Franklin Liberty High Yield Corporate ETF (FLHY) Exchange: BATS
Data as of May 9, 2025
$23.95 ($0.00) 0.02%
Franklin Liberty High Yield Corporate ETF - Daily Information
Click for more stock information on Franklin Liberty High Yield Corporate ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $23.96 |
Previous Close | $23.95 |
High | $23.97 |
Low | $23.90 |
Adjusted Open | $23.96 |
Previous Adjusted Close | $23.95 |
Adjusted High | $23.97 |
Adjusted Low | $23.90 |
About Franklin Liberty High Yield Corporate ETF (FLHY)
Under normal market conditions, the Fund invests at least 80% of its net assets in high yield corporate debt securities and investments that provide exposure to high yield corporate debt securities. High yield debt securities are those that are rated below investment grade, also known as junk bonds. High yield debt securities are rated at the time of purchase below the top four ratings categories by at least one independent rating agency such as S&P Global Ratings (S&P®) (rated BB+ and lower) and Moodys Investors Service (Moodys) (rated Ba1 and lower) or, if unrated, are determined to be of comparable quality by the Funds investment manager. Corporate issuers may include corporate or other business entities in which a sovereign or governmental agency or entity may have, indirectly or directly, an interest, including a majority or greater ownership interest.Lower-rated securities generally pay higher yields than more highly rated securities to compensate investors for the higher risk. These securities include bonds; notes; debentures; convertible securities; bank loans and corporate loans; and senior and subordinated debt securities.The Fund may invest up to 100% of its total assets in high yield debt securities. The Fund may buy both rated and unrated debt securities, including securities rated below B by Moodys or S&P® (or deemed comparable by the Funds investment manager). The Fund may invest in fixed or floating rate corporate loans and corporate debt securities, including covenant lite loans. The Fund may also invest in defaulted debt securities. The Fund may invest in debt securities of any maturity or duration.The Fund may invest in debt securities of U.S. and foreign issuers, including those in developing or emerging markets. These securities may be U.S. dollar or non-U.S. dollar denominated.The Fund may enter into certain derivative transactions, principally currency and cross currency forwards; and swap agreements, including interest rate and credit default swaps (including credit default index swaps). The use of these derivative transactions may allow the Fund to obtain net long or short exposures to select currencies, interest rates, countries, durations or credit risks. These derivatives may be used to enhance Fund returns, increase liquidity, gain exposure to certain instruments or markets in a more efficient or less expensive way and/or hedge risks associated with its other portfolio investments. When used for hedging purposes, a forward contract could be used to protect against possible decline in a currencys value when a security held or to be purchased by the Fund is denominated in that currency. Derivatives that provide exposure to high yield corporate debt securities may be used to satisfy the Funds 80% policy.The Funds investment manager is a research driven, fundamental investor that relies on a team of analysts to provide in-depth industry expertise and uses both qualitative and quantitative analysis to evaluate issuers. As a bottom-up investor, the investment manager focuses primarily on individual securities. The investment manager also considers sectors when choosing investments. The investment manager may utilize quantitative models to identify investment opportunities in order to construct a portfolio of investments for the Fund. Quantitative trading models are proprietary systems that rely on mathematical computations to identify trading opportunities.In selecting securities for the Funds investment portfolio, the investment manager does not rely principally on the ratings assigned by rating agencies, but performs its own independent investment analysis to evaluate the creditworthiness of the issuer. The investment manager considers a variety of factors, including the issuers experience and managerial strength, its sensitivity to economic conditions, and its current and prospective financial condition.The investment manager may seek to sell a security if: (i) the security has moved beyond the investment managers fair value target and there has been no meaningful positive change in the companys fundamental outlook; (ii) there has been a negative fundamental change in the issuers credit outlook that changes the investment managers view of the appropriate valuation; or (iii) the investment managers views on macroeconomic or sector trends or valuations have changed, making that particular issuer (or that issuers industry) less attractive for the Funds portfolio. In addition, the investment manager may sell a security that still meets the investment managers buy criteria if another security becomes available in the new issue or secondary market that the investment manager believes has better return potential or improves the Funds risk profile.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.
Invest in Franklin Liberty High Yield Corporate ETF (FLHY)
Historical Stock Data for Franklin Liberty High Yield Corporate ETF (FLHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $23.96 | $23.97 | $23.90 | $23.95 | $23.95 | 46,583 |
2025-03-20 | $23.96 | $24.01 | $23.93 | $23.95 | $23.95 | 38,995 |
2025-03-19 | $23.87 | $24.00 | $23.87 | $23.98 | $23.98 | 60,788 |
2025-03-18 | $23.87 | $23.88 | $23.84 | $23.86 | $23.86 | 38,622 |
2025-03-17 | $23.84 | $23.90 | $23.82 | $23.89 | $23.89 | 71,250 |
2025-03-14 | $23.82 | $23.86 | $23.78 | $23.82 | $23.82 | 74,235 |
2025-03-13 | $23.81 | $23.83 | $23.62 | $23.71 | $23.71 | 59,507 |
2025-03-12 | $23.89 | $23.92 | $23.83 | $23.85 | $23.85 | 93,618 |
2025-03-11 | $23.93 | $23.93 | $23.81 | $23.84 | $23.84 | 101,633 |
2025-03-10 | $23.96 | $23.99 | $23.91 | $23.91 | $23.91 | 60,059 |
2025-03-07 | $24.00 | $24.03 | $23.97 | $24.01 | $24.01 | 74,798 |
2025-03-06 | $24.00 | $24.02 | $23.96 | $23.97 | $23.97 | 45,441 |
2025-03-05 | $24.03 | $24.07 | $24.01 | $24.05 | $24.05 | 54,010 |
2025-03-04 | $24.02 | $24.06 | $23.96 | $24.04 | $24.04 | 111,661 |
2025-03-03 | $24.15 | $24.15 | $24.02 | $24.09 | $24.09 | 246,423 |
2025-02-28 | $24.19 | $24.22 | $24.17 | $24.20 | $24.08 | 108,806 |
2025-02-27 | $24.20 | $24.21 | $24.15 | $24.16 | $24.04 | 52,398 |
2025-02-26 | $24.18 | $24.20 | $24.17 | $24.20 | $24.08 | 43,015 |
2025-02-25 | $24.17 | $24.17 | $24.13 | $24.15 | $24.03 | 126,585 |
2025-02-24 | $24.10 | $24.14 | $24.08 | $24.08 | $23.96 | 217,101 |
2025-02-21 | $24.11 | $24.14 | $24.07 | $24.09 | $23.97 | 58,647 |
2025-02-20 | $24.09 | $24.13 | $24.08 | $24.13 | $24.01 | 55,536 |
2025-02-19 | $24.09 | $24.10 | $24.06 | $24.09 | $23.97 | 42,820 |
2025-02-18 | $24.11 | $24.13 | $24.09 | $24.09 | $23.97 | 43,621 |
2025-02-14 | $24.12 | $24.16 | $24.12 | $24.14 | $24.14 | 45,147 |
2025-02-13 | $24.03 | $24.12 | $24.02 | $24.09 | $24.09 | 133,910 |
2025-02-12 | $23.98 | $24.05 | $23.98 | $24.03 | $24.03 | 54,867 |
2025-02-11 | $24.07 | $24.08 | $24.04 | $24.04 | $24.04 | 55,742 |
2025-02-10 | $24.08 | $24.11 | $24.08 | $24.10 | $24.10 | 38,876 |
2025-02-07 | $24.07 | $24.10 | $24.02 | $24.04 | $24.04 | 141,879 |
2025-02-06 | $24.15 | $24.15 | $24.10 | $24.12 | $24.12 | 78,209 |
2025-02-05 | $24.09 | $24.16 | $24.09 | $24.15 | $24.15 | 67,452 |
2025-02-04 | $23.99 | $24.11 | $23.98 | $24.05 | $24.05 | 97,921 |
2025-02-03 | $23.98 | $24.05 | $23.97 | $24.00 | $24.00 | 88,857 |
2025-01-31 | $24.21 | $24.26 | $24.15 | $24.17 | $24.04 | 170,519 |
2025-01-30 | $24.19 | $24.25 | $24.18 | $24.20 | $24.20 | 125,890 |
2025-01-29 | $24.17 | $24.20 | $24.13 | $24.19 | $24.19 | 72,205 |
2025-01-28 | $24.17 | $24.20 | $24.15 | $24.17 | $24.17 | 52,900 |
2025-01-27 | $24.11 | $24.21 | $24.11 | $24.18 | $24.18 | 69,619 |
2025-01-24 | $24.13 | $24.18 | $24.13 | $24.14 | $24.14 | 54,135 |
2025-01-23 | $24.07 | $24.16 | $24.07 | $24.13 | $24.13 | 139,328 |
2025-01-22 | $24.13 | $24.13 | $24.09 | $24.10 | $24.10 | 60,293 |
2025-01-21 | $24.12 | $24.15 | $24.11 | $24.13 | $24.13 | 116,075 |
2025-01-17 | $24.07 | $24.09 | $24.05 | $24.06 | $24.06 | 80,627 |
2025-01-16 | $24.01 | $24.05 | $23.98 | $24.05 | $24.05 | 452,815 |
2025-01-15 | $23.97 | $24.02 | $23.96 | $24.01 | $24.01 | 144,142 |
2025-01-14 | $23.85 | $23.85 | $23.81 | $23.81 | $23.81 | 46,014 |
2025-01-13 | $23.79 | $23.84 | $23.76 | $23.84 | $23.84 | 99,988 |
2025-01-10 | $23.87 | $23.88 | $23.79 | $23.79 | $23.79 | 177,405 |
2025-01-08 | $23.89 | $23.94 | $23.88 | $23.94 | $23.94 | 45,585 |
2025-01-07 | $23.99 | $24.04 | $23.89 | $23.90 | $23.90 | 165,910 |
2025-01-06 | $23.99 | $24.01 | $23.95 | $23.98 | $23.98 | 68,142 |
2025-01-03 | $23.94 | $23.97 | $23.93 | $23.94 | $23.94 | 60,987 |
2025-01-02 | $23.92 | $23.94 | $23.87 | $23.91 | $23.91 | 68,143 |
2024-12-31 | $23.90 | $23.92 | $23.82 | $23.87 | $23.87 | 168,415 |
2024-12-30 | $23.81 | $23.88 | $23.81 | $23.86 | $23.86 | 70,927 |
2024-12-27 | $23.83 | $23.87 | $23.83 | $23.83 | $23.83 | 39,906 |
2024-12-26 | $23.82 | $23.90 | $23.80 | $23.87 | $23.87 | 35,966 |
2024-12-24 | $23.77 | $23.85 | $23.77 | $23.84 | $23.84 | 34,472 |
2024-12-23 | $23.85 | $23.86 | $23.78 | $23.78 | $23.78 | 68,831 |
2024-12-20 | $23.73 | $23.85 | $23.73 | $23.82 | $23.82 | 66,509 |
2024-12-19 | $23.78 | $23.78 | $23.70 | $23.70 | $23.70 | 121,406 |
2024-12-18 | $23.97 | $23.98 | $23.70 | $23.71 | $23.71 | 72,789 |
2024-12-17 | $23.95 | $23.98 | $23.94 | $23.96 | $23.96 | 67,634 |
2024-12-16 | $23.97 | $24.02 | $23.97 | $23.99 | $23.99 | 125,926 |
2024-12-13 | $24.02 | $24.02 | $23.95 | $23.95 | $23.95 | 136,614 |
2024-12-12 | $24.19 | $24.20 | $24.16 | $24.16 | $24.01 | 101,972 |
2024-12-11 | $24.22 | $24.24 | $24.21 | $24.22 | $24.07 | 116,555 |
2024-12-10 | $24.20 | $24.22 | $24.19 | $24.20 | $24.05 | 84,177 |
2024-12-09 | $24.24 | $24.24 | $24.19 | $24.21 | $24.06 | 39,676 |
2024-12-06 | $24.20 | $24.26 | $24.19 | $24.21 | $24.06 | 80,149 |
2024-12-05 | $24.19 | $24.21 | $24.18 | $24.18 | $24.03 | 103,829 |
2024-12-04 | $24.15 | $24.22 | $24.13 | $24.22 | $24.07 | 87,551 |
2024-12-03 | $24.17 | $24.20 | $24.14 | $24.14 | $23.99 | 71,173 |
2024-12-02 | $24.29 | $24.29 | $24.12 | $24.14 | $23.99 | 146,223 |
2024-11-29 | $24.23 | $24.30 | $24.23 | $24.27 | $24.00 | 57,973 |
2024-11-27 | $24.16 | $24.25 | $24.16 | $24.23 | $23.97 | 145,272 |
2024-11-26 | $24.19 | $24.19 | $24.15 | $24.15 | $23.89 | 60,846 |
2024-11-25 | $24.20 | $24.24 | $24.20 | $24.23 | $23.97 | 144,316 |
2024-11-22 | $24.11 | $24.15 | $24.10 | $24.12 | $24.12 | 104,714 |
2024-11-21 | $24.11 | $24.16 | $24.10 | $24.10 | $24.10 | 73,679 |
2024-11-20 | $24.11 | $24.14 | $24.09 | $24.11 | $24.11 | 62,732 |
2024-11-19 | $24.05 | $24.16 | $24.05 | $24.12 | $24.12 | 83,074 |
2024-11-18 | $24.04 | $24.12 | $24.04 | $24.12 | $24.12 | 80,680 |
2024-11-15 | $24.04 | $24.06 | $24.00 | $24.04 | $24.04 | 191,021 |
2024-11-14 | $24.11 | $24.13 | $24.03 | $24.06 | $24.06 | 185,301 |
2024-11-13 | $24.13 | $24.13 | $24.10 | $24.10 | $24.10 | 325,027 |
2024-11-12 | $24.13 | $24.15 | $24.06 | $24.08 | $24.08 | 123,730 |
2024-11-11 | $24.23 | $24.23 | $24.17 | $24.18 | $24.18 | 64,941 |
2024-11-08 | $24.19 | $24.21 | $24.17 | $24.20 | $24.20 | 53,613 |
2024-11-07 | $24.08 | $24.16 | $24.08 | $24.16 | $24.16 | 1,095,078 |
2024-11-06 | $24.07 | $24.09 | $24.00 | $24.08 | $24.08 | 127,371 |
2024-11-05 | $24.00 | $24.04 | $23.98 | $24.04 | $24.04 | 57,368 |
2024-11-04 | $24.00 | $24.00 | $23.93 | $23.95 | $23.95 | 219,763 |
2024-11-01 | $24.01 | $24.01 | $23.91 | $23.91 | $23.91 | 348,320 |
2024-10-31 | $24.14 | $24.14 | $24.09 | $24.09 | $23.94 | 885,648 |
2024-10-30 | $24.18 | $24.22 | $24.16 | $24.17 | $24.17 | 81,146 |
2024-10-29 | $24.14 | $24.20 | $24.11 | $24.19 | $24.19 | 136,614 |
2024-10-28 | $24.19 | $24.22 | $24.17 | $24.20 | $24.20 | 111,152 |
2024-10-25 | $24.16 | $24.19 | $24.12 | $24.15 | $24.15 | 109,001 |
2024-10-24 | $24.13 | $24.18 | $24.08 | $24.15 | $24.15 | 68,450 |
2024-10-23 | $24.15 | $24.15 | $24.06 | $24.09 | $24.09 | 67,713 |
2024-10-22 | $24.17 | $24.19 | $24.13 | $24.18 | $24.18 | 54,307 |
2024-10-21 | $24.25 | $24.27 | $24.18 | $24.21 | $24.21 | 42,058 |
2024-10-18 | $24.24 | $24.29 | $24.24 | $24.28 | $24.28 | 34,615 |
2024-10-17 | $24.27 | $24.28 | $24.19 | $24.23 | $24.23 | 86,154 |
2024-10-16 | $24.24 | $24.31 | $24.23 | $24.29 | $24.29 | 133,488 |
2024-10-15 | $24.23 | $24.27 | $24.21 | $24.23 | $24.23 | 151,972 |
2024-10-14 | $24.21 | $24.27 | $24.20 | $24.27 | $24.27 | 35,362 |
2024-10-11 | $24.17 | $24.24 | $24.17 | $24.24 | $24.24 | 68,618 |
2024-10-10 | $24.18 | $24.24 | $24.16 | $24.22 | $24.22 | 121,346 |
2024-10-09 | $24.18 | $24.21 | $24.18 | $24.20 | $24.20 | 70,140 |
2024-10-08 | $24.19 | $24.23 | $24.16 | $24.22 | $24.22 | 90,809 |
2024-10-07 | $24.23 | $24.25 | $24.16 | $24.17 | $24.17 | 99,295 |
2024-10-04 | $24.28 | $24.32 | $24.23 | $24.28 | $24.28 | 132,869 |
2024-10-03 | $24.31 | $24.36 | $24.28 | $24.32 | $24.32 | 186,953 |
2024-10-02 | $24.36 | $24.36 | $24.28 | $24.33 | $24.33 | 199,759 |
2024-10-01 | $24.41 | $24.41 | $24.32 | $24.34 | $24.34 | 167,186 |
2024-09-30 | $24.45 | $24.49 | $24.42 | $24.45 | $24.34 | 180,460 |
2024-09-27 | $24.42 | $24.48 | $24.41 | $24.45 | $24.34 | 85,439 |
2024-09-26 | $24.45 | $24.45 | $24.40 | $24.45 | $24.34 | 57,693 |
2024-09-25 | $24.44 | $24.44 | $24.40 | $24.42 | $24.31 | 318,553 |
2024-09-24 | $24.42 | $24.45 | $24.41 | $24.42 | $24.31 | 53,281 |
2024-09-23 | $24.44 | $24.48 | $24.43 | $24.43 | $24.32 | 52,742 |
2024-09-20 | $24.49 | $24.49 | $24.40 | $24.44 | $24.33 | 39,995 |
2024-09-19 | $24.49 | $24.53 | $24.44 | $24.48 | $24.37 | 204,147 |
2024-09-18 | $24.39 | $24.50 | $24.35 | $24.43 | $24.32 | 64,137 |
2024-09-17 | $24.36 | $24.40 | $24.35 | $24.39 | $24.28 | 100,102 |
2024-09-16 | $24.33 | $24.40 | $24.33 | $24.37 | $24.26 | 104,538 |
2024-09-13 | $24.30 | $24.36 | $24.30 | $24.31 | $24.20 | 284,930 |
2024-09-12 | $24.24 | $24.31 | $24.24 | $24.28 | $24.17 | 34,258 |
2024-09-11 | $24.21 | $24.28 | $24.18 | $24.27 | $24.16 | 437,595 |
2024-09-10 | $24.27 | $24.27 | $24.21 | $24.24 | $24.13 | 2,840,839 |
2024-09-09 | $24.22 | $24.31 | $24.21 | $24.28 | $24.17 | 107,229 |
2024-09-06 | $24.23 | $24.27 | $24.19 | $24.24 | $24.24 | 715,009 |
2024-09-05 | $24.17 | $24.27 | $24.17 | $24.21 | $24.21 | 4,078,251 |
2024-09-04 | $24.09 | $24.23 | $24.09 | $24.22 | $24.22 | 135,414 |
2024-09-03 | $24.17 | $24.18 | $24.11 | $24.16 | $24.16 | 84,812 |
