.95 | $24.83 | $24.92 | $21.98 | 6,890 |
2019-04-29 | $24.79 | $24.81 | $24.79 | $24.80 | $21.87 | 758 |
2019-04-26 | $24.72 | $24.77 | $24.68 | $24.72 | $21.80 | 2,487 |
2019-04-25 | $24.61 | $24.77 | $24.61 | $24.72 | $21.80 | 867 |
2019-04-24 | $24.91 | $24.91 | $24.80 | $24.80 | $21.87 | 685 |
2019-04-23 | $25.00 | $25.02 | $24.99 | $24.99 | $22.04 | 4,440 |
2019-04-22 | $24.97 | $25.02 | $24.95 | $24.95 | $22.00 | 362 |
2019-04-18 | $24.98 | $24.99 | $24.96 | $24.96 | $22.01 | 750 |
2019-04-17 | $25.10 | $25.10 | $25.03 | $25.03 | $22.07 | 507 |
2019-04-16 | $25.13 | $25.13 | $24.98 | $24.98 | $22.03 | 972 |
2019-04-15 | $25.07 | $25.07 | $24.99 | $25.02 | $22.07 | 2,842 |
2019-04-12 | $24.94 | $24.99 | $24.94 | $24.99 | $22.04 | 3,070 |
2019-04-11 | $24.90 | $24.91 | $24.87 | $24.87 | $21.93 | 6,430 |
2019-04-10 | $24.92 | $24.92 | $24.88 | $24.88 | $21.94 | 1,329 |
2019-04-09 | $24.82 | $24.86 | $24.81 | $24.81 | $21.88 | 735 |
2019-04-08 | $24.99 | $24.99 | $24.88 | $24.95 | $22.00 | 901 |
2019-04-05 | $24.87 | $24.89 | $24.86 | $24.89 | $21.95 | 704 |
2019-04-04 | $24.85 | $24.86 | $24.84 | $24.84 | $21.91 | 1,358 |
2019-04-03 | $24.95 | $25.00 | $24.94 | $24.95 | $22.00 | 15,466 |
2019-04-02 | $24.68 | $24.80 | $24.68 | $24.77 | $21.85 | 5,069 |
2019-04-01 | $24.55 | $24.63 | $24.48 | $24.62 | $21.71 | 19,423 |
2019-03-29 | $24.38 | $24.38 | $24.22 | $24.27 | $21.40 | 31,403 |
2019-03-28 | $24.21 | $24.24 | $24.20 | $24.23 | $21.36 | 2,589 |
2019-03-27 | $24.37 | $24.37 | $24.22 | $24.35 | $21.47 | 3,671 |
2019-03-26 | $24.28 | $24.37 | $24.28 | $24.28 | $21.41 | 1,971 |
2019-03-25 | $24.22 | $24.22 | $24.10 | $24.16 | $21.31 | 9,663 |
2019-03-22 | $24.48 | $24.48 | $24.28 | $24.28 | $21.41 | 1,578 |
2019-03-21 | $24.62 | $24.68 | $24.61 | $24.68 | $21.77 | 42,753 |
2019-03-20 | $24.70 | $24.83 | $24.65 | $24.69 | $21.77 | 5,104 |
2019-03-19 | $24.81 | $24.92 | $24.79 | $24.79 | $21.86 | 3,358 |
2019-03-18 | $24.70 | $24.76 | $24.70 | $24.74 | $21.82 | 1,241 |
2019-03-15 | $24.57 | $24.63 | $24.52 | $24.60 | $21.70 | 2,390 |
2019-03-14 | $24.42 | $24.43 | $24.35 | $24.36 | $21.48 | 15,100 |
2019-03-13 | $24.15 | $24.27 | $24.15 | $24.27 | $21.40 | 651 |
2019-03-12 | $23.95 | $24.00 | $23.92 | $23.93 | $21.10 | 1,231 |
2019-03-11 | $23.82 | $23.97 | $23.81 | $23.97 | $21.14 | 880 |
2019-03-08 | $23.73 | $23.76 | $23.71 | $23.76 | $20.95 | 3,464 |
2019-03-07 | $24.07 | $24.07 | $23.90 | $23.90 | $21.08 | 227,111 |
2019-03-06 | $24.20 | $24.20 | $24.14 | $24.14 | $21.29 | 1,684 |
2019-03-05 | $24.15 | $24.15 | $24.13 | $24.13 | $21.28 | 3,012 |
2019-03-04 | $24.15 | $24.15 | $23.96 | $23.96 | $21.13 | 1,874 |
2019-03-01 | $24.08 | $24.08 | $23.98 | $24.04 | $21.20 | 77,890 |
2019-02-28 | $24.10 | $24.10 | $23.98 | $23.98 | $21.15 | 700 |
2019-02-27 | $24.15 | $24.15 | $24.10 | $24.10 | $21.25 | 826 |
2019-02-26 | $24.06 | $24.13 | $24.06 | $24.13 | $21.28 | 718 |
2019-02-25 | $23.96 | $23.96 | $23.90 | $23.90 | $21.08 | 796 |
