Franklin Liberty International Aggregate Bond ETF (FLIA) Exchange: BATS
Data as of May 9, 2025
$20.37 ($0.04) 0.20%
Franklin Liberty International Aggregate Bond ETF - Daily Information
Click for more stock information on Franklin Liberty International Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $20.40 |
Previous Close | $20.37 |
High | $20.42 |
Low | $20.37 |
Adjusted Open | $20.40 |
Previous Adjusted Close | $20.37 |
Adjusted High | $20.42 |
Adjusted Low | $20.37 |
About Franklin Liberty International Aggregate Bond ETF (FLIA)
Under normal market conditions, the Fund invests at least 80% of its net assets in bonds and investments that provide exposure to bonds. Bonds include debt obligations of any maturity, such as bonds, notes, bills and debentures.The Fund invests predominantly in fixed and floating-rate bonds issued by governments, government agencies and governmental-related or corporate issuers located outside the U.S. Bonds may be denominated and issued in the local currency or in another currency. The Fund may also invest in securities or structured products that are linked to or derive their value from another security, asset or currency of any nation. In addition, the Funds assets are invested in issuers located in at least three countries (excluding the U.S.). The Fund may invest without limit in developing or emerging markets.The Fund may invest in debt securities of any maturity or duration, and the average maturity or duration of debt securities in the Funds portfolio will fluctuate depending on the investment managers outlook on changing market, economic, and political conditions.The Fund is a non-diversified fund, which means it generally invests a greater portion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.Although the Fund may buy bonds rated in any category, including securities in default, it focuses on investment grade bonds. These are issues rated in the top four rating categories at the time of purchase by at least one independent rating agency, such as S&P Global Ratings (S&P®) or Moodys Investors Service (Moodys) or, if unrated, determined by the Funds investment manager to be of comparable quality. The Fund may invest up to 20% of its total assets in bonds that are rated below investment grade or, if unrated, determined by the investment manager to be of comparable quality. Generally, lower rated securities pay higher yields than more highly rated securities to compensate investors for the higher risk.For purposes of pursuing its investment goal, the investment manager seeks to hedge substantially all of the Funds foreign currency exposure using currency related derivatives, including currency and cross currency forwards and currency futures contracts. The Fund expects to maintain extensive positions in currency related derivative instruments as a hedging technique or to implement a currency investment strategy, which exposes a large amount of the Funds assets to obligations under these instruments. The results of such transactions may represent, from time to time, a large component of the Funds investment returns. The use of these derivative transactions may allow the fund to obtain net long or net negative (short) exposure to selected currencies. The Fund may also enter into various other transactions involving derivatives, including interest rate/bond futures contracts and interest rate swap agreements. These derivative instruments may be used for hedging purposes. Derivatives that provide exposure to bonds may be used to satisfy the Funds 80% policy.When choosing investments for the Fund, the investment manager allocates the Funds assets based upon its assessment of changing market, political and economic conditions. It considers various factors, including evaluation of interest rates, currency exchange rate changes and credit risks. The investment manager may utilize quantitative models to identify investment opportunities in order to construct a portfolio of investments for the Fund. Quantitative trading models are proprietary systems that rely on mathematical computations to identify trading opportunities.The investment manager may consider selling a security when it believes the security has become fully valued due to either its price appreciation or changes in the issuers fundamentals, or when the investment manager believes another security is a more attractive investment opportunity.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.
Invest in Franklin Liberty International Aggregate Bond ETF (FLIA)
Historical Stock Data for Franklin Liberty International Aggregate Bond ETF (FLIA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $20.40 | $20.42 | $20.37 | $20.37 | $20.37 | 144,614 |
2025-04-16 | $20.35 | $20.35 | $20.32 | $20.33 | $20.33 | 174,766 |
2025-04-15 | $20.39 | $20.39 | $20.31 | $20.32 | $20.32 | 102,358 |
2025-04-14 | $20.34 | $20.39 | $20.33 | $20.38 | $20.38 | 84,862 |
2025-04-11 | $20.28 | $20.29 | $20.21 | $20.22 | $20.22 | 128,005 |
2025-04-10 | $20.23 | $20.29 | $20.21 | $20.21 | $20.21 | 1,218,095 |
2025-04-09 | $20.28 | $20.47 | $20.18 | $20.27 | $20.27 | 125,013 |
2025-04-08 | $20.23 | $20.26 | $20.20 | $20.24 | $20.24 | 205,470 |
2025-04-07 | $20.36 | $20.37 | $20.06 | $20.23 | $20.23 | 127,513 |
2025-04-04 | $20.39 | $20.52 | $20.27 | $20.36 | $20.36 | 955,309 |
2025-04-03 | $20.31 | $20.34 | $20.30 | $20.32 | $20.32 | 62,551 |
2025-04-02 | $20.28 | $20.28 | $20.19 | $20.21 | $20.21 | 42,926 |
2025-04-01 | $20.23 | $20.28 | $20.22 | $20.28 | $20.28 | 117,868 |
2025-03-31 | $20.22 | $20.22 | $20.19 | $20.22 | $20.22 | 327,491 |
2025-03-28 | $20.15 | $20.16 | $20.14 | $20.16 | $20.16 | 56,151 |
2025-03-27 | $20.08 | $20.19 | $20.08 | $20.12 | $20.12 | 82,855 |
2025-03-26 | $20.12 | $20.23 | $20.07 | $20.23 | $20.23 | 97,451 |
2025-03-25 | $20.10 | $20.14 | $20.10 | $20.11 | $20.11 | 96,634 |
2025-03-24 | $20.14 | $20.14 | $20.11 | $20.12 | $20.12 | 61,560 |
2025-03-21 | $20.17 | $20.17 | $20.14 | $20.16 | $20.16 | 49,582 |
2025-03-20 | $20.22 | $20.22 | $20.17 | $20.19 | $20.19 | 30,779 |
2025-03-19 | $20.13 | $20.18 | $20.12 | $20.17 | $20.17 | 49,984 |
2025-03-18 | $20.07 | $20.10 | $20.07 | $20.08 | $20.08 | 84,345 |
2025-03-17 | $20.13 | $20.13 | $20.09 | $20.11 | $20.11 | 66,468 |
2025-03-14 | $20.04 | $20.08 | $19.99 | $19.99 | $19.99 | 129,138 |
2025-03-13 | $20.02 | $20.07 | $20.02 | $20.06 | $20.06 | 53,638 |
2025-03-12 | $20.03 | $20.09 | $20.03 | $20.08 | $20.08 | 150,390 |
2025-03-11 | $20.04 | $20.05 | $20.01 | $20.04 | $20.04 | 84,181 |
2025-03-10 | $20.08 | $20.08 | $20.05 | $20.07 | $20.07 | 44,823 |
2025-03-07 | $20.12 | $20.12 | $20.05 | $20.06 | $20.06 | 47,881 |
2025-03-06 | $20.15 | $20.18 | $20.12 | $20.17 | $20.17 | 104,855 |
2025-03-05 | $20.18 | $20.19 | $20.13 | $20.13 | $20.13 | 61,678 |
2025-03-04 | $20.32 | $20.33 | $20.21 | $20.21 | $20.21 | 79,488 |
2025-03-03 | $20.27 | $20.30 | $20.25 | $20.29 | $20.29 | 68,368 |
2025-02-28 | $20.35 | $20.38 | $20.34 | $20.35 | $20.35 | 94,111 |
2025-02-27 | $20.29 | $20.30 | $20.28 | $20.29 | $20.29 | 69,620 |
2025-02-26 | $20.34 | $20.37 | $20.34 | $20.37 | $20.37 | 67,308 |
2025-02-25 | $20.28 | $20.35 | $20.27 | $20.31 | $20.31 | 67,782 |
2025-02-24 | $20.27 | $20.29 | $20.25 | $20.27 | $20.27 | 41,756 |
2025-02-21 | $20.31 | $20.38 | $20.31 | $20.37 | $20.37 | 61,554 |
2025-02-20 | $20.27 | $20.28 | $20.25 | $20.25 | $20.25 | 112,813 |
2025-02-19 | $20.24 | $20.25 | $20.22 | $20.24 | $20.24 | 46,964 |
2025-02-18 | $20.29 | $20.30 | $20.27 | $20.28 | $20.28 | 51,974 |
2025-02-14 | $20.39 | $20.39 | $20.36 | $20.37 | $20.37 | 52,683 |
2025-02-13 | $20.36 | $20.37 | $20.34 | $20.35 | $20.35 | 82,973 |
2025-02-12 | $20.30 | $20.32 | $20.28 | $20.31 | $20.31 | 66,043 |
2025-02-11 | $20.32 | $20.36 | $20.31 | $20.35 | $20.35 | 131,391 |
2025-02-10 | $20.38 | $20.39 | $20.36 | $20.37 | $20.37 | 64,305 |
2025-02-07 | $20.36 | $20.39 | $20.35 | $20.39 | $20.39 | 60,868 |
2025-02-06 | $20.35 | $20.36 | $20.34 | $20.34 | $20.34 | 104,388 |
2025-02-05 | $20.38 | $20.45 | $20.37 | $20.38 | $20.38 | 86,987 |
2025-02-04 | $20.32 | $20.35 | $20.32 | $20.35 | $20.35 | 72,385 |
2025-02-03 | $20.30 | $20.31 | $20.25 | $20.28 | $20.28 | 54,622 |
2025-01-31 | $20.29 | $20.33 | $20.24 | $20.30 | $20.30 | 129,340 |
2025-01-30 | $20.25 | $20.26 | $20.24 | $20.25 | $20.25 | 57,244 |
2025-01-29 | $20.26 | $20.27 | $20.22 | $20.25 | $20.25 | 75,572 |
2025-01-28 | $20.23 | $20.25 | $20.22 | $20.23 | $20.23 | 76,314 |
2025-01-27 | $20.22 | $20.23 | $20.20 | $20.23 | $20.23 | 48,890 |
2025-01-24 | $20.19 | $20.22 | $20.18 | $20.19 | $20.19 | 195,534 |
2025-01-23 | $20.21 | $20.22 | $20.20 | $20.21 | $20.21 | 56,709 |
2025-01-22 | $20.24 | $20.25 | $20.22 | $20.23 | $20.23 | 68,945 |
2025-01-21 | $20.21 | $20.25 | $20.21 | $20.25 | $20.25 | 72,172 |
2025-01-17 | $20.22 | $20.30 | $20.22 | $20.23 | $20.23 | 68,092 |
2025-01-16 | $20.19 | $20.22 | $20.18 | $20.22 | $20.22 | 109,402 |
2025-01-15 | $20.18 | $20.20 | $20.15 | $20.19 | $20.19 | 155,794 |
2025-01-14 | $20.11 | $20.11 | $20.06 | $20.09 | $20.09 | 93,793 |
2025-01-13 | $20.12 | $20.16 | $20.10 | $20.11 | $20.11 | 92,118 |
2025-01-10 | $20.14 | $20.14 | $20.10 | $20.11 | $20.11 | 63,772 |
2025-01-08 | $20.15 | $20.20 | $20.15 | $20.18 | $20.18 | 114,257 |
2025-01-07 | $20.23 | $20.23 | $20.18 | $20.20 | $20.20 | 68,608 |
2025-01-06 | $20.25 | $20.30 | $20.25 | $20.28 | $20.28 | 114,919 |
2025-01-03 | $20.25 | $20.27 | $20.17 | $20.17 | $20.17 | 123,672 |
2025-01-02 | $20.29 | $20.31 | $20.27 | $20.29 | $20.29 | 210,922 |
2024-12-31 | $20.27 | $20.29 | $20.24 | $20.28 | $20.28 | 121,765 |
2024-12-30 | $20.24 | $20.26 | $20.23 | $20.24 | $20.24 | 71,429 |
2024-12-27 | $20.22 | $20.23 | $20.20 | $20.20 | $20.20 | 36,204 |
2024-12-26 | $20.22 | $20.28 | $20.22 | $20.26 | $20.26 | 49,463 |
2024-12-24 | $20.22 | $20.28 | $20.22 | $20.26 | $20.26 | 46,187 |
2024-12-23 | $20.26 | $20.34 | $20.25 | $20.27 | $20.27 | 200,020 |
2024-12-20 | $20.30 | $20.32 | $20.30 | $20.32 | $20.32 | 72,483 |
2024-12-19 | $20.12 | $20.16 | $20.07 | $20.11 | $20.11 | 490,925 |
2024-12-18 | $20.29 | $20.36 | $20.22 | $20.24 | $20.24 | 242,531 |