2024-08-30 | $24.30 | $24.33 | $24.25 | $24.32 | $24.20 | 61,255 |
2024-08-29 | $24.27 | $24.33 | $24.27 | $24.29 | $24.17 | 62,746 |
2024-08-28 | $24.26 | $24.36 | $24.25 | $24.30 | $24.17 | 93,250 |
2024-08-27 | $24.23 | $24.33 | $24.23 | $24.30 | $24.17 | 50,078 |
2024-08-26 | $24.28 | $24.34 | $24.25 | $24.27 | $24.15 | 62,395 |
2024-08-23 | $24.21 | $24.30 | $24.20 | $24.25 | $24.13 | 89,207 |
2024-08-22 | $24.15 | $24.19 | $24.04 | $24.15 | $24.03 | 56,352 |
2024-08-21 | $24.16 | $24.22 | $24.15 | $24.20 | $24.08 | 41,085 |
2024-08-20 | $24.18 | $24.20 | $24.11 | $24.14 | $24.02 | 471,498 |
2024-08-19 | $24.07 | $24.24 | $24.07 | $24.23 | $24.11 | 88,082 |
2024-08-16 | $24.03 | $24.12 | $24.02 | $24.09 | $24.09 | 153,889 |
2024-08-15 | $24.05 | $24.07 | $24.02 | $24.05 | $24.05 | 61,205 |
2024-08-14 | $24.05 | $24.05 | $23.96 | $24.04 | $24.04 | 92,948 |
2024-08-13 | $23.89 | $24.00 | $23.89 | $23.98 | $23.98 | 60,273 |
2024-08-12 | $23.96 | $23.96 | $23.86 | $23.89 | $23.89 | 51,631 |
2024-08-09 | $23.90 | $23.90 | $23.83 | $23.89 | $23.89 | 42,963 |
2024-08-08 | $23.87 | $23.89 | $23.82 | $23.88 | $23.88 | 72,138 |
2024-08-07 | $23.91 | $23.91 | $23.77 | $23.80 | $23.80 | 84,930 |
2024-08-06 | $23.79 | $23.84 | $23.69 | $23.76 | $23.76 | 112,094 |
2024-08-05 | $23.67 | $23.79 | $23.65 | $23.79 | $23.79 | 106,607 |
2024-08-02 | $23.83 | $23.89 | $23.79 | $23.87 | $23.87 | 107,075 |
2024-08-01 | $23.94 | $24.04 | $23.86 | $23.92 | $23.92 | 134,400 |
2024-07-31 | $24.07 | $24.10 | $24.03 | $24.09 | $23.95 | 1,212,271 |
2024-07-30 | $24.03 | $24.03 | $23.96 | $24.01 | $23.87 | 73,252 |
2024-07-29 | $24.07 | $24.07 | $23.98 | $24.02 | $23.88 | 32,925 |
2024-07-26 | $24.02 | $24.06 | $24.00 | $24.02 | $23.88 | 79,307 |
2024-07-25 | $23.99 | $24.04 | $23.98 | $23.99 | $23.85 | 61,721 |
2024-07-24 | $24.02 | $24.04 | $23.96 | $23.96 | $23.82 | 211,499 |
2024-07-23 | $24.04 | $24.08 | $24.03 | $24.05 | $23.91 | 49,892 |
2024-07-22 | $24.00 | $24.04 | $24.00 | $24.04 | $23.90 | 29,634 |
2024-07-19 | $24.02 | $24.02 | $23.90 | $23.94 | $23.80 | 116,957 |
2024-07-18 | $23.98 | $23.99 | $23.93 | $23.95 | $23.81 | 46,193 |
2024-07-17 | $23.95 | $24.00 | $23.95 | $23.97 | $23.83 | 42,938 |
2024-07-16 | $23.95 | $24.04 | $23.92 | $24.02 | $23.87 | 66,390 |
2024-07-15 | $23.93 | $23.95 | $23.89 | $23.93 | $23.79 | 26,987 |
2024-07-12 | $23.88 | $24.01 | $23.87 | $23.93 | $23.79 | 38,739 |
2024-07-11 | $23.87 | $23.87 | $23.84 | $23.86 | $23.72 | 19,252 |
2024-07-10 | $23.79 | $23.84 | $23.77 | $23.83 | $23.69 | 81,326 |
2024-07-09 | $23.78 | $23.78 | $23.72 | $23.76 | $23.62 | 53,539 |
2024-07-08 | $23.79 | $23.79 | $23.73 | $23.76 | $23.62 | 28,963 |
2024-07-05 | $23.70 | $23.78 | $23.70 | $23.78 | $23.64 | 19,899 |
2024-07-03 | $23.63 | $23.71 | $23.63 | $23.71 | $23.71 | 11,691 |
2024-07-02 | $23.57 | $23.66 | $23.57 | $23.66 | $23.66 | 20,284 |
2024-07-01 | $23.58 | $23.62 | $23.56 | $23.56 | $23.56 | 67,531 |
2024-06-28 | $23.73 | $23.78 | $23.71 | $23.71 | $23.60 | 79,433 |
2024-06-27 | $23.73 | $23.74 | $23.71 | $23.74 | $23.62 | 42,134 |
2024-06-26 | $23.70 | $23.74 | $23.70 | $23.73 | $23.62 | 531,233 |
2024-06-25 | $23.74 | $23.77 | $23.72 | $23.77 | $23.66 | 36,124 |
2024-06-24 | $23.74 | $23.82 | $23.71 | $23.76 | $23.65 | 95,089 |
2024-06-21 | $23.69 | $23.74 | $23.68 | $23.74 | $23.63 | 43,631 |
2024-06-20 | $23.70 | $23.72 | $23.67 | $23.71 | $23.60 | 68,436 |
2024-06-18 | $23.63 | $23.72 | $23.63 | $23.71 | $23.71 | 42,954 |
2024-06-17 | $23.58 | $23.66 | $23.56 | $23.60 | $23.60 | 176,045 |
2024-06-14 | $23.67 | $23.67 | $23.61 | $23.63 | $23.63 | 27,061 |
2024-06-13 | $23.71 | $23.73 | $23.68 | $23.73 | $23.73 | 108,450 |
2024-06-12 | $23.76 | $23.77 | $23.68 | $23.68 | $23.68 | 176,314 |
2024-06-11 | $23.59 | $23.63 | $23.56 | $23.63 | $23.63 | 25,005 |
2024-06-10 | $23.57 | $23.59 | $23.56 | $23.59 | $23.59 | 52,662 |
2024-06-07 | $23.53 | $23.58 | $23.53 | $23.58 | $23.58 | 31,144 |
2024-06-06 | $23.67 | $23.67 | $23.62 | $23.64 | $23.64 | 44,855 |
2024-06-05 | $23.66 | $23.67 | $23.59 | $23.67 | $23.67 | 36,439 |
2024-06-04 | $23.59 | $23.61 | $23.57 | $23.58 | $23.58 | 27,215 |
2024-06-03 | $23.58 | $23.63 | $23.56 | $23.59 | $23.59 | 44,467 |
2024-05-31 | $23.61 | $23.71 | $23.61 | $23.69 | $23.55 | 316,269 |
2024-05-30 | $23.53 | $23.62 | $23.53 | $23.58 | $23.44 | 49,570 |
2024-05-29 | $23.56 | $23.56 | $23.52 | $23.53 | $23.39 | 55,049 |
2024-05-28 | $23.66 | $23.66 | $23.58 | $23.59 | $23.45 | 28,652 |
2024-05-24 | $23.57 | $23.67 | $23.56 | $23.65 | $23.51 | 29,872 |
2024-05-23 | $23.65 | $23.65 | $23.54 | $23.56 | $23.42 | 42,128 |
2024-05-22 | $23.64 | $23.65 | $23.62 | $23.63 | $23.49 | 46,788 |
2024-05-21 | $23.66 | $23.70 | $23.66 | $23.66 | $23.52 | 49,844 |
2024-05-20 | $23.70 | $23.70 | $23.65 | $23.69 | $23.55 | 49,325 |
2024-05-17 | $23.65 | $23.69 | $23.63 | $23.69 | $23.55 | 29,828 |
2024-05-16 | $23.69 | $23.69 | $23.63 | $23.66 | $23.52 | 88,608 |
2024-05-15 | $23.62 | $23.71 | $23.62 | $23.71 | $23.57 | 40,239 |
2024-05-14 | $23.56 | $23.63 | $23.54 | $23.57 | $23.43 | 64,199 |
2024-05-13 | $23.56 | $23.58 | $23.50 | $23.51 | $23.37 | 91,088 |
2024-05-10 | $23.56 | $23.56 | $23.51 | $23.55 | $23.41 | 18,285 |
2024-05-09 | $23.55 | $23.59 | $23.54 | $23.59 | $23.45 | 51,926 |
2024-05-08 | $23.56 | $23.58 | $23.55 | $23.58 | $23.44 | 45,431 |
2024-05-07 | $23.62 | $23.62 | $23.57 | $23.60 | $23.46 | 39,490 |
2024-05-06 | $23.54 | $23.61 | $23.54 | $23.57 | $23.43 | 175,440 |
2024-05-03 | $23.54 | $23.58 | $23.49 | $23.54 | $23.40 | 27,220 |
2024-05-02 | $23.38 | $23.47 | $23.33 | $23.44 | $23.31 | 57,279 |
2024-05-01 | $23.24 | $23.42 | $23.24 | $23.36 | $23.23 | 21,907 |
2024-04-30 | $23.43 | $23.45 | $23.37 | $23.37 | $23.10 | 107,387 |
2024-04-29 | $23.45 | $23.52 | $23.45 | $23.52 | $23.25 | 28,591 |
2024-04-26 | $23.39 | $23.44 | $23.39 | $23.44 | $23.17 | 19,131 |
2024-04-25 | $23.33 | $23.40 | $23.25 | $23.36 | $23.09 | 56,215 |
2024-04-24 | $23.48 | $23.48 | $23.38 | $23.42 | $23.15 | 26,988 |
2024-04-23 | $23.39 | $23.49 | $23.39 | $23.48 | $23.21 | 27,916 |
2024-04-22 | $23.28 | $23.41 | $23.28 | $23.39 | $23.12 | 38,526 |
2024-04-19 | $23.23 | $23.29 | $23.21 | $23.25 | $22.98 | 129,252 |
2024-04-18 | $23.24 | $23.26 | $23.18 | $23.25 | $22.98 | 38,188 |
2024-04-17 | $23.27 | $23.29 | $23.22 | $23.25 | $22.98 | 32,695 |
2024-04-16 | $23.26 | $23.26 | $23.18 | $23.22 | $22.95 | 42,436 |
2024-04-15 | $23.42 | $23.42 | $23.25 | $23.28 | $23.01 | 33,022 |
2024-04-12 | $23.38 | $23.39 | $23.34 | $23.39 | $23.12 | 22,301 |
2024-04-11 | $23.43 | $23.43 | $23.32 | $23.38 | $23.11 | 30,580 |
2024-04-10 | $23.49 | $23.49 | $23.35 | $23.40 | $23.13 | 42,031 |
2024-04-09 | $23.58 | $23.61 | $23.55 | $23.61 | $23.34 | 50,030 |
2024-04-08 | $23.50 | $23.55 | $23.48 | $23.54 | $23.27 | 24,913 |
2024-04-05 | $23.52 | $23.52 | $23.47 | $23.49 | $23.49 | 26,097 |
2024-04-04 | $23.56 | $23.58 | $23.45 | $23.49 | $23.49 | 37,778 |
2024-04-03 | $23.49 | $23.55 | $23.48 | $23.52 | $23.52 | 59,107 |
2024-04-02 | $23.49 | $23.53 | $23.46 | $23.53 | $23.53 | 56,254 |
2024-04-01 | $23.61 | $23.61 | $23.52 | $23.53 | $23.53 | 36,989 |
2024-03-28 | $23.72 | $23.78 | $23.72 | $23.73 | $23.73 | 70,449 |
2024-03-27 | $23.68 | $23.76 | $23.66 | $23.76 | $23.76 | 34,413 |
2024-03-26 | $23.69 | $23.69 | $23.65 | $23.65 | $23.65 | 33,582 |
2024-03-25 | $23.69 | $23.71 | $23.66 | $23.69 | $23.69 | 23,993 |
2024-03-22 | $23.74 | $23.74 | $23.71 | $23.71 | $23.71 | 24,335 |
2024-03-21 | $23.75 | $23.75 | $23.66 | $23.69 | $23.69 | 36,738 |
2024-03-20 | $23.63 | $23.72 | $23.60 | $23.71 | $23.71 | 25,839 |
2024-03-19 | $23.57 | $23.66 | $23.54 | $23.66 | $23.66 | 33,819 |
2024-03-18 | $23.57 | $23.57 | $23.52 | $23.55 | $23.55 | 27,272 |
2024-03-15 | $23.47 | $23.54 | $23.47 | $23.50 | $23.50 | 88,116 |
2024-03-14 | $23.62 | $23.62 | $23.47 | $23.51 | $23.51 | 19,785 |
2024-03-13 | $23.60 | $23.64 | $23.57 | $23.62 | $23.62 | 44,148 |
2024-03-12 | $23.61 | $23.62 | $23.56 | $23.62 | $23.62 | 37,280 |
2024-03-11 | $23.53 | $23.61 | $23.53 | $23.61 | $23.61 | 64,213 |
2024-03-08 | $23.61 | $23.66 | $23.51 | $23.53 | $23.53 | 111,333 |
2024-03-07 | $23.58 | $23.59 | $23.55 | $23.58 | $23.58 | 98,357 |
2024-03-06 | $23.55 | $23.57 | $23.52 | $23.54 | $23.54 | 184,121 |
2024-03-05 | $23.50 | $23.56 | $23.50 | $23.53 | $23.53 | 39,080 |
2024-03-04 | $23.47 | $23.53 | $23.46 | $23.52 | $23.52 | 24,608 |
2024-03-01 | $23.42 | $23.51 | $23.38 | $23.51 | $23.51 | 22,029 |
2024-02-29 | $23.54 | $23.57 | $23.51 | $23.54 | $23.42 | 112,722 |
2024-02-28 | $23.53 | $23.53 | $23.48 | $23.51 | $23.39 | 22,570 |
2024-02-27 | $23.51 | $23.55 | $23.46 | $23.53 | $23.41 | 62,133 |
2024-02-26 | $23.55 | $23.55 | $23.47 | $23.52 | $23.52 | 35,603 |
2024-02-23 | $23.55 | $23.58 | $23.53 | $23.56 | $23.56 | 24,893 |
2024-02-22 | $23.46 | $23.56 | $23.46 | $23.52 | $23.52 | 35,936 |
2024-02-21 | $23.45 | $23.49 | $23.39 | $23.45 | $23.45 | 25,906 |
2024-02-20 | $23.38 | $23.51 | $23.38 | $23.45 | $23.45 | 36,040 |
2024-02-16 | $23.47 | $23.47 | $23.40 | $23.44 | $23.44 | 35,671 |
2024-02-15 | $23.42 | $23.52 | $23.41 | $23.50 | $23.50 | 34,932 |
2024-02-14 | $23.35 | $23.45 | $23.35 | $23.42 | $23.42 | 30,398 |
2024-02-13 | $23.38 | $23.39 | $23.30 | $23.34 | $23.34 | 39,079 |
2024-02-12 | $23.55 | $23.55 | $23.46 | $23.49 | $23.49 | 20,797 |
2024-02-09 | $23.45 | $23.54 | $23.45 | $23.53 | $23.53 | 32,643 |
2024-02-08 | $23.49 | $23.49 | $23.45 | $23.48 | $23.48 | 24,837 |
2024-02-07 | $23.52 | $23.52 | $23.45 | $23.49 | $23.49 | 36,253 |
2024-02-06 | $23.40 | $23.49 | $23.39 | $23.47 | $23.47 | 88,584 |
2024-02-05 | $23.44 | $23.44 | $23.31 | $23.37 | $23.37 | 77,876 |
2024-02-02 | $23.39 | $23.47 | $23.39 | $23.44 | $23.44 | 29,061 |
2024-02-01 | $23.46 | $23.56 | $23.44 | $23.55 | $23.55 | 50,458 |
2024-01-31 | $23.63 | $23.67 | $23.55 | $23.55 | $23.42 | 89,021 |
2024-01-30 | $23.63 | $23.64 | $23.57 | $23.62 | $23.49 | 57,738 |
2024-01-29 | $23.63 | $23.67 | $23.57 | $23.67 | $23.54 | 29,286 |
2024-01-26 | $23.63 | $23.65 | $23.51 | $23.51 | $23.38 | 172,524 |
2024-01-25 | $23.54 | $23.62 | $23.54 | $23.61 | $23.48 | 42,719 |
2024-01-24 | $23.54 | $23.55 | $23.45 | $23.48 | $23.35 | 62,198 |
2024-01-23 | $23.50 | $23.50 | $23.44 | $23.48 | $23.35 | 29,404 |
2024-01-22 | $23.50 | $23.54 | $23.46 | $23.48 | $23.35 | 51,166 |
2024-01-19 | $23.44 | $23.47 | $23.36 | $23.47 | $23.34 | 41,807 |
2024-01-18 | $23.41 | $23.43 | $23.38 | $23.42 | $23.29 | 27,351 |
2024-01-17 | $23.39 | $23.39 | $23.33 | $23.36 | $23.23 | 140,105 |
2024-01-16 | $23.56 | $23.57 | $23.44 | $23.46 | $23.33 | 105,625 |
2024-01-12 | $23.61 | $23.61 | $23.53 | $23.54 | $23.41 | 31,201 |
2024-01-11 | $23.50 | $23.54 | $23.45 | $23.54 | $23.40 | 43,371 |
2024-01-10 | $23.48 | $23.50 | $23.46 | $23.46 | $23.33 | 47,329 |
2024-01-09 | $23.39 | $23.46 | $23.38 | $23.43 | $23.30 | 142,790 |
2024-01-08 | $23.33 | $23.44 | $23.32 | $23.40 | $23.27 | 31,736 |
2024-01-05 | $23.26 | $23.39 | $23.26 | $23.30 | $23.30 | 46,698 |
2024-01-04 | $23.34 | $23.34 | $23.27 | $23.28 | $23.28 | 56,019 |
2024-01-03 | $23.30 | $23.40 | $23.25 | $23.38 | $23.38 | 72,184 |
2024-01-02 | $23.47 | $23.47 | $23.37 | $23.44 | $23.44 | 31,587 |
2023-12-29 | $23.56 | $23.60 | $23.44 | $23.44 | $23.44 | 53,003 |
2023-12-28 | $23.60 | $23.61 | $23.51 | $23.57 | $23.57 | 129,930 |
2023-12-27 | $23.56 | $23.65 | $23.54 | $23.64 | $23.64 | 27,054 |
2023-12-26 | $23.55 | $23.55 | $23.51 | $23.53 | $23.53 | 34,039 |
2023-12-22 | $23.55 | $23.57 | $23.49 | $23.50 | $23.50 | 24,960 |
2023-12-21 | $23.45 | $23.52 | $23.45 | $23.49 | $23.49 | 31,716 |
2023-12-20 | $23.42 | $23.49 | $23.40 | $23.40 | $23.40 | 37,347 |
2023-12-19 | $23.37 | $23.43 | $23.36 | $23.41 | $23.41 | 63,206 |
2023-12-18 | $23.31 | $23.34 | $23.25 | $23.34 | $23.34 | 51,129 |
2023-12-15 | $23.35 | $23.35 | $23.20 | $23.23 | $23.23 | 54,320 |
2023-12-14 | $23.47 | $23.52 | $23.42 | $23.45 | $23.32 | 32,544 |
2023-12-13 | $23.12 | $23.38 | $23.09 | $23.38 | $23.25 | 35,126 |
2023-12-12 | $23.02 | $23.10 | $22.97 | $23.10 | $22.97 | 55,353 |
2023-12-11 | $23.04 | $23.04 | $22.94 | $23.02 | $22.89 | 116,779 |
2023-12-08 | $23.03 | $23.04 | $22.98 | $23.04 | $22.91 | 27,031 |
2023-12-07 | $23.08 | $23.09 | $23.03 | $23.06 | $22.93 | 44,805 |
2023-12-06 | $23.08 | $23.09 | $23.02 | $23.04 | $22.91 | 166,855 |
2023-12-05 | $23.02 | $23.06 | $22.99 | $23.06 | $22.93 | 48,261 |
2023-12-04 | $22.98 | $23.05 | $22.94 | $23.05 | $22.92 | 59,965 |
2023-12-01 | $22.86 | $23.06 | $22.84 | $23.06 | $22.93 | 37,985 |
2023-11-30 | $23.03 | $23.03 | $22.90 | $22.95 | $22.70 | 50,038 |
2023-11-29 | $22.98 | $23.08 | $22.97 | $23.00 | $23.00 | 31,899 |
2023-11-28 | $22.82 | $22.94 | $22.81 | $22.94 | $22.94 | 56,842 |
2023-11-27 | $22.84 | $22.86 | $22.80 | $22.86 | $22.86 | 38,201 |
2023-11-24 | $22.78 | $22.83 | $22.77 | $22.79 | $22.79 | 21,228 |
2023-11-22 | $22.82 | $22.84 | $22.76 | $22.83 | $22.83 | 29,265 |
2023-11-21 | $22.76 | $22.80 | $22.73 | $22.80 | $22.80 | 38,753 |
2023-11-20 | $22.74 | $22.78 | $22.71 | $22.76 | $22.76 | 27,353 |
2023-11-17 | $22.83 | $22.83 | $22.65 | $22.75 | $22.75 | 44,099 |
2023-11-16 | $22.65 | $22.72 | $22.64 | $22.72 | $22.72 | 66,653 |
2023-11-15 | $22.71 | $22.71 | $22.64 | $22.67 | $22.67 | 24,684 |
2023-11-14 | $22.74 | $22.76 | $22.70 | $22.70 | $22.70 | 22,740 |
2023-11-13 | $22.49 | $22.52 | $22.47 | $22.52 | $22.52 | 22,843 |
2023-11-10 | $22.46 | $23.36 | $22.46 | $22.52 | $22.52 | 32,196 |
2023-11-09 | $22.54 | $22.54 | $22.41 | $22.41 | $22.41 | 27,616 |
2023-11-08 | $22.55 | $22.55 | $22.46 | $22.46 | $22.46 | 49,880 |
2023-11-07 | $22.50 | $22.55 | $22.47 | $22.51 | $22.51 | 21,076 |
2023-11-06 | $22.56 | $22.57 | $22.46 | $22.50 | $22.50 | 40,725 |
2023-11-03 | $22.47 | $22.62 | $22.47 | $22.58 | $22.58 | 82,894 |
2023-11-02 | $22.29 | $22.41 | $22.29 | $22.39 | $22.39 | 34,665 |
2023-11-01 | $22.02 | $22.13 | $22.01 | $22.13 | $22.13 | 20,056 |
2023-10-31 | $22.03 | $22.15 | $22.03 | $22.09 | $21.96 | 293,610 |
2023-10-30 | $22.06 | $22.09 | $22.00 | $22.05 | $21.91 | 31,226 |
2023-10-27 | $22.08 | $22.09 | $21.99 | $22.05 | $21.92 | 26,868 |
2023-10-26 | $21.99 | $22.09 | $21.98 | $22.03 | $21.90 | 54,221 |
2023-10-25 | $22.07 | $22.07 | $21.95 | $22.00 | $21.87 | 21,923 |
2023-10-24 | $22.05 | $22.11 | $22.03 | $22.10 | $21.97 | 28,087 |
2023-10-23 | $21.90 | $22.06 | $21.86 | $22.01 | $21.88 | 79,140 |
2023-10-20 | $21.93 | $21.97 | $21.90 | $21.94 | $21.94 | 23,521 |
2023-10-19 | $21.98 | $22.06 | $21.93 | $21.93 | $21.93 | 27,962 |
2023-10-18 | $22.04 | $22.07 | $21.96 | $21.98 | $21.98 | 28,940 |
2023-10-17 | $22.09 | $22.13 | $22.03 | $22.08 | $22.08 | 48,643 |