2019-02-22 | $23.91 | $23.93 | $23.87 | $23.87 | $21.05 | 1,153 |
2019-02-21 | $23.85 | $23.85 | $23.81 | $23.81 | $21.00 | 16,501 |
2019-02-20 | $23.95 | $24.03 | $23.94 | $24.00 | $21.17 | 18,700 |
2019-02-19 | $23.80 | $23.80 | $23.80 | $23.80 | $20.99 | 0 |
2019-02-15 | $23.58 | $23.64 | $23.57 | $23.64 | $20.85 | 7,544 |
2019-02-14 | $23.40 | $23.48 | $23.27 | $23.30 | $20.55 | 326,466 |
2019-02-13 | $23.50 | $23.50 | $23.46 | $23.47 | $20.70 | 1,726 |
2019-02-12 | $23.27 | $23.37 | $23.27 | $23.37 | $20.61 | 1,599 |
2019-02-11 | $23.28 | $23.28 | $23.17 | $23.20 | $20.46 | 1,050 |
2019-02-08 | $23.24 | $23.31 | $23.22 | $23.31 | $20.56 | 50,698 |
2019-02-07 | $23.50 | $23.50 | $23.33 | $23.33 | $20.58 | 4,362 |
2019-02-06 | $23.57 | $23.59 | $23.47 | $23.47 | $20.70 | 2,761 |
2019-02-05 | $23.48 | $23.55 | $23.38 | $23.53 | $20.75 | 48,363 |
2019-02-04 | $23.32 | $23.34 | $23.32 | $23.34 | $20.58 | 1,128 |
2019-02-01 | $23.25 | $23.31 | $23.25 | $23.29 | $20.54 | 4,864 |
2019-01-31 | $23.24 | $23.24 | $23.19 | $23.19 | $20.45 | 1,982 |
2019-01-30 | $22.98 | $23.07 | $22.98 | $23.07 | $20.35 | 2,160 |
2019-01-29 | $22.88 | $22.88 | $22.76 | $22.76 | $20.07 | 450 |
2019-01-28 | $22.61 | $22.66 | $22.50 | $22.63 | $19.96 | 26,061 |
2019-01-25 | $22.77 | $22.77 | $22.77 | $22.77 | $20.08 | 109 |
2019-01-24 | $22.55 | $22.60 | $22.55 | $22.60 | $19.93 | 3,917 |
2019-01-23 | $22.68 | $22.68 | $22.68 | $22.68 | $20.00 | 99 |
2019-01-22 | $22.62 | $22.63 | $22.55 | $22.55 | $19.89 | 4,213 |
2019-01-18 | $22.83 | $22.85 | $22.81 | $22.81 | $20.12 | 5,762 |
2019-01-17 | $22.50 | $22.57 | $22.50 | $22.57 | $19.91 | 2,947 |
2019-01-16 | $22.45 | $22.47 | $22.37 | $22.39 | $19.75 | 7,432 |
2019-01-15 | $22.39 | $22.45 | $22.38 | $22.45 | $19.80 | 510 |
2019-01-14 | $22.34 | $22.45 | $22.34 | $22.39 | $19.75 | 11,135 |
2019-01-11 | $22.41 | $22.49 | $22.39 | $22.49 | $19.83 | 669 |
2019-01-10 | $22.43 | $22.45 | $22.40 | $22.45 | $19.80 | 6,044 |
2019-01-09 | $22.39 | $22.39 | $22.36 | $22.36 | $19.72 | 300 |
2019-01-08 | $22.22 | $22.22 | $22.13 | $22.19 | $19.57 | 1,882 |
2019-01-07 | $22.00 | $22.09 | $21.96 | $22.06 | $19.45 | 8,917 |
2019-01-04 | $21.78 | $22.04 | $21.78 | $22.02 | $19.42 | 3,298 |
2019-01-03 | $21.41 | $21.51 | $21.34 | $21.43 | $18.90 | 19,576 |
2019-01-02 | $21.26 | $21.51 | $21.26 | $21.51 | $18.97 | 668 |
2018-12-31 | $21.74 | $21.74 | $21.50 | $21.54 | $18.99 | 25,021 |
2018-12-28 | $21.53 | $21.73 | $21.53 | $21.65 | $19.10 | 45,795 |
2018-12-27 | $21.09 | $21.26 | $20.79 | $21.26 | $18.75 | 20,371 |
2018-12-26 | $20.98 | $21.47 | $20.98 | $21.47 | $18.93 | 3,572 |
2018-12-24 | $21.52 | $21.52 | $21.00 | $21.00 | $18.52 | 736 |
2018-12-21 | $21.36 | $21.47 | $21.28 | $21.28 | $18.77 | 12,515 |
2018-12-20 | $21.56 | $21.56 | $21.34 | $21.34 | $18.82 | 24,442 |
2018-12-19 | $21.87 | $22.15 | $21.67 | $21.69 | $18.85 | 443,001 |
2018-12-18 | $21.83 | $21.83 | $21.69 | $21.71 | $18.86 | 6,005 |
2018-12-17 | $21.98 | $21.98 | $21.72 | $21.74 | $18.89 | 219,646 |