2024-12-17 | $20.30 | $20.31 | $20.28 | $20.31 | $20.31 | 98,457 |
2024-12-16 | $20.30 | $20.31 | $20.26 | $20.30 | $20.30 | 130,111 |
2024-12-13 | $20.25 | $20.25 | $20.22 | $20.23 | $20.23 | 39,207 |
2024-12-12 | $20.91 | $20.91 | $20.85 | $20.85 | $20.25 | 48,379 |
2024-12-11 | $20.98 | $20.98 | $20.94 | $20.97 | $20.36 | 74,945 |
2024-12-10 | $20.94 | $20.94 | $20.90 | $20.92 | $20.31 | 41,085 |
2024-12-09 | $20.96 | $20.96 | $20.93 | $20.94 | $20.33 | 57,778 |
2024-12-06 | $20.98 | $20.98 | $20.94 | $20.96 | $20.35 | 43,618 |
2024-12-05 | $20.91 | $20.92 | $20.90 | $20.91 | $20.31 | 50,479 |
2024-12-04 | $20.91 | $20.94 | $20.91 | $20.93 | $20.33 | 67,496 |
2024-12-03 | $20.97 | $20.97 | $20.95 | $20.96 | $20.35 | 69,792 |
2024-12-02 | $20.88 | $21.12 | $20.88 | $20.99 | $20.38 | 268,900 |
2024-11-29 | $20.92 | $20.94 | $20.91 | $20.94 | $20.33 | 42,612 |
2024-11-27 | $20.85 | $20.87 | $20.84 | $20.85 | $20.24 | 109,265 |
2024-11-26 | $20.82 | $20.86 | $20.81 | $20.84 | $20.24 | 64,506 |
2024-11-25 | $20.78 | $20.83 | $20.78 | $20.82 | $20.21 | 58,736 |
2024-11-22 | $20.76 | $20.78 | $20.74 | $20.78 | $20.18 | 51,760 |
2024-11-21 | $20.73 | $20.75 | $20.72 | $20.73 | $20.13 | 212,907 |
2024-11-20 | $20.72 | $20.74 | $20.71 | $20.72 | $20.12 | 47,067 |
2024-11-19 | $20.72 | $20.76 | $20.72 | $20.74 | $20.14 | 52,491 |
2024-11-18 | $20.66 | $20.73 | $20.66 | $20.72 | $20.12 | 72,706 |
2024-11-15 | $20.65 | $20.70 | $20.64 | $20.69 | $20.09 | 84,979 |
2024-11-14 | $20.71 | $20.75 | $20.70 | $20.71 | $20.11 | 153,936 |
2024-11-13 | $20.72 | $20.72 | $20.66 | $20.69 | $20.09 | 316,253 |
2024-11-12 | $20.70 | $20.72 | $20.63 | $20.64 | $20.04 | 127,857 |
2024-11-11 | $20.73 | $20.74 | $20.72 | $20.74 | $20.14 | 38,842 |
2024-11-08 | $20.72 | $20.73 | $20.71 | $20.73 | $20.13 | 38,089 |
2024-11-07 | $20.64 | $20.71 | $20.64 | $20.69 | $20.09 | 60,106 |
2024-11-06 | $20.62 | $20.69 | $20.59 | $20.64 | $20.04 | 67,450 |
2024-11-05 | $20.64 | $20.72 | $20.62 | $20.71 | $20.11 | 65,577 |
2024-11-04 | $20.64 | $20.65 | $20.57 | $20.62 | $20.02 | 111,993 |
2024-11-01 | $20.71 | $20.73 | $20.67 | $20.70 | $20.70 | 58,847 |
2024-10-31 | $20.61 | $20.67 | $20.59 | $20.66 | $20.66 | 357,831 |
2024-10-30 | $20.72 | $20.72 | $20.64 | $20.66 | $20.66 | 37,947 |
2024-10-29 | $20.65 | $20.67 | $20.64 | $20.67 | $20.67 | 29,779 |
2024-10-28 | $20.71 | $20.71 | $20.67 | $20.70 | $20.70 | 27,744 |
2024-10-25 | $20.72 | $20.73 | $20.69 | $20.72 | $20.72 | 41,656 |
2024-10-24 | $20.71 | $20.73 | $20.69 | $20.73 | $20.73 | 37,881 |
2024-10-23 | $20.66 | $20.71 | $20.65 | $20.67 | $20.67 | 59,032 |
2024-10-22 | $20.68 | $20.69 | $20.65 | $20.66 | $20.66 | 42,689 |
2024-10-21 | $20.73 | $20.75 | $20.70 | $20.75 | $20.75 | 42,824 |
2024-10-18 | $20.79 | $20.79 | $20.76 | $20.78 | $20.78 | 37,259 |
2024-10-17 | $20.75 | $20.76 | $20.73 | $20.75 | $20.75 | 44,694 |
2024-10-16 | $20.78 | $20.85 | $20.76 | $20.80 | $20.80 | 145,334 |
2024-10-15 | $20.73 | $20.79 | $20.73 | $20.77 | $20.77 | 62,449 |
2024-10-14 | $20.68 | $20.69 | $20.67 | $20.68 | $20.68 | 16,998 |
2024-10-11 | $20.69 | $20.75 | $20.65 | $20.72 | $20.72 | 79,698 |
2024-10-10 | $20.67 | $20.68 | $20.65 | $20.67 | $20.67 | 37,685 |
2024-10-09 | $20.68 | $20.69 | $20.66 | $20.68 | $20.68 | 35,467 |
2024-10-08 | $20.67 | $20.72 | $20.66 | $20.71 | $20.71 | 47,000 |
2024-10-07 | $20.71 | $20.74 | $20.68 | $20.71 | $20.71 | 51,697 |
2024-10-04 | $20.74 | $20.75 | $20.72 | $20.74 | $20.74 | 37,330 |
2024-10-03 | $20.79 | $20.81 | $20.77 | $20.77 | $20.77 | 40,727 |
2024-10-02 | $20.81 | $20.83 | $20.80 | $20.82 | $20.82 | 40,672 |
2024-10-01 | $20.86 | $20.92 | $20.85 | $20.90 | $20.90 | 175,065 |
2024-09-30 | $20.81 | $20.82 | $20.79 | $20.80 | $20.80 | 158,140 |
2024-09-27 | $20.82 | $20.82 | $20.79 | $20.80 | $20.80 | 24,454 |
2024-09-26 | $20.76 | $20.76 | $20.70 | $20.74 | $20.74 | 55,352 |
2024-09-25 | $20.84 | $20.84 | $20.81 | $20.83 | $20.83 | 44,852 |
2024-09-24 | $20.76 | $20.80 | $20.76 | $20.80 | $20.80 | 72,712 |
2024-09-23 | $20.78 | $20.81 | $20.74 | $20.80 | $20.80 | 78,941 |
2024-09-20 | $20.75 | $20.79 | $20.73 | $20.77 | $20.77 | 67,305 |
2024-09-19 | $20.74 | $20.74 | $20.72 | $20.74 | $20.74 | 42,434 |
2024-09-18 | $20.77 | $20.80 | $20.75 | $20.75 | $20.75 | 112,887 |
2024-09-17 | $20.83 | $20.84 | $20.80 | $20.82 | $20.82 | 45,996 |
2024-09-16 | $20.80 | $20.82 | $20.79 | $20.81 | $20.81 | 27,513 |
2024-09-13 | $20.80 | $20.82 | $20.78 | $20.81 | $20.81 | 35,494 |
2024-09-12 | $20.78 | $20.80 | $20.77 | $20.77 | $20.77 | 65,147 |
2024-09-11 | $20.80 | $20.81 | $20.76 | $20.79 | $20.79 | 370,308 |
2024-09-10 | $20.72 | $20.76 | $20.72 | $20.76 | $20.76 | 50,207 |
2024-09-09 | $20.70 | $20.74 | $20.70 | $20.73 | $20.73 | 46,484 |
2024-09-06 | $20.70 | $20.76 | $20.70 | $20.71 | $20.71 | 93,005 |
2024-09-05 | $20.70 | $20.76 | $20.68 | $20.70 | $20.70 | 78,821 |
2024-09-04 | $20.67 | $20.69 | $20.65 | $20.68 | $20.68 | 109,035 |
2024-09-03 | $20.59 | $20.62 | $20.58 | $20.60 | $20.60 | 47,744 |
2024-08-30 | $20.59 | $20.59 | $20.55 | $20.56 | $20.56 | 29,666 |
2024-08-29 | $20.59 | $20.60 | $20.56 | $20.58 | $20.58 | 44,854 |
2024-08-28 | $20.58 | $20.63 | $20.57 | $20.60 | $20.60 | 40,257 |
2024-08-27 | $20.56 | $20.60 | $20.55 | $20.60 | $20.60 | 59,313 |
2024-08-26 | $20.68 | $20.68 | $20.64 | $20.66 | $20.66 | 56,645 |
2024-08-23 | $20.63 | $20.63 | $20.58 | $20.61 | $20.61 | 38,937 |
2024-08-22 | $20.63 | $20.63 | $20.53 | $20.58 | $20.58 | 67,009 |
2024-08-21 | $20.67 | $20.67 | $20.65 | $20.66 | $20.66 | 35,764 |
2024-08-20 | $20.61 | $20.63 | $20.60 | $20.62 | $20.62 | 60,196 |
2024-08-19 | $20.61 | $20.63 | $20.61 | $20.63 | $20.63 | 34,668 |
2024-08-16 | $20.56 | $20.57 | $20.54 | $20.55 | $20.55 | 58,346 |
2024-08-15 | $20.56 | $20.60 | $20.56 | $20.59 | $20.59 | 83,703 |
2024-08-14 | $20.64 | $20.67 | $20.61 | $20.63 | $20.63 | 103,112 |
2024-08-13 | $20.61 | $20.62 | $20.60 | $20.61 | $20.61 | 72,700 |
2024-08-12 | $20.55 | $20.57 | $20.54 | $20.56 | $20.56 | 102,729 |
2024-08-09 | $20.57 | $20.58 | $20.53 | $20.56 | $20.56 | 140,024 |
2024-08-08 | $20.54 | $20.56 | $20.47 | $20.52 | $20.52 | 81,749 |
2024-08-07 | $20.52 | $20.55 | $20.50 | $20.50 | $20.50 | 95,494 |
2024-08-06 | $20.64 | $20.64 | $20.57 | $20.58 | $20.58 | 405,041 |
2024-08-05 | $20.68 | $20.72 | $20.62 | $20.66 | $20.66 | 70,341 |
2024-08-02 | $20.57 | $20.62 | $20.57 | $20.62 | $20.62 | 37,512 |
2024-08-01 | $20.57 | $20.57 | $20.52 | $20.54 | $20.54 | 58,260 |
2024-07-31 | $20.48 | $20.53 | $20.46 | $20.53 | $20.53 | 283,510 |
2024-07-30 | $20.42 | $20.44 | $20.39 | $20.41 | $20.41 | 62,228 |
2024-07-29 | $20.41 | $20.41 | $20.38 | $20.41 | $20.41 | 43,736 |
2024-07-26 | $20.35 | $20.36 | $20.34 | $20.36 | $20.36 | 76,093 |
2024-07-25 | $20.29 | $20.31 | $20.27 | $20.29 | $20.29 | 47,320 |
2024-07-24 | $20.31 | $20.31 | $20.26 | $20.27 | $20.27 | 380,890 |
2024-07-23 | $20.30 | $20.31 | $20.28 | $20.28 | $20.28 | 56,814 |
2024-07-22 | $20.31 | $20.31 | $20.26 | $20.29 | $20.29 | 48,691 |
2024-07-19 | $20.32 | $20.35 | $20.27 | $20.30 | $20.30 | 158,277 |
2024-07-18 | $20.36 | $20.38 | $20.33 | $20.35 | $20.35 | 120,653 |
2024-07-17 | $20.33 | $20.38 | $20.33 | $20.36 | $20.36 | 54,072 |
2024-07-16 | $20.30 | $20.34 | $20.29 | $20.34 | $20.34 | 57,038 |
2024-07-15 | $20.28 | $20.30 | $20.28 | $20.28 | $20.28 | 38,536 |
2024-07-12 | $20.25 | $20.28 | $20.25 | $20.27 | $20.27 | 61,685 |
2024-07-11 | $20.28 | $20.30 | $20.27 | $20.27 | $20.27 | 32,194 |
2024-07-10 | $20.26 | $20.26 | $20.23 | $20.25 | $20.25 | 57,642 |
2024-07-09 | $20.16 | $20.19 | $20.16 | $20.17 | $20.17 | 47,979 |
2024-07-08 | $20.25 | $20.25 | $20.21 | $20.23 | $20.23 | 41,988 |
2024-07-05 | $20.19 | $20.27 | $20.19 | $20.24 | $20.24 | 74,483 |
2024-07-03 | $20.23 | $20.24 | $20.22 | $20.24 | $20.24 | 22,503 |
2024-07-02 | $20.13 | $20.16 | $20.13 | $20.13 | $20.13 | 91,801 |
2024-07-01 | $20.14 | $20.17 | $20.11 | $20.15 | $20.15 | 117,818 |
2024-06-28 | $20.17 | $20.22 | $20.14 | $20.16 | $20.16 | 143,587 |
2024-06-27 | $20.18 | $20.19 | $20.17 | $20.18 | $20.18 | 34,457 |
2024-06-26 | $20.20 | $20.20 | $20.19 | $20.19 | $20.19 | 33,236 |
2024-06-25 | $20.22 | $20.24 | $20.22 | $20.23 | $20.23 | 40,347 |
2024-06-24 | $20.22 | $20.25 | $20.20 | $20.25 | $20.25 | 44,541 |
2024-06-21 | $20.22 | $20.25 | $20.21 | $20.25 | $20.25 | 71,070 |
2024-06-20 | $20.18 | $20.24 | $20.18 | $20.24 | $20.24 | 57,401 |
2024-06-18 | $20.22 | $20.25 | $20.22 | $20.25 | $20.25 | 39,949 |
2024-06-17 | $20.19 | $20.21 | $20.18 | $20.21 | $20.21 | 43,368 |
2024-06-14 | $20.19 | $20.22 | $20.19 | $20.22 | $20.22 | 40,003 |
2024-06-13 | $20.11 | $20.15 | $20.10 | $20.14 | $20.14 | 19,483 |
2024-06-12 | $20.13 | $20.18 | $20.13 | $20.13 | $20.13 | 293,188 |
2024-06-11 | $20.03 | $20.14 | $20.03 | $20.13 | $20.13 | 73,998 |
2024-06-10 | $20.01 | $20.03 | $20.00 | $20.01 | $20.01 | 22,594 |
2024-06-07 | $20.11 | $20.12 | $20.10 | $20.11 | $20.11 | 28,215 |
2024-06-06 | $20.13 | $20.18 | $20.13 | $20.18 | $20.18 | 43,127 |
2024-06-05 | $20.14 | $20.18 | $20.14 | $20.17 | $20.17 | 31,217 |
2024-06-04 | $20.14 | $20.15 | $20.13 | $20.13 | $20.13 | 29,932 |
2024-06-03 | $20.07 | $20.12 | $20.07 | $20.11 | $20.11 | 21,743 |
2024-05-31 | $20.03 | $20.03 | $20.01 | $20.03 | $20.03 | 493,535 |
2024-05-30 | $19.99 | $20.01 | $19.99 | $20.01 | $20.01 | 120,413 |
2024-05-29 | $19.98 | $19.98 | $19.94 | $19.96 | $19.96 | 26,538 |
2024-05-28 | $20.06 | $20.07 | $20.03 | $20.03 | $20.03 | 34,961 |
2024-05-24 | $20.05 | $20.07 | $20.03 | $20.06 | $20.06 | 51,450 |
2024-05-23 | $20.08 | $20.08 | $20.04 | $20.05 | $20.05 | 38,384 |
2024-05-22 | $20.11 | $20.12 | $20.09 | $20.12 | $20.12 | 49,494 |
2024-05-21 | $20.12 | $20.15 | $20.12 | $20.14 | $20.14 | 45,247 |
2024-05-20 | $20.11 | $20.13 | $20.11 | $20.13 | $20.13 | 37,854 |
2024-05-17 | $20.14 | $20.14 | $20.10 | $20.10 | $20.10 | 32,971 |
2024-05-16 | $20.20 | $20.21 | $20.18 | $20.19 | $20.19 | 40,717 |
2024-05-15 | $20.12 | $20.22 | $20.12 | $20.21 | $20.21 | 82,781 |
2024-05-14 | $20.09 | $20.09 | $20.06 | $20.07 | $20.07 | 38,504 |