2023-10-16 | $22.16 | $22.18 | $22.13 | $22.14 | $22.14 | 13,008 |
2023-10-13 | $22.29 | $22.29 | $22.14 | $22.17 | $22.17 | 22,494 |
2023-10-12 | $22.25 | $22.25 | $22.14 | $22.15 | $22.15 | 16,497 |
2023-10-11 | $22.33 | $22.33 | $22.17 | $22.25 | $22.25 | 10,091 |
2023-10-10 | $22.34 | $22.37 | $22.23 | $22.34 | $22.34 | 26,267 |
2023-10-09 | $22.10 | $22.39 | $22.10 | $22.38 | $22.38 | 195,425 |
2023-10-06 | $22.04 | $22.09 | $21.98 | $22.08 | $22.08 | 91,395 |
2023-10-05 | $22.12 | $22.17 | $22.04 | $22.09 | $22.09 | 206,858 |
2023-10-04 | $22.12 | $22.19 | $22.05 | $22.17 | $22.17 | 107,170 |
2023-10-03 | $22.21 | $22.21 | $22.05 | $22.06 | $22.06 | 13,203 |
2023-10-02 | $22.33 | $22.33 | $22.23 | $22.25 | $22.25 | 18,878 |
2023-09-29 | $22.57 | $22.57 | $22.49 | $22.50 | $22.38 | 89,732 |
2023-09-28 | $22.39 | $22.52 | $22.37 | $22.51 | $22.39 | 18,628 |
2023-09-27 | $22.49 | $22.49 | $22.40 | $22.40 | $22.29 | 9,022 |
2023-09-26 | $22.50 | $22.51 | $22.43 | $22.45 | $22.33 | 11,695 |
2023-09-25 | $22.51 | $22.56 | $22.51 | $22.52 | $22.40 | 8,730 |
2023-09-22 | $22.55 | $22.62 | $22.55 | $22.56 | $22.56 | 18,315 |
2023-09-21 | $22.60 | $22.60 | $22.52 | $22.53 | $22.53 | 58,715 |
2023-09-20 | $22.72 | $22.75 | $22.65 | $22.66 | $22.66 | 21,008 |
2023-09-19 | $22.69 | $22.71 | $22.66 | $22.69 | $22.69 | 11,885 |
2023-09-18 | $22.67 | $22.75 | $22.67 | $22.72 | $22.72 | 15,930 |
2023-09-15 | $22.76 | $22.76 | $22.70 | $22.72 | $22.72 | 23,083 |
2023-09-14 | $22.81 | $22.82 | $22.78 | $22.80 | $22.80 | 17,034 |
2023-09-13 | $22.72 | $22.78 | $22.72 | $22.76 | $22.76 | 12,908 |
2023-09-12 | $22.69 | $22.73 | $22.68 | $22.71 | $22.71 | 13,885 |
2023-09-11 | $22.71 | $22.74 | $22.66 | $22.74 | $22.74 | 42,626 |
2023-09-08 | $22.69 | $22.73 | $22.65 | $22.67 | $22.67 | 25,886 |
2023-09-07 | $22.61 | $22.72 | $22.59 | $22.65 | $22.65 | 66,114 |
2023-09-06 | $22.66 | $22.66 | $22.60 | $22.65 | $22.65 | 148,307 |
2023-09-05 | $22.77 | $22.77 | $22.63 | $22.64 | $22.64 | 52,026 |
2023-09-01 | $22.83 | $22.83 | $22.75 | $22.77 | $22.77 | 6,894 |
2023-08-31 | $22.89 | $22.90 | $22.86 | $22.90 | $22.76 | 105,023 |
2023-08-30 | $22.90 | $22.91 | $22.87 | $22.88 | $22.75 | 15,719 |
2023-08-29 | $22.75 | $22.90 | $22.75 | $22.90 | $22.77 | 22,324 |
2023-08-28 | $22.75 | $22.79 | $22.72 | $22.77 | $22.64 | 36,780 |
2023-08-25 | $22.63 | $22.71 | $22.59 | $22.70 | $22.57 | 23,354 |
2023-08-24 | $22.72 | $22.72 | $22.58 | $22.58 | $22.46 | 25,676 |
2023-08-23 | $22.63 | $22.75 | $22.63 | $22.71 | $22.58 | 40,252 |
2023-08-22 | $22.58 | $22.59 | $22.54 | $22.54 | $22.41 | 28,050 |
2023-08-21 | $22.57 | $22.57 | $22.50 | $22.56 | $22.43 | 30,788 |
2023-08-18 | $22.50 | $22.62 | $22.49 | $22.58 | $22.45 | 53,908 |
2023-08-17 | $22.65 | $22.65 | $22.51 | $22.54 | $22.41 | 87,009 |
2023-08-16 | $22.67 | $22.71 | $22.61 | $22.62 | $22.49 | 24,594 |
2023-08-15 | $22.71 | $22.73 | $22.67 | $22.67 | $22.54 | 23,560 |
2023-08-14 | $22.73 | $22.78 | $22.68 | $22.75 | $22.62 | 24,643 |
2023-08-11 | $22.70 | $22.74 | $22.68 | $22.73 | $22.73 | 26,684 |
2023-08-10 | $22.84 | $22.87 | $22.72 | $22.74 | $22.74 | 13,874 |
2023-08-09 | $22.79 | $22.80 | $22.74 | $22.75 | $22.75 | 26,492 |
2023-08-08 | $22.72 | $22.80 | $22.70 | $22.77 | $22.77 | 24,156 |
2023-08-07 | $22.73 | $22.73 | $22.67 | $22.72 | $22.72 | 25,054 |
2023-08-04 | $22.67 | $22.75 | $22.66 | $22.69 | $22.69 | 207,831 |
2023-08-03 | $22.60 | $22.61 | $22.55 | $22.57 | $22.57 | 37,226 |
2023-08-02 | $22.66 | $22.69 | $22.60 | $22.69 | $22.69 | 56,621 |
2023-08-01 | $22.77 | $22.77 | $22.69 | $22.69 | $22.69 | 18,293 |
2023-07-31 | $22.91 | $22.96 | $22.91 | $22.96 | $22.96 | 160,584 |
2023-07-28 | $22.85 | $22.90 | $22.83 | $22.86 | $22.86 | 19,355 |
2023-07-27 | $22.96 | $22.96 | $22.73 | $22.74 | $22.74 | 21,348 |
2023-07-26 | $22.81 | $22.93 | $22.81 | $22.92 | $22.92 | 25,048 |
2023-07-25 | $22.82 | $22.84 | $22.78 | $22.81 | $22.81 | 43,927 |
2023-07-24 | $22.88 | $22.95 | $22.85 | $22.86 | $22.86 | 33,131 |
2023-07-21 | $22.85 | $22.88 | $22.83 | $22.88 | $22.88 | 14,395 |
2023-07-20 | $22.84 | $22.84 | $22.78 | $22.80 | $22.80 | 10,474 |
2023-07-19 | $22.90 | $22.93 | $22.86 | $22.87 | $22.87 | 15,412 |
2023-07-18 | $22.84 | $22.88 | $22.83 | $22.85 | $22.85 | 24,574 |
2023-07-17 | $22.76 | $22.82 | $22.75 | $22.82 | $22.82 | 7,453 |
2023-07-14 | $22.92 | $22.92 | $22.75 | $22.75 | $22.75 | 25,696 |
2023-07-13 | $22.82 | $22.90 | $22.82 | $22.90 | $22.90 | 6,632 |
2023-07-12 | $22.80 | $22.80 | $22.73 | $22.78 | $22.78 | 25,205 |
2023-07-11 | $22.59 | $22.63 | $22.58 | $22.63 | $22.63 | 8,500 |
2023-07-10 | $22.47 | $22.56 | $22.47 | $22.54 | $22.54 | 13,697 |
2023-07-07 | $22.44 | $22.54 | $22.44 | $22.44 | $22.44 | 17,701 |
2023-07-06 | $22.48 | $22.49 | $22.40 | $22.44 | $22.44 | 292,128 |
2023-07-05 | $22.62 | $22.62 | $22.52 | $22.55 | $22.55 | 13,588 |
2023-07-03 | $22.65 | $22.65 | $22.61 | $22.62 | $22.62 | 4,166 |
2023-06-30 | $22.75 | $22.80 | $22.73 | $22.76 | $22.76 | 7,464 |
2023-06-29 | $22.66 | $22.66 | $22.63 | $22.63 | $22.63 | 4,317 |
2023-06-28 | $22.62 | $22.72 | $22.60 | $22.72 | $22.72 | 18,683 |
2023-06-27 | $22.59 | $22.62 | $22.57 | $22.61 | $22.61 | 9,596 |
2023-06-26 | $22.53 | $22.58 | $22.53 | $22.57 | $22.57 | 15,199 |
2023-06-23 | $22.55 | $22.56 | $22.44 | $22.44 | $22.44 | 134,340 |
2023-06-22 | $22.62 | $22.64 | $22.56 | $22.58 | $22.58 | 17,828 |
2023-06-21 | $22.63 | $22.65 | $22.60 | $22.62 | $22.62 | 7,330 |
2023-06-20 | $22.69 | $22.71 | $22.67 | $22.68 | $22.68 | 13,723 |
2023-06-16 | $22.75 | $22.75 | $22.69 | $22.70 | $22.70 | 3,991 |
2023-06-15 | $22.68 | $22.75 | $22.68 | $22.73 | $22.73 | 5,400 |
2023-06-14 | $22.65 | $22.71 | $22.64 | $22.64 | $22.64 | 27,248 |
2023-06-13 | $22.80 | $22.80 | $22.62 | $22.62 | $22.62 | 59,300 |
2023-06-12 | $22.65 | $22.65 | $22.55 | $22.63 | $22.63 | 12,390 |
2023-06-09 | $22.64 | $22.65 | $22.60 | $22.60 | $22.60 | 6,138 |
2023-06-08 | $22.49 | $22.60 | $22.49 | $22.60 | $22.60 | 14,101 |
2023-06-07 | $22.61 | $22.61 | $22.46 | $22.46 | $22.46 | 143,861 |
2023-06-06 | $22.54 | $22.58 | $22.54 | $22.58 | $22.58 | 1,933 |
2023-06-05 | $22.54 | $22.55 | $22.50 | $22.52 | $22.52 | 10,039 |
2023-06-02 | $22.56 | $22.58 | $22.53 | $22.56 | $22.56 | 162,982 |
2023-06-01 | $22.38 | $22.51 | $22.38 | $22.49 | $22.49 | 11,369 |
2023-05-31 | $22.56 | $22.56 | $22.46 | $22.51 | $22.37 | 24,706 |
2023-05-30 | $22.60 | $22.60 | $22.54 | $22.56 | $22.42 | 4,705 |
2023-05-26 | $22.41 | $22.51 | $22.41 | $22.51 | $22.37 | 5,233 |
2023-05-25 | $22.45 | $22.45 | $22.37 | $22.37 | $22.37 | 5,777 |
2023-05-24 | $22.49 | $22.49 | $22.33 | $22.39 | $22.39 | 14,907 |
2023-05-23 | $22.59 | $22.59 | $22.50 | $22.50 | $22.50 | 6,244 |
2023-05-22 | $22.54 | $22.64 | $22.54 | $22.62 | $22.62 | 6,603 |
2023-05-19 | $22.44 | $22.48 | $22.41 | $22.44 | $22.44 | 7,422 |
2023-05-18 | $22.41 | $22.44 | $22.35 | $22.43 | $22.43 | 13,334 |
2023-05-17 | $22.40 | $22.49 | $22.40 | $22.43 | $22.43 | 9,459 |
2023-05-16 | $22.45 | $22.45 | $22.37 | $22.37 | $22.37 | 4,649 |
2023-05-15 | $22.51 | $22.51 | $22.48 | $22.49 | $22.49 | 4,902 |
2023-05-12 | $22.60 | $22.60 | $22.47 | $22.47 | $22.47 | 4,974 |
2023-05-11 | $22.58 | $22.58 | $22.54 | $22.56 | $22.56 | 14,660 |
2023-05-10 | $22.61 | $22.61 | $22.53 | $22.59 | $22.59 | 4,631 |
2023-05-09 | $22.47 | $22.52 | $22.47 | $22.48 | $22.48 | 10,855 |
2023-05-08 | $22.59 | $22.59 | $22.52 | $22.54 | $22.54 | 7,548 |
2023-05-05 | $22.57 | $22.62 | $22.56 | $22.59 | $22.59 | 6,062 |
2023-05-04 | $22.49 | $22.51 | $22.44 | $22.51 | $22.51 | 6,060 |
2023-05-03 | $22.57 | $22.62 | $22.49 | $22.49 | $22.49 | 11,889 |
2023-05-02 | $22.53 | $22.54 | $22.47 | $22.54 | $22.54 | 9,636 |
2023-05-01 | $22.62 | $22.63 | $22.51 | $22.54 | $22.54 | 11,756 |
2023-04-28 | $22.75 | $22.82 | $22.75 | $22.81 | $22.65 | 65,243 |
2023-04-27 | $22.70 | $22.77 | $22.67 | $22.68 | $22.68 | 62,236 |
2023-04-26 | $22.73 | $22.73 | $22.63 | $22.66 | $22.66 | 9,327 |
2023-04-25 | $22.76 | $22.76 | $22.70 | $22.71 | $22.71 | 71,912 |
2023-04-24 | $22.71 | $22.75 | $22.68 | $22.75 | $22.75 | 16,659 |
2023-04-21 | $22.67 | $22.73 | $22.62 | $22.73 | $22.73 | 19,447 |
2023-04-20 | $22.60 | $22.68 | $22.59 | $22.63 | $22.63 | 11,554 |
2023-04-19 | $22.67 | $22.69 | $22.60 | $22.60 | $22.60 | 26,959 |
2023-04-18 | $22.74 | $22.77 | $22.69 | $22.74 | $22.74 | 24,169 |
2023-04-17 | $22.71 | $22.71 | $22.62 | $22.70 | $22.70 | 21,386 |
2023-04-14 | $22.76 | $22.79 | $22.68 | $22.72 | $22.72 | 6,708 |
2023-04-13 | $22.68 | $22.81 | $22.68 | $22.74 | $22.74 | 15,729 |
2023-04-12 | $22.78 | $22.78 | $22.61 | $22.61 | $22.61 | 18,038 |
2023-04-11 | $22.61 | $22.66 | $22.59 | $22.65 | $22.65 | 16,857 |
2023-04-10 | $22.54 | $22.62 | $22.50 | $22.62 | $22.62 | 27,102 |
2023-04-06 | $22.54 | $22.64 | $22.46 | $22.59 | $22.59 | 192,409 |
2023-04-05 | $22.66 | $22.66 | $22.54 | $22.54 | $22.54 | 55,041 |
2023-04-04 | $22.68 | $22.69 | $22.61 | $22.67 | $22.67 | 23,465 |
2023-04-03 | $22.68 | $22.69 | $22.64 | $22.69 | $22.69 | 9,187 |
2023-03-31 | $22.65 | $22.87 | $22.65 | $22.87 | $22.87 | 222,184 |
2023-03-30 | $22.56 | $22.62 | $22.46 | $22.62 | $22.62 | 10,855 |
2023-03-29 | $22.33 | $22.48 | $22.33 | $22.45 | $22.45 | 116,278 |
2023-03-28 | $22.28 | $22.31 | $22.25 | $22.31 | $22.31 | 11,449 |
2023-03-27 | $22.39 | $22.40 | $22.29 | $22.31 | $22.31 | 24,378 |
2023-03-24 | $22.31 | $22.36 | $22.31 | $22.33 | $22.33 | 10,201 |
2023-03-23 | $22.48 | $22.54 | $22.36 | $22.36 | $22.36 | 3,937 |
2023-03-22 | $22.38 | $22.63 | $22.33 | $22.42 | $22.42 | 11,118 |
2023-03-21 | $22.35 | $22.44 | $22.30 | $22.43 | $22.43 | 7,549 |
2023-03-20 | $22.19 | $22.27 | $22.14 | $22.19 | $22.19 | 8,546 |
2023-03-17 | $22.26 | $22.30 | $22.18 | $22.20 | $22.20 | 16,172 |
2023-03-16 | $22.13 | $22.33 | $22.13 | $22.29 | $22.29 | 7,602 |
2023-03-15 | $22.12 | $22.24 | $22.12 | $22.24 | $22.24 | 41,219 |
2023-03-14 | $22.36 | $22.37 | $22.20 | $22.28 | $22.28 | 80,246 |
2023-03-13 | $22.22 | $22.24 | $22.13 | $22.13 | $22.13 | 23,658 |
2023-03-10 | $22.32 | $22.41 | $22.25 | $22.25 | $22.25 | 30,327 |
2023-03-09 | $22.40 | $22.47 | $22.20 | $22.20 | $22.20 | 24,723 |
2023-03-08 | $22.44 | $22.46 | $22.30 | $22.37 | $22.37 | 16,299 |
2023-03-07 | $22.55 | $22.55 | $22.41 | $22.49 | $22.49 | 178,944 |
2023-03-06 | $22.59 | $22.61 | $22.53 | $22.54 | $22.54 | 9,938 |
2023-03-03 | $22.40 | $22.56 | $22.40 | $22.53 | $22.53 | 9,665 |
2023-03-02 | $22.22 | $22.32 | $22.20 | $22.30 | $22.30 | 5,274 |
2023-03-01 | $22.32 | $22.32 | $22.25 | $22.27 | $22.27 | 8,703 |
2023-02-28 | $22.45 | $22.46 | $22.38 | $22.43 | $22.32 | 18,719 |
2023-02-27 | $22.42 | $22.48 | $22.38 | $22.46 | $22.35 | 15,428 |
2023-02-24 | $22.28 | $22.34 | $22.25 | $22.34 | $22.23 | 9,347 |
2023-02-23 | $22.37 | $22.47 | $22.33 | $22.45 | $22.34 | 8,247 |
2023-02-22 | $22.25 | $22.36 | $22.24 | $22.30 | $22.19 | 29,848 |
2023-02-21 | $22.32 | $22.32 | $22.12 | $22.19 | $22.19 | 40,015 |
2023-02-17 | $22.36 | $22.50 | $22.29 | $22.42 | $22.42 | 103,788 |
2023-02-16 | $22.49 | $22.49 | $22.37 | $22.40 | $22.40 | 130,980 |
2023-02-15 | $22.51 | $22.56 | $22.48 | $22.56 | $22.56 | 6,676 |
2023-02-14 | $22.56 | $22.61 | $22.49 | $22.61 | $22.61 | 6,789 |
2023-02-13 | $22.60 | $22.65 | $22.56 | $22.56 | $22.56 | 57,533 |
2023-02-10 | $22.70 | $22.70 | $22.57 | $22.57 | $22.57 | 14,951 |
2023-02-09 | $22.92 | $22.92 | $22.69 | $22.69 | $22.69 | 4,600 |
2023-02-08 | $22.89 | $22.90 | $22.79 | $22.83 | $22.83 | 9,506 |
2023-02-07 | $22.82 | $22.95 | $22.82 | $22.91 | $22.91 | 8,758 |
2023-02-06 | $22.88 | $22.88 | $22.81 | $22.84 | $22.84 | 30,991 |
2023-02-03 | $22.95 | $23.06 | $22.93 | $22.93 | $22.93 | 4,761 |
2023-02-02 | $23.24 | $23.24 | $23.02 | $23.11 | $23.11 | 71,466 |
2023-02-01 | $22.85 | $23.05 | $22.82 | $23.05 | $23.05 | 4,444 |
2023-01-31 | $22.82 | $22.92 | $22.82 | $22.92 | $22.85 | 136,687 |
2023-01-30 | $22.78 | $22.80 | $22.75 | $22.76 | $22.69 | 8,081 |
2023-01-27 | $22.87 | $22.89 | $22.83 | $22.83 | $22.76 | 6,735 |
2023-01-26 | $22.88 | $22.91 | $22.82 | $22.90 | $22.83 | 31,044 |
2023-01-25 | $22.80 | $22.87 | $22.76 | $22.85 | $22.77 | 12,805 |
2023-01-24 | $22.83 | $22.84 | $22.74 | $22.82 | $22.75 | 11,016 |
2023-01-23 | $22.82 | $22.87 | $22.78 | $22.79 | $22.71 | 27,255 |
2023-01-20 | $22.80 | $22.83 | $22.72 | $22.83 | $22.76 | 20,539 |
2023-01-19 | $22.79 | $22.80 | $22.75 | $22.78 | $22.71 | 13,513 |
2023-01-18 | $22.96 | $23.01 | $22.85 | $22.88 | $22.81 | 44,431 |
2023-01-17 | $22.87 | $22.87 | $22.80 | $22.83 | $22.76 | 109,363 |
2023-01-13 | $22.81 | $22.91 | $22.81 | $22.89 | $22.82 | 7,987 |
2023-01-12 | $22.82 | $22.87 | $22.74 | $22.87 | $22.80 | 15,395 |
2023-01-11 | $22.70 | $22.76 | $22.67 | $22.76 | $22.69 | 14,594 |
2023-01-10 | $22.63 | $22.63 | $22.58 | $22.63 | $22.56 | 19,982 |
2023-01-09 | $22.64 | $22.69 | $22.57 | $22.64 | $22.57 | 43,351 |
2023-01-06 | $22.37 | $22.61 | $22.37 | $22.55 | $22.48 | 48,507 |
2023-01-05 | $22.22 | $22.26 | $22.18 | $22.26 | $22.18 | 12,705 |
2023-01-04 | $22.23 | $22.28 | $22.15 | $22.28 | $22.21 | 16,343 |
2023-01-03 | $22.18 | $22.18 | $22.03 | $22.06 | $21.99 | 10,399 |
2022-12-30 | $21.99 | $22.05 | $21.97 | $22.05 | $22.05 | 31,359 |
2022-12-29 | $21.82 | $22.06 | $21.82 | $22.06 | $22.06 | 13,555 |
2022-12-28 | $22.06 | $22.06 | $21.74 | $21.82 | $21.82 | 16,015 |
2022-12-27 | $22.22 | $22.22 | $22.03 | $22.03 | $22.03 | 8,915 |
2022-12-23 | $22.14 | $22.24 | $22.12 | $22.24 | $22.24 | 18,197 |
2022-12-22 | $22.22 | $22.23 | $22.13 | $22.17 | $22.17 | 20,580 |
2022-12-21 | $22.22 | $22.33 | $22.22 | $22.29 | $22.29 | 9,860 |
2022-12-20 | $22.13 | $22.17 | $22.07 | $22.13 | $22.13 | 49,582 |
2022-12-19 | $22.19 | $22.22 | $22.14 | $22.18 | $22.18 | 12,178 |
2022-12-16 | $22.32 | $22.32 | $22.23 | $22.24 | $22.24 | 8,048 |
2022-12-15 | $22.59 | $22.59 | $22.42 | $22.49 | $22.33 | 20,793 |
2022-12-14 | $22.66 | $22.69 | $22.51 | $22.62 | $22.46 | 24,433 |
2022-12-13 | $22.88 | $22.88 | $22.59 | $22.68 | $22.52 | 22,630 |
2022-12-12 | $22.48 | $22.49 | $22.45 | $22.47 | $22.31 | 9,817 |
2022-12-09 | $22.35 | $22.47 | $22.35 | $22.42 | $22.26 | 14,339 |
2022-12-08 | $22.38 | $22.45 | $22.37 | $22.40 | $22.24 | 13,947 |
2022-12-07 | $22.33 | $22.41 | $22.33 | $22.41 | $22.25 | 6,818 |
2022-12-06 | $22.40 | $22.40 | $22.30 | $22.34 | $22.18 | 171,902 |
2022-12-05 | $22.48 | $22.48 | $22.34 | $22.38 | $22.22 | 8,395 |
2022-12-02 | $22.39 | $22.56 | $22.39 | $22.53 | $22.37 | 12,354 |
2022-12-01 | $22.59 | $22.59 | $22.44 | $22.52 | $22.36 | 8,094 |
2022-11-30 | $22.33 | $22.62 | $22.27 | $22.62 | $22.34 | 10,046 |
2022-11-29 | $22.28 | $22.33 | $22.19 | $22.33 | $22.05 | 44,469 |
2022-11-28 | $22.37 | $22.38 | $22.22 | $22.28 | $22.00 | 23,994 |