2018-12-14 | $22.01 | $22.03 | $21.94 | $21.94 | $19.06 | 410 |
2018-12-13 | $22.18 | $22.19 | $22.18 | $22.19 | $19.28 | 536 |
2018-12-12 | $22.26 | $22.31 | $22.20 | $22.20 | $19.29 | 1,282 |
2018-12-11 | $22.00 | $22.02 | $21.76 | $21.76 | $18.91 | 21,375 |
2018-12-10 | $21.60 | $21.85 | $21.60 | $21.77 | $18.92 | 1,297 |
2018-12-07 | $22.23 | $22.23 | $22.08 | $22.08 | $19.18 | 5,347 |
2018-12-06 | $22.17 | $22.17 | $21.86 | $22.09 | $19.19 | 3,498 |
2018-12-04 | $22.94 | $22.95 | $22.60 | $22.60 | $19.64 | 3,006 |
2018-12-03 | $23.08 | $23.22 | $23.06 | $23.17 | $20.13 | 31,586 |
2018-11-30 | $22.82 | $22.83 | $22.76 | $22.82 | $19.83 | 2,711 |
2018-11-29 | $23.04 | $23.11 | $22.90 | $23.01 | $19.99 | 83,867 |
2018-11-28 | $22.92 | $23.16 | $22.92 | $23.16 | $20.12 | 1,075 |
2018-11-27 | $23.11 | $23.11 | $23.11 | $23.11 | $20.08 | 75 |
2018-11-26 | $23.12 | $23.12 | $23.11 | $23.11 | $20.08 | 600 |
2018-11-23 | $23.02 | $23.02 | $23.02 | $23.02 | $20.00 | 3,709 |
2018-11-21 | $22.99 | $23.02 | $22.97 | $23.02 | $20.00 | 3,709 |
2018-11-20 | $22.68 | $22.82 | $22.68 | $22.82 | $19.83 | 873 |
2018-11-19 | $23.09 | $23.09 | $22.97 | $22.97 | $19.96 | 14,318 |
2018-11-16 | $23.10 | $23.13 | $23.10 | $23.13 | $20.10 | 1,405 |
2018-11-15 | $22.91 | $23.18 | $22.86 | $23.18 | $20.14 | 8,865 |
2018-11-14 | $23.53 | $23.56 | $23.33 | $23.56 | $20.47 | 3,550 |
2018-11-13 | $23.35 | $23.35 | $23.34 | $23.34 | $20.28 | 1,000 |
2018-11-12 | $23.49 | $23.49 | $23.22 | $23.23 | $20.19 | 8,606 |
2018-11-09 | $23.84 | $23.84 | $23.84 | $23.84 | $20.71 | 11 |
2018-11-08 | $23.98 | $23.98 | $23.84 | $23.84 | $20.71 | 3,004 |
2018-11-07 | $23.99 | $23.99 | $23.91 | $23.93 | $20.79 | 1,189 |
2018-11-06 | $23.60 | $23.63 | $23.58 | $23.58 | $20.49 | 2,617 |
2018-11-05 | $23.74 | $23.74 | $23.70 | $23.71 | $20.60 | 12,711 |
2018-11-02 | $23.63 | $23.63 | $23.63 | $23.63 | $20.53 | 1,190 |
2018-11-01 | $23.53 | $23.70 | $23.43 | $23.70 | $20.59 | 122,230 |
2018-10-31 | $23.27 | $23.27 | $23.24 | $23.24 | $20.19 | 350 |
2018-10-30 | $22.98 | $22.98 | $22.98 | $22.98 | $19.97 | 100 |
2018-10-29 | $22.76 | $22.76 | $22.76 | $22.76 | $19.78 | 73 |
2018-10-26 | $22.66 | $22.76 | $22.66 | $22.76 | $19.78 | 322 |
2018-10-25 | $22.84 | $22.91 | $22.84 | $22.91 | $19.91 | 450 |
2018-10-24 | $23.13 | $23.13 | $22.96 | $22.96 | $19.95 | 1,826 |
2018-10-23 | $23.15 | $23.24 | $23.10 | $23.24 | $20.19 | 1,696 |
2018-10-22 | $23.57 | $23.57 | $23.37 | $23.37 | $20.31 | 2,500 |
2018-10-19 | $23.40 | $23.40 | $23.40 | $23.40 | $20.33 | 0 |
2018-10-18 | $23.40 | $23.40 | $23.40 | $23.40 | $20.33 | 200 |
2018-10-17 | $23.71 | $23.71 | $23.71 | $23.71 | $20.60 | 200 |
2018-10-16 | $23.63 | $23.63 | $23.63 | $23.63 | $20.53 | 0 |
2018-10-15 | $23.63 | $23.63 | $23.63 | $23.63 | $20.53 | 100 |
2018-10-12 | $23.61 | $23.64 | $23.43 | $23.64 | $20.54 | 3,920 |
2018-10-11 | $23.63 | $23.63 | $23.63 | $23.63 | $20.53 | 4,024 |
2018-10-10 | $24.04 | $24.04 | $24.04 | $24.04 | $20.89 | 150 |
2018-10-09 | $24.28 | $24.32 | $24.28 | $24.28 | $21.10 | 1,614 |