2024-05-13 | $20.13 | $20.15 | $20.11 | $20.13 | $20.13 | 42,162 |
2024-05-10 | $20.14 | $20.14 | $20.11 | $20.14 | $20.14 | 98,776 |
2024-05-09 | $20.10 | $20.15 | $20.10 | $20.15 | $20.15 | 89,030 |
2024-05-08 | $20.13 | $20.14 | $20.13 | $20.14 | $20.14 | 28,874 |
2024-05-07 | $20.17 | $20.19 | $20.14 | $20.14 | $20.14 | 69,491 |
2024-05-06 | $20.15 | $20.21 | $20.15 | $20.20 | $20.20 | 50,563 |
2024-05-03 | $20.12 | $20.17 | $20.12 | $20.15 | $20.15 | 34,742 |
2024-05-02 | $20.04 | $20.09 | $20.03 | $20.09 | $20.09 | 47,393 |
2024-05-01 | $20.01 | $20.05 | $20.00 | $20.03 | $20.03 | 66,953 |
2024-04-30 | $19.99 | $20.01 | $19.99 | $19.99 | $19.99 | 174,517 |
2024-04-29 | $20.01 | $20.04 | $20.01 | $20.04 | $20.04 | 42,350 |
2024-04-26 | $19.97 | $20.02 | $19.97 | $20.00 | $20.00 | 26,188 |
2024-04-25 | $19.93 | $19.97 | $19.93 | $19.95 | $19.95 | 38,680 |
2024-04-24 | $20.01 | $20.01 | $19.98 | $19.98 | $19.98 | 29,191 |
2024-04-23 | $20.08 | $20.08 | $20.05 | $20.06 | $20.06 | 39,952 |
2024-04-22 | $20.04 | $20.06 | $20.03 | $20.05 | $20.05 | 27,896 |
2024-04-19 | $20.03 | $20.03 | $20.01 | $20.02 | $20.02 | 31,344 |
2024-04-18 | $20.06 | $20.06 | $20.03 | $20.04 | $20.04 | 88,328 |
2024-04-17 | $20.02 | $20.06 | $20.00 | $20.04 | $20.04 | 70,837 |
2024-04-16 | $19.95 | $19.98 | $19.95 | $19.96 | $19.96 | 77,395 |
2024-04-15 | $20.06 | $20.06 | $20.03 | $20.03 | $20.03 | 25,736 |
2024-04-12 | $20.17 | $20.17 | $20.14 | $20.14 | $20.14 | 37,164 |
2024-04-11 | $20.07 | $20.08 | $20.03 | $20.07 | $20.07 | 63,953 |
2024-04-10 | $20.11 | $20.11 | $20.05 | $20.07 | $20.07 | 25,739 |
2024-04-09 | $20.17 | $20.18 | $20.17 | $20.17 | $20.17 | 46,577 |
2024-04-08 | $20.12 | $20.12 | $20.10 | $20.12 | $20.12 | 40,602 |
2024-04-05 | $20.16 | $20.18 | $20.14 | $20.16 | $20.16 | 36,207 |
2024-04-04 | $20.18 | $20.22 | $20.17 | $20.22 | $20.22 | 721,663 |
2024-04-03 | $20.11 | $20.17 | $20.10 | $20.17 | $20.17 | 45,265 |
2024-04-02 | $20.12 | $20.13 | $20.10 | $20.11 | $20.11 | 52,865 |
2024-04-01 | $20.14 | $20.14 | $20.11 | $20.12 | $20.12 | 33,112 |
2024-03-28 | $20.22 | $20.28 | $20.21 | $20.23 | $20.23 | 292,792 |
2024-03-27 | $20.21 | $20.25 | $20.21 | $20.25 | $20.25 | 56,233 |
2024-03-26 | $20.13 | $20.16 | $20.13 | $20.16 | $20.16 | 48,127 |
2024-03-25 | $20.14 | $20.17 | $20.13 | $20.16 | $20.16 | 63,934 |
2024-03-22 | $20.20 | $20.21 | $20.17 | $20.17 | $20.17 | 36,228 |
2024-03-21 | $20.25 | $20.25 | $20.15 | $20.18 | $20.18 | 47,693 |
2024-03-20 | $20.11 | $20.13 | $20.10 | $20.12 | $20.12 | 42,412 |
2024-03-19 | $20.13 | $20.14 | $20.12 | $20.12 | $20.12 | 40,179 |
2024-03-18 | $20.10 | $20.12 | $20.09 | $20.11 | $20.11 | 27,268 |
2024-03-15 | $20.10 | $20.14 | $20.10 | $20.14 | $20.14 | 69,362 |
2024-03-14 | $20.15 | $20.15 | $20.10 | $20.11 | $20.11 | 31,913 |
2024-03-13 | $20.19 | $20.19 | $20.17 | $20.18 | $20.18 | 42,462 |
2024-03-12 | $20.15 | $20.19 | $20.15 | $20.18 | $20.18 | 44,388 |
2024-03-11 | $20.22 | $20.22 | $20.18 | $20.19 | $20.19 | 46,180 |
2024-03-08 | $20.21 | $20.24 | $20.20 | $20.21 | $20.21 | 50,370 |
2024-03-07 | $20.22 | $20.22 | $20.20 | $20.22 | $20.22 | 37,327 |
2024-03-06 | $20.19 | $20.21 | $20.19 | $20.19 | $20.19 | 290,359 |
2024-03-05 | $20.15 | $20.20 | $20.15 | $20.18 | $20.18 | 72,599 |
2024-03-04 | $20.08 | $20.13 | $20.08 | $20.10 | $20.10 | 60,320 |
2024-03-01 | $20.02 | $20.15 | $20.02 | $20.12 | $20.12 | 80,741 |
2024-02-29 | $20.04 | $20.11 | $20.04 | $20.11 | $20.11 | 168,125 |
2024-02-28 | $20.00 | $20.12 | $20.00 | $20.11 | $20.11 | 143,816 |
2024-02-27 | $20.04 | $20.12 | $20.02 | $20.06 | $20.06 | 218,870 |
2024-02-26 | $20.05 | $20.06 | $20.03 | $20.05 | $20.05 | 200,959 |
2024-02-23 | $20.11 | $20.15 | $20.08 | $20.14 | $20.14 | 128,585 |
2024-02-22 | $20.03 | $20.09 | $20.03 | $20.09 | $20.09 | 116,703 |
2024-02-21 | $20.04 | $20.05 | $19.99 | $20.03 | $20.03 | 139,899 |
2024-02-20 | $20.09 | $20.12 | $20.06 | $20.11 | $20.11 | 88,792 |
2024-02-16 | $20.04 | $20.07 | $20.03 | $20.06 | $20.06 | 44,807 |
2024-02-15 | $20.08 | $20.08 | $20.04 | $20.05 | $20.05 | 32,620 |
2024-02-14 | $20.01 | $20.07 | $20.01 | $20.06 | $20.06 | 46,089 |
2024-02-13 | $19.97 | $20.00 | $19.94 | $19.94 | $19.94 | 44,877 |
2024-02-12 | $20.02 | $20.08 | $20.02 | $20.07 | $20.07 | 48,147 |
2024-02-09 | $19.90 | $20.04 | $19.90 | $20.03 | $20.03 | 48,332 |
2024-02-08 | $20.03 | $20.05 | $20.01 | $20.03 | $20.03 | 71,729 |
2024-02-07 | $20.02 | $20.09 | $20.02 | $20.07 | $20.07 | 170,823 |
2024-02-06 | $20.09 | $20.11 | $20.09 | $20.11 | $20.11 | 31,040 |
2024-02-05 | $20.10 | $20.10 | $20.04 | $20.06 | $20.06 | 50,110 |
2024-02-02 | $20.09 | $20.34 | $20.09 | $20.26 | $20.26 | 76,727 |
2024-02-01 | $20.15 | $20.23 | $20.15 | $20.22 | $20.22 | 89,306 |
2024-01-31 | $20.17 | $20.23 | $20.17 | $20.21 | $20.21 | 111,358 |
2024-01-30 | $20.10 | $20.12 | $20.07 | $20.11 | $20.11 | 59,598 |
2024-01-29 | $20.07 | $20.12 | $20.07 | $20.12 | $20.12 | 33,730 |
2024-01-26 | $20.01 | $20.06 | $20.01 | $20.05 | $20.05 | 65,913 |
2024-01-25 | $20.02 | $20.06 | $20.02 | $20.06 | $20.06 | 49,459 |
2024-01-24 | $20.09 | $20.09 | $20.01 | $20.03 | $20.03 | 33,339 |
2024-01-23 | $20.07 | $20.07 | $20.00 | $20.01 | $20.01 | 49,142 |
2024-01-22 | $20.06 | $20.12 | $20.06 | $20.12 | $20.12 | 74,714 |
2024-01-19 | $20.02 | $20.10 | $20.01 | $20.10 | $20.10 | 53,823 |
2024-01-18 | $20.07 | $20.07 | $20.02 | $20.05 | $20.05 | 31,161 |
2024-01-17 | $20.05 | $20.05 | $20.02 | $20.04 | $20.04 | 67,619 |
2024-01-16 | $20.18 | $20.19 | $20.10 | $20.11 | $20.11 | 53,853 |
2024-01-12 | $20.25 | $20.25 | $20.22 | $20.24 | $20.24 | 42,889 |
2024-01-11 | $20.16 | $20.21 | $20.15 | $20.21 | $20.21 | 43,665 |
2024-01-10 | $20.15 | $20.16 | $20.11 | $20.12 | $20.12 | 74,349 |
2024-01-09 | $20.09 | $20.16 | $20.09 | $20.16 | $20.16 | 226,619 |
2024-01-08 | $20.12 | $20.16 | $20.10 | $20.15 | $20.15 | 78,532 |
2024-01-05 | $20.09 | $20.16 | $20.08 | $20.11 | $20.11 | 879,622 |
2024-01-04 | $20.16 | $20.27 | $20.14 | $20.18 | $20.18 | 60,762 |
2024-01-03 | $20.16 | $20.24 | $20.16 | $20.24 | $20.24 | 52,262 |
2024-01-02 | $20.20 | $20.21 | $20.19 | $20.20 | $20.20 | 38,054 |
2023-12-29 | $20.30 | $20.42 | $20.28 | $20.39 | $20.39 | 115,259 |
2023-12-28 | $20.39 | $20.41 | $20.36 | $20.38 | $20.38 | 129,915 |
2023-12-27 | $20.39 | $20.42 | $20.38 | $20.40 | $20.40 | 44,953 |
2023-12-26 | $20.30 | $20.33 | $20.29 | $20.33 | $20.33 | 24,421 |
2023-12-22 | $20.35 | $20.45 | $20.29 | $20.34 | $20.34 | 62,124 |
2023-12-21 | $20.33 | $20.37 | $20.28 | $20.32 | $20.32 | 194,024 |
2023-12-20 | $20.31 | $20.36 | $20.31 | $20.36 | $20.36 | 73,586 |
2023-12-19 | $20.22 | $20.34 | $20.22 | $20.29 | $20.29 | 48,498 |
2023-12-18 | $20.19 | $20.19 | $20.12 | $20.12 | $20.12 | 38,556 |
2023-12-15 | $20.19 | $20.26 | $20.19 | $20.21 | $20.21 | 61,247 |
2023-12-14 | $20.41 | $20.44 | $20.40 | $20.43 | $20.23 | 43,129 |
2023-12-13 | $20.21 | $20.29 | $20.21 | $20.29 | $20.10 | 56,377 |
2023-12-12 | $20.10 | $20.18 | $20.10 | $20.18 | $20.18 | 59,385 |
2023-12-11 | $20.07 | $20.13 | $20.07 | $20.07 | $20.07 | 73,573 |
2023-12-08 | $20.11 | $20.12 | $20.09 | $20.12 | $20.12 | 50,184 |
2023-12-07 | $20.17 | $20.19 | $20.12 | $20.17 | $20.17 | 54,587 |
2023-12-06 | $20.15 | $20.22 | $20.15 | $20.22 | $20.22 | 271,094 |
2023-12-05 | $20.06 | $20.13 | $20.06 | $20.11 | $20.11 | 49,479 |
2023-12-04 | $20.00 | $20.01 | $19.98 | $20.01 | $20.01 | 67,088 |
2023-12-01 | $19.88 | $19.99 | $19.87 | $19.98 | $19.98 | 47,580 |
2023-11-30 | $19.88 | $19.90 | $19.87 | $19.89 | $19.89 | 54,452 |
2023-11-29 | $19.93 | $19.98 | $19.92 | $19.97 | $19.97 | 46,437 |
2023-11-28 | $19.82 | $19.93 | $19.82 | $19.87 | $19.87 | 70,650 |
2023-11-27 | $19.78 | $19.83 | $19.78 | $19.78 | $19.78 | 45,368 |
2023-11-24 | $19.74 | $19.74 | $19.71 | $19.73 | $19.73 | 38,950 |
2023-11-22 | $19.80 | $19.83 | $19.79 | $19.81 | $19.81 | 38,969 |
2023-11-21 | $19.82 | $19.83 | $19.76 | $19.80 | $19.80 | 66,545 |
2023-11-20 | $19.80 | $19.84 | $19.80 | $19.83 | $19.83 | 47,146 |
2023-11-17 | $19.76 | $19.81 | $19.76 | $19.80 | $19.80 | 41,086 |
2023-11-16 | $19.82 | $19.83 | $19.76 | $19.80 | $19.80 | 94,790 |
2023-11-15 | $19.70 | $19.74 | $19.70 | $19.73 | $19.73 | 67,046 |
2023-11-14 | $19.69 | $19.74 | $19.68 | $19.74 | $19.74 | 46,976 |
2023-11-13 | $19.53 | $19.62 | $19.53 | $19.62 | $19.62 | 62,924 |
2023-11-10 | $19.55 | $19.56 | $19.52 | $19.53 | $19.53 | 36,618 |
2023-11-09 | $19.63 | $19.64 | $19.57 | $19.58 | $19.58 | 69,375 |
2023-11-08 | $19.66 | $19.68 | $19.65 | $19.65 | $19.65 | 47,887 |
2023-11-07 | $19.60 | $19.62 | $19.60 | $19.60 | $19.60 | 35,598 |
2023-11-06 | $19.59 | $19.61 | $19.56 | $19.57 | $19.57 | 51,795 |
2023-11-03 | $19.67 | $19.68 | $19.64 | $19.65 | $19.65 | 69,159 |
2023-11-02 | $19.62 | $19.63 | $19.60 | $19.62 | $19.62 | 47,021 |
2023-11-01 | $19.48 | $19.52 | $19.47 | $19.51 | $19.51 | 64,698 |
2023-10-31 | $19.50 | $19.50 | $19.44 | $19.45 | $19.45 | 632,647 |
2023-10-30 | $19.44 | $19.47 | $19.44 | $19.44 | $19.44 | 76,106 |
2023-10-27 | $19.46 | $19.47 | $19.43 | $19.44 | $19.44 | 97,648 |
2023-10-26 | $19.37 | $19.40 | $19.36 | $19.37 | $19.37 | 118,144 |
2023-10-25 | $19.43 | $19.44 | $19.37 | $19.37 | $19.37 | 49,097 |
2023-10-24 | $19.48 | $19.51 | $19.45 | $19.51 | $19.51 | 5,741,439 |
2023-10-23 | $19.40 | $19.42 | $19.38 | $19.40 | $19.40 | 43,272 |
2023-10-20 | $19.41 | $19.45 | $19.40 | $19.44 | $19.44 | 77,589 |
2023-10-19 | $19.40 | $19.41 | $19.28 | $19.38 | $19.38 | 64,926 |
2023-10-18 | $19.36 | $19.39 | $19.35 | $19.36 | $19.36 | 45,477 |
2023-10-17 | $19.42 | $19.44 | $19.38 | $19.38 | $19.38 | 44,020 |
2023-10-16 | $19.45 | $19.49 | $19.43 | $19.49 | $19.49 | 16,769 |
2023-10-13 | $19.50 | $19.50 | $19.46 | $19.46 | $19.46 | 17,763 |
2023-10-12 | $19.52 | $19.52 | $19.45 | $19.48 | $19.48 | 81,160 |
2023-10-11 | $19.51 | $19.57 | $19.51 | $19.57 | $19.57 | 22,881 |
2023-10-10 | $19.44 | $19.49 | $19.43 | $19.47 | $19.47 | 30,720 |
2023-10-09 | $19.41 | $19.47 | $19.39 | $19.47 | $19.47 | 13,014 |
2023-10-06 | $19.41 | $19.44 | $19.40 | $19.41 | $19.41 | 10,512 |
2023-10-05 | $19.39 | $19.45 | $19.39 | $19.41 | $19.41 | 24,570 |