2022-11-25 | $22.47 | $22.47 | $22.33 | $22.36 | $22.08 | 27,631 |
2022-11-23 | $22.35 | $22.46 | $22.33 | $22.40 | $22.12 | 60,269 |
2022-11-22 | $22.24 | $22.38 | $22.24 | $22.38 | $22.10 | 7,970 |
2022-11-21 | $22.22 | $22.23 | $22.20 | $22.21 | $21.94 | 15,474 |
2022-11-18 | $22.29 | $22.31 | $22.20 | $22.24 | $21.96 | 26,840 |
2022-11-17 | $22.11 | $22.23 | $22.11 | $22.23 | $21.95 | 8,617 |
2022-11-16 | $22.28 | $22.28 | $22.24 | $22.28 | $22.00 | 4,752 |
2022-11-15 | $22.32 | $22.32 | $22.24 | $22.27 | $22.00 | 3,107 |
2022-11-14 | $22.21 | $22.21 | $22.10 | $22.10 | $21.82 | 31,060 |
2022-11-11 | $22.19 | $22.27 | $22.13 | $22.24 | $21.96 | 4,384 |
2022-11-10 | $22.08 | $22.13 | $22.03 | $22.13 | $21.86 | 30,410 |
2022-11-09 | $21.78 | $21.78 | $21.60 | $21.60 | $21.33 | 3,855 |
2022-11-08 | $21.85 | $21.87 | $21.77 | $21.81 | $21.54 | 10,079 |
2022-11-07 | $21.84 | $21.84 | $21.76 | $21.80 | $21.53 | 2,397 |
2022-11-04 | $21.83 | $21.87 | $21.66 | $21.76 | $21.49 | 21,183 |
2022-11-03 | $21.60 | $21.74 | $21.56 | $21.70 | $21.43 | 11,674 |
2022-11-02 | $21.97 | $22.10 | $21.79 | $21.79 | $21.52 | 7,987 |
2022-11-01 | $22.02 | $22.02 | $21.86 | $21.96 | $21.69 | 9,601 |
2022-10-31 | $22.14 | $22.14 | $21.97 | $21.97 | $21.58 | 97,083 |
2022-10-28 | $22.09 | $22.39 | $22.09 | $22.39 | $22.00 | 30,993 |
2022-10-27 | $22.00 | $22.14 | $21.98 | $22.11 | $21.72 | 6,878 |
2022-10-26 | $21.87 | $22.06 | $21.87 | $21.92 | $21.54 | 35,139 |
2022-10-25 | $21.82 | $21.93 | $21.82 | $21.93 | $21.55 | 27,118 |
2022-10-24 | $21.74 | $21.78 | $21.71 | $21.78 | $21.40 | 17,027 |
2022-10-21 | $21.55 | $21.77 | $21.55 | $21.75 | $21.37 | 8,269 |
2022-10-20 | $21.66 | $21.80 | $21.58 | $21.59 | $21.22 | 11,810 |
2022-10-19 | $21.77 | $21.77 | $21.64 | $21.68 | $21.30 | 24,862 |
2022-10-18 | $21.93 | $21.93 | $21.80 | $21.84 | $21.46 | 9,327 |
2022-10-17 | $21.60 | $21.74 | $21.60 | $21.72 | $21.34 | 7,684 |
2022-10-14 | $21.60 | $21.60 | $21.37 | $21.43 | $21.06 | 6,840 |
2022-10-13 | $21.25 | $21.55 | $21.13 | $21.53 | $21.16 | 10,069 |
2022-10-12 | $21.42 | $21.51 | $21.42 | $21.51 | $21.14 | 8,264 |
2022-10-11 | $21.44 | $21.56 | $21.38 | $21.43 | $21.05 | 12,973 |
2022-10-10 | $21.63 | $21.63 | $21.30 | $21.35 | $20.98 | 27,851 |
2022-10-07 | $21.76 | $21.76 | $21.58 | $21.58 | $21.58 | 11,323 |
2022-10-06 | $21.85 | $21.85 | $21.77 | $21.79 | $21.79 | 18,648 |
2022-10-05 | $21.78 | $21.87 | $21.70 | $21.85 | $21.85 | 5,692 |
2022-10-04 | $21.71 | $21.86 | $21.71 | $21.86 | $21.86 | 7,276 |
2022-10-03 | $21.44 | $21.55 | $21.44 | $21.53 | $21.53 | 9,802 |
2022-09-30 | $21.55 | $21.64 | $21.45 | $21.45 | $21.45 | 1,625,127 |
2022-09-29 | $21.65 | $21.65 | $21.49 | $21.55 | $21.55 | 12,108 |
2022-09-28 | $21.51 | $21.75 | $21.51 | $21.75 | $21.75 | 3,663 |
2022-09-27 | $21.63 | $21.63 | $21.43 | $21.43 | $21.43 | 11,220 |
2022-09-26 | $21.68 | $21.72 | $21.50 | $21.50 | $21.50 | 7,392 |
2022-09-23 | $21.96 | $21.96 | $21.71 | $21.76 | $21.76 | 19,231 |
2022-09-22 | $22.08 | $22.08 | $21.93 | $22.01 | $22.01 | 29,725 |
2022-09-21 | $22.25 | $22.29 | $22.05 | $22.12 | $22.12 | 11,856 |
2022-09-20 | $22.29 | $22.29 | $22.15 | $22.17 | $22.17 | 8,103 |
2022-09-19 | $22.21 | $22.37 | $22.20 | $22.37 | $22.37 | 15,379 |
2022-09-16 | $22.05 | $22.28 | $22.05 | $22.28 | $22.28 | 15,595 |
2022-09-15 | $22.29 | $22.31 | $22.22 | $22.22 | $22.22 | 5,499 |
2022-09-14 | $22.32 | $22.42 | $22.16 | $22.16 | $22.16 | 40,134 |
2022-09-13 | $22.53 | $22.53 | $22.32 | $22.33 | $22.33 | 24,913 |
2022-09-12 | $22.73 | $22.80 | $22.65 | $22.80 | $22.80 | 89,874 |
2022-09-09 | $22.73 | $22.76 | $22.61 | $22.65 | $22.65 | 16,124 |
2022-09-08 | $22.47 | $22.58 | $22.42 | $22.58 | $22.58 | 17,204 |
2022-09-07 | $22.26 | $22.48 | $22.26 | $22.48 | $22.48 | 163,164 |
2022-09-06 | $22.24 | $22.26 | $22.17 | $22.26 | $22.26 | 5,694 |
2022-09-02 | $22.45 | $22.50 | $22.27 | $22.27 | $22.27 | 7,365 |
2022-09-01 | $22.21 | $22.32 | $22.11 | $22.32 | $22.32 | 14,673 |
2022-08-31 | $22.54 | $22.54 | $22.38 | $22.39 | $22.25 | 1,403,553 |
2022-08-30 | $22.66 | $22.66 | $22.45 | $22.52 | $22.37 | 4,496 |
2022-08-29 | $22.65 | $22.66 | $22.58 | $22.63 | $22.48 | 6,189 |
2022-08-26 | $23.05 | $23.05 | $22.68 | $22.74 | $22.59 | 22,106 |
2022-08-25 | $22.93 | $23.01 | $22.88 | $23.01 | $22.86 | 29,845 |
2022-08-24 | $22.83 | $22.87 | $22.81 | $22.84 | $22.69 | 28,804 |
2022-08-23 | $22.77 | $22.87 | $22.77 | $22.84 | $22.69 | 39,383 |
2022-08-22 | $22.81 | $22.84 | $22.69 | $22.69 | $22.54 | 46,273 |
2022-08-19 | $23.15 | $23.15 | $22.95 | $22.98 | $22.83 | 31,093 |
2022-08-18 | $23.24 | $23.24 | $23.19 | $23.21 | $23.06 | 11,719 |
2022-08-17 | $23.23 | $23.26 | $23.18 | $23.18 | $23.03 | 19,149 |
2022-08-16 | $23.43 | $23.43 | $23.32 | $23.34 | $23.19 | 23,563 |
2022-08-15 | $23.42 | $23.47 | $23.38 | $23.41 | $23.25 | 9,075 |
2022-08-12 | $23.38 | $23.46 | $23.28 | $23.45 | $23.30 | 41,618 |
2022-08-11 | $23.52 | $23.56 | $23.22 | $23.25 | $23.10 | 66,262 |
2022-08-10 | $23.27 | $23.40 | $23.27 | $23.38 | $23.23 | 18,109 |
2022-08-09 | $23.14 | $23.16 | $23.07 | $23.07 | $22.92 | 17,893 |
2022-08-08 | $23.22 | $23.32 | $23.17 | $23.17 | $23.02 | 6,156 |
2022-08-05 | $23.04 | $23.16 | $23.00 | $23.16 | $23.01 | 6,813 |
2022-08-04 | $23.20 | $23.23 | $23.17 | $23.20 | $23.05 | 50,117 |
2022-08-03 | $23.09 | $23.18 | $23.02 | $23.18 | $23.03 | 12,713 |
2022-08-02 | $23.05 | $23.05 | $23.00 | $23.01 | $22.86 | 9,580 |
2022-08-01 | $23.09 | $23.09 | $22.99 | $23.07 | $22.92 | 14,991 |
2022-07-29 | $23.20 | $23.20 | $23.09 | $23.15 | $22.91 | 1,527,784 |
2022-07-28 | $22.85 | $23.08 | $22.85 | $23.08 | $22.84 | 10,164 |
2022-07-27 | $22.73 | $22.88 | $22.73 | $22.81 | $22.58 | 4,849 |
2022-07-26 | $22.70 | $22.70 | $22.60 | $22.60 | $22.37 | 11,442 |
2022-07-25 | $22.76 | $22.78 | $22.70 | $22.71 | $22.48 | 15,700 |
2022-07-22 | $22.94 | $22.94 | $22.69 | $22.71 | $22.48 | 49,017 |
2022-07-21 | $22.49 | $22.79 | $22.49 | $22.79 | $22.56 | 947,677 |
2022-07-20 | $22.45 | $22.68 | $22.45 | $22.52 | $22.29 | 25,830 |
2022-07-19 | $22.29 | $22.45 | $22.29 | $22.45 | $22.22 | 10,079 |
2022-07-18 | $22.38 | $22.38 | $22.13 | $22.13 | $21.90 | 9,835 |
2022-07-15 | $22.19 | $22.33 | $22.19 | $22.33 | $22.10 | 21,881 |
2022-07-14 | $21.92 | $22.13 | $21.83 | $22.12 | $21.89 | 1,048,018 |
2022-07-13 | $22.02 | $22.22 | $22.02 | $22.17 | $21.94 | 10,619 |
2022-07-12 | $22.15 | $22.20 | $22.14 | $22.19 | $21.96 | 24,294 |
2022-07-11 | $22.17 | $22.19 | $22.11 | $22.12 | $21.89 | 13,656 |
2022-07-08 | $22.12 | $22.20 | $22.08 | $22.20 | $21.98 | 1,148,703 |
2022-07-07 | $21.99 | $22.19 | $21.99 | $22.19 | $21.96 | 8,588 |
2022-07-06 | $22.04 | $22.04 | $21.86 | $21.90 | $21.68 | 28,201 |
2022-07-05 | $21.97 | $22.05 | $21.80 | $22.03 | $21.80 | 52,526 |
2022-07-01 | $21.95 | $22.14 | $21.92 | $22.05 | $21.82 | 28,220 |
2022-06-30 | $21.96 | $22.03 | $21.89 | $22.01 | $21.68 | 46,272 |
2022-06-29 | $22.06 | $22.06 | $21.98 | $22.04 | $21.71 | 10,975 |
2022-06-28 | $22.34 | $22.34 | $22.08 | $22.08 | $21.75 | 21,547 |
2022-06-27 | $22.43 | $22.43 | $22.34 | $22.34 | $22.00 | 9,720 |
2022-06-24 | $22.36 | $22.51 | $22.35 | $22.43 | $22.09 | 15,765 |
2022-06-23 | $22.23 | $22.34 | $22.23 | $22.34 | $22.01 | 31,339 |
2022-06-22 | $22.15 | $22.25 | $22.15 | $22.18 | $21.85 | 13,597 |
2022-06-21 | $22.37 | $22.39 | $22.18 | $22.18 | $21.85 | 398,178 |
2022-06-17 | $22.24 | $22.32 | $22.21 | $22.27 | $21.94 | 1,382,287 |
2022-06-16 | $22.19 | $22.27 | $21.99 | $22.19 | $21.86 | 6,469 |
2022-06-15 | $22.29 | $22.52 | $22.29 | $22.48 | $22.14 | 18,648 |
2022-06-14 | $22.14 | $22.37 | $22.03 | $22.16 | $21.82 | 13,631 |
2022-06-13 | $22.34 | $22.38 | $21.92 | $22.07 | $21.74 | 14,570 |
2022-06-10 | $22.93 | $22.93 | $22.64 | $22.70 | $22.36 | 4,164 |
2022-06-09 | $23.19 | $23.19 | $23.00 | $23.03 | $22.69 | 45,405 |
2022-06-08 | $23.37 | $23.39 | $23.22 | $23.22 | $22.87 | 3,906 |
2022-06-07 | $23.28 | $23.44 | $23.28 | $23.42 | $23.07 | 30,686 |
2022-06-06 | $23.53 | $23.53 | $23.35 | $23.35 | $23.00 | 13,059 |
2022-06-03 | $23.54 | $23.54 | $23.47 | $23.48 | $23.13 | 18,714 |
2022-06-02 | $23.52 | $23.62 | $23.49 | $23.62 | $23.27 | 14,220 |
2022-06-01 | $23.60 | $23.65 | $23.53 | $23.53 | $23.18 | 13,058 |
2022-05-31 | $23.80 | $23.83 | $23.68 | $23.83 | $23.35 | 1,314,606 |
2022-05-27 | $23.77 | $23.92 | $23.73 | $23.90 | $23.42 | 53,066 |
2022-05-26 | $23.50 | $23.70 | $23.50 | $23.69 | $23.21 | 8,418 |
2022-05-25 | $23.13 | $23.43 | $23.13 | $23.43 | $22.96 | 13,605 |
2022-05-24 | $22.94 | $23.11 | $22.93 | $23.11 | $22.65 | 12,241 |
2022-05-23 | $22.94 | $22.99 | $22.94 | $22.97 | $22.51 | 21,971 |
2022-05-20 | $23.02 | $23.02 | $22.84 | $22.93 | $22.47 | 27,557 |
2022-05-19 | $22.80 | $22.98 | $22.80 | $22.97 | $22.51 | 4,437 |
2022-05-18 | $22.89 | $22.89 | $22.81 | $22.81 | $22.35 | 8,272 |
2022-05-17 | $23.03 | $23.06 | $22.97 | $22.98 | $22.51 | 12,500 |
2022-05-16 | $23.11 | $23.11 | $23.00 | $23.00 | $22.54 | 2,275,474 |
2022-05-13 | $23.18 | $23.18 | $23.00 | $23.09 | $22.63 | 8,160 |
2022-05-12 | $23.07 | $23.08 | $22.11 | $23.07 | $22.61 | 23,522 |
2022-05-11 | $23.17 | $23.28 | $23.11 | $23.11 | $22.65 | 13,312 |
2022-05-10 | $23.25 | $23.28 | $23.13 | $23.23 | $22.76 | 5,893 |
2022-05-09 | $23.20 | $23.21 | $23.10 | $23.10 | $22.64 | 5,415 |
2022-05-06 | $23.39 | $23.53 | $23.29 | $23.36 | $22.89 | 45,259 |
2022-05-05 | $23.69 | $23.69 | $23.40 | $23.47 | $23.00 | 10,311 |
2022-05-04 | $23.65 | $23.94 | $23.58 | $23.88 | $23.40 | 17,462 |
2022-05-03 | $23.55 | $23.67 | $23.55 | $23.63 | $23.16 | 11,394 |
2022-05-02 | $23.50 | $23.57 | $23.40 | $23.52 | $23.05 | 5,944 |
2022-04-29 | $23.77 | $23.80 | $23.62 | $23.64 | $23.05 | 348,971 |
2022-04-28 | $23.76 | $23.88 | $23.72 | $23.87 | $23.28 | 7,417 |
2022-04-27 | $23.89 | $23.90 | $23.77 | $23.77 | $23.18 | 4,016 |
2022-04-26 | $24.03 | $24.03 | $23.86 | $23.86 | $23.26 | 18,641 |
2022-04-25 | $23.85 | $24.04 | $23.85 | $24.04 | $23.44 | 9,744 |
2022-04-22 | $23.94 | $23.94 | $23.83 | $23.83 | $23.24 | 8,755 |
2022-04-21 | $24.17 | $24.17 | $23.98 | $23.98 | $23.38 | 26,343 |
2022-04-20 | $24.16 | $24.16 | $24.07 | $24.10 | $23.50 | 21,363 |
2022-04-19 | $24.01 | $24.09 | $24.00 | $24.06 | $23.46 | 31,674 |
2022-04-18 | $24.05 | $24.07 | $23.99 | $24.04 | $23.44 | 7,268 |
2022-04-14 | $24.24 | $24.24 | $24.07 | $24.07 | $23.47 | 4,089 |
2022-04-13 | $24.13 | $24.24 | $24.13 | $24.22 | $23.61 | 5,099 |
2022-04-12 | $24.07 | $24.20 | $24.04 | $24.10 | $23.50 | 65,355 |
2022-04-11 | $24.04 | $24.07 | $23.90 | $23.90 | $23.30 | 1,061,491 |
2022-04-08 | $24.14 | $24.22 | $24.11 | $24.11 | $23.51 | 12,718 |
2022-04-07 | $24.32 | $24.32 | $24.22 | $24.24 | $23.64 | 39,278 |
2022-04-06 | $24.33 | $24.41 | $24.23 | $24.29 | $23.68 | 15,854 |
2022-04-05 | $24.75 | $24.75 | $24.44 | $24.44 | $23.83 | 11,023 |
2022-04-04 | $24.60 | $24.73 | $24.59 | $24.73 | $24.12 | 7,129 |
2022-04-01 | $24.50 | $24.58 | $24.46 | $24.58 | $23.97 | 8,542 |
2022-03-31 | $24.85 | $24.85 | $24.69 | $24.71 | $23.95 | 602,606 |
2022-03-30 | $24.84 | $24.85 | $24.77 | $24.78 | $24.01 | 7,590 |
2022-03-29 | $24.70 | $24.88 | $24.70 | $24.88 | $24.11 | 7,560 |
2022-03-28 | $24.43 | $24.60 | $24.43 | $24.60 | $23.84 | 19,537 |
2022-03-25 | $24.60 | $24.60 | $24.43 | $24.46 | $23.70 | 44,834 |
2022-03-24 | $24.55 | $24.60 | $24.53 | $24.60 | $23.84 | 61,114 |
2022-03-23 | $24.65 | $24.65 | $24.56 | $24.56 | $23.80 | 15,717 |
2022-03-22 | $24.54 | $24.66 | $24.50 | $24.66 | $23.90 | 77,401 |
2022-03-21 | $24.78 | $24.78 | $24.45 | $24.54 | $23.78 | 13,848 |
2022-03-18 | $24.67 | $24.77 | $24.61 | $24.77 | $24.01 | 1,830,048 |
2022-03-17 | $24.61 | $24.70 | $24.61 | $24.70 | $23.94 | 5,941 |
2022-03-16 | $24.38 | $24.60 | $24.28 | $24.60 | $23.84 | 160,693 |
2022-03-15 | $24.13 | $24.37 | $24.13 | $24.27 | $23.52 | 28,365 |
2022-03-14 | $24.37 | $24.37 | $24.07 | $24.12 | $23.38 | 41,229 |
2022-03-11 | $24.60 | $24.61 | $24.39 | $24.39 | $23.64 | 15,330 |
2022-03-10 | $24.65 | $24.66 | $24.55 | $24.58 | $23.82 | 54,580 |
2022-03-09 | $24.73 | $24.79 | $24.69 | $24.78 | $24.01 | 23,570 |
2022-03-08 | $24.69 | $24.74 | $24.59 | $24.59 | $23.83 | 43,884 |
2022-03-07 | $24.83 | $24.83 | $24.65 | $24.65 | $23.88 | 7,758 |
2022-03-04 | $25.01 | $25.01 | $24.89 | $24.89 | $24.12 | 10,475 |
2022-03-03 | $25.14 | $25.15 | $25.04 | $25.05 | $24.28 | 9,158 |
2022-03-02 | $24.98 | $25.09 | $24.95 | $25.09 | $24.32 | 14,178 |
2022-03-01 | $25.11 | $25.14 | $24.98 | $24.98 | $24.21 | 10,756 |
2022-02-28 | $25.09 | $25.28 | $25.09 | $25.15 | $24.28 | 31,214 |
2022-02-25 | $25.13 | $25.22 | $25.13 | $25.22 | $24.35 | 12,280 |
2022-02-24 | $24.77 | $25.06 | $24.74 | $25.06 | $24.19 | 9,621 |
2022-02-23 | $24.98 | $25.01 | $24.94 | $24.95 | $24.08 | 27,434 |
2022-02-22 | $24.99 | $25.02 | $24.88 | $24.91 | $24.04 | 17,397 |
2022-02-18 | $24.97 | $25.04 | $24.96 | $25.01 | $24.14 | 5,243 |
2022-02-17 | $24.97 | $25.04 | $24.95 | $24.96 | $24.09 | 35,281 |
2022-02-16 | $24.93 | $25.07 | $24.88 | $25.07 | $24.20 | 30,664 |
2022-02-15 | $24.94 | $25.01 | $24.93 | $24.97 | $24.10 | 6,195 |
2022-02-14 | $24.97 | $24.98 | $24.83 | $24.95 | $24.08 | 17,648 |
2022-02-11 | $25.15 | $25.16 | $24.95 | $24.95 | $24.09 | 16,157 |
2022-02-10 | $25.30 | $25.34 | $25.09 | $25.11 | $24.24 | 20,690 |
2022-02-09 | $25.37 | $25.45 | $25.37 | $25.39 | $24.51 | 14,630 |
2022-02-08 | $25.33 | $25.36 | $25.29 | $25.29 | $24.41 | 10,076 |
2022-02-07 | $25.31 | $25.32 | $25.22 | $25.29 | $24.41 | 11,298 |
2022-02-04 | $25.32 | $25.36 | $25.18 | $25.33 | $24.44 | 8,245 |
2022-02-03 | $25.45 | $25.51 | $25.40 | $25.41 | $24.52 | 20,472 |
2022-02-02 | $25.59 | $25.69 | $25.57 | $25.66 | $24.77 | 27,059 |
2022-02-01 | $25.61 | $25.65 | $25.48 | $25.61 | $24.72 | 16,682 |
2022-01-31 | $25.60 | $25.67 | $25.43 | $25.65 | $24.67 | 429,488 |
2022-01-28 | $25.44 | $25.55 | $25.38 | $25.55 | $24.57 | 11,494 |
2022-01-27 | $25.68 | $25.69 | $25.45 | $25.52 | $24.54 | 13,896 |
2022-01-26 | $25.78 | $25.86 | $25.60 | $25.61 | $24.63 | 19,905 |
2022-01-25 | $25.70 | $25.71 | $25.63 | $25.68 | $24.69 | 32,991 |
2022-01-24 | $25.74 | $25.79 | $25.57 | $25.78 | $24.79 | 38,624 |
2022-01-21 | $25.76 | $25.85 | $25.74 | $25.76 | $24.77 | 8,974 |
2022-01-20 | $25.90 | $25.99 | $25.76 | $25.76 | $24.77 | 21,033 |
2022-01-19 | $25.87 | $25.96 | $25.84 | $25.84 | $24.85 | 17,961 |
2022-01-18 | $25.89 | $25.90 | $25.82 | $25.83 | $24.84 | 9,139 |
2022-01-14 | $25.97 | $26.01 | $25.94 | $25.98 | $24.98 | 10,596 |
2022-01-13 | $26.02 | $26.09 | $25.96 | $25.97 | $24.97 | 16,953 |
2022-01-12 | $26.10 | $26.10 | $26.01 | $26.06 | $25.06 | 17,140 |
2022-01-11 | $25.86 | $26.02 | $25.86 | $26.02 | $25.02 | 165,085 |