2018-10-08 | $24.22 | $24.30 | $24.22 | $24.30 | $21.11 | 410 |
2018-10-05 | $24.54 | $24.54 | $24.42 | $24.53 | $21.31 | 670 |
2018-10-04 | $24.73 | $24.73 | $24.61 | $24.69 | $21.45 | 4,654 |
2018-10-03 | $24.90 | $24.90 | $24.90 | $24.90 | $21.63 | 252 |
2018-10-02 | $24.79 | $24.80 | $24.77 | $24.80 | $21.55 | 1,978 |
2018-10-01 | $24.95 | $24.95 | $24.95 | $24.95 | $21.68 | 200 |
2018-09-28 | $25.19 | $25.19 | $25.19 | $25.19 | $21.89 | 140 |
2018-09-27 | $25.27 | $25.27 | $25.19 | $25.19 | $21.89 | 389 |
2018-09-26 | $25.18 | $25.18 | $25.18 | $25.18 | $21.88 | 100 |
2018-09-25 | $24.99 | $24.99 | $24.99 | $24.99 | $21.71 | 0 |
2018-09-24 | $24.99 | $24.99 | $24.99 | $24.99 | $21.71 | 0 |
2018-09-21 | $24.99 | $24.99 | $24.99 | $24.99 | $21.71 | 100 |
2018-09-20 | $25.05 | $25.05 | $25.05 | $25.05 | $21.77 | 100 |
2018-09-19 | $24.67 | $24.67 | $24.65 | $24.65 | $21.42 | 500 |
2018-09-18 | $24.52 | $24.54 | $24.50 | $24.54 | $21.32 | 3,223 |
2018-09-17 | $24.40 | $24.40 | $24.40 | $24.40 | $21.20 | 0 |
2018-09-14 | $24.40 | $24.40 | $24.40 | $24.40 | $21.20 | 0 |
2018-09-13 | $24.40 | $24.40 | $24.40 | $24.40 | $21.20 | 100 |
2018-09-12 | $24.21 | $24.21 | $24.21 | $24.21 | $21.04 | 0 |
2018-09-11 | $24.21 | $24.21 | $24.21 | $24.21 | $21.04 | 2 |
2018-09-10 | $24.21 | $24.21 | $24.21 | $24.21 | $21.04 | 12 |
2018-09-07 | $24.21 | $24.21 | $24.21 | $24.21 | $21.04 | 2 |
2018-09-06 | $24.17 | $24.21 | $24.17 | $24.21 | $21.04 | 300 |
2018-09-05 | $24.43 | $24.43 | $24.26 | $24.36 | $21.17 | 3,097 |
2018-09-04 | $24.39 | $24.39 | $24.35 | $24.39 | $21.19 | 918 |
2018-08-31 | $24.59 | $24.59 | $24.59 | $24.59 | $21.37 | 281 |
2018-08-30 | $25.02 | $25.02 | $24.91 | $24.91 | $21.64 | 355 |
2018-08-29 | $25.12 | $25.12 | $25.12 | $25.12 | $21.83 | 101 |
2018-08-28 | $24.95 | $25.08 | $24.95 | $25.07 | $21.78 | 115,529 |
2018-08-27 | $24.96 | $25.08 | $24.96 | $25.05 | $21.77 | 1,201 |
2018-08-24 | $24.78 | $24.78 | $24.78 | $24.78 | $21.53 | 200 |
2018-08-23 | $24.82 | $24.82 | $24.61 | $24.62 | $21.39 | 884 |
2018-08-22 | $24.90 | $24.90 | $24.89 | $24.89 | $21.63 | 303 |
2018-08-21 | $24.81 | $24.81 | $24.81 | $24.81 | $21.56 | 212 |
2018-08-20 | $24.68 | $24.69 | $24.68 | $24.69 | $21.45 | 1,071 |
2018-08-17 | $24.51 | $24.51 | $24.51 | $24.51 | $21.30 | 201 |
2018-08-16 | $24.42 | $24.43 | $24.40 | $24.40 | $21.20 | 1,150 |
2018-08-15 | $24.19 | $24.23 | $24.19 | $24.23 | $21.05 | 480 |
2018-08-14 | $24.65 | $24.65 | $24.65 | $24.65 | $21.42 | 241 |
2018-08-13 | $24.78 | $24.78 | $24.68 | $24.74 | $21.50 | 552 |
2018-08-10 | $24.84 | $24.84 | $24.84 | $24.84 | $21.58 | 140 |
2018-08-09 | $25.26 | $25.26 | $25.23 | $25.23 | $21.92 | 461 |
2018-08-08 | $25.29 | $25.29 | $25.29 | $25.29 | $21.97 | 1,175 |
2018-08-07 | $25.23 | $25.23 | $25.23 | $25.23 | $21.92 | 211 |
2018-08-06 | $25.05 | $25.05 | $25.05 | $25.05 | $21.77 | 297 |
2018-08-03 | $25.15 | $25.23 | $25.15 | $25.23 | $21.92 | 450 |
2018-08-02 | $25.03 | $25.07 | $24.94 | $25.07 | $21.78 | 105,851 |