2023-10-04 | $19.37 | $19.45 | $19.37 | $19.45 | $19.45 | 25,052 |
2023-10-03 | $19.34 | $19.34 | $19.23 | $19.28 | $19.28 | 70,613 |
2023-10-02 | $19.41 | $19.41 | $19.36 | $19.37 | $19.37 | 15,998 |
2023-09-29 | $19.46 | $19.46 | $19.40 | $19.42 | $19.42 | 170,022 |
2023-09-28 | $19.31 | $19.40 | $19.31 | $19.39 | $19.39 | 22,877 |
2023-09-27 | $19.40 | $19.47 | $19.35 | $19.38 | $19.38 | 29,585 |
2023-09-26 | $19.37 | $19.37 | $19.30 | $19.31 | $19.31 | 20,866 |
2023-09-25 | $19.42 | $19.42 | $19.34 | $19.36 | $19.36 | 24,658 |
2023-09-22 | $19.47 | $19.55 | $19.47 | $19.49 | $19.49 | 28,257 |
2023-09-21 | $19.45 | $19.59 | $19.45 | $19.55 | $19.55 | 26,961 |
2023-09-20 | $19.57 | $19.67 | $19.53 | $19.53 | $19.53 | 48,446 |
2023-09-19 | $19.51 | $19.51 | $19.47 | $19.48 | $19.48 | 16,892 |
2023-09-18 | $19.49 | $19.61 | $19.48 | $19.58 | $19.58 | 31,012 |
2023-09-15 | $19.51 | $19.57 | $19.49 | $19.52 | $19.52 | 31,031 |
2023-09-14 | $19.57 | $19.58 | $19.52 | $19.54 | $19.54 | 34,936 |
2023-09-13 | $19.57 | $19.63 | $19.57 | $19.62 | $19.62 | 29,680 |
2023-09-12 | $19.54 | $19.61 | $19.53 | $19.56 | $19.56 | 28,743 |
2023-09-11 | $19.58 | $19.61 | $19.58 | $19.61 | $19.61 | 17,704 |
2023-09-08 | $19.65 | $19.72 | $19.59 | $19.59 | $19.59 | 23,249 |
2023-09-07 | $19.59 | $19.62 | $19.56 | $19.56 | $19.56 | 29,230 |
2023-09-06 | $19.56 | $19.57 | $19.52 | $19.52 | $19.52 | 305,623 |
2023-09-05 | $19.61 | $19.69 | $19.56 | $19.60 | $19.60 | 49,711 |
2023-09-01 | $19.70 | $19.80 | $19.65 | $19.67 | $19.67 | 50,541 |
2023-08-31 | $19.74 | $19.75 | $19.72 | $19.73 | $19.73 | 131,090 |
2023-08-30 | $19.70 | $19.71 | $19.68 | $19.70 | $19.70 | 35,766 |
2023-08-29 | $19.66 | $19.69 | $19.66 | $19.69 | $19.69 | 37,436 |
2023-08-28 | $19.67 | $19.67 | $19.64 | $19.67 | $19.67 | 18,918 |
2023-08-25 | $19.60 | $19.61 | $19.57 | $19.61 | $19.61 | 17,710 |
2023-08-24 | $19.64 | $19.67 | $19.63 | $19.65 | $19.65 | 95,225 |
2023-08-23 | $19.60 | $19.66 | $19.59 | $19.65 | $19.65 | 39,752 |
2023-08-22 | $19.53 | $19.56 | $19.50 | $19.54 | $19.54 | 29,062 |
2023-08-21 | $19.48 | $19.49 | $19.45 | $19.48 | $19.48 | 19,706 |
2023-08-18 | $19.53 | $19.58 | $19.53 | $19.54 | $19.54 | 36,686 |
2023-08-17 | $19.46 | $19.46 | $19.42 | $19.44 | $19.44 | 27,224 |
2023-08-16 | $19.50 | $19.54 | $19.49 | $19.50 | $19.50 | 29,764 |
2023-08-15 | $19.49 | $19.52 | $19.48 | $19.52 | $19.52 | 49,399 |
2023-08-14 | $19.57 | $19.69 | $19.55 | $19.57 | $19.57 | 40,258 |
2023-08-11 | $19.54 | $19.54 | $19.52 | $19.53 | $19.53 | 15,652 |
2023-08-10 | $19.70 | $19.73 | $19.64 | $19.66 | $19.66 | 22,100 |
2023-08-09 | $19.68 | $19.77 | $19.68 | $19.72 | $19.72 | 41,132 |
2023-08-08 | $19.71 | $19.73 | $19.70 | $19.72 | $19.72 | 42,728 |
2023-08-07 | $19.58 | $19.68 | $19.56 | $19.56 | $19.56 | 34,104 |
2023-08-04 | $19.61 | $19.73 | $19.61 | $19.67 | $19.67 | 48,961 |
2023-08-03 | $19.60 | $19.62 | $19.58 | $19.60 | $19.60 | 45,242 |
2023-08-02 | $19.67 | $19.67 | $19.58 | $19.62 | $19.62 | 27,505 |
2023-08-01 | $19.64 | $19.64 | $19.60 | $19.62 | $19.62 | 38,492 |
2023-07-31 | $19.64 | $19.70 | $19.64 | $19.69 | $19.69 | 239,955 |
2023-07-28 | $19.72 | $19.74 | $19.70 | $19.74 | $19.74 | 15,305 |
2023-07-27 | $19.79 | $19.79 | $19.69 | $19.71 | $19.71 | 17,541 |
2023-07-26 | $19.73 | $19.81 | $19.70 | $19.76 | $19.76 | 34,925 |
2023-07-25 | $19.72 | $19.73 | $19.70 | $19.72 | $19.72 | 25,898 |
2023-07-24 | $19.80 | $19.81 | $19.75 | $19.81 | $19.81 | 109,963 |
2023-07-21 | $19.74 | $19.83 | $19.73 | $19.83 | $19.83 | 21,760 |
2023-07-20 | $19.75 | $19.76 | $19.72 | $19.75 | $19.75 | 17,208 |
2023-07-19 | $19.79 | $19.80 | $19.77 | $19.80 | $19.80 | 24,219 |
2023-07-18 | $19.79 | $19.79 | $19.77 | $19.77 | $19.77 | 50,286 |
2023-07-17 | $19.70 | $19.73 | $19.70 | $19.73 | $19.73 | 21,124 |
2023-07-14 | $19.78 | $19.78 | $19.69 | $19.70 | $19.70 | 79,915 |
2023-07-13 | $19.70 | $19.72 | $19.67 | $19.71 | $19.71 | 65,612 |
2023-07-12 | $19.63 | $19.66 | $19.63 | $19.66 | $19.66 | 40,913 |
2023-07-11 | $19.59 | $19.61 | $19.56 | $19.59 | $19.59 | 33,097 |
2023-07-10 | $19.56 | $19.62 | $19.54 | $19.59 | $19.59 | 23,347 |
2023-07-07 | $19.58 | $19.63 | $19.57 | $19.59 | $19.59 | 27,642 |
2023-07-06 | $19.57 | $19.57 | $19.54 | $19.56 | $19.56 | 16,217 |
2023-07-05 | $19.67 | $19.71 | $19.62 | $19.65 | $19.65 | 37,679 |
2023-07-03 | $19.68 | $19.68 | $19.66 | $19.67 | $19.67 | 12,779 |
2023-06-30 | $19.67 | $19.70 | $19.65 | $19.69 | $19.69 | 21,208 |
2023-06-29 | $19.72 | $19.72 | $19.66 | $19.69 | $19.69 | 26,047 |
2023-06-28 | $19.72 | $19.78 | $19.70 | $19.75 | $19.75 | 37,945 |
2023-06-27 | $19.72 | $19.72 | $19.68 | $19.68 | $19.68 | 21,417 |
2023-06-26 | $19.75 | $19.79 | $19.75 | $19.76 | $19.76 | 18,703 |
2023-06-23 | $19.75 | $19.77 | $19.73 | $19.74 | $19.74 | 31,208 |
2023-06-22 | $19.68 | $19.68 | $19.66 | $19.67 | $19.67 | 54,536 |
2023-06-21 | $19.65 | $19.70 | $19.64 | $19.69 | $19.69 | 15,022 |
2023-06-20 | $19.74 | $19.74 | $19.66 | $19.68 | $19.68 | 39,444 |
2023-06-16 | $19.69 | $19.74 | $19.64 | $19.68 | $19.68 | 34,702 |
2023-06-15 | $19.64 | $19.64 | $19.54 | $19.57 | $19.57 | 25,469 |
2023-06-14 | $19.63 | $19.69 | $19.61 | $19.63 | $19.63 | 32,086 |
2023-06-13 | $19.83 | $19.83 | $19.63 | $19.65 | $19.65 | 37,562 |
2023-06-12 | $19.65 | $19.71 | $19.64 | $19.68 | $19.68 | 25,973 |
2023-06-09 | $19.65 | $19.65 | $19.62 | $19.64 | $19.64 | 32,744 |
2023-06-08 | $19.60 | $19.63 | $19.59 | $19.63 | $19.63 | 43,322 |
2023-06-07 | $19.64 | $19.65 | $19.59 | $19.65 | $19.65 | 313,595 |
2023-06-06 | $19.63 | $19.67 | $19.63 | $19.66 | $19.66 | 19,460 |
2023-06-05 | $19.61 | $19.64 | $19.58 | $19.58 | $19.58 | 20,756 |
2023-06-02 | $19.69 | $19.69 | $19.67 | $19.68 | $19.68 | 17,044 |
2023-06-01 | $19.75 | $19.87 | $19.75 | $19.84 | $19.84 | 35,265 |
2023-05-31 | $19.67 | $19.75 | $19.67 | $19.69 | $19.69 | 29,841 |
2023-05-30 | $19.62 | $19.77 | $19.62 | $19.77 | $19.77 | 14,805 |
2023-05-26 | $19.53 | $19.55 | $19.52 | $19.54 | $19.54 | 37,315 |
2023-05-25 | $19.54 | $19.54 | $19.41 | $19.49 | $19.49 | 34,189 |
2023-05-24 | $19.60 | $19.60 | $19.56 | $19.57 | $19.57 | 27,614 |
2023-05-23 | $19.59 | $19.61 | $19.58 | $19.61 | $19.61 | 37,779 |
2023-05-22 | $19.50 | $20.09 | $19.50 | $19.59 | $19.59 | 171,917 |
2023-05-19 | $19.59 | $19.63 | $19.56 | $19.62 | $19.62 | 31,767 |
2023-05-18 | $19.63 | $19.64 | $19.61 | $19.62 | $19.62 | 31,077 |
2023-05-17 | $19.70 | $19.70 | $19.67 | $19.68 | $19.68 | 30,676 |
2023-05-16 | $19.69 | $19.71 | $19.69 | $19.71 | $19.71 | 27,464 |
2023-05-15 | $19.69 | $19.72 | $19.69 | $19.72 | $19.72 | 17,186 |
2023-05-12 | $19.77 | $19.77 | $19.74 | $19.75 | $19.75 | 14,443 |
2023-05-11 | $19.83 | $19.83 | $19.78 | $19.80 | $19.80 | 44,578 |
2023-05-10 | $19.72 | $19.76 | $19.72 | $19.76 | $19.76 | 50,309 |
2023-05-09 | $19.65 | $19.65 | $19.63 | $19.65 | $19.65 | 31,704 |
2023-05-08 | $19.67 | $19.69 | $19.67 | $19.69 | $19.69 | 61,112 |
2023-05-05 | $19.72 | $19.74 | $19.70 | $19.74 | $19.74 | 53,435 |
2023-05-04 | $19.75 | $19.81 | $19.75 | $19.77 | $19.77 | 144,952 |
2023-05-03 | $19.73 | $19.78 | $19.73 | $19.76 | $19.76 | 20,624 |
2023-05-02 | $19.64 | $19.75 | $19.64 | $19.75 | $19.75 | 103,513 |
2023-05-01 | $19.67 | $19.67 | $19.61 | $19.62 | $19.62 | 211,723 |
2023-04-28 | $19.68 | $19.76 | $19.68 | $19.75 | $19.75 | 301,168 |
2023-04-27 | $19.59 | $19.59 | $19.56 | $19.58 | $19.58 | 22,553 |
2023-04-26 | $19.66 | $19.67 | $19.62 | $19.65 | $19.65 | 36,002 |
2023-04-25 | $19.66 | $19.68 | $19.62 | $19.67 | $19.67 | 66,615 |
2023-04-24 | $19.58 | $19.59 | $19.57 | $19.58 | $19.58 | 44,193 |
2023-04-21 | $19.57 | $19.57 | $19.53 | $19.55 | $19.55 | 23,858 |
2023-04-20 | $19.56 | $19.57 | $19.54 | $19.57 | $19.57 | 31,200 |
2023-04-19 | $19.53 | $19.55 | $19.52 | $19.54 | $19.54 | 30,127 |
2023-04-18 | $19.58 | $19.58 | $19.56 | $19.57 | $19.57 | 25,453 |
2023-04-17 | $19.57 | $19.58 | $19.57 | $19.58 | $19.58 | 12,022 |
2023-04-14 | $19.59 | $19.60 | $19.56 | $19.58 | $19.58 | 28,369 |
2023-04-13 | $19.63 | $19.65 | $19.63 | $19.63 | $19.63 | 47,705 |
2023-04-12 | $19.66 | $19.67 | $19.61 | $19.66 | $19.66 | 55,464 |
2023-04-11 | $19.64 | $19.64 | $19.61 | $19.63 | $19.63 | 58,930 |
2023-04-10 | $19.68 | $19.68 | $19.65 | $19.68 | $19.68 | 31,739 |
2023-04-06 | $19.72 | $19.75 | $19.70 | $19.72 | $19.72 | 28,553 |
2023-04-05 | $19.74 | $19.79 | $19.70 | $19.71 | $19.71 | 116,113 |
2023-04-04 | $19.67 | $19.71 | $19.66 | $19.68 | $19.68 | 62,527 |
2023-04-03 | $19.60 | $19.67 | $19.60 | $19.65 | $19.65 | 24,990 |
2023-03-31 | $19.70 | $19.76 | $19.68 | $19.68 | $19.68 | 93,510 |
2023-03-30 | $19.66 | $19.73 | $19.66 | $19.71 | $19.71 | 62,970 |
2023-03-29 | $19.71 | $19.74 | $19.70 | $19.72 | $19.72 | 30,327 |
2023-03-28 | $19.71 | $19.73 | $19.70 | $19.72 | $19.72 | 23,762 |
2023-03-27 | $19.75 | $19.75 | $19.70 | $19.71 | $19.71 | 31,371 |
2023-03-24 | $19.92 | $19.92 | $19.76 | $19.77 | $19.77 | 26,466 |
2023-03-23 | $19.77 | $19.85 | $19.75 | $19.85 | $19.85 | 20,788 |
2023-03-22 | $19.61 | $19.74 | $19.61 | $19.74 | $19.74 | 35,101 |
2023-03-21 | $19.72 | $19.73 | $19.69 | $19.70 | $19.70 | 14,341 |
2023-03-20 | $19.81 | $19.84 | $19.80 | $19.83 | $19.83 | 48,735 |
2023-03-17 | $19.70 | $19.80 | $19.70 | $19.78 | $19.78 | 12,479 |
2023-03-16 | $19.76 | $19.80 | $19.69 | $19.70 | $19.70 | 14,504 |
2023-03-15 | $19.75 | $19.77 | $19.70 | $19.71 | $19.71 | 29,485 |
2023-03-14 | $19.54 | $19.58 | $19.52 | $19.56 | $19.56 | 17,631 |
2023-03-13 | $19.70 | $19.71 | $19.64 | $19.68 | $19.68 | 19,318 |
2023-03-10 | $19.51 | $19.52 | $19.48 | $19.52 | $19.52 | 40,243 |
2023-03-09 | $19.33 | $19.45 | $19.33 | $19.40 | $19.40 | 44,936 |
2023-03-08 | $19.28 | $19.33 | $19.28 | $19.33 | $19.33 | 40,118 |
2023-03-07 | $19.29 | $19.32 | $19.27 | $19.29 | $19.29 | 273,321 |
2023-03-06 | $19.35 | $19.35 | $19.30 | $19.32 | $19.32 | 30,727 |
2023-03-03 | $19.29 | $19.33 | $19.28 | $19.32 | $19.32 | 30,563 |
2023-03-02 | $19.23 | $19.23 | $19.21 | $19.23 | $19.23 | 26,081 |
2023-03-01 | $19.25 | $19.25 | $19.23 | $19.23 | $19.23 | 19,477 |
2023-02-28 | $19.28 | $19.35 | $19.26 | $19.35 | $19.35 | 42,878 |