2022-01-10 | $25.85 | $25.91 | $25.75 | $25.89 | $24.90 | 7,611 |
2022-01-07 | $25.89 | $25.92 | $25.85 | $25.88 | $24.89 | 224,060 |
2022-01-06 | $25.90 | $26.01 | $25.90 | $25.92 | $24.93 | 9,311 |
2022-01-05 | $26.17 | $26.17 | $25.89 | $25.89 | $24.90 | 8,349 |
2022-01-04 | $26.24 | $26.24 | $26.09 | $26.15 | $25.15 | 11,897 |
2022-01-03 | $26.18 | $26.20 | $26.13 | $26.18 | $25.18 | 8,538 |
2021-12-31 | $26.20 | $26.23 | $26.16 | $26.21 | $25.20 | 26,836 |
2021-12-30 | $26.23 | $26.23 | $26.14 | $26.17 | $25.16 | 10,718 |
2021-12-29 | $26.24 | $26.26 | $26.23 | $26.23 | $25.22 | 10,020 |
2021-12-28 | $26.30 | $26.30 | $26.20 | $26.26 | $25.25 | 6,744 |
2021-12-27 | $26.27 | $26.31 | $26.21 | $26.28 | $25.27 | 3,980 |
2021-12-23 | $26.22 | $26.28 | $26.17 | $26.25 | $25.24 | 12,626 |
2021-12-22 | $26.12 | $26.19 | $26.10 | $26.16 | $25.16 | 39,414 |
2021-12-21 | $26.03 | $26.11 | $25.98 | $26.08 | $25.07 | 7,606 |
2021-12-20 | $25.92 | $25.98 | $25.89 | $25.95 | $24.95 | 4,792 |
2021-12-17 | $26.00 | $26.02 | $25.96 | $25.99 | $24.99 | 2,026 |
2021-12-16 | $26.23 | $26.29 | $26.17 | $26.20 | $24.94 | 26,739 |
2021-12-15 | $26.16 | $26.29 | $26.09 | $26.27 | $25.01 | 5,185 |
2021-12-14 | $26.15 | $26.17 | $26.09 | $26.15 | $24.90 | 15,110 |
2021-12-13 | $26.21 | $26.21 | $26.14 | $26.18 | $24.93 | 6,594 |
2021-12-10 | $26.14 | $26.19 | $26.14 | $26.18 | $24.93 | 18,404 |
2021-12-09 | $26.24 | $26.24 | $26.11 | $26.11 | $24.86 | 84,279 |
2021-12-08 | $26.16 | $26.23 | $26.16 | $26.23 | $24.97 | 5,599 |
2021-12-07 | $26.22 | $26.27 | $26.15 | $26.20 | $24.95 | 3,109,980 |
2021-12-06 | $26.00 | $26.06 | $25.96 | $26.06 | $24.81 | 6,412 |
2021-12-03 | $25.99 | $25.99 | $25.88 | $25.92 | $24.68 | 9,784 |
2021-12-02 | $25.88 | $25.96 | $25.81 | $25.96 | $24.72 | 8,178 |
2021-12-01 | $25.86 | $25.96 | $25.77 | $25.77 | $24.53 | 12,419 |
2021-11-30 | $25.95 | $25.99 | $25.85 | $25.86 | $24.51 | 8,814 |
2021-11-29 | $26.01 | $26.02 | $25.93 | $26.00 | $24.65 | 6,540 |
2021-11-26 | $25.89 | $25.89 | $25.71 | $25.82 | $24.47 | 28,425 |
2021-11-24 | $26.02 | $26.04 | $25.96 | $26.03 | $24.68 | 11,346 |
2021-11-23 | $26.07 | $26.07 | $26.02 | $26.04 | $24.68 | 11,401 |
2021-11-22 | $26.20 | $26.21 | $26.07 | $26.07 | $24.71 | 11,707 |
2021-11-19 | $26.18 | $26.22 | $26.15 | $26.17 | $24.81 | 14,149 |
2021-11-18 | $26.21 | $26.23 | $26.18 | $26.19 | $24.82 | 4,072 |
2021-11-17 | $26.24 | $26.25 | $26.21 | $26.21 | $24.85 | 6,203 |
2021-11-16 | $26.25 | $26.29 | $26.22 | $26.24 | $24.87 | 4,278 |
2021-11-15 | $26.22 | $26.25 | $26.20 | $26.22 | $24.86 | 7,714 |
2021-11-12 | $26.31 | $26.31 | $26.26 | $26.28 | $24.91 | 4,406 |
2021-11-11 | $26.33 | $26.33 | $26.30 | $26.30 | $24.93 | 5,098 |
2021-11-10 | $26.40 | $26.41 | $26.33 | $26.33 | $24.96 | 15,455 |
2021-11-09 | $26.45 | $26.45 | $26.38 | $26.45 | $25.07 | 10,418 |
2021-11-08 | $26.50 | $26.50 | $26.41 | $26.41 | $25.03 | 11,358 |
2021-11-05 | $26.43 | $26.45 | $26.38 | $26.44 | $25.06 | 6,683 |
2021-11-04 | $26.34 | $26.37 | $26.29 | $26.35 | $24.97 | 17,017 |
2021-11-03 | $26.25 | $26.31 | $26.21 | $26.28 | $24.91 | 16,591 |
2021-11-02 | $26.20 | $26.26 | $26.20 | $26.26 | $24.89 | 16,208 |
2021-11-01 | $26.34 | $26.34 | $26.18 | $26.19 | $24.82 | 9,084 |
2021-10-29 | $26.25 | $26.25 | $26.19 | $26.21 | $24.85 | 161,825 |
2021-10-28 | $26.35 | $26.36 | $26.33 | $26.35 | $24.88 | 3,666 |
2021-10-27 | $26.37 | $26.37 | $26.32 | $26.32 | $24.85 | 3,919 |
2021-10-26 | $26.43 | $26.43 | $26.35 | $26.35 | $24.88 | 6,717 |
2021-10-25 | $26.34 | $26.37 | $26.29 | $26.32 | $24.85 | 7,837 |
2021-10-22 | $26.36 | $26.36 | $26.31 | $26.31 | $24.84 | 15,675 |
2021-10-21 | $26.42 | $26.42 | $26.32 | $26.35 | $24.88 | 13,875 |
2021-10-20 | $26.40 | $26.43 | $26.35 | $26.40 | $24.92 | 20,509 |
2021-10-19 | $26.40 | $26.40 | $26.36 | $26.40 | $24.93 | 20,751 |
2021-10-18 | $26.35 | $26.37 | $26.34 | $26.36 | $24.89 | 5,771 |
2021-10-15 | $26.35 | $26.40 | $26.35 | $26.40 | $24.92 | 5,685 |
2021-10-14 | $26.31 | $26.43 | $26.31 | $26.40 | $24.93 | 12,228 |
2021-10-13 | $26.27 | $26.30 | $26.21 | $26.30 | $24.83 | 6,466 |
2021-10-12 | $26.23 | $26.27 | $26.22 | $26.23 | $24.76 | 3,448 |
2021-10-11 | $26.26 | $26.30 | $26.19 | $26.19 | $24.73 | 5,682 |
2021-10-08 | $26.35 | $26.35 | $26.24 | $26.26 | $24.80 | 12,021 |
2021-10-07 | $26.34 | $26.42 | $26.33 | $26.33 | $24.86 | 47,924 |
2021-10-06 | $26.31 | $26.37 | $26.26 | $26.35 | $24.88 | 4,862 |
2021-10-05 | $26.50 | $26.50 | $26.37 | $26.38 | $24.91 | 12,490 |
2021-10-04 | $26.48 | $26.48 | $26.35 | $26.38 | $24.91 | 4,658 |
2021-10-01 | $26.39 | $26.49 | $26.39 | $26.46 | $24.98 | 3,681 |
2021-09-30 | $26.48 | $26.48 | $26.41 | $26.43 | $24.96 | 5,460 |
2021-09-29 | $26.58 | $26.59 | $26.55 | $26.55 | $24.96 | 18,119 |
2021-09-28 | $26.59 | $26.59 | $26.49 | $26.49 | $24.90 | 4,893 |
2021-09-27 | $26.63 | $26.65 | $26.60 | $26.64 | $25.04 | 20,099 |
2021-09-24 | $26.65 | $26.65 | $26.61 | $26.62 | $25.02 | 6,245 |
2021-09-23 | $26.72 | $26.72 | $26.65 | $26.65 | $25.05 | 6,180 |
2021-09-22 | $26.67 | $26.68 | $26.64 | $26.64 | $25.04 | 5,086 |
2021-09-21 | $26.60 | $26.60 | $26.58 | $26.59 | $25.00 | 1,618 |
2021-09-20 | $26.53 | $26.56 | $26.50 | $26.56 | $24.96 | 4,077 |
2021-09-17 | $26.66 | $26.68 | $26.64 | $26.64 | $25.04 | 7,822 |
2021-09-16 | $26.70 | $26.70 | $26.60 | $26.68 | $25.08 | 4,539 |
2021-09-15 | $26.67 | $26.71 | $26.67 | $26.70 | $25.09 | 2,626 |
2021-09-14 | $26.69 | $26.69 | $26.64 | $26.64 | $25.04 | 10,655 |
2021-09-13 | $26.65 | $26.65 | $26.61 | $26.63 | $25.03 | 3,330 |
2021-09-10 | $26.66 | $26.66 | $26.55 | $26.58 | $24.98 | 1,133,077 |
2021-09-09 | $26.64 | $26.65 | $26.60 | $26.62 | $25.02 | 16,913 |
2021-09-08 | $26.61 | $26.62 | $26.55 | $26.59 | $25.00 | 2,940 |
2021-09-07 | $26.70 | $26.70 | $26.56 | $26.56 | $24.96 | 19,935 |
2021-09-03 | $26.58 | $26.64 | $26.58 | $26.62 | $25.02 | 8,740 |
2021-09-02 | $26.57 | $26.62 | $26.57 | $26.62 | $25.02 | 3,731 |
2021-09-01 | $26.65 | $26.65 | $26.56 | $26.56 | $24.97 | 76,960 |
2021-08-31 | $26.55 | $26.55 | $26.51 | $26.53 | $24.94 | 3,016 |
2021-08-30 | $26.64 | $26.67 | $26.60 | $26.62 | $24.93 | 13,980 |
2021-08-27 | $26.61 | $26.62 | $26.58 | $26.58 | $24.88 | 2,576 |
2021-08-26 | $26.56 | $26.56 | $26.49 | $26.53 | $24.84 | 10,138 |
2021-08-25 | $26.54 | $26.57 | $26.47 | $26.56 | $24.87 | 31,081 |
2021-08-24 | $26.48 | $26.51 | $26.45 | $26.51 | $24.82 | 14,234 |
2021-08-23 | $26.46 | $26.47 | $26.42 | $26.45 | $24.77 | 9,890 |
2021-08-20 | $26.38 | $26.42 | $26.34 | $26.39 | $24.71 | 5,472 |
2021-08-19 | $26.24 | $26.36 | $26.24 | $26.33 | $24.65 | 1,602 |
2021-08-18 | $26.41 | $26.45 | $26.34 | $26.34 | $24.66 | 3,666 |
2021-08-17 | $26.44 | $26.44 | $26.41 | $26.42 | $24.73 | 4,314 |
2021-08-16 | $26.47 | $26.47 | $26.44 | $26.44 | $24.76 | 6,538 |
2021-08-13 | $26.44 | $26.46 | $26.43 | $26.46 | $24.77 | 13,922 |
2021-08-12 | $26.36 | $26.44 | $26.36 | $26.42 | $24.73 | 10,251 |
2021-08-11 | $26.38 | $26.40 | $26.35 | $26.37 | $24.69 | 10,689 |
2021-08-10 | $26.41 | $26.41 | $26.37 | $26.37 | $24.69 | 11,000 |
2021-08-09 | $26.48 | $26.48 | $26.39 | $26.40 | $24.72 | 6,814 |
2021-08-06 | $26.50 | $26.52 | $26.47 | $26.47 | $24.78 | 8,276 |
2021-08-05 | $26.49 | $26.50 | $26.45 | $26.48 | $24.79 | 12,588 |
2021-08-04 | $26.50 | $26.50 | $26.45 | $26.45 | $24.76 | 8,036 |
2021-08-03 | $26.50 | $26.51 | $26.46 | $26.49 | $24.80 | 6,778 |
2021-08-02 | $26.58 | $26.58 | $26.49 | $26.49 | $24.80 | 9,511 |
2021-07-30 | $26.58 | $26.60 | $26.54 | $26.54 | $24.85 | 6,587 |
2021-07-29 | $26.66 | $26.70 | $26.62 | $26.66 | $24.86 | 12,576 |
2021-07-28 | $26.64 | $26.64 | $26.59 | $26.61 | $24.81 | 5,289 |
2021-07-27 | $26.61 | $26.61 | $26.58 | $26.60 | $24.80 | 6,504 |
2021-07-26 | $26.67 | $26.68 | $26.60 | $26.64 | $24.84 | 15,097 |
2021-07-23 | $26.65 | $26.68 | $26.61 | $26.68 | $24.88 | 7,824 |
2021-07-22 | $26.59 | $26.65 | $26.59 | $26.62 | $24.82 | 19,899 |
2021-07-21 | $26.58 | $26.61 | $26.55 | $26.61 | $24.81 | 12,840 |
2021-07-20 | $26.42 | $26.54 | $26.42 | $26.52 | $24.73 | 21,575 |
2021-07-19 | $26.52 | $26.52 | $26.38 | $26.39 | $24.60 | 19,016 |
2021-07-16 | $26.64 | $26.64 | $26.52 | $26.55 | $24.75 | 7,218 |
2021-07-15 | $26.61 | $26.62 | $26.59 | $26.59 | $24.79 | 2,873 |
2021-07-14 | $26.63 | $26.64 | $26.59 | $26.61 | $24.81 | 5,501 |
2021-07-13 | $26.66 | $26.66 | $26.60 | $26.60 | $24.81 | 8,198 |
2021-07-12 | $26.69 | $26.69 | $26.67 | $26.67 | $24.87 | 12,262 |
2021-07-09 | $26.59 | $26.69 | $26.59 | $26.67 | $24.87 | 28,943 |
2021-07-08 | $26.64 | $26.68 | $26.59 | $26.61 | $24.81 | 4,265 |
2021-07-07 | $26.71 | $26.72 | $26.64 | $26.67 | $24.87 | 11,750 |
2021-07-06 | $26.81 | $26.81 | $26.63 | $26.68 | $24.88 | 5,175 |
2021-07-02 | $26.66 | $26.68 | $26.63 | $26.68 | $24.88 | 4,794 |
2021-07-01 | $26.62 | $26.65 | $26.60 | $26.61 | $24.81 | 5,396 |
2021-06-30 | $26.58 | $26.59 | $26.51 | $26.55 | $24.75 | 647,659 |
2021-06-29 | $26.72 | $26.73 | $26.69 | $26.73 | $24.82 | 8,572 |
2021-06-28 | $26.71 | $26.71 | $26.65 | $26.65 | $24.74 | 4,788 |
2021-06-25 | $26.70 | $26.70 | $26.67 | $26.70 | $24.79 | 4,102 |
2021-06-24 | $26.67 | $26.69 | $26.64 | $26.66 | $24.75 | 11,457 |
2021-06-23 | $26.60 | $26.65 | $26.56 | $26.62 | $24.71 | 11,138 |
2021-06-22 | $26.59 | $26.63 | $26.57 | $26.62 | $24.72 | 9,473 |
2021-06-21 | $26.52 | $26.60 | $26.52 | $26.57 | $24.66 | 6,895 |
2021-06-18 | $26.44 | $26.55 | $26.44 | $26.52 | $24.63 | 4,794 |
2021-06-17 | $26.57 | $26.57 | $26.52 | $26.54 | $24.64 | 8,312 |
2021-06-16 | $26.51 | $26.58 | $26.42 | $26.52 | $24.62 | 3,289 |
2021-06-15 | $26.59 | $26.59 | $26.55 | $26.55 | $24.65 | 2,679 |
2021-06-14 | $26.60 | $26.60 | $26.56 | $26.57 | $24.67 | 4,083 |
2021-06-11 | $26.61 | $26.61 | $26.57 | $26.60 | $24.70 | 3,587 |
2021-06-10 | $26.57 | $26.60 | $26.52 | $26.56 | $24.66 | 18,880 |
2021-06-09 | $26.48 | $26.57 | $26.48 | $26.51 | $24.61 | 12,310 |
2021-06-08 | $26.47 | $26.53 | $26.45 | $26.50 | $24.60 | 10,895 |
2021-06-07 | $26.50 | $26.51 | $26.43 | $26.50 | $24.60 | 24,207 |
2021-06-04 | $26.48 | $26.49 | $26.42 | $26.45 | $24.55 | 8,707 |
2021-06-03 | $26.41 | $26.44 | $26.40 | $26.40 | $24.51 | 1,582 |
2021-06-02 | $26.48 | $26.49 | $26.44 | $26.45 | $24.55 | 6,929 |
2021-06-01 | $26.37 | $26.43 | $26.37 | $26.40 | $24.51 | 6,604 |
2021-05-28 | $26.40 | $26.40 | $26.34 | $26.34 | $24.46 | 1,193,256 |
2021-05-27 | $26.47 | $26.51 | $26.42 | $26.45 | $24.46 | 6,369 |
2021-05-26 | $26.46 | $26.47 | $26.43 | $26.44 | $24.45 | 12,829 |
2021-05-25 | $26.45 | $26.47 | $26.39 | $26.42 | $24.44 | 4,007 |
2021-05-24 | $26.45 | $26.45 | $26.42 | $26.45 | $24.46 | 6,773 |
2021-05-21 | $26.36 | $26.43 | $26.36 | $26.38 | $24.39 | 4,874 |
2021-05-20 | $26.32 | $26.39 | $26.32 | $26.36 | $24.38 | 2,668 |
2021-05-19 | $26.29 | $26.29 | $26.21 | $26.28 | $24.30 | 11,572 |
2021-05-18 | $26.36 | $26.41 | $26.34 | $26.35 | $24.37 | 14,931 |
2021-05-17 | $26.45 | $26.45 | $26.38 | $26.40 | $24.41 | 7,955 |
2021-05-14 | $26.42 | $26.45 | $26.36 | $26.42 | $24.43 | 5,023 |
2021-05-13 | $26.28 | $26.42 | $26.28 | $26.35 | $24.37 | 3,281 |
2021-05-12 | $26.39 | $26.39 | $26.29 | $26.35 | $24.36 | 7,547 |
2021-05-11 | $26.38 | $26.42 | $26.38 | $26.41 | $24.42 | 5,948 |
2021-05-10 | $26.48 | $26.48 | $26.44 | $26.44 | $24.45 | 5,777 |
2021-05-07 | $26.45 | $26.51 | $26.45 | $26.46 | $24.47 | 4,087 |
2021-05-06 | $26.49 | $26.49 | $26.44 | $26.46 | $24.47 | 3,367 |
2021-05-05 | $26.46 | $26.48 | $26.45 | $26.45 | $24.46 | 249 |
2021-05-04 | $26.43 | $26.43 | $26.35 | $26.41 | $24.43 | 10,017 |
2021-05-03 | $26.45 | $26.46 | $26.38 | $26.42 | $24.43 | 5,548 |
2021-04-30 | $26.36 | $26.41 | $26.36 | $26.39 | $24.41 | 3,595 |
2021-04-29 | $26.48 | $26.55 | $26.48 | $26.51 | $24.42 | 10,583 |
2021-04-28 | $26.42 | $26.45 | $26.42 | $26.44 | $24.36 | 7,760 |
2021-04-27 | $26.44 | $26.46 | $26.43 | $26.45 | $24.37 | 3,909 |
2021-04-26 | $26.48 | $26.50 | $26.46 | $26.46 | $24.37 | 5,514 |
2021-04-23 | $26.42 | $26.49 | $26.39 | $26.44 | $24.36 | 9,725 |
2021-04-22 | $26.43 | $26.45 | $26.35 | $26.38 | $24.30 | 16,554 |
2021-04-21 | $26.39 | $26.41 | $26.36 | $26.40 | $24.32 | 6,116 |
2021-04-20 | $26.38 | $26.40 | $26.30 | $26.33 | $24.26 | 15,398 |
2021-04-19 | $26.39 | $26.43 | $26.38 | $26.41 | $24.33 | 36,022 |
2021-04-16 | $26.48 | $26.48 | $26.42 | $26.43 | $24.35 | 4,234 |
2021-04-15 | $26.44 | $26.48 | $26.38 | $26.47 | $24.38 | 8,755 |
2021-04-14 | $26.34 | $26.37 | $26.34 | $26.36 | $24.28 | 13,447 |
2021-04-13 | $26.36 | $26.36 | $26.32 | $26.33 | $24.26 | 126,515 |
2021-04-12 | $26.34 | $26.37 | $26.31 | $26.35 | $24.27 | 12,927 |
2021-04-09 | $26.37 | $26.40 | $26.37 | $26.38 | $24.30 | 3,946 |
2021-04-08 | $26.40 | $26.40 | $26.37 | $26.39 | $24.31 | 19,888 |
2021-04-07 | $26.44 | $26.44 | $26.36 | $26.39 | $24.31 | 9,874 |
2021-04-06 | $26.38 | $26.42 | $26.38 | $26.39 | $24.31 | 10,259 |
2021-04-05 | $26.32 | $26.35 | $26.30 | $26.34 | $24.27 | 2,126 |
2021-04-01 | $26.30 | $26.31 | $26.27 | $26.31 | $24.24 | 5,597 |
2021-03-31 | $26.21 | $26.27 | $26.21 | $26.26 | $24.19 | 8,254 |
2021-03-30 | $26.28 | $26.29 | $26.27 | $26.27 | $24.10 | 5,239 |
2021-03-29 | $26.30 | $26.30 | $26.28 | $26.29 | $24.12 | 28,071 |
2021-03-26 | $26.32 | $26.33 | $26.29 | $26.32 | $24.15 | 10,182 |
2021-03-25 | $26.19 | $26.27 | $26.19 | $26.27 | $24.10 | 4,384 |
2021-03-24 | $26.24 | $26.29 | $26.23 | $26.23 | $24.07 | 2,856,435 |
2021-03-23 | $26.15 | $26.15 | $25.98 | $26.15 | $24.00 | 6,054 |
2021-03-22 | $26.13 | $26.21 | $26.10 | $26.17 | $24.01 | 2,476 |
2021-03-19 | $26.00 | $26.07 | $25.96 | $26.07 | $23.92 | 4,928 |
2021-03-18 | $26.10 | $26.11 | $25.97 | $25.97 | $23.83 | 8,710 |
2021-03-17 | $26.13 | $26.19 | $26.09 | $26.19 | $24.03 | 2,530 |
2021-03-16 | $26.21 | $26.22 | $26.14 | $26.14 | $23.99 | 3,204 |
2021-03-15 | $26.21 | $26.25 | $26.20 | $26.22 | $24.05 | 7,030 |
2021-03-12 | $26.27 | $26.27 | $26.20 | $26.23 | $24.06 | 4,812 |
2021-03-11 | $26.32 | $26.37 | $26.29 | $26.29 | $24.12 | 11,712 |
2021-03-10 | $26.23 | $26.25 | $26.17 | $26.21 | $24.05 | 4,264 |
2021-03-09 | $26.21 | $26.23 | $26.11 | $26.13 | $23.98 | 5,887 |
2021-03-08 | $26.27 | $26.31 | $26.08 | $26.08 | $23.93 | 4,653 |
2021-03-05 | $26.31 | $26.32 | $26.21 | $26.32 | $24.15 | 1,641 |
2021-03-04 | $26.32 | $26.39 | $26.21 | $26.24 | $24.08 | 6,933 |
2021-03-03 | $26.39 | $26.39 | $26.32 | $26.36 | $24.19 | 1,748 |
2021-03-02 | $26.46 | $26.48 | $26.41 | $26.41 | $24.24 | 14,834 |
2021-03-01 | $26.38 | $26.44 | $26.35 | $26.44 | $24.26 | 5,696 |
2021-02-26 | $26.30 | $26.30 | $26.22 | $26.24 | $24.08 | 8,738 |
2021-02-25 | $26.55 | $26.55 | $26.33 | $26.36 | $24.10 | 5,544 |
2021-02-24 | $26.56 | $26.60 | $26.53 | $26.59 | $24.31 | 2,800 |