2018-08-01 | $25.42 | $25.42 | $25.42 | $25.42 | $22.09 | 358 |
2018-07-31 | $25.82 | $25.82 | $25.68 | $25.68 | $22.31 | 1,500 |
2018-07-30 | $25.54 | $25.54 | $25.52 | $25.52 | $22.17 | 448 |
2018-07-27 | $25.45 | $25.45 | $25.45 | $25.45 | $22.11 | 100 |
2018-07-26 | $25.45 | $25.45 | $25.42 | $25.42 | $22.09 | 468 |
2018-07-25 | $25.55 | $25.55 | $25.55 | $25.55 | $22.20 | 0 |
2018-07-24 | $25.54 | $25.58 | $25.54 | $25.55 | $22.20 | 5,490 |
2018-07-23 | $25.44 | $25.44 | $25.44 | $25.44 | $22.10 | 0 |
2018-07-20 | $25.44 | $25.44 | $25.44 | $25.44 | $22.10 | 0 |
2018-07-19 | $25.44 | $25.44 | $25.44 | $25.44 | $22.10 | 0 |
2018-07-18 | $25.44 | $25.44 | $25.44 | $25.44 | $22.10 | 80 |
2018-07-17 | $25.44 | $25.44 | $25.44 | $25.44 | $22.10 | 600 |
2018-07-16 | $25.51 | $25.51 | $25.51 | $25.51 | $22.16 | 101 |
2018-07-13 | $25.66 | $25.66 | $25.66 | $25.66 | $22.30 | 127 |
2018-07-12 | $25.64 | $25.64 | $25.64 | $25.64 | $22.28 | 101 |
2018-07-11 | $25.42 | $25.42 | $25.36 | $25.36 | $22.03 | 826 |
2018-07-10 | $25.83 | $25.83 | $25.83 | $25.83 | $22.44 | 104 |
2018-07-09 | $25.80 | $25.80 | $25.80 | $25.80 | $22.42 | 100 |
2018-07-06 | $25.45 | $25.58 | $25.44 | $25.58 | $22.23 | 5,075 |
2018-07-05 | $25.54 | $25.54 | $25.41 | $25.49 | $22.15 | 9,338 |
2018-07-03 | $25.14 | $25.14 | $25.14 | $25.14 | $21.84 | 0 |
2018-07-02 | $25.14 | $25.14 | $25.14 | $25.14 | $21.84 | 200 |
2018-06-29 | $25.53 | $25.54 | $25.53 | $25.54 | $22.19 | 3,559 |
2018-06-28 | $25.19 | $25.28 | $25.19 | $25.28 | $21.97 | 50,401 |
2018-06-27 | $25.33 | $25.33 | $25.33 | $25.33 | $22.01 | 2,590 |
2018-06-26 | $25.27 | $25.27 | $25.25 | $25.27 | $21.96 | 2,508 |
2018-06-25 | $25.80 | $25.80 | $25.80 | $25.80 | $22.42 | 0 |
2018-06-22 | $25.80 | $25.80 | $25.80 | $25.80 | $22.42 | 100 |
2018-06-21 | $25.47 | $25.47 | $25.47 | $25.47 | $22.13 | 0 |
2018-06-20 | $25.45 | $25.49 | $25.44 | $25.47 | $22.13 | 6,200 |
2018-06-19 | $25.75 | $25.75 | $25.75 | $25.75 | $21.92 | 600 |
2018-06-18 | $26.07 | $26.07 | $26.07 | $26.07 | $22.20 | 517 |
2018-06-15 | $26.25 | $26.25 | $26.25 | $26.25 | $22.35 | 100 |
2018-06-14 | $26.62 | $26.62 | $26.62 | $26.62 | $22.66 | 100 |
2018-06-13 | $26.67 | $26.67 | $26.67 | $26.67 | $22.71 | 2 |
2018-06-12 | $26.67 | $26.67 | $26.67 | $26.67 | $22.71 | 1,000 |
2018-06-11 | $26.62 | $26.62 | $26.62 | $26.62 | $22.66 | 9 |
2018-06-08 | $26.63 | $26.63 | $26.62 | $26.62 | $22.66 | 401 |
2018-06-07 | $26.55 | $26.55 | $26.55 | $26.55 | $22.60 | 2 |
2018-06-06 | $26.55 | $26.56 | $26.55 | $26.55 | $22.60 | 720 |
2018-06-05 | $26.45 | $26.47 | $26.45 | $26.47 | $22.54 | 928 |
2018-06-04 | $26.41 | $26.41 | $26.41 | $26.41 | $22.49 | 0 |
2018-06-01 | $26.41 | $26.41 | $26.41 | $26.41 | $22.49 | 2 |
2018-05-31 | $26.41 | $26.41 | $26.41 | $26.41 | $22.49 | 0 |
2018-05-30 | $26.41 | $26.41 | $26.41 | $26.41 | $22.49 | 0 |
2018-05-29 | $26.41 | $26.41 | $26.41 | $26.41 | $22.49 | 0 |
2018-05-25 | $26.43 | $26.43 | $26.41 | $26.41 | $22.49 | 411 |