2023-02-27 | $19.43 | $19.43 | $19.32 | $19.34 | $19.34 | 38,537 |
2023-02-24 | $19.43 | $19.46 | $19.42 | $19.46 | $19.46 | 18,379 |
2023-02-23 | $19.37 | $19.47 | $19.37 | $19.44 | $19.44 | 107,025 |
2023-02-22 | $19.35 | $19.45 | $19.35 | $19.42 | $19.42 | 303,143 |
2023-02-21 | $19.44 | $19.44 | $19.36 | $19.42 | $19.42 | 236,298 |
2023-02-17 | $19.44 | $19.49 | $19.44 | $19.48 | $19.48 | 278,520 |
2023-02-16 | $19.44 | $19.58 | $19.44 | $19.46 | $19.46 | 386,089 |
2023-02-15 | $19.51 | $19.54 | $19.49 | $19.50 | $19.50 | 96,404 |
2023-02-14 | $19.50 | $19.57 | $19.50 | $19.57 | $19.57 | 71,677 |
2023-02-13 | $19.55 | $19.58 | $19.55 | $19.58 | $19.58 | 72,304 |
2023-02-10 | $19.50 | $19.54 | $19.50 | $19.54 | $19.54 | 96,543 |
2023-02-09 | $19.59 | $19.61 | $19.53 | $19.55 | $19.55 | 142,429 |
2023-02-08 | $19.53 | $19.65 | $19.52 | $19.63 | $19.63 | 206,191 |
2023-02-07 | $19.53 | $19.60 | $19.52 | $19.55 | $19.55 | 141,093 |
2023-02-06 | $19.54 | $19.58 | $19.52 | $19.57 | $19.57 | 346,929 |
2023-02-03 | $19.65 | $19.97 | $19.59 | $19.61 | $19.61 | 551,871 |
2023-02-02 | $19.61 | $19.87 | $19.61 | $19.83 | $19.83 | 437,469 |
2023-02-01 | $19.51 | $19.59 | $19.50 | $19.58 | $19.58 | 977,090 |
2023-01-31 | $19.48 | $19.50 | $19.44 | $19.50 | $19.50 | 435,114 |
2023-01-30 | $19.51 | $19.51 | $19.48 | $19.50 | $19.50 | 16,807 |
2023-01-27 | $19.56 | $19.57 | $19.53 | $19.57 | $19.57 | 26,557 |
2023-01-26 | $19.60 | $19.61 | $19.57 | $19.61 | $19.61 | 51,492 |
2023-01-25 | $19.61 | $19.62 | $19.60 | $19.62 | $19.62 | 29,005 |
2023-01-24 | $19.57 | $19.61 | $19.56 | $19.60 | $19.60 | 5,942 |
2023-01-23 | $19.60 | $19.60 | $19.55 | $19.56 | $19.56 | 40,691 |
2023-01-20 | $19.54 | $19.61 | $19.54 | $19.60 | $19.60 | 32,394 |
2023-01-19 | $19.63 | $19.63 | $19.55 | $19.57 | $19.57 | 10,109 |
2023-01-18 | $19.67 | $19.68 | $19.63 | $19.67 | $19.67 | 33,617 |
2023-01-17 | $19.58 | $19.60 | $19.54 | $19.60 | $19.60 | 41,441 |
2023-01-13 | $19.58 | $19.58 | $19.54 | $19.55 | $19.55 | 40,921 |
2023-01-12 | $19.56 | $19.56 | $19.50 | $19.56 | $19.56 | 39,217 |
2023-01-11 | $19.48 | $19.53 | $19.47 | $19.53 | $19.53 | 27,123 |
2023-01-10 | $19.34 | $19.36 | $19.33 | $19.36 | $19.36 | 21,686 |
2023-01-09 | $19.45 | $19.49 | $19.42 | $19.46 | $19.46 | 59,720 |
2023-01-06 | $19.41 | $19.49 | $19.40 | $19.49 | $19.49 | 28,991 |
2023-01-05 | $19.32 | $19.36 | $19.32 | $19.35 | $19.35 | 15,601 |
2023-01-04 | $19.36 | $19.40 | $19.35 | $19.37 | $19.37 | 32,737 |
2023-01-03 | $19.33 | $19.33 | $19.30 | $19.33 | $19.33 | 20,808 |
2022-12-30 | $19.23 | $19.23 | $19.18 | $19.21 | $19.21 | 61,508 |
2022-12-29 | $19.21 | $19.26 | $19.20 | $19.26 | $19.26 | 43,224 |
2022-12-28 | $19.21 | $19.22 | $19.19 | $19.22 | $19.22 | 38,329 |
2022-12-27 | $19.30 | $19.30 | $19.21 | $19.21 | $19.21 | 29,288 |
2022-12-23 | $19.38 | $19.39 | $19.33 | $19.39 | $19.39 | 51,736 |
2022-12-22 | $19.32 | $19.49 | $19.32 | $19.42 | $19.42 | 61,429 |
2022-12-21 | $19.33 | $19.35 | $19.32 | $19.32 | $19.32 | 18,594 |
2022-12-20 | $19.34 | $19.34 | $19.29 | $19.29 | $19.29 | 45,381 |
2022-12-19 | $19.44 | $19.44 | $19.42 | $19.44 | $19.44 | 16,332 |
2022-12-16 | $19.51 | $19.55 | $19.47 | $19.55 | $19.55 | 22,336 |
2022-12-15 | $22.36 | $22.36 | $22.29 | $22.32 | $19.62 | 36,945 |
2022-12-14 | $22.34 | $22.40 | $22.34 | $22.38 | $19.67 | 17,508 |
2022-12-13 | $22.40 | $22.40 | $22.35 | $22.40 | $19.69 | 35,365 |
2022-12-12 | $22.40 | $22.40 | $22.34 | $22.35 | $19.64 | 19,775 |
2022-12-09 | $22.41 | $22.44 | $22.41 | $22.41 | $19.70 | 13,420 |
2022-12-08 | $22.51 | $22.51 | $22.47 | $22.49 | $19.77 | 12,639 |
2022-12-07 | $22.46 | $22.52 | $22.45 | $22.50 | $19.77 | 10,749 |
2022-12-06 | $22.47 | $22.50 | $22.47 | $22.50 | $19.78 | 262,792 |
2022-12-05 | $22.50 | $22.50 | $22.46 | $22.47 | $19.75 | 15,482 |
2022-12-02 | $22.52 | $22.56 | $22.47 | $22.56 | $22.56 | 21,445 |
2022-12-01 | $22.52 | $22.56 | $22.49 | $22.56 | $22.56 | 8,184 |
2022-11-30 | $22.48 | $22.60 | $22.48 | $22.59 | $22.59 | 48,575 |
2022-11-29 | $22.52 | $22.55 | $22.49 | $22.51 | $22.51 | 64,478 |
2022-11-28 | $22.45 | $22.53 | $22.45 | $22.47 | $22.47 | 17,029 |
2022-11-25 | $22.53 | $22.54 | $22.51 | $22.51 | $22.51 | 8,472 |
2022-11-23 | $22.40 | $22.60 | $22.40 | $22.58 | $22.58 | 33,698 |
2022-11-22 | $22.48 | $22.51 | $22.44 | $22.48 | $22.48 | 7,926 |
2022-11-21 | $22.44 | $22.45 | $22.44 | $22.45 | $22.45 | 12,103 |
2022-11-18 | $22.40 | $22.42 | $22.38 | $22.41 | $22.41 | 8,963 |
2022-11-17 | $22.41 | $22.44 | $22.40 | $22.44 | $22.44 | 2,885 |
2022-11-16 | $22.44 | $22.49 | $22.44 | $22.46 | $22.46 | 2,518 |
2022-11-15 | $22.33 | $22.40 | $22.33 | $22.37 | $22.37 | 7,441 |
2022-11-14 | $22.29 | $22.30 | $22.23 | $22.25 | $22.25 | 32,040 |
2022-11-11 | $22.37 | $22.37 | $22.29 | $22.34 | $22.34 | 7,746 |
2022-11-10 | $22.36 | $22.44 | $22.35 | $22.38 | $22.38 | 6,430 |
2022-11-09 | $22.11 | $22.18 | $22.11 | $22.17 | $22.17 | 4,399 |
2022-11-08 | $22.14 | $22.15 | $22.12 | $22.14 | $22.14 | 3,821 |
2022-11-07 | $22.10 | $22.10 | $22.07 | $22.07 | $22.07 | 4,760 |
2022-11-04 | $22.10 | $22.16 | $22.10 | $22.14 | $22.14 | 19,210 |
2022-11-03 | $22.12 | $22.23 | $22.12 | $22.18 | $22.18 | 37,994 |
2022-11-02 | $22.18 | $22.27 | $22.18 | $22.22 | $22.22 | 13,933 |
2022-11-01 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 662 |
2022-10-31 | $22.41 | $22.41 | $22.34 | $22.34 | $22.21 | 97,359 |
2022-10-28 | $22.37 | $22.37 | $22.36 | $22.37 | $22.24 | 2,967 |
2022-10-27 | $22.37 | $22.40 | $22.37 | $22.39 | $22.26 | 891 |
2022-10-26 | $22.25 | $22.27 | $22.24 | $22.26 | $22.13 | 16,391 |
2022-10-25 | $22.24 | $22.26 | $22.24 | $22.26 | $22.13 | 3,250 |
2022-10-24 | $22.07 | $22.09 | $22.05 | $22.08 | $22.08 | 11,713 |
2022-10-21 | $22.08 | $22.08 | $22.07 | $22.08 | $22.08 | 4,672 |
2022-10-20 | $22.14 | $22.15 | $22.09 | $22.09 | $22.09 | 4,434 |
2022-10-19 | $22.09 | $22.11 | $22.06 | $22.09 | $22.09 | 17,628 |
2022-10-18 | $22.14 | $22.14 | $22.10 | $22.12 | $22.12 | 25,682 |
2022-10-17 | $22.20 | $22.20 | $22.10 | $22.13 | $22.13 | 7,673 |
2022-10-14 | $22.10 | $22.10 | $22.03 | $22.04 | $22.04 | 2,357 |
2022-10-13 | $22.16 | $22.16 | $22.07 | $22.10 | $22.10 | 4,167 |
2022-10-12 | $21.96 | $22.00 | $21.92 | $21.99 | $21.99 | 4,248 |
2022-10-11 | $22.18 | $22.18 | $22.07 | $22.09 | $22.09 | 11,329 |
2022-10-10 | $22.20 | $22.20 | $22.14 | $22.15 | $22.15 | 4,372 |
2022-10-07 | $22.24 | $22.24 | $22.19 | $22.21 | $22.21 | 3,395 |
2022-10-06 | $22.22 | $22.26 | $22.19 | $22.21 | $22.21 | 23,756 |
2022-10-05 | $22.38 | $22.38 | $22.33 | $22.36 | $22.36 | 8,176 |
2022-10-04 | $22.47 | $22.47 | $22.40 | $22.44 | $22.44 | 7,266 |
2022-10-03 | $22.40 | $22.44 | $22.38 | $22.43 | $22.43 | 11,503 |
2022-09-30 | $22.39 | $22.42 | $22.38 | $22.39 | $22.39 | 7,524 |
2022-09-29 | $22.42 | $22.43 | $22.37 | $22.40 | $22.40 | 5,706 |
2022-09-28 | $22.41 | $22.47 | $22.35 | $22.44 | $22.44 | 2,608 |
2022-09-27 | $22.26 | $22.37 | $22.26 | $22.32 | $22.32 | 7,600 |
2022-09-26 | $22.38 | $22.38 | $22.31 | $22.31 | $22.31 | 548 |
2022-09-23 | $22.46 | $22.46 | $22.42 | $22.43 | $22.43 | 10,930 |
2022-09-22 | $22.49 | $22.55 | $22.49 | $22.53 | $22.53 | 1,772 |
2022-09-21 | $22.57 | $22.57 | $22.51 | $22.56 | $22.56 | 6,474 |
2022-09-20 | $22.55 | $22.57 | $22.55 | $22.55 | $22.55 | 320 |
2022-09-19 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 293 |
2022-09-16 | $22.62 | $22.68 | $22.61 | $22.61 | $22.61 | 30,664 |
2022-09-15 | $22.67 | $22.68 | $22.64 | $22.65 | $22.65 | 5,352 |
2022-09-14 | $22.70 | $22.74 | $22.68 | $22.70 | $22.70 | 8,446 |
2022-09-13 | $22.67 | $22.67 | $22.64 | $22.66 | $22.66 | 12,099 |
2022-09-12 | $22.71 | $22.71 | $22.69 | $22.69 | $22.69 | 15,551 |
2022-09-09 | $22.68 | $22.68 | $22.67 | $22.67 | $22.67 | 7,236 |
2022-09-08 | $22.69 | $22.70 | $22.66 | $22.66 | $22.66 | 29,844 |
2022-09-07 | $22.73 | $22.75 | $22.73 | $22.75 | $22.75 | 210,670 |
2022-09-06 | $22.75 | $22.75 | $22.69 | $22.70 | $22.70 | 6,532 |
2022-09-02 | $22.75 | $22.79 | $22.75 | $22.78 | $22.78 | 6,171 |
2022-09-01 | $22.70 | $22.70 | $22.68 | $22.70 | $22.70 | 1,208 |
2022-08-31 | $22.88 | $22.88 | $22.87 | $22.88 | $22.74 | 266,216 |
2022-08-30 | $22.88 | $22.90 | $22.88 | $22.89 | $22.76 | 917 |
2022-08-29 | $22.93 | $22.93 | $22.92 | $22.92 | $22.79 | 831 |
2022-08-26 | $23.01 | $23.01 | $22.98 | $22.99 | $22.86 | 15,549 |
2022-08-25 | $23.05 | $23.08 | $23.05 | $23.08 | $22.95 | 404 |
2022-08-24 | $22.99 | $23.00 | $22.99 | $22.99 | $22.86 | 4,914 |
2022-08-23 | $23.09 | $23.10 | $23.07 | $23.07 | $22.94 | 31,983 |
2022-08-22 | $23.05 | $23.06 | $23.01 | $23.04 | $22.91 | 13,040 |
2022-08-19 | $23.13 | $23.13 | $23.13 | $23.13 | $23.00 | 1,135 |
2022-08-18 | $23.21 | $23.21 | $23.19 | $23.19 | $23.06 | 6,714 |
2022-08-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.08 | 10,374 |
2022-08-16 | $23.31 | $23.33 | $23.31 | $23.33 | $23.19 | 15,668 |
2022-08-15 | $23.35 | $23.35 | $23.33 | $23.33 | $23.19 | 3,157 |
2022-08-12 | $23.33 | $23.33 | $23.29 | $23.31 | $23.17 | 10,145 |
2022-08-11 | $23.35 | $23.35 | $23.29 | $23.31 | $23.17 | 28,267 |
2022-08-10 | $23.38 | $23.38 | $23.34 | $23.35 | $23.21 | 5,798 |
2022-08-09 | $23.34 | $23.35 | $23.33 | $23.35 | $23.21 | 15,434 |
2022-08-08 | $23.34 | $23.36 | $23.34 | $23.36 | $23.22 | 1,723 |
2022-08-05 | $23.35 | $23.35 | $23.31 | $23.32 | $23.18 | 2,437 |
2022-08-04 | $23.39 | $23.41 | $23.39 | $23.40 | $23.26 | 38,022 |
2022-08-03 | $23.38 | $23.40 | $23.38 | $23.40 | $23.27 | 2,013 |
2022-08-02 | $23.43 | $23.43 | $23.37 | $23.38 | $23.24 | 3,820 |
2022-08-01 | $23.39 | $23.41 | $23.39 | $23.41 | $23.27 | 414 |
2022-07-29 | $23.49 | $23.52 | $23.49 | $23.50 | $23.23 | 195,343 |
2022-07-28 | $23.49 | $23.50 | $23.49 | $23.50 | $23.23 | 5,210 |
2022-07-27 | $23.39 | $23.39 | $23.39 | $23.39 | $23.12 | 596 |
2022-07-26 | $23.39 | $23.39 | $23.37 | $23.37 | $23.10 | 267 |
2022-07-25 | $23.32 | $23.33 | $23.32 | $23.33 | $23.06 | 150 |
2022-07-22 | $23.35 | $23.35 | $23.30 | $23.31 | $23.04 | 9,569 |
2022-07-21 | $23.16 | $23.19 | $23.16 | $23.19 | $22.92 | 143,249 |