2021-02-23 | $26.50 | $26.61 | $26.46 | $26.61 | $24.32 | 11,176 |
2021-02-22 | $26.59 | $26.60 | $26.53 | $26.53 | $24.26 | 14,042 |
2021-02-19 | $26.67 | $26.68 | $26.60 | $26.60 | $24.32 | 12,554 |
2021-02-18 | $26.68 | $26.68 | $26.62 | $26.64 | $24.35 | 1,065 |
2021-02-17 | $26.65 | $26.68 | $26.62 | $26.65 | $24.37 | 7,281 |
2021-02-16 | $26.71 | $26.71 | $26.66 | $26.67 | $24.38 | 7,479 |
2021-02-12 | $26.69 | $26.74 | $26.68 | $26.72 | $24.43 | 6,457 |
2021-02-11 | $26.66 | $26.68 | $26.64 | $26.65 | $24.37 | 2,857 |
2021-02-10 | $26.66 | $26.69 | $26.62 | $26.64 | $24.36 | 1,250,024 |
2021-02-09 | $26.67 | $26.69 | $26.64 | $26.64 | $24.35 | 29,547 |
2021-02-08 | $26.62 | $26.68 | $26.62 | $26.67 | $24.38 | 27,837 |
2021-02-05 | $26.59 | $26.62 | $26.57 | $26.59 | $24.31 | 6,175 |
2021-02-04 | $26.55 | $26.55 | $26.50 | $26.53 | $24.25 | 27,410 |
2021-02-03 | $26.49 | $26.53 | $26.49 | $26.50 | $24.22 | 3,190 |
2021-02-02 | $26.47 | $26.50 | $26.44 | $26.48 | $24.21 | 1,915 |
2021-02-01 | $26.27 | $26.40 | $26.26 | $26.37 | $24.11 | 5,562 |
2021-01-29 | $26.37 | $26.39 | $26.27 | $26.29 | $24.04 | 30,524 |
2021-01-28 | $26.55 | $26.63 | $26.51 | $26.51 | $24.07 | 2,112 |
2021-01-27 | $26.44 | $26.53 | $26.42 | $26.42 | $23.99 | 3,227 |
2021-01-26 | $26.51 | $26.59 | $26.51 | $26.55 | $24.10 | 11,710 |
2021-01-25 | $26.50 | $26.52 | $26.43 | $26.49 | $24.05 | 2,519 |
2021-01-22 | $26.57 | $26.61 | $26.52 | $26.56 | $24.12 | 5,337 |
2021-01-21 | $26.65 | $26.67 | $26.62 | $26.63 | $24.18 | 2,590 |
2021-01-20 | $26.60 | $26.69 | $26.60 | $26.63 | $24.18 | 7,673 |
2021-01-19 | $26.67 | $26.67 | $26.60 | $26.60 | $24.15 | 264,608 |
2021-01-15 | $26.55 | $26.63 | $26.52 | $26.59 | $24.14 | 3,191 |
2021-01-14 | $26.64 | $26.64 | $26.50 | $26.58 | $24.14 | 6,620 |
2021-01-13 | $26.52 | $26.59 | $26.52 | $26.56 | $24.12 | 4,724 |
2021-01-12 | $26.56 | $26.56 | $26.53 | $26.53 | $24.09 | 1,430 |
2021-01-11 | $26.58 | $26.64 | $26.58 | $26.59 | $24.14 | 8,354 |
2021-01-08 | $26.59 | $26.70 | $26.59 | $26.63 | $24.18 | 4,907 |
2021-01-07 | $26.63 | $26.66 | $26.61 | $26.62 | $24.17 | 5,218 |
2021-01-06 | $26.59 | $26.62 | $26.55 | $26.55 | $24.11 | 9,383 |
2021-01-05 | $26.59 | $26.74 | $26.57 | $26.58 | $24.14 | 14,278 |
2021-01-04 | $26.58 | $26.61 | $26.49 | $26.53 | $24.09 | 10,732 |
2020-12-31 | $26.60 | $26.65 | $26.55 | $26.62 | $24.17 | 6,403 |
2020-12-30 | $26.58 | $26.59 | $26.54 | $26.56 | $24.11 | 2,026 |
2020-12-29 | $26.58 | $26.61 | $26.57 | $26.60 | $24.10 | 765 |
2020-12-28 | $26.53 | $26.55 | $26.49 | $26.55 | $24.06 | 1,186 |
2020-12-24 | $26.49 | $26.51 | $26.48 | $26.51 | $24.02 | 2,180 |
2020-12-23 | $26.47 | $26.49 | $26.47 | $26.47 | $23.99 | 2,821 |
2020-12-22 | $26.42 | $26.45 | $26.39 | $26.39 | $23.92 | 3,089 |
2020-12-21 | $26.40 | $26.46 | $26.32 | $26.40 | $23.92 | 5,429 |
2020-12-18 | $26.44 | $26.47 | $26.43 | $26.45 | $23.97 | 1,164 |
2020-12-17 | $26.46 | $26.46 | $26.39 | $26.43 | $23.95 | 2,907 |
2020-12-16 | $26.41 | $26.46 | $26.37 | $26.43 | $23.95 | 6,778 |
2020-12-15 | $26.42 | $26.46 | $26.34 | $26.42 | $23.94 | 5,783 |
2020-12-14 | $26.42 | $26.48 | $26.37 | $26.47 | $23.99 | 8,336 |
2020-12-11 | $26.39 | $26.41 | $26.37 | $26.37 | $23.89 | 1,456 |
2020-12-10 | $26.39 | $26.40 | $26.38 | $26.38 | $23.91 | 1,206 |
2020-12-09 | $26.43 | $26.43 | $26.36 | $26.37 | $23.90 | 2,090 |
2020-12-08 | $26.38 | $26.44 | $26.38 | $26.42 | $23.94 | 1,168 |
2020-12-07 | $26.38 | $26.41 | $26.36 | $26.37 | $23.90 | 2,512 |
2020-12-04 | $26.37 | $26.37 | $26.35 | $26.37 | $23.89 | 2,009 |
2020-12-03 | $26.30 | $26.32 | $26.28 | $26.28 | $23.81 | 2,605 |
2020-12-02 | $26.19 | $26.20 | $26.18 | $26.20 | $23.74 | 26,606 |
2020-12-01 | $26.21 | $26.24 | $26.19 | $26.20 | $23.74 | 3,178 |
2020-11-30 | $26.14 | $26.14 | $26.04 | $26.04 | $23.60 | 152,105 |
2020-11-27 | $26.29 | $26.29 | $26.26 | $26.26 | $23.70 | 1,957 |
2020-11-25 | $26.26 | $26.30 | $26.24 | $26.26 | $23.70 | 2,289 |
2020-11-24 | $26.28 | $26.29 | $26.28 | $26.28 | $23.72 | 2,285 |
2020-11-23 | $26.15 | $26.16 | $26.11 | $26.16 | $23.61 | 2,007 |
2020-11-20 | $26.05 | $26.14 | $26.04 | $26.11 | $23.57 | 12,924 |
2020-11-19 | $26.09 | $26.13 | $26.02 | $26.13 | $23.59 | 5,290 |
2020-11-18 | $26.12 | $26.29 | $26.06 | $26.06 | $23.52 | 6,217 |
2020-11-17 | $26.08 | $26.13 | $26.07 | $26.09 | $23.55 | 1,763 |
2020-11-16 | $26.04 | $26.07 | $26.04 | $26.07 | $23.53 | 1,876 |
2020-11-13 | $26.01 | $26.04 | $26.01 | $26.04 | $23.50 | 989 |
2020-11-12 | $26.13 | $26.13 | $25.96 | $25.96 | $23.43 | 1,568 |
2020-11-11 | $26.18 | $26.18 | $26.18 | $26.18 | $23.63 | 248 |
2020-11-10 | $26.18 | $26.18 | $26.12 | $26.16 | $23.61 | 3,033 |
2020-11-09 | $26.16 | $26.21 | $26.11 | $26.11 | $23.57 | 1,810 |
2020-11-06 | $25.97 | $25.98 | $25.93 | $25.95 | $23.42 | 2,179 |
2020-11-05 | $25.87 | $25.97 | $25.87 | $25.97 | $23.44 | 2,488 |
2020-11-04 | $25.79 | $25.79 | $25.75 | $25.75 | $23.24 | 475 |
2020-11-03 | $25.50 | $25.58 | $25.47 | $25.56 | $23.07 | 5,207 |
2020-11-02 | $25.46 | $25.46 | $25.37 | $25.43 | $22.95 | 2,805 |
2020-10-30 | $25.41 | $25.41 | $25.30 | $25.37 | $22.90 | 753 |
2020-10-29 | $25.44 | $25.44 | $25.44 | $25.44 | $22.87 | 6,128 |
2020-10-28 | $25.44 | $25.46 | $25.43 | $25.45 | $22.88 | 1,676 |
2020-10-27 | $25.67 | $25.75 | $25.62 | $25.63 | $23.04 | 9,104 |
2020-10-26 | $25.77 | $25.79 | $25.62 | $25.64 | $23.05 | 9,843 |
2020-10-23 | $25.79 | $25.79 | $25.78 | $25.79 | $23.19 | 1,108 |
2020-10-22 | $25.78 | $25.79 | $25.78 | $25.79 | $23.18 | 127 |
2020-10-21 | $25.78 | $25.78 | $25.73 | $25.73 | $23.13 | 1,419 |
2020-10-20 | $25.69 | $25.76 | $25.69 | $25.71 | $23.12 | 1,007 |
2020-10-19 | $25.74 | $25.75 | $25.67 | $25.67 | $23.08 | 12,435 |
2020-10-16 | $25.75 | $25.79 | $25.73 | $25.74 | $23.14 | 2,004,189 |
2020-10-15 | $25.73 | $25.79 | $25.68 | $25.75 | $23.15 | 6,332 |
2020-10-14 | $25.80 | $25.80 | $25.76 | $25.76 | $23.16 | 488 |
2020-10-13 | $25.83 | $25.83 | $25.80 | $25.80 | $23.19 | 1,184 |
2020-10-12 | $25.77 | $25.86 | $25.77 | $25.86 | $23.25 | 454 |
2020-10-09 | $25.71 | $25.71 | $25.71 | $25.71 | $23.12 | 19 |
2020-10-08 | $25.70 | $25.86 | $25.69 | $25.70 | $23.11 | 10,662 |
2020-10-07 | $25.65 | $25.80 | $25.62 | $25.79 | $23.19 | 35,431 |
2020-10-06 | $25.61 | $25.61 | $25.48 | $25.48 | $22.91 | 427 |
2020-10-05 | $25.53 | $25.53 | $25.50 | $25.53 | $22.95 | 377 |
2020-10-02 | $25.42 | $25.42 | $25.41 | $25.41 | $22.84 | 739 |
2020-10-01 | $25.37 | $25.40 | $25.35 | $25.40 | $22.84 | 5,022 |
2020-09-30 | $25.30 | $25.33 | $25.25 | $25.30 | $22.75 | 6,165 |
2020-09-29 | $25.40 | $25.52 | $25.35 | $25.38 | $22.71 | 6,047 |
2020-09-28 | $25.29 | $25.37 | $25.29 | $25.36 | $22.69 | 1,424 |
2020-09-25 | $25.26 | $25.33 | $25.23 | $25.32 | $22.65 | 3,156 |
2020-09-24 | $25.21 | $25.33 | $25.21 | $25.23 | $22.57 | 20,411 |
2020-09-23 | $25.41 | $25.47 | $25.26 | $25.26 | $22.60 | 4,375 |
2020-09-22 | $25.42 | $25.48 | $25.42 | $25.48 | $22.80 | 1,928 |
2020-09-21 | $25.50 | $25.50 | $25.44 | $25.47 | $22.79 | 1,984 |
2020-09-18 | $25.60 | $25.61 | $25.60 | $25.61 | $22.91 | 253 |
2020-09-17 | $25.71 | $25.71 | $25.70 | $25.70 | $22.99 | 598 |
2020-09-16 | $25.63 | $25.63 | $25.63 | $25.63 | $22.94 | 1,210 |
2020-09-15 | $25.55 | $25.61 | $25.55 | $25.61 | $22.91 | 467 |
2020-09-14 | $25.68 | $25.69 | $25.61 | $25.61 | $22.92 | 832 |
2020-09-11 | $25.62 | $25.71 | $25.55 | $25.64 | $22.94 | 9,658 |
2020-09-10 | $25.66 | $25.68 | $25.56 | $25.56 | $22.86 | 1,431 |
2020-09-09 | $25.61 | $25.75 | $25.61 | $25.64 | $22.94 | 2,743 |
2020-09-08 | $25.55 | $25.57 | $25.54 | $25.56 | $22.86 | 1,536 |
2020-09-04 | $25.67 | $25.74 | $25.57 | $25.74 | $23.03 | 6,824 |
2020-09-03 | $25.86 | $25.86 | $25.65 | $25.66 | $22.96 | 6,480 |
2020-09-02 | $25.75 | $26.01 | $25.75 | $25.86 | $23.14 | 4,035 |
2020-09-01 | $25.78 | $25.81 | $25.78 | $25.78 | $23.07 | 1,609 |
2020-08-31 | $25.76 | $25.77 | $25.75 | $25.77 | $23.06 | 114,221 |
2020-08-28 | $25.84 | $25.88 | $25.83 | $25.88 | $23.05 | 13,169 |
2020-08-27 | $25.84 | $25.84 | $25.78 | $25.82 | $23.00 | 12,906 |
2020-08-26 | $25.82 | $25.84 | $25.82 | $25.84 | $23.01 | 235 |
2020-08-25 | $25.82 | $25.82 | $25.80 | $25.80 | $22.98 | 833 |
2020-08-24 | $25.72 | $25.74 | $25.65 | $25.74 | $22.93 | 941 |
2020-08-21 | $25.68 | $25.72 | $25.68 | $25.72 | $22.91 | 36,979 |
2020-08-20 | $25.68 | $25.71 | $25.68 | $25.71 | $22.90 | 230 |
2020-08-19 | $25.67 | $25.67 | $25.58 | $25.58 | $22.79 | 4,514 |
2020-08-18 | $25.67 | $25.69 | $25.66 | $25.68 | $22.87 | 12,374 |
2020-08-17 | $25.63 | $25.67 | $25.63 | $25.67 | $22.87 | 1,412 |
2020-08-14 | $25.70 | $25.70 | $25.63 | $25.63 | $22.83 | 478 |
2020-08-13 | $25.76 | $25.78 | $25.71 | $25.71 | $22.90 | 7,810 |
2020-08-12 | $25.86 | $25.91 | $25.76 | $25.76 | $22.95 | 2,778 |
2020-08-11 | $25.85 | $25.85 | $25.71 | $25.71 | $22.90 | 2,193 |
2020-08-10 | $25.85 | $25.85 | $25.85 | $25.85 | $23.03 | 207 |
2020-08-07 | $25.86 | $25.89 | $25.81 | $25.89 | $23.06 | 1,412 |
2020-08-06 | $25.90 | $25.90 | $25.90 | $25.90 | $23.08 | 91 |
2020-08-05 | $25.76 | $25.82 | $25.76 | $25.82 | $23.00 | 2,703 |
2020-08-04 | $25.78 | $25.81 | $25.76 | $25.76 | $22.95 | 3,759 |
2020-08-03 | $25.75 | $25.75 | $25.72 | $25.73 | $22.92 | 878 |
2020-07-31 | $25.70 | $25.74 | $25.55 | $25.74 | $22.93 | 29,306 |
2020-07-30 | $25.71 | $25.90 | $25.71 | $25.80 | $22.86 | 2,443 |
2020-07-29 | $25.71 | $25.78 | $25.63 | $25.78 | $22.85 | 2,331 |
2020-07-28 | $25.59 | $25.59 | $25.59 | $25.59 | $22.68 | 137 |
2020-07-27 | $25.61 | $25.63 | $25.61 | $25.63 | $22.71 | 230 |
2020-07-24 | $25.50 | $25.59 | $25.50 | $25.59 | $22.67 | 377 |
2020-07-23 | $25.58 | $25.65 | $25.53 | $25.53 | $22.63 | 4,741 |
2020-07-22 | $25.48 | $25.63 | $25.47 | $25.62 | $22.70 | 3,247 |
2020-07-21 | $25.44 | $25.54 | $25.44 | $25.48 | $22.57 | 5,600 |
2020-07-20 | $25.26 | $25.36 | $25.26 | $25.36 | $22.47 | 900 |
2020-07-17 | $25.21 | $25.24 | $25.21 | $25.24 | $22.36 | 300 |
2020-07-16 | $25.13 | $25.22 | $25.12 | $25.17 | $22.30 | 5,541 |
2020-07-15 | $25.19 | $25.19 | $25.12 | $25.12 | $22.26 | 700 |
2020-07-14 | $24.90 | $24.98 | $24.89 | $24.98 | $22.14 | 500 |
2020-07-13 | $24.83 | $24.83 | $24.79 | $24.79 | $21.96 | 200 |
2020-07-10 | $24.86 | $24.86 | $24.86 | $24.86 | $22.03 | 138 |
2020-07-09 | $24.75 | $24.87 | $24.75 | $24.87 | $22.03 | 500 |
2020-07-08 | $24.89 | $24.89 | $24.89 | $24.89 | $22.05 | 24 |
2020-07-07 | $24.88 | $24.89 | $24.88 | $24.88 | $22.05 | 1,600 |
2020-07-06 | $24.75 | $24.89 | $24.75 | $24.82 | $21.99 | 3,000 |
2020-07-02 | $24.65 | $24.68 | $24.65 | $24.68 | $21.87 | 500 |
2020-07-01 | $24.60 | $24.73 | $24.60 | $24.66 | $21.85 | 2,190 |
2020-06-30 | $24.64 | $24.67 | $24.40 | $24.60 | $21.80 | 245,914 |
2020-06-29 | $24.96 | $24.97 | $24.75 | $24.78 | $21.86 | 12,812 |
2020-06-26 | $24.86 | $24.86 | $24.85 | $24.85 | $21.92 | 300 |
2020-06-25 | $25.00 | $25.07 | $24.84 | $25.00 | $22.05 | 2,972 |
2020-06-24 | $24.95 | $24.98 | $24.91 | $24.98 | $22.03 | 600 |
2020-06-23 | $25.04 | $25.14 | $25.03 | $25.14 | $22.17 | 15,576 |
2020-06-22 | $25.16 | $25.16 | $25.08 | $25.08 | $22.12 | 264 |
2020-06-19 | $25.26 | $25.27 | $25.08 | $25.10 | $22.14 | 9,895 |
2020-06-18 | $25.13 | $25.17 | $25.13 | $25.17 | $22.20 | 200 |
2020-06-17 | $25.17 | $25.30 | $25.17 | $25.17 | $22.20 | 1,291 |
2020-06-16 | $25.38 | $25.40 | $25.20 | $25.27 | $22.29 | 5,400 |
2020-06-15 | $24.96 | $25.00 | $24.89 | $25.00 | $22.05 | 1,100 |
2020-06-12 | $24.82 | $24.95 | $24.82 | $24.95 | $22.01 | 1,223 |
2020-06-11 | $24.90 | $24.90 | $24.67 | $24.68 | $21.77 | 2,505 |
2020-06-10 | $25.32 | $25.43 | $25.21 | $25.27 | $22.29 | 8,449 |
2020-06-09 | $25.32 | $25.41 | $25.32 | $25.38 | $22.39 | 600 |
2020-06-08 | $25.32 | $25.53 | $25.32 | $25.51 | $22.50 | 5,048 |
2020-06-05 | $25.29 | $25.33 | $25.29 | $25.33 | $22.34 | 300 |
2020-06-04 | $25.29 | $25.30 | $25.16 | $25.16 | $22.20 | 1,546 |
2020-06-03 | $25.09 | $25.19 | $25.09 | $25.19 | $22.22 | 2,095 |
2020-06-02 | $24.84 | $25.00 | $24.84 | $24.92 | $21.98 | 1,900 |
2020-06-01 | $24.80 | $24.80 | $24.71 | $24.71 | $21.80 | 1,094 |
2020-05-29 | $24.57 | $24.76 | $24.57 | $24.76 | $21.84 | 5,997 |
2020-05-28 | $24.76 | $24.77 | $24.61 | $24.61 | $21.61 | 1,466 |
2020-05-27 | $24.50 | $24.81 | $24.50 | $24.79 | $21.77 | 20,818 |
2020-05-26 | $24.41 | $24.52 | $24.41 | $24.46 | $21.48 | 2,496 |
2020-05-22 | $24.23 | $24.45 | $24.23 | $24.37 | $21.40 | 2,814 |
2020-05-21 | $24.14 | $24.25 | $24.14 | $24.25 | $21.29 | 1,200 |
2020-05-20 | $24.19 | $24.19 | $24.14 | $24.14 | $21.20 | 800 |
2020-05-19 | $23.85 | $23.92 | $23.85 | $23.87 | $20.96 | 700 |
2020-05-18 | $23.92 | $23.95 | $23.75 | $23.77 | $20.87 | 13,979 |
2020-05-15 | $23.68 | $23.68 | $23.66 | $23.66 | $20.78 | 300 |
2020-05-14 | $23.68 | $23.75 | $23.68 | $23.72 | $20.83 | 1,117 |
2020-05-13 | $23.80 | $23.84 | $23.69 | $23.70 | $20.81 | 13,053 |
2020-05-12 | $23.80 | $23.92 | $23.77 | $23.80 | $20.90 | 23,172 |
2020-05-11 | $23.71 | $23.78 | $23.61 | $23.78 | $20.88 | 7,461 |
2020-05-08 | $23.72 | $23.80 | $23.70 | $23.80 | $20.90 | 4,600 |
2020-05-07 | $23.57 | $23.83 | $23.57 | $23.62 | $20.74 | 16,800 |
2020-05-06 | $23.55 | $23.56 | $23.36 | $23.47 | $20.60 | 2,600 |
2020-05-05 | $23.58 | $25.66 | $23.38 | $23.56 | $20.68 | 274,500 |
2020-05-04 | $23.38 | $23.45 | $23.37 | $23.37 | $20.52 | 2,992 |
2020-05-01 | $23.32 | $23.46 | $23.31 | $23.31 | $20.47 | 9,251 |
2020-04-30 | $23.32 | $23.46 | $23.29 | $23.46 | $20.60 | 202,431 |
2020-04-29 | $23.63 | $23.63 | $23.38 | $23.59 | $20.51 | 1,881 |
2020-04-28 | $23.56 | $23.56 | $23.36 | $23.39 | $20.34 | 3,628 |
2020-04-27 | $23.42 | $23.43 | $23.37 | $23.43 | $20.37 | 1,300 |
2020-04-24 | $23.36 | $23.58 | $23.36 | $23.54 | $20.47 | 22,100 |
2020-04-23 | $23.70 | $23.70 | $23.31 | $23.35 | $20.30 | 84,300 |
2020-04-22 | $23.67 | $24.03 | $23.60 | $23.76 | $20.66 | 9,400 |
2020-04-21 | $23.64 | $23.72 | $23.56 | $23.57 | $20.49 | 4,100 |
2020-04-20 | $24.10 | $24.10 | $24.10 | $24.10 | $20.96 | 12 |
2020-04-17 | $24.03 | $24.11 | $23.93 | $24.10 | $20.96 | 3,302 |
2020-04-16 | $23.93 | $23.98 | $23.79 | $23.98 | $20.85 | 839 |
2020-04-15 | $23.88 | $23.92 | $23.73 | $23.88 | $20.76 | 14,197 |
2020-04-14 | $24.05 | $24.17 | $24.05 | $24.11 | $20.96 | 500 |
2020-04-13 | $23.68 | $24.41 | $23.63 | $23.87 | $20.76 | 186,200 |
2020-04-09 | $23.56 | $23.56 | $23.50 | $23.50 | $20.43 | 200 |
2020-04-08 | $22.85 | $22.85 | $22.78 | $22.78 | $19.81 | 100 |
2020-04-07 | $22.33 | $22.33 | $22.33 | $22.33 | $19.42 | 84 |
2020-04-06 | $22.39 | $22.43 | $22.27 | $22.43 | $19.50 | 24,900 |
2020-04-03 | $22.37 | $22.37 | $22.37 | $22.37 | $19.45 | 0 |
2020-04-02 | $22.37 | $22.37 | $22.37 | $22.37 | $19.45 | 117 |