2018-05-24 | $26.90 | $26.90 | $26.90 | $26.90 | $22.90 | 0 |
2018-05-23 | $26.90 | $26.90 | $26.90 | $26.90 | $22.90 | 22 |
2018-05-22 | $26.90 | $26.90 | $26.90 | $26.90 | $22.90 | 0 |
2018-05-21 | $26.90 | $26.90 | $26.90 | $26.90 | $22.90 | 0 |
2018-05-18 | $26.90 | $26.90 | $26.90 | $26.90 | $22.90 | 20,004 |
2018-05-17 | $26.79 | $26.79 | $26.79 | $26.79 | $22.81 | 0 |
2018-05-16 | $26.79 | $26.79 | $26.79 | $26.79 | $22.81 | 0 |
2018-05-15 | $26.79 | $26.79 | $26.79 | $26.79 | $22.81 | 600 |
2018-05-14 | $26.11 | $26.11 | $26.11 | $26.11 | $22.23 | 0 |
2018-05-11 | $26.11 | $26.11 | $26.11 | $26.11 | $22.23 | 0 |
2018-05-10 | $26.11 | $26.11 | $26.11 | $26.11 | $22.23 | 0 |
2018-05-09 | $26.11 | $26.11 | $26.11 | $26.11 | $22.23 | 0 |
2018-05-08 | $26.11 | $26.11 | $26.11 | $26.11 | $22.23 | 0 |
2018-05-07 | $26.11 | $26.11 | $26.11 | $26.11 | $22.23 | 0 |
2018-05-04 | $26.11 | $26.11 | $26.11 | $26.11 | $22.23 | 38,000 |
2018-05-03 | $26.29 | $26.29 | $26.29 | $26.29 | $22.38 | 0 |
2018-05-02 | $26.30 | $26.30 | $26.23 | $26.29 | $22.38 | 1,154 |
2018-05-01 | $26.42 | $26.42 | $26.42 | $26.42 | $22.49 | 0 |
2018-04-30 | $26.42 | $26.42 | $26.42 | $26.42 | $22.49 | 100 |
2018-04-27 | $26.50 | $26.50 | $26.50 | $26.50 | $22.56 | 200 |
2018-04-26 | $26.54 | $26.54 | $26.52 | $26.52 | $22.58 | 1,728 |
2018-04-25 | $26.40 | $26.40 | $26.40 | $26.40 | $22.48 | 1 |
2018-04-24 | $26.40 | $26.40 | $26.40 | $26.40 | $22.48 | 0 |
2018-04-23 | $26.40 | $26.40 | $26.40 | $26.40 | $22.48 | 100 |
2018-04-20 | $26.44 | $26.44 | $26.42 | $26.43 | $22.50 | 500 |
2018-04-19 | $26.44 | $26.44 | $26.44 | $26.44 | $22.51 | 1 |
2018-04-18 | $26.44 | $26.44 | $26.44 | $26.44 | $22.51 | 14 |
2018-04-17 | $26.44 | $26.44 | $26.44 | $26.44 | $22.51 | 100 |
2018-04-16 | $26.40 | $26.40 | $26.40 | $26.40 | $22.48 | 0 |
2018-04-13 | $26.40 | $26.40 | $26.40 | $26.40 | $22.48 | 0 |
2018-04-12 | $26.35 | $26.40 | $26.35 | $26.40 | $22.48 | 350 |
2018-04-11 | $26.34 | $26.35 | $26.34 | $26.35 | $22.43 | 6,734 |
2018-04-10 | $25.97 | $25.97 | $25.97 | $25.97 | $22.11 | 0 |
2018-04-09 | $25.97 | $25.97 | $25.97 | $25.97 | $22.11 | 300 |
2018-04-06 | $25.71 | $25.71 | $25.71 | $25.71 | $21.89 | 255 |
2018-04-05 | $25.78 | $25.78 | $25.78 | $25.78 | $21.95 | 200 |
2018-04-04 | $25.24 | $25.45 | $25.24 | $25.45 | $21.67 | 432 |
2018-04-03 | $25.30 | $25.30 | $25.30 | $25.30 | $21.54 | 100 |
2018-04-02 | $25.35 | $25.35 | $25.04 | $25.08 | $21.35 | 950 |
2018-03-29 | $25.35 | $25.35 | $25.35 | $25.35 | $21.58 | 200 |
2018-03-28 | $25.29 | $25.41 | $25.25 | $25.25 | $21.50 | 7,300 |
2018-03-27 | $24.93 | $24.93 | $24.93 | $24.93 | $21.22 | 11,700 |
2018-03-26 | $25.20 | $25.20 | $24.93 | $24.93 | $21.22 | 11,708 |
2018-03-23 | $25.38 | $25.38 | $25.38 | $25.38 | $21.61 | 0 |
2018-03-22 | $25.38 | $25.38 | $25.38 | $25.38 | $21.61 | 0 |
2018-03-21 | $25.38 | $25.38 | $25.38 | $25.38 | $21.61 | 0 |
2018-03-20 | $25.38 | $25.38 | $25.38 | $25.38 | $21.61 | 0 |