2022-07-20 | $23.16 | $23.18 | $23.15 | $23.18 | $22.91 | 5,589 |
2022-07-19 | $23.16 | $23.16 | $23.16 | $23.16 | $22.89 | 62 |
2022-07-18 | $23.15 | $23.15 | $23.14 | $23.15 | $22.88 | 9,641 |
2022-07-15 | $23.15 | $23.15 | $23.14 | $23.14 | $22.87 | 11,576 |
2022-07-14 | $23.17 | $23.21 | $23.17 | $23.20 | $22.93 | 82,829 |
2022-07-13 | $23.13 | $23.17 | $23.12 | $23.16 | $22.89 | 24,251 |
2022-07-12 | $23.19 | $23.19 | $23.19 | $23.19 | $22.92 | 36,569 |
2022-07-11 | $23.17 | $23.18 | $23.16 | $23.16 | $22.89 | 1,078 |
2022-07-08 | $23.13 | $23.13 | $23.10 | $23.12 | $22.85 | 152,426 |
2022-07-07 | $23.14 | $23.14 | $23.12 | $23.14 | $22.87 | 7,365 |
2022-07-06 | $23.15 | $23.15 | $23.12 | $23.12 | $22.85 | 16,489 |
2022-07-05 | $23.11 | $23.13 | $23.11 | $23.12 | $22.85 | 1,125 |
2022-07-01 | $23.11 | $23.14 | $23.11 | $23.13 | $22.86 | 1,476 |
2022-06-30 | $23.15 | $23.17 | $23.14 | $23.14 | $22.74 | 126,639 |
2022-06-29 | $23.07 | $23.08 | $23.05 | $23.08 | $22.68 | 8,866 |
2022-06-28 | $23.00 | $23.00 | $22.99 | $23.00 | $22.60 | 6,517 |
2022-06-27 | $23.07 | $23.08 | $23.07 | $23.08 | $22.68 | 11,835 |
2022-06-24 | $23.17 | $23.17 | $23.17 | $23.17 | $22.77 | 7,128 |
2022-06-23 | $23.16 | $23.18 | $23.15 | $23.16 | $22.76 | 40,742 |
2022-06-22 | $23.04 | $23.05 | $23.04 | $23.05 | $22.65 | 16,665 |
2022-06-21 | $22.98 | $22.98 | $22.97 | $22.98 | $22.58 | 621,649 |
2022-06-17 | $23.06 | $23.06 | $23.03 | $23.04 | $22.64 | 2,313,323 |
2022-06-16 | $22.90 | $23.04 | $22.90 | $23.02 | $22.62 | 18,180 |
2022-06-15 | $23.03 | $23.05 | $23.01 | $23.05 | $22.65 | 7,934 |
2022-06-14 | $22.95 | $22.95 | $22.90 | $22.90 | $22.51 | 11,420 |
2022-06-13 | $23.04 | $23.05 | $22.99 | $22.99 | $22.59 | 17,424 |
2022-06-10 | $23.14 | $23.17 | $23.12 | $23.14 | $22.74 | 20,101 |
2022-06-09 | $23.22 | $23.22 | $23.16 | $23.19 | $22.79 | 6,937 |
2022-06-08 | $23.29 | $23.29 | $23.26 | $23.26 | $22.85 | 8,064 |
2022-06-07 | $23.32 | $23.34 | $23.31 | $23.31 | $22.91 | 3,185 |
2022-06-06 | $23.32 | $23.32 | $23.27 | $23.28 | $22.88 | 5,248 |
2022-06-03 | $23.33 | $23.33 | $23.33 | $23.33 | $22.93 | 23 |
2022-06-02 | $23.37 | $23.38 | $23.36 | $23.36 | $22.96 | 5,737 |
2022-06-01 | $23.40 | $23.40 | $23.34 | $23.34 | $22.93 | 143 |
2022-05-31 | $23.42 | $23.42 | $23.35 | $23.38 | $22.97 | 62,427 |
2022-05-27 | $23.46 | $23.49 | $23.45 | $23.46 | $23.06 | 9,584 |
2022-05-26 | $23.49 | $23.49 | $23.49 | $23.49 | $23.08 | 76 |
2022-05-25 | $23.53 | $23.53 | $23.47 | $23.48 | $23.08 | 4,890 |
2022-05-24 | $23.42 | $23.46 | $23.42 | $23.46 | $23.05 | 406 |
2022-05-23 | $23.44 | $23.44 | $23.42 | $23.42 | $23.02 | 314 |
2022-05-20 | $23.48 | $23.48 | $23.42 | $23.45 | $23.05 | 10,706 |
2022-05-19 | $23.49 | $23.51 | $23.45 | $23.48 | $23.07 | 2,813 |
2022-05-18 | $23.49 | $23.49 | $23.44 | $23.47 | $23.06 | 10,424 |
2022-05-17 | $23.49 | $23.50 | $23.44 | $23.47 | $23.07 | 27,227 |
2022-05-16 | $23.50 | $23.52 | $23.50 | $23.52 | $23.11 | 12,324 |
2022-05-13 | $23.56 | $23.57 | $23.51 | $23.53 | $23.12 | 2,086 |
2022-05-12 | $23.52 | $23.55 | $23.49 | $23.53 | $23.12 | 9,207 |
2022-05-11 | $23.41 | $23.48 | $23.41 | $23.48 | $23.07 | 16,095 |
2022-05-10 | $23.38 | $23.44 | $23.38 | $23.40 | $23.00 | 810 |
2022-05-09 | $23.38 | $23.41 | $23.38 | $23.40 | $22.99 | 3,522 |
2022-05-06 | $23.43 | $23.43 | $23.40 | $23.42 | $23.02 | 10,784 |
2022-05-05 | $23.44 | $23.50 | $23.42 | $23.43 | $23.03 | 1,386 |
2022-05-04 | $23.47 | $23.58 | $23.43 | $23.54 | $23.13 | 17,953 |
2022-05-03 | $23.52 | $23.52 | $23.45 | $23.45 | $23.05 | 24,463 |
2022-05-02 | $23.48 | $23.48 | $23.44 | $23.44 | $23.04 | 641 |
2022-04-29 | $23.50 | $23.51 | $23.45 | $23.48 | $23.08 | 199,881 |
2022-04-28 | $23.45 | $23.49 | $23.45 | $23.49 | $23.08 | 1,970 |
2022-04-27 | $23.59 | $23.59 | $23.56 | $23.56 | $23.15 | 236 |
2022-04-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.15 | 425 |
2022-04-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.12 | 186 |
2022-04-22 | $23.45 | $23.47 | $23.44 | $23.47 | $23.06 | 1,635 |
2022-04-21 | $23.45 | $23.48 | $23.45 | $23.48 | $23.07 | 6,789 |
2022-04-20 | $23.54 | $23.55 | $23.53 | $23.53 | $23.12 | 4,563 |
2022-04-19 | $23.53 | $23.53 | $23.51 | $23.51 | $23.10 | 1,214 |
2022-04-18 | $23.51 | $23.53 | $23.51 | $23.53 | $23.12 | 673 |
2022-04-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.10 | 114 |
2022-04-13 | $23.61 | $23.61 | $23.59 | $23.59 | $23.18 | 439 |
2022-04-12 | $23.56 | $23.59 | $23.56 | $23.57 | $23.16 | 11,838 |
2022-04-11 | $23.56 | $23.56 | $23.52 | $23.52 | $23.11 | 24,522 |
2022-04-08 | $23.58 | $23.59 | $23.57 | $23.59 | $23.18 | 1,005 |
2022-04-07 | $23.63 | $23.63 | $23.59 | $23.61 | $23.20 | 405 |
2022-04-06 | $23.61 | $23.66 | $23.61 | $23.64 | $23.23 | 5,053 |
2022-04-05 | $23.66 | $23.66 | $23.66 | $23.66 | $23.25 | 3 |
2022-04-04 | $23.73 | $23.74 | $23.72 | $23.72 | $23.31 | 2,251 |
2022-04-01 | $23.74 | $23.74 | $23.74 | $23.74 | $23.33 | 1,313 |
2022-03-31 | $23.70 | $23.73 | $23.70 | $23.73 | $23.32 | 297,601 |
2022-03-30 | $23.63 | $23.63 | $23.63 | $23.63 | $23.22 | 549 |
2022-03-29 | $23.64 | $23.64 | $23.63 | $23.63 | $23.22 | 206 |
2022-03-28 | $23.69 | $23.71 | $23.69 | $23.71 | $23.30 | 4,421 |
2022-03-25 | $23.74 | $23.74 | $23.68 | $23.68 | $23.27 | 428 |
2022-03-24 | $23.76 | $23.76 | $23.72 | $23.72 | $23.31 | 470 |
2022-03-23 | $23.76 | $23.76 | $23.76 | $23.76 | $23.35 | 94 |
2022-03-22 | $23.75 | $23.76 | $23.73 | $23.73 | $23.32 | 13,552 |
2022-03-21 | $23.78 | $23.79 | $23.77 | $23.78 | $23.37 | 1,112 |
2022-03-18 | $23.84 | $23.86 | $23.84 | $23.86 | $23.45 | 10,520 |
2022-03-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.42 | 299 |
2022-03-16 | $23.80 | $23.84 | $23.80 | $23.81 | $23.40 | 229,463 |
2022-03-15 | $23.81 | $23.84 | $23.81 | $23.84 | $23.43 | 517 |
2022-03-14 | $24.01 | $24.01 | $23.84 | $23.87 | $23.46 | 673 |
2022-03-11 | $23.93 | $23.94 | $23.91 | $23.91 | $23.50 | 2,846 |
2022-03-10 | $23.91 | $23.91 | $23.76 | $23.81 | $23.39 | 202,770 |
2022-03-09 | $23.96 | $23.96 | $23.96 | $23.96 | $23.55 | 113 |
2022-03-08 | $24.05 | $24.12 | $24.05 | $24.05 | $23.64 | 7,142 |
2022-03-07 | $24.15 | $24.15 | $24.12 | $24.12 | $23.70 | 606 |
2022-03-04 | $24.24 | $24.24 | $24.20 | $24.20 | $23.79 | 200 |
2022-03-03 | $24.14 | $24.14 | $24.14 | $24.14 | $23.73 | 0 |
2022-03-02 | $24.19 | $24.20 | $24.14 | $24.15 | $23.74 | 6,317 |
2022-03-01 | $24.24 | $24.24 | $24.22 | $24.22 | $23.81 | 125 |
2022-02-28 | $24.05 | $24.07 | $24.05 | $24.07 | $23.66 | 4,440 |
2022-02-25 | $23.95 | $23.95 | $23.87 | $23.88 | $23.46 | 499 |
2022-02-24 | $23.92 | $23.98 | $23.91 | $23.95 | $23.53 | 4,734 |
2022-02-23 | $23.85 | $23.91 | $23.85 | $23.89 | $23.47 | 13,192 |
2022-02-22 | $23.90 | $23.96 | $23.90 | $23.93 | $23.52 | 734 |
2022-02-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.56 | 210 |
2022-02-17 | $23.92 | $23.98 | $23.92 | $23.94 | $23.53 | 10,854 |
2022-02-16 | $23.85 | $23.88 | $23.85 | $23.88 | $23.46 | 673 |
2022-02-15 | $23.89 | $23.90 | $23.88 | $23.88 | $23.46 | 1,783 |
2022-02-14 | $23.99 | $23.99 | $23.89 | $23.89 | $23.48 | 997 |
2022-02-11 | $23.90 | $23.95 | $23.90 | $23.95 | $23.53 | 4,458 |
2022-02-10 | $23.88 | $23.88 | $23.88 | $23.88 | $23.47 | 35 |
2022-02-09 | $24.00 | $24.02 | $24.00 | $24.00 | $23.59 | 1,229 |
2022-02-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.56 | 40 |
2022-02-07 | $24.00 | $24.00 | $23.97 | $23.99 | $23.58 | 4,373 |
2022-02-04 | $24.03 | $24.04 | $24.01 | $24.03 | $23.61 | 3,750 |
2022-02-03 | $24.14 | $24.14 | $24.11 | $24.11 | $23.69 | 397 |
2022-02-02 | $24.23 | $24.24 | $24.23 | $24.24 | $23.82 | 1,966 |
2022-02-01 | $24.20 | $24.23 | $24.19 | $24.21 | $23.80 | 3,105 |
2022-01-31 | $24.26 | $24.26 | $24.23 | $24.24 | $23.82 | 253,759 |
2022-01-28 | $24.31 | $24.31 | $24.31 | $24.31 | $23.89 | 1,618 |
2022-01-27 | $24.31 | $24.31 | $24.31 | $24.31 | $23.90 | 46 |
2022-01-26 | $24.32 | $24.33 | $24.27 | $24.27 | $23.86 | 3,586 |
2022-01-25 | $24.36 | $24.36 | $24.34 | $24.35 | $23.93 | 12,806 |
2022-01-24 | $24.40 | $24.40 | $24.39 | $24.40 | $23.97 | 4,551 |
2022-01-21 | $24.37 | $24.37 | $24.37 | $24.37 | $23.95 | 2,077 |
2022-01-20 | $24.32 | $24.33 | $24.32 | $24.33 | $23.91 | 8,454 |
2022-01-19 | $24.32 | $24.32 | $24.30 | $24.30 | $23.89 | 3,448 |
2022-01-18 | $24.30 | $24.30 | $24.26 | $24.27 | $23.85 | 1,685 |
2022-01-14 | $24.33 | $24.33 | $24.32 | $24.32 | $23.91 | 236 |
2022-01-13 | $24.35 | $24.38 | $24.34 | $24.38 | $23.95 | 13,589 |
2022-01-12 | $24.32 | $24.32 | $24.32 | $24.32 | $23.90 | 1,845 |
2022-01-11 | $24.29 | $24.32 | $24.29 | $24.32 | $23.90 | 12,700 |
2022-01-10 | $24.29 | $24.33 | $24.29 | $24.33 | $23.91 | 11,940 |
2022-01-07 | $24.35 | $24.35 | $24.31 | $24.32 | $23.90 | 785,767 |
2022-01-06 | $24.37 | $24.39 | $24.36 | $24.38 | $23.95 | 12,554 |
2022-01-05 | $24.44 | $24.44 | $24.42 | $24.42 | $24.00 | 2,696 |
2022-01-04 | $24.40 | $24.43 | $24.40 | $24.42 | $23.99 | 4,186 |
2022-01-03 | $24.44 | $24.44 | $24.41 | $24.41 | $23.99 | 3,732 |
2021-12-31 | $24.49 | $24.49 | $24.48 | $24.49 | $24.07 | 7,973 |
2021-12-30 | $24.46 | $24.51 | $24.46 | $24.50 | $24.07 | 16,292 |
2021-12-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.02 | 6,792 |
2021-12-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.09 | 1,847 |
2021-12-27 | $24.52 | $24.52 | $24.50 | $24.51 | $24.08 | 6,020 |
2021-12-23 | $24.54 | $24.54 | $24.51 | $24.51 | $24.09 | 9,336 |
2021-12-22 | $24.56 | $24.57 | $24.53 | $24.56 | $24.13 | 19,315 |
2021-12-21 | $26.82 | $26.82 | $24.55 | $24.56 | $24.14 | 7,664 |
2021-12-20 | $24.67 | $24.67 | $24.63 | $24.64 | $24.22 | 12,151 |
2021-12-17 | $24.66 | $24.67 | $24.66 | $24.67 | $24.24 | 6,700 |
2021-12-16 | $25.18 | $25.19 | $25.17 | $25.19 | $24.21 | 3,907 |
2021-12-15 | $25.20 | $25.21 | $25.20 | $25.20 | $24.22 | 403 |
2021-12-14 | $25.17 | $25.17 | $25.15 | $25.17 | $24.19 | 16,264 |
2021-12-13 | $25.21 | $25.22 | $25.20 | $25.21 | $24.23 | 7,151 |
2021-12-10 | $25.20 | $25.21 | $25.19 | $25.19 | $24.21 | 703 |
2021-12-09 | $25.18 | $25.18 | $25.18 | $25.18 | $24.20 | 3,597 |
2021-12-08 | $25.15 | $25.15 | $25.15 | $25.15 | $24.17 | 8,428 |