2020-04-01 | $22.18 | $22.18 | $22.18 | $22.18 | $19.29 | 46 |
2020-03-31 | $22.79 | $22.85 | $22.52 | $22.52 | $19.58 | 146,133 |
2020-03-30 | $22.43 | $22.91 | $22.33 | $22.91 | $19.81 | 70,000 |
2020-03-27 | $21.98 | $22.32 | $21.74 | $22.11 | $19.11 | 2,214 |
2020-03-26 | $21.68 | $22.05 | $21.68 | $22.05 | $19.06 | 300 |
2020-03-25 | $20.97 | $21.39 | $20.97 | $21.18 | $18.31 | 8,893 |
2020-03-24 | $20.68 | $20.75 | $20.55 | $20.75 | $17.94 | 2,152 |
2020-03-23 | $20.34 | $20.45 | $19.98 | $20.35 | $17.59 | 26,614 |
2020-03-20 | $20.64 | $20.79 | $20.45 | $20.50 | $17.72 | 4,125 |
2020-03-19 | $20.94 | $21.32 | $20.80 | $20.89 | $18.06 | 13,381 |
2020-03-18 | $22.30 | $22.30 | $21.63 | $21.79 | $18.84 | 3,200 |
2020-03-17 | $22.90 | $22.93 | $22.73 | $22.73 | $19.65 | 1,500 |
2020-03-16 | $22.74 | $23.05 | $22.57 | $22.57 | $19.51 | 19,787 |
2020-03-13 | $23.44 | $23.94 | $23.34 | $23.94 | $20.70 | 2,000 |
2020-03-12 | $23.06 | $23.69 | $23.06 | $23.26 | $20.11 | 544 |
2020-03-11 | $24.22 | $24.39 | $24.14 | $24.23 | $20.95 | 4,900 |
2020-03-10 | $24.56 | $24.81 | $24.39 | $24.81 | $21.45 | 1,800 |
2020-03-09 | $24.11 | $24.32 | $24.11 | $24.29 | $21.00 | 5,788 |
2020-03-06 | $25.49 | $25.49 | $25.49 | $25.49 | $22.04 | 61 |
2020-03-05 | $25.85 | $25.85 | $25.74 | $25.74 | $22.25 | 10,031 |
2020-03-04 | $25.88 | $26.02 | $25.88 | $26.02 | $22.50 | 1,000 |
2020-03-03 | $25.71 | $25.88 | $25.60 | $25.71 | $22.23 | 5,874 |
2020-03-02 | $25.53 | $25.76 | $25.53 | $25.76 | $22.27 | 6,382 |
2020-02-28 | $25.24 | $25.61 | $25.24 | $25.61 | $22.14 | 111,033 |
2020-02-27 | $25.83 | $25.83 | $25.55 | $25.55 | $22.02 | 378 |
2020-02-26 | $25.89 | $25.95 | $25.83 | $25.92 | $22.33 | 4,170 |
2020-02-25 | $26.09 | $26.09 | $25.84 | $25.84 | $22.26 | 16,154 |
2020-02-24 | $26.04 | $26.09 | $26.03 | $26.03 | $22.43 | 2,418 |
2020-02-21 | $26.30 | $26.30 | $26.29 | $26.30 | $22.65 | 1,200 |
2020-02-20 | $26.34 | $26.34 | $26.30 | $26.33 | $22.68 | 2,539 |
2020-02-19 | $26.33 | $26.34 | $26.32 | $26.33 | $22.68 | 1,000 |
2020-02-18 | $26.30 | $26.31 | $26.30 | $26.30 | $22.66 | 926 |
2020-02-14 | $26.34 | $26.34 | $26.32 | $26.34 | $22.69 | 1,255 |
2020-02-13 | $26.34 | $26.34 | $26.34 | $26.34 | $22.69 | 800 |
2020-02-12 | $26.34 | $26.38 | $26.34 | $26.38 | $22.72 | 200 |
2020-02-11 | $26.28 | $26.28 | $26.28 | $26.28 | $22.64 | 91 |
2020-02-10 | $26.24 | $26.26 | $26.24 | $26.26 | $22.63 | 233 |
2020-02-07 | $26.19 | $26.25 | $26.19 | $26.24 | $22.60 | 1,300 |
2020-02-06 | $26.26 | $26.26 | $26.26 | $26.26 | $22.62 | 1,011 |
2020-02-05 | $26.19 | $26.21 | $26.18 | $26.21 | $22.58 | 895 |
2020-02-04 | $26.09 | $26.12 | $26.09 | $26.09 | $22.48 | 3,830,200 |
2020-02-03 | $25.37 | $26.07 | $25.37 | $26.01 | $22.41 | 5,132 |
2020-01-31 | $26.02 | $26.04 | $25.98 | $25.99 | $22.39 | 2,900 |
2020-01-30 | $26.24 | $26.28 | $26.24 | $26.28 | $22.51 | 21,611 |
2020-01-29 | $26.22 | $26.22 | $26.22 | $26.22 | $22.46 | 100 |
2020-01-28 | $26.14 | $26.24 | $26.14 | $26.20 | $22.45 | 1,739 |
2020-01-27 | $26.05 | $26.05 | $26.05 | $26.05 | $22.31 | 173 |
2020-01-24 | $26.28 | $26.28 | $26.24 | $26.25 | $22.48 | 1,000 |
2020-01-23 | $26.35 | $26.35 | $26.34 | $26.34 | $22.56 | 1,500 |
2020-01-22 | $26.38 | $26.38 | $26.38 | $26.38 | $22.60 | 194 |
2020-01-21 | $26.42 | $26.42 | $26.35 | $26.35 | $22.57 | 2,600 |
2020-01-17 | $26.42 | $26.42 | $26.40 | $26.41 | $22.62 | 2,600 |
2020-01-16 | $26.38 | $26.42 | $26.38 | $26.42 | $22.63 | 1,700 |
2020-01-15 | $26.37 | $26.37 | $26.37 | $26.37 | $22.59 | 38 |
2020-01-14 | $26.35 | $26.35 | $26.33 | $26.33 | $22.55 | 400 |
2020-01-13 | $26.33 | $26.33 | $26.32 | $26.32 | $22.54 | 996 |
2020-01-10 | $26.29 | $26.31 | $26.29 | $26.30 | $22.52 | 717 |
2020-01-09 | $26.29 | $26.29 | $26.29 | $26.29 | $22.52 | 267 |
2020-01-08 | $26.23 | $26.26 | $26.23 | $26.24 | $22.47 | 3,600 |
2020-01-07 | $26.26 | $26.26 | $26.23 | $26.23 | $22.47 | 1,081 |
2020-01-06 | $26.23 | $26.26 | $26.23 | $26.25 | $22.48 | 9,300 |
2020-01-03 | $26.20 | $26.28 | $26.20 | $26.27 | $22.50 | 679 |
2020-01-02 | $26.28 | $26.29 | $26.25 | $26.27 | $22.50 | 6,900 |
2019-12-31 | $26.14 | $26.19 | $26.14 | $26.19 | $22.43 | 292 |
2019-12-30 | $26.23 | $26.23 | $26.17 | $26.18 | $22.42 | 3,402 |
2019-12-27 | $26.38 | $26.39 | $26.38 | $26.38 | $22.45 | 200 |
2019-12-26 | $26.36 | $26.38 | $26.36 | $26.37 | $22.44 | 2,236 |
2019-12-24 | $26.32 | $26.32 | $26.32 | $26.32 | $22.40 | 133 |
2019-12-23 | $26.32 | $26.33 | $26.31 | $26.31 | $22.39 | 556 |
2019-12-20 | $26.35 | $26.35 | $26.31 | $26.31 | $22.39 | 1,144 |
2019-12-19 | $26.30 | $26.34 | $26.30 | $26.33 | $22.40 | 2,878 |
2019-12-18 | $26.31 | $26.32 | $26.31 | $26.31 | $22.38 | 300 |
2019-12-17 | $26.19 | $26.24 | $26.19 | $26.24 | $22.33 | 1,306 |
2019-12-16 | $26.17 | $26.19 | $26.15 | $26.18 | $22.27 | 1,600 |
2019-12-13 | $26.14 | $26.14 | $26.12 | $26.12 | $22.22 | 800 |
2019-12-12 | $26.10 | $26.10 | $26.09 | $26.09 | $22.20 | 300 |
2019-12-11 | $25.97 | $26.01 | $25.97 | $26.01 | $22.13 | 900 |
2019-12-10 | $25.95 | $25.98 | $25.95 | $25.96 | $22.09 | 895 |
2019-12-09 | $25.95 | $25.97 | $25.94 | $25.95 | $22.08 | 3,900 |
2019-12-06 | $25.94 | $25.95 | $25.94 | $25.95 | $22.08 | 1,000 |
2019-12-05 | $25.87 | $25.88 | $25.85 | $25.88 | $22.02 | 854 |
2019-12-04 | $25.84 | $25.85 | $25.84 | $25.85 | $21.99 | 300 |
2019-12-03 | $25.76 | $25.84 | $25.76 | $25.83 | $21.98 | 2,967 |
2019-12-02 | $25.79 | $25.82 | $25.75 | $25.79 | $21.95 | 3,941 |
2019-11-29 | $25.80 | $25.80 | $25.80 | $25.80 | $21.95 | 114 |
2019-11-27 | $25.92 | $25.97 | $25.92 | $25.96 | $21.99 | 1,736 |
2019-11-26 | $25.95 | $25.95 | $25.93 | $25.94 | $21.97 | 1,100 |
2019-11-25 | $25.86 | $25.90 | $25.85 | $25.89 | $21.93 | 3,473 |
2019-11-22 | $25.80 | $25.84 | $25.80 | $25.83 | $21.88 | 5,277 |
2019-11-21 | $25.77 | $25.82 | $25.77 | $25.81 | $21.86 | 1,598 |
2019-11-20 | $25.85 | $25.85 | $25.80 | $25.80 | $21.86 | 3,650 |
2019-11-19 | $25.94 | $25.94 | $25.83 | $25.84 | $21.89 | 4,171 |
2019-11-18 | $25.91 | $25.97 | $25.91 | $25.93 | $21.96 | 11,216 |
2019-11-15 | $25.97 | $25.98 | $25.95 | $25.95 | $21.98 | 2,706 |
2019-11-14 | $25.88 | $25.89 | $25.86 | $25.86 | $21.90 | 500 |
2019-11-13 | $25.91 | $25.91 | $25.90 | $25.91 | $21.95 | 1,400 |
2019-11-12 | $25.97 | $25.97 | $25.92 | $25.93 | $21.96 | 2,379 |
2019-11-11 | $25.94 | $25.94 | $25.92 | $25.93 | $21.96 | 1,600 |
2019-11-08 | $25.99 | $25.99 | $25.93 | $25.93 | $21.96 | 970 |
2019-11-07 | $26.00 | $26.01 | $25.97 | $25.97 | $22.00 | 4,118 |
2019-11-06 | $26.03 | $26.03 | $26.00 | $26.01 | $22.03 | 3,209 |
2019-11-05 | $26.07 | $26.07 | $25.93 | $25.99 | $22.02 | 876 |
2019-11-04 | $26.08 | $26.08 | $26.01 | $26.01 | $22.03 | 1,869 |
2019-11-01 | $26.02 | $26.02 | $25.99 | $25.99 | $22.01 | 735 |
2019-10-31 | $25.99 | $26.00 | $25.90 | $25.94 | $21.97 | 7,000 |
2019-10-30 | $26.18 | $26.18 | $26.04 | $26.12 | $22.02 | 4,583 |
2019-10-29 | $26.19 | $26.19 | $26.08 | $26.13 | $22.03 | 911 |
2019-10-28 | $26.21 | $26.21 | $26.13 | $26.17 | $22.07 | 1,436 |
2019-10-25 | $26.18 | $26.18 | $26.11 | $26.17 | $22.07 | 1,000 |
2019-10-24 | $26.07 | $26.10 | $26.07 | $26.10 | $22.01 | 600 |
2019-10-23 | $26.11 | $26.11 | $26.08 | $26.08 | $22.00 | 300 |
2019-10-22 | $26.05 | $26.05 | $26.05 | $26.05 | $21.97 | 11 |
2019-10-21 | $26.10 | $26.10 | $26.01 | $26.05 | $21.97 | 4,685 |
2019-10-18 | $25.98 | $26.03 | $25.97 | $26.01 | $21.94 | 1,619 |
2019-10-17 | $26.03 | $26.03 | $25.98 | $26.01 | $21.93 | 1,130 |
2019-10-16 | $26.00 | $26.01 | $25.97 | $26.01 | $21.93 | 1,205 |
2019-10-15 | $25.98 | $26.05 | $25.97 | $25.99 | $21.92 | 4,016 |
2019-10-14 | $25.93 | $25.93 | $25.90 | $25.90 | $21.84 | 1,492 |
2019-10-11 | $25.89 | $25.89 | $25.89 | $25.89 | $21.83 | 0 |
2019-10-10 | $25.78 | $25.81 | $25.78 | $25.79 | $21.75 | 400 |
2019-10-09 | $25.81 | $25.81 | $25.74 | $25.75 | $21.72 | 1,200 |
2019-10-08 | $25.73 | $25.73 | $25.62 | $25.65 | $21.63 | 458,312 |
2019-10-07 | $25.73 | $25.80 | $25.72 | $25.72 | $21.69 | 17,400 |
2019-10-04 | $25.73 | $25.73 | $25.69 | $25.69 | $21.67 | 1,000 |
2019-10-03 | $25.62 | $25.67 | $25.56 | $25.67 | $21.64 | 700 |
2019-10-02 | $25.67 | $25.73 | $25.67 | $25.67 | $21.64 | 411,700 |
2019-10-01 | $25.79 | $25.79 | $25.79 | $25.79 | $21.75 | 300 |
2019-09-30 | $25.80 | $25.84 | $25.80 | $25.84 | $21.79 | 811 |
2019-09-27 | $25.90 | $25.93 | $25.88 | $25.88 | $21.78 | 931 |
2019-09-26 | $25.92 | $25.97 | $25.91 | $25.91 | $21.82 | 4,283 |
2019-09-25 | $25.95 | $25.95 | $25.95 | $25.95 | $21.85 | 97 |
2019-09-24 | $25.99 | $25.99 | $25.99 | $25.99 | $21.88 | 500 |
2019-09-23 | $25.92 | $25.96 | $25.92 | $25.94 | $21.83 | 511,914 |
2019-09-20 | $25.97 | $25.97 | $25.94 | $25.94 | $21.84 | 467,274 |
2019-09-19 | $25.93 | $25.94 | $25.86 | $25.89 | $21.79 | 2,095 |
2019-09-18 | $25.87 | $25.93 | $25.87 | $25.93 | $21.82 | 115,100 |
2019-09-17 | $25.93 | $25.93 | $25.93 | $25.93 | $21.83 | 260 |
2019-09-16 | $25.92 | $25.92 | $25.87 | $25.87 | $21.78 | 300 |
2019-09-13 | $25.87 | $25.87 | $25.83 | $25.83 | $21.74 | 596 |
2019-09-12 | $25.82 | $25.86 | $25.82 | $25.83 | $21.74 | 1,400 |
2019-09-11 | $25.82 | $25.82 | $25.82 | $25.82 | $21.73 | 3 |
2019-09-10 | $25.84 | $25.84 | $25.84 | $25.84 | $21.75 | 12 |
2019-09-09 | $25.81 | $25.81 | $25.81 | $25.81 | $21.72 | 64 |
2019-09-06 | $25.78 | $25.78 | $25.78 | $25.78 | $21.70 | 6 |
2019-09-05 | $25.75 | $25.75 | $25.75 | $25.75 | $21.67 | 69 |
2019-09-04 | $25.67 | $25.71 | $25.62 | $25.69 | $21.62 | 2,657 |
2019-09-03 | $25.61 | $25.63 | $25.57 | $25.63 | $21.57 | 500 |
2019-08-30 | $25.68 | $25.68 | $25.68 | $25.68 | $21.62 | 2 |
2019-08-29 | $25.83 | $25.83 | $25.81 | $25.81 | $21.62 | 125 |
2019-08-28 | $25.74 | $25.74 | $25.74 | $25.74 | $21.56 | 0 |
2019-08-27 | $25.69 | $25.69 | $25.69 | $25.69 | $21.53 | 35 |
2019-08-26 | $25.72 | $25.72 | $25.65 | $25.66 | $21.50 | 830 |
2019-08-23 | $25.71 | $25.71 | $25.54 | $25.54 | $21.40 | 208 |
2019-08-22 | $25.66 | $25.66 | $25.66 | $25.66 | $21.49 | 0 |
2019-08-21 | $25.65 | $25.65 | $25.65 | $25.65 | $21.49 | 0 |
2019-08-20 | $25.51 | $25.54 | $25.51 | $25.54 | $21.40 | 238 |
2019-08-19 | $25.57 | $25.57 | $25.57 | $25.57 | $21.42 | 193 |
2019-08-16 | $25.53 | $25.53 | $25.50 | $25.50 | $21.36 | 250 |
2019-08-15 | $25.35 | $25.40 | $25.33 | $25.40 | $21.28 | 580 |
2019-08-14 | $25.38 | $25.38 | $25.32 | $25.32 | $21.22 | 450 |
2019-08-13 | $25.48 | $25.58 | $25.48 | $25.55 | $21.41 | 1,140 |
2019-08-12 | $25.44 | $25.44 | $25.44 | $25.44 | $21.31 | 114 |
2019-08-09 | $25.50 | $25.50 | $25.50 | $25.50 | $21.36 | 11 |
2019-08-08 | $25.52 | $25.52 | $25.52 | $25.52 | $21.38 | 16 |
2019-08-07 | $25.46 | $25.46 | $25.46 | $25.46 | $21.33 | 123 |
2019-08-06 | $25.45 | $25.49 | $25.45 | $25.49 | $21.35 | 101 |
2019-08-05 | $25.31 | $25.34 | $25.28 | $25.33 | $21.22 | 1,905 |
2019-08-02 | $25.59 | $25.65 | $25.59 | $25.62 | $21.47 | 1,157 |
2019-08-01 | $25.69 | $25.72 | $25.61 | $25.61 | $21.45 | 2,478 |
2019-07-31 | $25.64 | $25.64 | $25.64 | $25.64 | $21.48 | 1 |
2019-07-30 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 19 |
2019-07-29 | $25.79 | $25.81 | $25.78 | $25.81 | $21.51 | 1,127 |
2019-07-26 | $25.83 | $25.83 | $25.83 | $25.83 | $21.52 | 401 |
2019-07-25 | $25.74 | $25.74 | $25.74 | $25.74 | $21.44 | 47 |
2019-07-24 | $25.77 | $25.77 | $25.75 | $25.75 | $21.45 | 187 |
2019-07-23 | $25.72 | $25.72 | $25.72 | $25.72 | $21.43 | 12 |
2019-07-22 | $25.66 | $25.66 | $25.66 | $25.66 | $21.38 | 0 |
2019-07-19 | $25.61 | $25.61 | $25.61 | $25.61 | $21.34 | 0 |
2019-07-18 | $25.65 | $25.65 | $25.65 | $25.65 | $21.37 | 16 |
2019-07-17 | $25.65 | $25.65 | $25.65 | $25.65 | $21.37 | 0 |
2019-07-16 | $25.66 | $25.66 | $25.66 | $25.66 | $21.38 | 157 |
2019-07-15 | $25.72 | $25.72 | $25.72 | $25.72 | $21.43 | 89 |
2019-07-12 | $25.71 | $25.71 | $25.71 | $25.71 | $21.42 | 0 |
2019-07-11 | $25.71 | $25.71 | $25.68 | $25.68 | $21.39 | 500 |
2019-07-10 | $25.68 | $25.78 | $25.68 | $25.72 | $21.43 | 1,942 |
2019-07-09 | $25.65 | $25.69 | $25.65 | $25.69 | $21.41 | 372 |
2019-07-08 | $25.73 | $25.73 | $25.73 | $25.73 | $21.44 | 135 |
2019-07-05 | $25.72 | $25.72 | $25.72 | $25.72 | $21.43 | 1 |
2019-07-03 | $25.83 | $25.83 | $25.83 | $25.83 | $21.52 | 0 |
2019-07-02 | $25.76 | $25.76 | $25.76 | $25.76 | $21.46 | 8 |
2019-07-01 | $25.79 | $25.79 | $25.68 | $25.74 | $21.45 | 660 |
2019-06-28 | $25.67 | $25.69 | $25.67 | $25.69 | $21.41 | 395 |
2019-06-27 | $25.80 | $25.80 | $25.80 | $25.80 | $21.40 | 57 |
2019-06-26 | $25.76 | $25.76 | $25.72 | $25.72 | $21.33 | 406 |
2019-06-25 | $25.71 | $25.71 | $25.71 | $25.71 | $21.33 | 11 |
2019-06-24 | $25.87 | $25.88 | $25.81 | $25.81 | $21.41 | 212 |
2019-06-21 | $25.83 | $25.83 | $25.83 | $25.83 | $21.42 | 57 |
2019-06-20 | $25.94 | $25.95 | $25.87 | $25.87 | $21.46 | 1,300 |
2019-06-19 | $25.67 | $25.76 | $25.67 | $25.76 | $21.37 | 463 |
2019-06-18 | $25.61 | $25.61 | $25.61 | $25.61 | $21.24 | 307 |
2019-06-17 | $25.49 | $25.49 | $25.49 | $25.49 | $21.14 | 84 |
2019-06-14 | $25.52 | $25.52 | $25.52 | $25.52 | $21.16 | 0 |
2019-06-13 | $25.51 | $25.51 | $25.51 | $25.51 | $21.16 | 0 |
2019-06-12 | $25.50 | $25.50 | $25.44 | $25.44 | $21.10 | 422 |
2019-06-11 | $25.50 | $25.50 | $25.47 | $25.48 | $21.13 | 534 |
2019-06-10 | $25.44 | $25.44 | $25.44 | $25.44 | $21.10 | 1 |
2019-06-07 | $25.43 | $25.43 | $25.43 | $25.43 | $21.09 | 21 |
2019-06-06 | $25.26 | $25.35 | $25.26 | $25.35 | $21.02 | 200 |
2019-06-05 | $25.26 | $25.29 | $25.26 | $25.29 | $20.97 | 227 |
2019-06-04 | $25.28 | $25.28 | $25.28 | $25.28 | $20.97 | 22 |
2019-06-03 | $25.05 | $25.05 | $25.05 | $25.05 | $20.78 | 9 |
2019-05-31 | $25.05 | $25.05 | $25.05 | $25.05 | $20.77 | 70 |
2019-05-30 | $25.50 | $25.50 | $25.50 | $25.50 | $20.91 | 1,001 |
2019-05-29 | $25.48 | $25.48 | $25.48 | $25.48 | $20.89 | 11 |
2019-05-28 | $25.52 | $25.52 | $25.52 | $25.52 | $20.93 | 72 |
2019-05-24 | $25.52 | $25.52 | $25.52 | $25.52 | $20.93 | 50 |
2019-05-23 | $25.61 | $25.61 | $25.56 | $25.56 | $20.96 | 300 |
2019-05-22 | $25.69 | $25.69 | $25.66 | $25.67 | $21.05 | 696 |
2019-05-21 | $25.67 | $25.67 | $25.67 | $25.67 | $21.05 | 0 |
2019-05-20 | $25.58 | $25.62 | $25.58 | $25.60 | $20.99 | 623 |
2019-05-17 | $25.62 | $25.62 | $25.62 | $25.62 | $21.01 | 0 |
2019-05-16 | $25.61 | $25.62 | $25.61 | $25.62 | $21.01 | 263 |
2019-05-15 | $25.56 | $25.56 | $25.56 | $25.56 | $20.96 | 58 |
2019-05-14 | $25.53 | $25.53 | $25.53 | $25.53 | $20.93 | 231 |
2019-05-13 | $25.48 | $25.48 | $25.48 | $25.48 | $20.89 | 0 |
2019-05-10 | $25.68 | $25.69 | $25.60 | $25.65 | $21.03 | 402 |
2019-05-09 | $25.59 | $25.59 | $25.59 | $25.59 | $20.98 | 59 |
2019-05-08 | $25.62 | $25.62 | $25.62 | $25.62 | $21.01 | 6 |
2019-05-07 | $25.61 | $25.61 | $25.61 | $25.61 | $21.00 | 132 |