2018-03-19 | $25.38 | $25.38 | $25.38 | $25.38 | $21.61 | 0 |
2018-03-16 | $25.44 | $25.44 | $25.38 | $25.38 | $21.61 | 350 |
2018-03-15 | $25.38 | $25.38 | $25.38 | $25.38 | $21.61 | 100 |
2018-03-14 | $25.51 | $25.51 | $25.51 | $25.51 | $21.71 | 0 |
2018-03-13 | $25.51 | $25.51 | $25.51 | $25.51 | $21.71 | 5 |
2018-03-12 | $25.51 | $25.51 | $25.51 | $25.51 | $21.71 | 0 |
2018-03-09 | $25.51 | $25.51 | $25.51 | $25.51 | $21.71 | 200 |
2018-03-08 | $25.27 | $25.27 | $25.27 | $25.27 | $21.51 | 0 |
2018-03-07 | $25.27 | $25.27 | $25.27 | $25.27 | $21.51 | 700 |
2018-03-06 | $25.33 | $25.33 | $25.33 | $25.33 | $21.57 | 100 |
2018-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.28 | 19 |
2018-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $21.28 | 0 |
2018-03-01 | $25.11 | $25.11 | $25.00 | $25.00 | $21.28 | 10,517 |
2018-02-28 | $25.23 | $25.23 | $25.23 | $25.23 | $21.48 | 101 |
2018-02-27 | $25.61 | $25.61 | $25.61 | $25.61 | $21.80 | 200 |
2018-02-26 | $25.86 | $25.86 | $25.86 | $25.86 | $22.02 | 200 |
2018-02-23 | $25.83 | $25.83 | $25.83 | $25.83 | $21.99 | 200 |
2018-02-22 | $25.93 | $25.93 | $25.93 | $25.93 | $22.08 | 1 |
2018-02-21 | $25.93 | $25.93 | $25.93 | $25.93 | $22.08 | 0 |
2018-02-20 | $25.93 | $25.93 | $25.93 | $25.93 | $22.08 | 0 |
2018-02-16 | $26.07 | $26.07 | $25.93 | $25.93 | $22.08 | 300 |
2018-02-15 | $25.26 | $25.26 | $25.26 | $25.26 | $21.51 | 0 |
2018-02-14 | $25.26 | $25.26 | $25.26 | $25.26 | $21.51 | 0 |
2018-02-13 | $25.26 | $25.26 | $25.26 | $25.26 | $21.51 | 100 |
2018-02-12 | $24.98 | $24.98 | $24.98 | $24.98 | $21.27 | 0 |
2018-02-09 | $24.98 | $24.98 | $24.98 | $24.98 | $21.27 | 214 |
2018-02-08 | $25.58 | $25.58 | $25.00 | $25.00 | $21.28 | 795 |
2018-02-07 | $25.44 | $25.47 | $25.44 | $25.47 | $21.68 | 289 |
2018-02-06 | $25.33 | $25.61 | $25.30 | $25.61 | $21.80 | 734 |
2018-02-05 | $26.95 | $26.95 | $26.95 | $26.95 | $22.94 | 0 |
2018-02-02 | $26.95 | $26.95 | $26.95 | $26.95 | $22.94 | 0 |
2018-02-01 | $26.95 | $26.95 | $26.95 | $26.95 | $22.94 | 400 |
2018-01-31 | $27.04 | $27.04 | $27.03 | $27.03 | $23.01 | 895 |
2018-01-30 | $27.15 | $27.15 | $27.15 | $27.15 | $23.11 | 528 |
2018-01-29 | $27.38 | $27.38 | $27.38 | $27.38 | $23.31 | 0 |
2018-01-26 | $27.38 | $27.38 | $27.38 | $27.38 | $23.31 | 0 |
2018-01-25 | $27.38 | $27.38 | $27.38 | $27.38 | $23.31 | 0 |
2018-01-24 | $27.53 | $27.56 | $27.38 | $27.38 | $23.31 | 589 |
2018-01-23 | $27.34 | $27.34 | $27.34 | $27.34 | $23.28 | 180 |
2018-01-22 | $27.05 | $27.05 | $27.05 | $27.05 | $23.03 | 0 |
2018-01-19 | $27.05 | $27.05 | $27.05 | $27.05 | $23.03 | 0 |
2018-01-18 | $26.96 | $27.05 | $26.96 | $27.05 | $23.03 | 1,550 |
2018-01-17 | $26.96 | $26.96 | $26.96 | $26.96 | $22.95 | 28 |
2018-01-16 | $26.95 | $26.96 | $26.95 | $26.96 | $22.95 | 450 |
2018-01-12 | $26.57 | $26.57 | $26.57 | $26.57 | $22.62 | 0 |
2018-01-11 | $26.57 | $26.57 | $26.57 | $26.57 | $22.62 | 200 |
2018-01-10 | $26.43 | $26.43 | $26.43 | $26.43 | $22.50 | 0 |
2018-01-09 | $26.41 | $26.43 | $26.41 | $26.43 | $22.50 | 203 |