2021-12-07 | $25.18 | $25.18 | $25.17 | $25.17 | $24.19 | 191,748 |
2021-12-06 | $25.18 | $25.18 | $25.16 | $25.16 | $24.18 | 4,618 |
2021-12-03 | $25.23 | $25.23 | $25.23 | $25.23 | $24.25 | 17 |
2021-12-02 | $25.18 | $25.18 | $25.18 | $25.18 | $24.20 | 2,747 |
2021-12-01 | $25.10 | $25.12 | $25.10 | $25.12 | $24.15 | 1,320 |
2021-11-30 | $25.20 | $25.20 | $25.13 | $25.13 | $24.16 | 16,121 |
2021-11-29 | $25.14 | $25.17 | $25.14 | $25.15 | $24.17 | 2,938 |
2021-11-26 | $25.14 | $25.15 | $25.14 | $25.14 | $24.17 | 1,262 |
2021-11-24 | $25.06 | $25.07 | $25.06 | $25.07 | $24.10 | 866 |
2021-11-23 | $25.05 | $25.06 | $25.04 | $25.05 | $24.08 | 4,519 |
2021-11-22 | $25.12 | $25.12 | $25.09 | $25.10 | $24.13 | 2,803 |
2021-11-19 | $25.14 | $25.14 | $25.14 | $25.14 | $24.16 | 155 |
2021-11-18 | $25.06 | $25.10 | $25.06 | $25.09 | $24.12 | 11,473 |
2021-11-17 | $25.12 | $25.12 | $25.11 | $25.12 | $24.15 | 984 |
2021-11-16 | $25.11 | $25.11 | $25.10 | $25.10 | $24.12 | 713 |
2021-11-15 | $25.09 | $25.10 | $25.07 | $25.08 | $24.11 | 11,627 |
2021-11-12 | $25.12 | $25.12 | $25.11 | $25.12 | $24.15 | 973 |
2021-11-11 | $25.12 | $25.12 | $25.09 | $25.10 | $24.13 | 1,650 |
2021-11-10 | $25.14 | $25.14 | $25.09 | $25.10 | $24.12 | 10,525 |
2021-11-09 | $25.16 | $25.17 | $25.16 | $25.16 | $24.18 | 858 |
2021-11-08 | $25.15 | $25.15 | $25.13 | $25.13 | $24.16 | 268 |
2021-11-05 | $25.14 | $25.18 | $25.14 | $25.17 | $24.19 | 2,380 |
2021-11-04 | $25.13 | $25.13 | $25.13 | $25.13 | $24.15 | 3,353 |
2021-11-03 | $25.07 | $25.07 | $25.07 | $25.07 | $24.10 | 2,931 |
2021-11-02 | $25.08 | $25.08 | $25.07 | $25.07 | $24.09 | 1,207 |
2021-11-01 | $25.03 | $25.04 | $25.03 | $25.04 | $24.06 | 196 |
2021-10-29 | $24.99 | $25.01 | $24.99 | $25.01 | $24.04 | 93,336 |
2021-10-28 | $25.02 | $25.04 | $25.02 | $25.03 | $24.05 | 665 |
2021-10-27 | $25.09 | $25.09 | $25.09 | $25.09 | $24.11 | 3 |
2021-10-26 | $25.05 | $25.05 | $25.03 | $25.05 | $24.07 | 6,954 |
2021-10-25 | $25.06 | $25.06 | $25.05 | $25.05 | $24.08 | 626 |
2021-10-22 | $25.03 | $25.03 | $25.03 | $25.03 | $24.05 | 1,005 |
2021-10-21 | $25.12 | $25.12 | $25.01 | $25.01 | $24.04 | 2,555 |
2021-10-20 | $25.06 | $25.06 | $25.05 | $25.05 | $24.08 | 1,325 |
2021-10-19 | $25.01 | $25.02 | $25.00 | $25.02 | $24.04 | 2,081 |
2021-10-18 | $25.16 | $25.16 | $25.08 | $25.08 | $24.11 | 965 |
2021-10-15 | $25.09 | $25.09 | $25.06 | $25.08 | $24.10 | 1,448 |
2021-10-14 | $25.12 | $25.13 | $25.11 | $25.13 | $24.15 | 5,976 |
2021-10-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.11 | 5 |
2021-10-12 | $25.06 | $25.06 | $25.06 | $25.06 | $24.09 | 353 |
2021-10-11 | $25.07 | $25.07 | $25.07 | $25.07 | $24.10 | 104 |
2021-10-08 | $25.08 | $25.08 | $25.08 | $25.08 | $24.11 | 5 |
2021-10-07 | $25.14 | $25.14 | $25.12 | $25.12 | $24.15 | 834 |
2021-10-06 | $25.11 | $25.11 | $25.09 | $25.09 | $24.12 | 520 |
2021-10-05 | $25.14 | $25.14 | $25.14 | $25.14 | $24.16 | 43 |
2021-10-04 | $25.15 | $25.15 | $25.14 | $25.14 | $24.17 | 144 |
2021-10-01 | $25.18 | $25.18 | $25.18 | $25.18 | $24.20 | 279 |
2021-09-30 | $25.15 | $25.15 | $25.13 | $25.15 | $24.17 | 2,527 |
2021-09-29 | $25.17 | $25.17 | $25.17 | $25.17 | $24.19 | 180 |
2021-09-28 | $25.16 | $25.16 | $25.13 | $25.16 | $24.18 | 698 |
2021-09-27 | $25.19 | $25.19 | $25.18 | $25.18 | $24.20 | 134 |
2021-09-24 | $25.19 | $25.20 | $25.19 | $25.19 | $24.21 | 81,257 |
2021-09-23 | $25.18 | $25.18 | $25.18 | $25.18 | $24.20 | 22 |
2021-09-22 | $25.25 | $25.27 | $25.25 | $25.27 | $24.29 | 2,237,198 |
2021-09-21 | $25.24 | $25.24 | $25.23 | $25.23 | $24.25 | 115 |
2021-09-20 | $25.22 | $25.23 | $25.22 | $25.23 | $24.25 | 558 |
2021-09-17 | $25.19 | $25.19 | $25.19 | $25.19 | $24.21 | 203 |
2021-09-16 | $25.22 | $25.22 | $25.20 | $25.20 | $24.22 | 1,091 |
2021-09-15 | $25.23 | $25.23 | $25.23 | $25.23 | $24.25 | 16 |
2021-09-14 | $25.24 | $25.25 | $25.24 | $25.24 | $24.26 | 331 |
2021-09-13 | $25.23 | $25.23 | $25.22 | $25.22 | $24.24 | 2,014 |
2021-09-10 | $25.22 | $25.22 | $25.22 | $25.22 | $24.24 | 173 |
2021-09-09 | $25.24 | $25.26 | $25.24 | $25.26 | $24.28 | 221 |
2021-09-08 | $25.22 | $25.22 | $25.22 | $25.22 | $24.25 | 375 |
2021-09-07 | $25.21 | $25.22 | $25.21 | $25.22 | $24.24 | 3,487 |
2021-09-03 | $25.28 | $25.28 | $25.28 | $25.28 | $24.30 | 40 |
2021-09-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.31 | 158 |
2021-09-01 | $25.30 | $25.30 | $25.30 | $25.30 | $24.32 | 45,127 |
2021-08-31 | $25.28 | $25.28 | $25.28 | $25.28 | $24.30 | 5 |
2021-08-30 | $25.32 | $25.33 | $25.32 | $25.33 | $24.35 | 1,268 |
2021-08-27 | $25.30 | $25.31 | $25.30 | $25.31 | $24.32 | 537 |
2021-08-26 | $25.29 | $25.29 | $25.27 | $25.29 | $24.30 | 7,560 |
2021-08-25 | $25.32 | $25.33 | $25.32 | $25.32 | $24.34 | 687 |
2021-08-24 | $25.36 | $25.37 | $25.36 | $25.36 | $24.38 | 1,627 |
2021-08-23 | $25.38 | $25.39 | $25.38 | $25.39 | $24.40 | 9,518 |
2021-08-20 | $25.37 | $25.37 | $25.37 | $25.37 | $24.38 | 1,546 |
2021-08-19 | $25.38 | $25.42 | $25.38 | $25.40 | $24.42 | 4,811 |
2021-08-18 | $25.36 | $25.37 | $25.36 | $25.37 | $24.38 | 1,246 |
2021-08-17 | $25.35 | $25.36 | $25.35 | $25.36 | $24.38 | 5,328 |
2021-08-16 | $25.33 | $25.34 | $25.33 | $25.34 | $24.36 | 487 |
2021-08-13 | $25.34 | $25.34 | $25.34 | $25.34 | $24.36 | 445 |
2021-08-12 | $25.34 | $25.34 | $25.33 | $25.33 | $24.35 | 6,349 |
2021-08-11 | $25.33 | $25.33 | $25.25 | $25.25 | $24.27 | 3,111 |
2021-08-10 | $25.33 | $25.33 | $25.32 | $25.33 | $24.35 | 7,080 |
2021-08-09 | $25.33 | $25.33 | $25.33 | $25.33 | $24.35 | 61 |
2021-08-06 | $25.35 | $25.35 | $25.35 | $25.35 | $24.37 | 24 |
2021-08-05 | $25.39 | $25.39 | $25.39 | $25.39 | $24.41 | 10 |
2021-08-04 | $25.39 | $25.39 | $25.39 | $25.39 | $24.41 | 369 |
2021-08-03 | $25.39 | $25.39 | $25.39 | $25.39 | $24.41 | 34 |
2021-08-02 | $25.36 | $25.36 | $25.36 | $25.36 | $24.38 | 64 |
2021-07-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.36 | 5,222 |
2021-07-29 | $25.31 | $25.32 | $25.31 | $25.32 | $24.33 | 1,105 |
2021-07-28 | $25.33 | $25.33 | $25.32 | $25.33 | $24.34 | 1,354 |
2021-07-27 | $25.32 | $25.32 | $25.32 | $25.32 | $24.34 | 10,556 |
2021-07-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.32 | 13,751 |
2021-07-23 | $25.33 | $25.34 | $25.33 | $25.34 | $24.36 | 179 |
2021-07-22 | $25.25 | $25.26 | $25.25 | $25.26 | $24.28 | 1,129 |
2021-07-21 | $25.26 | $25.26 | $25.26 | $25.26 | $24.28 | 33 |
2021-07-20 | $25.31 | $25.31 | $25.31 | $25.31 | $24.33 | 63 |
2021-07-19 | $25.20 | $25.32 | $25.20 | $25.31 | $24.33 | 3,772 |
2021-07-16 | $25.27 | $25.27 | $25.27 | $25.27 | $24.29 | 720 |
2021-07-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.27 | 2 |
2021-07-14 | $25.23 | $25.24 | $25.23 | $25.24 | $24.26 | 329 |
2021-07-13 | $25.24 | $25.24 | $25.21 | $25.21 | $24.23 | 541 |
2021-07-12 | $25.22 | $25.22 | $25.22 | $25.22 | $24.24 | 106 |
2021-07-09 | $25.20 | $25.21 | $25.20 | $25.21 | $24.23 | 47,466 |
2021-07-08 | $25.21 | $25.21 | $25.20 | $25.20 | $24.22 | 841 |
2021-07-07 | $25.22 | $25.22 | $25.22 | $25.22 | $24.24 | 2 |
2021-07-06 | $25.15 | $25.16 | $25.15 | $25.16 | $24.18 | 111 |
2021-07-02 | $25.16 | $25.16 | $25.16 | $25.16 | $24.18 | 1,187 |
2021-07-01 | $25.11 | $25.11 | $25.09 | $25.11 | $24.14 | 3,058 |
2021-06-30 | $25.10 | $25.10 | $25.10 | $25.10 | $24.13 | 2,170 |
2021-06-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.08 | 92 |
2021-06-28 | $25.09 | $25.11 | $25.09 | $25.10 | $24.13 | 379 |
2021-06-25 | $25.06 | $25.07 | $25.04 | $25.05 | $24.08 | 2,912 |
2021-06-24 | $25.08 | $25.08 | $25.08 | $25.08 | $24.11 | 68 |
2021-06-23 | $25.06 | $25.07 | $25.05 | $25.05 | $24.08 | 2,282 |
2021-06-22 | $25.07 | $25.07 | $25.07 | $25.07 | $24.10 | 1,052 |
2021-06-21 | $25.05 | $25.05 | $25.05 | $25.05 | $24.08 | 37 |
2021-06-18 | $25.13 | $25.14 | $25.13 | $25.14 | $24.17 | 339 |
2021-06-17 | $25.08 | $25.08 | $25.08 | $25.08 | $24.11 | 705 |
2021-06-16 | $25.09 | $25.10 | $25.07 | $25.10 | $24.13 | 114,451 |
2021-06-15 | $25.10 | $25.10 | $25.10 | $25.10 | $24.12 | 119 |
2021-06-14 | $25.12 | $25.13 | $25.12 | $25.13 | $24.15 | 469 |
2021-06-11 | $25.13 | $25.13 | $25.13 | $25.13 | $24.15 | 3 |
2021-06-10 | $25.13 | $25.13 | $25.13 | $25.13 | $24.15 | 40 |
2021-06-09 | $25.12 | $25.12 | $25.12 | $25.12 | $24.14 | 92 |
2021-06-08 | $25.04 | $25.05 | $25.02 | $25.05 | $24.07 | 1,786 |
2021-06-07 | $25.07 | $25.07 | $25.03 | $25.03 | $24.05 | 925 |
2021-06-04 | $24.99 | $25.07 | $24.99 | $25.05 | $24.07 | 1,181 |
2021-06-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.05 | 37 |
2021-06-02 | $25.02 | $25.02 | $25.01 | $25.01 | $24.04 | 238 |
2021-06-01 | $25.00 | $25.02 | $24.96 | $24.99 | $24.02 | 4,859 |
2021-05-28 | $25.09 | $25.09 | $25.01 | $25.03 | $24.05 | 673,689 |
2021-05-27 | $25.00 | $25.04 | $25.00 | $25.04 | $24.07 | 3,260 |
2021-05-26 | $25.01 | $25.06 | $25.01 | $25.06 | $24.09 | 1,350 |
2021-05-25 | $25.00 | $25.04 | $24.99 | $25.04 | $24.06 | 1,263 |
2021-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.03 | 607 |
2021-05-21 | $24.95 | $25.01 | $24.88 | $24.95 | $23.98 | 792 |
2021-05-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.01 | 54 |
2021-05-19 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 2,565 |
2021-05-18 | $24.93 | $24.96 | $24.86 | $24.92 | $23.95 | 1,447 |
2021-05-17 | $24.92 | $24.92 | $24.92 | $24.92 | $23.95 | 11 |
2021-05-14 | $24.92 | $24.97 | $24.90 | $24.97 | $24.00 | 5,205 |
2021-05-13 | $24.96 | $24.96 | $24.96 | $24.96 | $23.99 | 21 |
2021-05-12 | $24.89 | $24.93 | $24.87 | $24.93 | $23.96 | 4,224 |
2021-05-11 | $25.02 | $25.02 | $24.97 | $24.97 | $24.00 | 221 |
2021-05-10 | $25.05 | $25.05 | $25.00 | $25.00 | $24.03 | 495 |
2021-05-07 | $25.07 | $25.11 | $25.05 | $25.05 | $24.07 | 474 |
2021-05-06 | $25.06 | $25.06 | $25.06 | $25.06 | $24.08 | 2 |
2021-05-05 | $25.09 | $25.09 | $25.09 | $25.09 | $24.11 | 1 |
2021-05-04 | $25.10 | $25.10 | $25.10 | $25.10 | $24.12 | 51 |
2021-05-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.07 | 158 |
2021-04-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.08 | 66,661 |
2021-04-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.02 | 2 |