2019-05-06 | $25.68 | $25.75 | $25.68 | $25.75 | $21.11 | 214 |
2019-05-03 | $25.75 | $25.75 | $25.75 | $25.75 | $21.11 | 14 |
2019-05-02 | $25.70 | $25.70 | $25.70 | $25.70 | $21.07 | 76 |
2019-05-01 | $25.77 | $25.78 | $25.69 | $25.69 | $21.07 | 281 |
2019-04-30 | $25.75 | $25.75 | $25.75 | $25.75 | $21.11 | 23 |
2019-04-29 | $25.84 | $25.84 | $25.84 | $25.84 | $21.10 | 0 |
2019-04-26 | $25.83 | $25.83 | $25.83 | $25.83 | $21.09 | 0 |
2019-04-25 | $25.75 | $25.81 | $25.75 | $25.81 | $21.07 | 155 |
2019-04-24 | $25.87 | $25.87 | $25.82 | $25.82 | $21.08 | 112 |
2019-04-23 | $25.84 | $25.84 | $25.84 | $25.84 | $21.09 | 0 |
2019-04-22 | $25.75 | $25.75 | $25.75 | $25.75 | $21.02 | 68 |
2019-04-18 | $25.73 | $25.78 | $25.73 | $25.78 | $21.05 | 1,024 |
2019-04-17 | $25.78 | $25.78 | $25.77 | $25.77 | $21.04 | 516 |
2019-04-16 | $25.80 | $25.80 | $25.80 | $25.80 | $21.06 | 0 |
2019-04-15 | $25.79 | $25.79 | $25.79 | $25.79 | $21.05 | 0 |
2019-04-12 | $25.80 | $25.80 | $25.80 | $25.80 | $21.06 | 78 |
2019-04-11 | $25.76 | $25.78 | $25.76 | $25.77 | $21.04 | 763 |
2019-04-10 | $25.74 | $25.74 | $25.72 | $25.72 | $21.00 | 265 |
2019-04-09 | $25.65 | $25.65 | $25.65 | $25.65 | $20.94 | 0 |
2019-04-08 | $25.58 | $25.65 | $25.58 | $25.65 | $20.94 | 1,899 |
2019-04-05 | $25.65 | $25.65 | $25.65 | $25.65 | $20.94 | 9 |
2019-04-04 | $25.54 | $25.61 | $25.54 | $25.61 | $20.91 | 761 |
2019-04-03 | $25.58 | $25.58 | $25.58 | $25.58 | $20.89 | 0 |
2019-04-02 | $25.56 | $25.56 | $25.56 | $25.56 | $20.87 | 81 |
2019-04-01 | $25.58 | $25.58 | $25.58 | $25.58 | $20.88 | 1 |
2019-03-29 | $25.53 | $25.53 | $25.53 | $25.53 | $20.85 | 0 |
2019-03-28 | $25.62 | $25.62 | $25.62 | $25.62 | $20.81 | 56 |
2019-03-27 | $25.56 | $25.56 | $25.56 | $25.56 | $20.76 | 0 |
2019-03-26 | $25.53 | $25.57 | $25.52 | $25.52 | $20.73 | 1,690 |
2019-03-25 | $25.50 | $25.50 | $25.50 | $25.50 | $20.71 | 38 |
2019-03-22 | $25.49 | $25.49 | $25.49 | $25.49 | $20.70 | 0 |
2019-03-21 | $25.58 | $25.58 | $25.58 | $25.58 | $20.78 | 30 |
2019-03-20 | $25.44 | $25.56 | $25.44 | $25.56 | $20.77 | 511 |
2019-03-19 | $25.46 | $25.46 | $25.46 | $25.46 | $20.68 | 40 |
2019-03-18 | $25.49 | $25.49 | $25.41 | $25.47 | $20.69 | 550 |
2019-03-15 | $25.47 | $25.47 | $25.47 | $25.47 | $20.69 | 11 |
2019-03-14 | $25.42 | $25.42 | $25.42 | $25.42 | $20.65 | 0 |
2019-03-13 | $25.42 | $25.42 | $25.42 | $25.42 | $20.65 | 0 |
2019-03-12 | $25.35 | $25.35 | $25.35 | $25.35 | $20.59 | 10 |
2019-03-11 | $25.30 | $25.30 | $25.30 | $25.30 | $20.55 | 13 |
2019-03-08 | $25.21 | $25.23 | $25.21 | $25.23 | $20.50 | 399 |
2019-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $20.51 | 21 |
2019-03-06 | $25.34 | $25.34 | $25.30 | $25.30 | $20.55 | 401 |
2019-03-05 | $25.37 | $25.37 | $25.36 | $25.36 | $20.60 | 733 |
2019-03-04 | $25.35 | $25.35 | $25.35 | $25.35 | $20.59 | 60 |
2019-03-01 | $25.29 | $25.37 | $25.29 | $25.37 | $20.61 | 1,454 |
2019-02-28 | $25.29 | $25.29 | $25.29 | $25.29 | $20.54 | 0 |
2019-02-27 | $25.37 | $25.46 | $25.37 | $25.40 | $20.54 | 1,303 |
2019-02-26 | $25.37 | $25.37 | $25.37 | $25.37 | $20.52 | 6 |
2019-02-25 | $25.37 | $25.37 | $25.33 | $25.33 | $20.49 | 146 |
2019-02-22 | $25.31 | $25.31 | $25.31 | $25.31 | $20.47 | 5 |
2019-02-21 | $25.33 | $25.34 | $25.25 | $25.29 | $20.46 | 1,713 |
2019-02-20 | $25.31 | $25.31 | $25.31 | $25.31 | $20.47 | 0 |
2019-02-19 | $25.26 | $25.30 | $25.26 | $25.30 | $20.46 | 246 |
2019-02-15 | $25.26 | $25.26 | $25.26 | $25.26 | $20.43 | 6 |
2019-02-14 | $25.21 | $25.21 | $25.21 | $25.21 | $20.39 | 20 |
2019-02-13 | $25.20 | $25.20 | $25.20 | $25.20 | $20.38 | 5 |
2019-02-12 | $25.24 | $25.24 | $25.24 | $25.24 | $20.41 | 96 |
2019-02-11 | $25.11 | $25.11 | $25.11 | $25.11 | $20.31 | 28 |
2019-02-08 | $25.14 | $25.15 | $25.06 | $25.11 | $20.31 | 1,414 |
2019-02-07 | $25.13 | $25.13 | $25.13 | $25.13 | $20.32 | 8 |
2019-02-06 | $25.22 | $25.26 | $25.21 | $25.21 | $20.39 | 273 |
2019-02-05 | $25.24 | $25.24 | $25.24 | $25.24 | $20.41 | 0 |
2019-02-04 | $25.04 | $25.12 | $25.04 | $25.12 | $20.32 | 622 |
2019-02-01 | $25.11 | $25.11 | $25.06 | $25.06 | $20.27 | 196 |
2019-01-31 | $25.09 | $25.09 | $25.09 | $25.09 | $20.29 | 1 |
2019-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $20.22 | 0 |
2019-01-29 | $24.82 | $24.82 | $24.82 | $24.82 | $20.07 | 81 |
2019-01-28 | $24.83 | $24.83 | $24.78 | $24.80 | $20.06 | 2,116 |
2019-01-25 | $24.80 | $24.84 | $24.80 | $24.84 | $20.09 | 101 |
2019-01-24 | $24.82 | $24.82 | $24.80 | $24.80 | $20.06 | 401 |
2019-01-23 | $24.76 | $24.76 | $24.76 | $24.76 | $20.02 | 105 |
2019-01-22 | $24.72 | $24.72 | $24.72 | $24.72 | $19.99 | 90 |
2019-01-18 | $24.81 | $24.81 | $24.81 | $24.81 | $20.07 | 12 |
2019-01-17 | $24.71 | $24.76 | $24.71 | $24.76 | $20.02 | 358 |
2019-01-16 | $24.82 | $24.83 | $24.77 | $24.77 | $20.04 | 1,154 |
2019-01-15 | $24.65 | $24.67 | $24.64 | $24.64 | $19.93 | 961 |
2019-01-14 | $24.53 | $24.62 | $24.52 | $24.56 | $19.86 | 2,398 |
2019-01-11 | $24.66 | $24.66 | $24.62 | $24.62 | $19.92 | 872 |
2019-01-10 | $24.47 | $24.65 | $24.47 | $24.65 | $19.94 | 318 |
2019-01-09 | $24.61 | $24.63 | $24.57 | $24.57 | $19.88 | 1,225 |
2019-01-08 | $24.52 | $24.52 | $24.43 | $24.49 | $19.81 | 2,183 |
2019-01-07 | $24.24 | $24.31 | $24.24 | $24.31 | $19.66 | 1,577 |
2019-01-04 | $24.06 | $24.10 | $24.06 | $24.10 | $19.49 | 351 |
2019-01-03 | $23.73 | $23.81 | $23.73 | $23.73 | $19.19 | 1,592 |
2019-01-02 | $23.73 | $23.77 | $23.71 | $23.77 | $19.23 | 837 |
2018-12-31 | $23.80 | $23.82 | $23.80 | $23.82 | $19.27 | 121 |
2018-12-28 | $23.81 | $23.85 | $23.73 | $23.78 | $19.24 | 4,798 |
2018-12-27 | $23.89 | $24.04 | $23.88 | $24.04 | $19.22 | 1,553 |
2018-12-26 | $23.64 | $24.03 | $23.64 | $24.03 | $19.21 | 958 |
2018-12-24 | $23.79 | $23.79 | $23.70 | $23.70 | $18.95 | 500 |
2018-12-21 | $23.89 | $23.89 | $23.89 | $23.89 | $19.10 | 33 |
2018-12-20 | $23.99 | $23.99 | $23.99 | $23.99 | $19.18 | 65 |
2018-12-19 | $24.35 | $24.35 | $24.16 | $24.16 | $19.32 | 523 |
2018-12-18 | $24.44 | $24.44 | $24.44 | $24.44 | $19.54 | 0 |
2018-12-17 | $24.44 | $24.44 | $24.44 | $24.44 | $19.54 | 123 |
2018-12-14 | $24.61 | $24.61 | $24.54 | $24.58 | $19.65 | 1,629 |
2018-12-13 | $24.61 | $24.65 | $24.61 | $24.65 | $19.70 | 107 |
2018-12-12 | $24.59 | $24.59 | $24.59 | $24.59 | $19.66 | 100 |
2018-12-11 | $24.49 | $24.49 | $24.49 | $24.49 | $19.58 | 137 |
2018-12-10 | $24.35 | $24.46 | $24.35 | $24.46 | $19.56 | 301 |
2018-12-07 | $24.49 | $24.49 | $24.46 | $24.46 | $19.55 | 2,067 |
2018-12-06 | $24.44 | $24.61 | $24.44 | $24.53 | $19.61 | 2,237 |
2018-12-04 | $24.56 | $24.59 | $24.56 | $24.59 | $19.66 | 401 |
2018-12-03 | $24.71 | $24.71 | $24.62 | $24.65 | $19.71 | 1,578 |
2018-11-30 | $24.53 | $24.53 | $24.53 | $24.53 | $19.61 | 0 |
2018-11-29 | $24.65 | $24.65 | $24.65 | $24.65 | $19.61 | 182 |
2018-11-28 | $24.51 | $24.51 | $24.51 | $24.51 | $19.50 | 0 |
2018-11-27 | $24.51 | $24.51 | $24.51 | $24.51 | $19.50 | 752 |
2018-11-26 | $24.53 | $24.53 | $24.53 | $24.53 | $19.52 | 12 |
2018-11-23 | $24.45 | $24.53 | $24.45 | $24.53 | $19.52 | 1,166 |
2018-11-21 | $24.65 | $24.65 | $24.65 | $24.65 | $19.61 | 0 |
2018-11-20 | $24.65 | $24.65 | $24.65 | $24.65 | $19.61 | 62 |
2018-11-19 | $24.65 | $24.65 | $24.65 | $24.65 | $19.61 | 0 |
2018-11-16 | $24.66 | $24.66 | $24.65 | $24.65 | $19.61 | 610 |
2018-11-15 | $24.59 | $24.59 | $24.59 | $24.59 | $19.57 | 375 |
2018-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $19.89 | 0 |
2018-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $19.89 | 0 |
2018-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $19.89 | 11 |
2018-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $19.89 | 65 |
2018-11-08 | $25.02 | $25.02 | $25.02 | $25.02 | $19.91 | 0 |
2018-11-07 | $25.02 | $25.02 | $25.02 | $25.02 | $19.91 | 131 |
2018-11-06 | $24.97 | $24.97 | $24.95 | $24.95 | $19.85 | 424 |
2018-11-05 | $24.89 | $24.89 | $24.89 | $24.89 | $19.80 | 234 |
2018-11-02 | $24.90 | $24.90 | $24.90 | $24.90 | $19.81 | 10 |
2018-11-01 | $24.90 | $24.90 | $24.90 | $24.90 | $19.81 | 285 |
2018-10-31 | $24.91 | $24.91 | $24.91 | $24.91 | $19.82 | 3 |
2018-10-30 | $24.91 | $24.91 | $24.91 | $24.91 | $19.71 | 19 |
2018-10-29 | $24.91 | $24.91 | $24.91 | $24.91 | $19.71 | 73 |
2018-10-26 | $24.91 | $24.91 | $24.91 | $24.91 | $19.71 | 481 |
2018-10-25 | $25.12 | $25.12 | $25.12 | $25.12 | $19.88 | 29 |
2018-10-24 | $25.12 | $25.12 | $25.12 | $25.12 | $19.88 | 0 |
2018-10-23 | $25.12 | $25.12 | $25.12 | $25.12 | $19.88 | 0 |
2018-10-22 | $25.17 | $25.17 | $25.11 | $25.12 | $19.88 | 2,400 |
2018-10-19 | $25.18 | $25.18 | $25.16 | $25.18 | $19.92 | 1,947 |
2018-10-18 | $25.20 | $25.20 | $25.20 | $25.20 | $19.94 | 8 |
2018-10-17 | $25.20 | $25.20 | $25.20 | $25.20 | $19.94 | 200 |
2018-10-16 | $25.18 | $25.18 | $25.18 | $25.18 | $19.92 | 85,028 |
2018-10-15 | $25.16 | $25.18 | $25.16 | $25.18 | $19.92 | 666 |
2018-10-12 | $25.13 | $25.13 | $25.13 | $25.13 | $19.88 | 80 |
2018-10-11 | $25.13 | $25.13 | $25.13 | $25.13 | $19.88 | 900 |
2018-10-10 | $25.20 | $25.20 | $25.20 | $25.20 | $19.94 | 0 |
2018-10-09 | $25.24 | $25.24 | $25.20 | $25.20 | $19.94 | 1,100 |
2018-10-08 | $25.32 | $25.32 | $25.32 | $25.32 | $20.04 | 40 |
2018-10-05 | $25.32 | $25.32 | $25.32 | $25.32 | $20.04 | 0 |
2018-10-04 | $25.36 | $25.36 | $25.32 | $25.32 | $20.04 | 500 |
2018-10-03 | $25.33 | $25.33 | $25.33 | $25.33 | $20.04 | 2 |
2018-10-02 | $25.33 | $25.33 | $25.33 | $25.33 | $20.04 | 0 |
2018-10-01 | $25.33 | $25.33 | $25.33 | $25.33 | $20.04 | 100 |
2018-09-28 | $25.30 | $25.33 | $25.30 | $25.33 | $20.04 | 84,800 |
2018-09-27 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-26 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-25 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-24 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-21 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-20 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-19 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-18 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-17 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-14 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 40 |
2018-09-13 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 1 |
2018-09-12 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-11 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-10 | $25.26 | $25.26 | $25.26 | $25.26 | $19.90 | 0 |
2018-09-07 | $25.39 | $25.39 | $25.39 | $25.39 | $20.00 | 0 |
2018-09-06 | $25.39 | $25.39 | $25.39 | $25.39 | $20.00 | 0 |
2018-09-05 | $25.39 | $25.39 | $25.39 | $25.39 | $20.00 | 0 |
2018-09-04 | $25.39 | $25.39 | $25.39 | $25.39 | $20.00 | 0 |
2018-08-31 | $25.39 | $25.39 | $25.39 | $25.39 | $20.00 | 0 |
2018-08-30 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-29 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-28 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-27 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-24 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-23 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-22 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-21 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-20 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-17 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-16 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-15 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-14 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-13 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 0 |
2018-08-10 | $25.39 | $25.39 | $25.39 | $25.39 | $19.90 | 100,000 |
2018-08-09 | $25.47 | $25.47 | $25.47 | $25.47 | $19.96 | 0 |
2018-08-08 | $25.47 | $25.47 | $25.47 | $25.47 | $19.96 | 100 |
2018-08-07 | $25.44 | $25.47 | $25.44 | $25.47 | $19.96 | 600 |
2018-08-06 | $25.32 | $25.32 | $25.32 | $25.32 | $19.84 | 0 |
2018-08-03 | $25.32 | $25.32 | $25.32 | $25.32 | $19.84 | 0 |
2018-08-02 | $25.32 | $25.32 | $25.32 | $25.32 | $19.84 | 0 |
2018-08-01 | $25.35 | $25.35 | $25.32 | $25.32 | $19.84 | 800 |
2018-07-31 | $25.33 | $25.33 | $25.33 | $25.33 | $19.85 | 0 |
2018-07-30 | $25.33 | $25.33 | $25.33 | $25.33 | $19.75 | 0 |
2018-07-27 | $25.33 | $25.33 | $25.33 | $25.33 | $19.75 | 0 |
2018-07-26 | $25.33 | $25.33 | $25.33 | $25.33 | $19.75 | 0 |
2018-07-25 | $25.33 | $25.33 | $25.33 | $25.33 | $19.75 | 0 |
2018-07-24 | $25.33 | $25.33 | $25.33 | $25.33 | $19.75 | 0 |
2018-07-23 | $25.33 | $25.33 | $25.33 | $25.33 | $19.75 | 0 |
2018-07-20 | $25.33 | $25.33 | $25.33 | $25.33 | $19.75 | 100,000 |
2018-07-19 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-18 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-17 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-16 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-13 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-12 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 60 |
2018-07-11 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-10 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-09 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-06 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-05 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-03 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-07-02 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-06-29 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 0 |
2018-06-28 | $25.16 | $25.16 | $25.16 | $25.16 | $19.53 | 150 |
2018-06-27 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-26 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-25 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-22 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-21 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-20 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-19 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-18 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-15 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-14 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 200 |
2018-06-13 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-12 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-11 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-08 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-07 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-06 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-05 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-04 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
2018-06-01 | $25.22 | $25.22 | $25.15 | $25.15 | $19.53 | 201 |
Franklin Liberty High Yield Corporate ETF (FLHY) News Headlines
Recent Franklin Liberty High Yield Corporate ETF (FLHY) News
Similar Companies to Franklin Liberty High Yield Corporate ETF (FLHY) 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 | -- | -- | -- |