2018-01-08 | $26.39 | $26.39 | $26.39 | $26.39 | $22.47 | 50 |
2018-01-05 | $26.39 | $26.39 | $26.39 | $26.39 | $22.47 | 200 |
2018-01-04 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 0 |
2018-01-03 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 0 |
2018-01-02 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 0 |
2017-12-29 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 1 |
2017-12-28 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 0 |
2017-12-27 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 0 |
2017-12-26 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 0 |
2017-12-22 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 0 |
2017-12-21 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 0 |
2017-12-20 | $25.24 | $25.24 | $25.24 | $25.24 | $21.49 | 0 |
2017-12-19 | $25.24 | $25.24 | $25.24 | $25.24 | $21.40 | 0 |
2017-12-18 | $25.24 | $25.24 | $25.24 | $25.24 | $21.40 | 0 |
2017-12-15 | $25.24 | $25.24 | $25.24 | $25.24 | $21.40 | 0 |
2017-12-14 | $25.24 | $25.24 | $25.24 | $25.24 | $21.40 | 0 |
2017-12-13 | $25.24 | $25.24 | $25.24 | $25.24 | $21.40 | 0 |
2017-12-12 | $25.24 | $25.24 | $25.24 | $25.24 | $21.40 | 0 |
2017-12-11 | $25.24 | $25.24 | $25.24 | $25.24 | $21.40 | 300 |
2017-12-08 | $25.18 | $25.18 | $25.18 | $25.18 | $21.34 | 200 |
2017-12-07 | $24.94 | $24.94 | $24.94 | $24.94 | $21.14 | 1 |
2017-12-06 | $24.94 | $24.94 | $24.94 | $24.94 | $21.14 | 200 |
2017-12-05 | $24.97 | $24.97 | $24.97 | $24.97 | $21.17 | 200 |
2017-12-04 | $25.03 | $25.03 | $25.03 | $25.03 | $21.22 | 200 |
2017-12-01 | $25.10 | $25.10 | $25.10 | $25.10 | $21.28 | 356 |
2017-11-30 | $25.15 | $25.15 | $25.15 | $25.15 | $21.32 | 0 |
2017-11-29 | $25.15 | $25.15 | $25.15 | $25.15 | $21.32 | 100 |
2017-11-28 | $25.20 | $25.20 | $25.20 | $25.20 | $21.36 | 100 |
2017-11-27 | $25.09 | $25.09 | $25.09 | $25.09 | $21.27 | 0 |
2017-11-24 | $25.09 | $25.09 | $25.09 | $25.09 | $21.27 | 200 |
2017-11-22 | $25.05 | $25.05 | $25.05 | $25.05 | $21.23 | 200 |
2017-11-21 | $24.85 | $24.85 | $24.85 | $24.85 | $21.07 | 200 |
2017-11-20 | $24.78 | $24.78 | $24.78 | $24.78 | $21.01 | 200 |
2017-11-17 | $24.70 | $24.73 | $24.70 | $24.73 | $20.96 | 637 |
2017-11-16 | $24.71 | $24.71 | $24.71 | $24.71 | $20.95 | 100 |
2017-11-15 | $24.56 | $24.57 | $24.56 | $24.57 | $20.83 | 303 |
2017-11-14 | $24.61 | $24.68 | $24.61 | $24.68 | $20.92 | 483 |
2017-11-13 | $24.58 | $24.58 | $24.57 | $24.57 | $20.83 | 1,070 |
2017-11-10 | $24.86 | $24.86 | $24.86 | $24.86 | $21.07 | 200 |
2017-11-09 | $24.85 | $24.90 | $24.85 | $24.90 | $21.11 | 500 |
2017-11-08 | $24.91 | $24.98 | $24.91 | $24.98 | $21.18 | 700 |
2017-11-07 | $25.06 | $25.06 | $25.06 | $25.06 | $21.24 | 120 |
2017-11-06 | $25.07 | $25.07 | $25.07 | $25.07 | $21.25 | 101 |
Franklin FTSE United Kingdom ETF (FLGB) News Headlines
Recent Franklin FTSE United Kingdom ETF (FLGB) News
Similar Companies to Franklin FTSE United Kingdom ETF (FLGB) 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 | -- | -- | -- |