2021-04-28 | $25.08 | $25.08 | $25.06 | $25.06 | $24.08 | 2,585 |
2021-04-27 | $25.05 | $25.12 | $25.05 | $25.08 | $24.10 | 1,754 |
2021-04-26 | $25.07 | $25.07 | $25.07 | $25.07 | $24.09 | 26 |
2021-04-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.13 | 5 |
2021-04-22 | $25.08 | $25.08 | $25.06 | $25.06 | $24.09 | 1,152 |
2021-04-21 | $25.07 | $25.07 | $25.07 | $25.07 | $24.09 | 2 |
2021-04-20 | $25.05 | $25.05 | $25.04 | $25.04 | $24.06 | 272 |
2021-04-19 | $25.08 | $25.08 | $25.04 | $25.04 | $24.07 | 1,495 |
2021-04-16 | $25.09 | $25.20 | $25.04 | $25.07 | $24.09 | 2,191 |
2021-04-15 | $25.07 | $25.07 | $25.07 | $25.07 | $24.09 | 75 |
2021-04-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.04 | 98 |
2021-04-13 | $25.08 | $25.08 | $25.06 | $25.07 | $24.10 | 9,443 |
2021-04-12 | $25.04 | $25.04 | $25.04 | $25.04 | $24.06 | 55 |
2021-04-09 | $25.04 | $25.06 | $25.04 | $25.04 | $24.07 | 602 |
2021-04-08 | $25.12 | $25.12 | $25.11 | $25.12 | $24.15 | 8,952 |
2021-04-07 | $25.11 | $25.11 | $25.08 | $25.09 | $24.11 | 479 |
2021-04-06 | $25.07 | $25.07 | $25.03 | $25.07 | $24.09 | 696 |
2021-04-05 | $25.08 | $25.09 | $25.05 | $25.05 | $24.08 | 1,175 |
2021-04-01 | $25.08 | $25.08 | $25.08 | $25.08 | $24.10 | 1 |
2021-03-31 | $25.02 | $25.09 | $25.02 | $25.09 | $24.12 | 61,224 |
2021-03-30 | $25.01 | $25.06 | $25.01 | $25.06 | $24.08 | 703 |
2021-03-29 | $25.08 | $25.08 | $25.08 | $25.08 | $24.10 | 28 |
2021-03-26 | $25.11 | $25.11 | $25.11 | $25.11 | $24.13 | 30 |
2021-03-25 | $25.10 | $25.10 | $25.10 | $25.10 | $24.13 | 951 |
2021-03-24 | $25.12 | $25.12 | $25.07 | $25.11 | $24.14 | 1,812,536 |
2021-03-23 | $25.12 | $25.21 | $25.12 | $25.17 | $24.19 | 380 |
2021-03-22 | $25.11 | $25.11 | $25.11 | $25.11 | $24.14 | 6 |
2021-03-19 | $25.13 | $25.13 | $25.10 | $25.10 | $24.12 | 382 |
2021-03-18 | $25.08 | $25.08 | $25.08 | $25.08 | $24.10 | 91 |
2021-03-17 | $25.06 | $25.18 | $25.06 | $25.18 | $24.20 | 102,364 |
2021-03-16 | $25.11 | $25.11 | $25.07 | $25.07 | $24.09 | 177 |
2021-03-15 | $25.06 | $25.07 | $25.04 | $25.07 | $24.10 | 12,544 |
2021-03-12 | $24.99 | $25.05 | $24.99 | $25.02 | $24.04 | 1,758 |
2021-03-11 | $25.12 | $25.13 | $25.07 | $25.07 | $24.09 | 5,679 |
2021-03-10 | $25.04 | $25.04 | $25.04 | $25.04 | $24.06 | 151 |
2021-03-09 | $25.10 | $25.10 | $24.97 | $25.04 | $24.06 | 2,532 |
2021-03-08 | $24.98 | $25.00 | $24.96 | $25.00 | $24.03 | 46,912 |
2021-03-05 | $24.98 | $25.00 | $24.97 | $25.00 | $24.03 | 394 |
2021-03-04 | $24.94 | $24.94 | $24.91 | $24.91 | $23.94 | 3,773 |
2021-03-03 | $24.98 | $25.05 | $24.93 | $25.01 | $24.04 | 5,032 |
2021-03-02 | $25.09 | $25.09 | $25.09 | $25.09 | $24.11 | 46 |
2021-03-01 | $25.19 | $25.19 | $25.10 | $25.10 | $24.12 | 829 |
2021-02-26 | $25.03 | $25.07 | $24.99 | $25.04 | $24.07 | 1,394 |
2021-02-25 | $24.90 | $24.90 | $24.87 | $24.87 | $23.90 | 282 |
2021-02-24 | $25.03 | $25.04 | $24.98 | $25.00 | $24.03 | 8,963 |
2021-02-23 | $25.02 | $25.09 | $25.02 | $25.06 | $24.08 | 1,097 |
2021-02-22 | $25.13 | $25.13 | $25.08 | $25.08 | $24.10 | 903 |
2021-02-19 | $25.12 | $25.12 | $25.06 | $25.06 | $24.09 | 310 |
2021-02-18 | $25.13 | $25.13 | $25.13 | $25.13 | $24.15 | 11 |
2021-02-17 | $25.10 | $25.16 | $25.06 | $25.15 | $24.17 | 6,727 |
2021-02-16 | $25.14 | $25.21 | $25.14 | $25.14 | $24.17 | 652 |
2021-02-12 | $25.22 | $25.32 | $25.22 | $25.26 | $24.28 | 912 |
2021-02-11 | $25.31 | $25.31 | $25.30 | $25.30 | $24.32 | 410 |
2021-02-10 | $25.23 | $25.27 | $25.22 | $25.27 | $24.29 | 572 |
2021-02-09 | $25.34 | $25.41 | $25.31 | $25.32 | $24.33 | 4,658 |
2021-02-08 | $25.31 | $25.34 | $25.26 | $25.34 | $24.35 | 2,866 |
2021-02-05 | $25.37 | $25.37 | $25.30 | $25.30 | $24.32 | 419 |
2021-02-04 | $25.34 | $25.35 | $25.27 | $25.33 | $24.35 | 1,170 |
2021-02-03 | $25.40 | $25.40 | $25.34 | $25.34 | $24.36 | 5,304 |
2021-02-02 | $25.36 | $25.36 | $25.36 | $25.36 | $24.37 | 117 |
2021-02-01 | $25.40 | $25.48 | $25.36 | $25.39 | $24.41 | 2,885 |
2021-01-29 | $25.38 | $25.47 | $25.38 | $25.40 | $24.42 | 19,077 |
2021-01-28 | $25.40 | $25.42 | $25.38 | $25.40 | $24.41 | 1,197 |
2021-01-27 | $25.47 | $25.47 | $25.45 | $25.45 | $24.46 | 273 |
2021-01-26 | $25.43 | $25.44 | $25.43 | $25.44 | $24.45 | 1,284 |
2021-01-25 | $25.39 | $25.41 | $25.39 | $25.39 | $24.40 | 757 |
2021-01-22 | $25.46 | $25.47 | $25.43 | $25.46 | $24.47 | 3,561 |
2021-01-21 | $25.36 | $25.39 | $25.35 | $25.37 | $24.38 | 871 |
2021-01-20 | $25.40 | $25.42 | $25.39 | $25.41 | $24.42 | 10,087 |
2021-01-19 | $25.43 | $25.45 | $25.43 | $25.45 | $24.46 | 1,660 |
2021-01-15 | $25.41 | $25.45 | $25.41 | $25.44 | $24.45 | 741 |
2021-01-14 | $25.43 | $25.43 | $25.43 | $25.43 | $24.44 | 390 |
2021-01-13 | $25.50 | $25.51 | $25.48 | $25.48 | $24.49 | 5,850 |
2021-01-12 | $25.35 | $25.37 | $25.35 | $25.37 | $24.39 | 405 |
2021-01-11 | $25.36 | $25.36 | $25.34 | $25.36 | $24.38 | 6,503 |
2021-01-08 | $25.45 | $25.45 | $25.41 | $25.44 | $24.45 | 6,452 |
2021-01-07 | $25.51 | $25.53 | $25.47 | $25.51 | $24.52 | 10,060 |
2021-01-06 | $25.46 | $25.55 | $25.45 | $25.50 | $24.51 | 4,172 |
2021-01-05 | $25.48 | $25.50 | $25.48 | $25.50 | $24.51 | 13,166 |
2021-01-04 | $25.54 | $25.54 | $25.52 | $25.52 | $24.53 | 328 |
2020-12-31 | $25.55 | $25.55 | $25.54 | $25.55 | $24.55 | 1,533 |
2020-12-30 | $25.49 | $25.54 | $25.49 | $25.54 | $24.55 | 5,513 |
2020-12-29 | $25.49 | $25.49 | $25.47 | $25.49 | $24.50 | 1,960 |
2020-12-28 | $25.48 | $25.49 | $25.48 | $25.49 | $24.50 | 835 |
2020-12-24 | $25.46 | $25.46 | $25.46 | $25.46 | $24.47 | 67 |
2020-12-23 | $25.43 | $25.43 | $25.43 | $25.43 | $24.44 | 4 |
2020-12-22 | $25.49 | $25.52 | $25.49 | $25.52 | $24.53 | 142 |
2020-12-21 | $25.49 | $25.50 | $25.49 | $25.50 | $24.51 | 276 |
2020-12-18 | $25.45 | $25.48 | $25.45 | $25.46 | $24.47 | 2,224 |
2020-12-17 | $25.53 | $25.55 | $25.50 | $25.50 | $24.51 | 2,908 |
2020-12-16 | $25.48 | $25.60 | $25.48 | $25.56 | $24.57 | 115,347 |
2020-12-15 | $25.52 | $25.52 | $25.52 | $25.52 | $24.53 | 62 |
2020-12-14 | $25.51 | $25.51 | $25.51 | $25.51 | $24.52 | 102 |
2020-12-11 | $25.56 | $25.56 | $25.56 | $25.56 | $24.57 | 40 |
2020-12-10 | $25.50 | $25.50 | $25.50 | $25.50 | $24.51 | 229 |
2020-12-09 | $25.45 | $25.47 | $25.45 | $25.47 | $24.48 | 1,017 |
2020-12-08 | $25.45 | $25.46 | $25.44 | $25.44 | $24.45 | 17,403 |
2020-12-07 | $25.43 | $25.43 | $25.40 | $25.40 | $24.42 | 2,320 |
2020-12-04 | $25.42 | $25.42 | $25.34 | $25.35 | $24.36 | 2,916 |
2020-12-03 | $25.43 | $25.45 | $25.43 | $25.44 | $24.45 | 6,800 |
2020-12-02 | $25.41 | $25.42 | $25.41 | $25.42 | $24.43 | 653 |
2020-12-01 | $25.33 | $25.37 | $25.33 | $25.34 | $24.36 | 2,599 |
2020-11-30 | $25.45 | $25.45 | $25.43 | $25.43 | $24.45 | 84,195 |
2020-11-27 | $25.48 | $25.48 | $25.48 | $25.48 | $24.49 | 1 |
2020-11-25 | $25.46 | $25.49 | $25.44 | $25.45 | $24.46 | 11,818 |
2020-11-24 | $25.45 | $25.45 | $25.41 | $25.43 | $24.44 | 2,065 |
2020-11-23 | $25.45 | $25.45 | $25.42 | $25.44 | $24.45 | 2,753 |
2020-11-20 | $25.53 | $25.53 | $25.49 | $25.52 | $24.53 | 2,724 |
2020-11-19 | $25.39 | $25.41 | $25.36 | $25.39 | $24.41 | 10,975 |
2020-11-18 | $25.45 | $25.45 | $25.43 | $25.43 | $24.44 | 156 |
2020-11-17 | $25.41 | $25.43 | $25.40 | $25.43 | $24.44 | 8,100 |
2020-11-16 | $25.46 | $25.46 | $25.39 | $25.42 | $24.43 | 1,337 |
2020-11-13 | $25.34 | $25.38 | $25.34 | $25.38 | $24.39 | 671 |
2020-11-12 | $25.33 | $25.37 | $25.32 | $25.37 | $24.39 | 8,201 |
2020-11-11 | $25.33 | $25.33 | $25.33 | $25.33 | $24.35 | 108 |
2020-11-10 | $25.28 | $25.31 | $25.28 | $25.31 | $24.33 | 502 |
2020-11-09 | $25.31 | $25.31 | $25.31 | $25.31 | $24.32 | 3 |
2020-11-06 | $25.52 | $25.52 | $25.49 | $25.49 | $24.50 | 205 |
2020-11-05 | $25.48 | $25.48 | $25.44 | $25.44 | $24.45 | 1,744 |
2020-11-04 | $25.44 | $25.45 | $25.44 | $25.45 | $24.46 | 700 |
2020-11-03 | $25.42 | $25.42 | $25.35 | $25.39 | $24.40 | 117,032 |
2020-11-02 | $25.53 | $25.53 | $25.37 | $25.42 | $24.43 | 1,934 |
2020-10-30 | $25.51 | $25.51 | $25.48 | $25.48 | $24.49 | 108 |
2020-10-29 | $25.44 | $25.46 | $25.44 | $25.46 | $24.47 | 198 |
2020-10-28 | $25.43 | $25.43 | $25.25 | $25.42 | $24.43 | 33,408 |
2020-10-27 | $25.45 | $25.45 | $25.45 | $25.45 | $24.46 | 1,551 |
2020-10-26 | $25.36 | $25.44 | $25.36 | $25.44 | $24.45 | 1,551 |
2020-10-23 | $25.39 | $25.39 | $25.39 | $25.39 | $24.41 | 17 |
2020-10-22 | $25.40 | $25.40 | $25.38 | $25.38 | $24.39 | 327 |
2020-10-21 | $25.43 | $25.43 | $25.43 | $25.43 | $24.44 | 103 |
2020-10-20 | $25.47 | $25.47 | $25.40 | $25.42 | $24.43 | 979 |
2020-10-19 | $25.48 | $25.48 | $25.48 | $25.48 | $24.49 | 554 |
2020-10-16 | $25.46 | $25.50 | $25.42 | $25.50 | $24.51 | 62,415 |
2020-10-15 | $25.49 | $25.49 | $25.45 | $25.47 | $24.48 | 1,937 |
2020-10-14 | $25.45 | $25.45 | $25.45 | $25.45 | $24.46 | 627 |
2020-10-13 | $25.40 | $25.45 | $25.40 | $25.44 | $24.45 | 1,819 |
2020-10-12 | $25.38 | $25.40 | $25.38 | $25.40 | $24.42 | 1,247 |
2020-10-09 | $25.41 | $25.41 | $25.38 | $25.38 | $24.40 | 125 |
2020-10-08 | $25.35 | $25.41 | $25.35 | $25.38 | $24.40 | 2,488 |
2020-10-07 | $25.25 | $25.27 | $25.24 | $25.27 | $24.29 | 1,630 |
2020-10-06 | $25.32 | $25.36 | $25.32 | $25.35 | $24.37 | 835 |
2020-10-05 | $25.32 | $25.32 | $25.32 | $25.32 | $24.34 | 1 |
2020-10-02 | $25.32 | $25.33 | $25.32 | $25.33 | $24.34 | 1,535 |
2020-10-01 | $25.34 | $25.35 | $25.34 | $25.35 | $24.37 | 886 |
2020-09-30 | $25.40 | $25.40 | $25.28 | $25.28 | $24.29 | 81,605 |
2020-09-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.39 | 45 |
2020-09-28 | $25.44 | $25.44 | $25.34 | $25.37 | $24.37 | 4,687 |
2020-09-25 | $25.42 | $25.43 | $25.41 | $25.41 | $24.40 | 432 |
2020-09-24 | $25.33 | $25.33 | $25.33 | $25.33 | $24.32 | 48 |
2020-09-23 | $25.40 | $25.40 | $25.38 | $25.38 | $24.38 | 429 |
2020-09-22 | $25.40 | $25.40 | $25.40 | $25.40 | $24.39 | 31 |
2020-09-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.35 | 31 |
2020-09-18 | $25.41 | $25.43 | $25.40 | $25.40 | $24.39 | 1,779 |
2020-09-17 | $25.30 | $25.33 | $25.30 | $25.30 | $24.29 | 468 |
2020-09-16 | $25.36 | $25.54 | $25.33 | $25.33 | $24.33 | 121,154 |
2020-09-15 | $25.30 | $25.30 | $25.30 | $25.30 | $24.29 | 6 |
2020-09-14 | $25.36 | $25.36 | $25.33 | $25.33 | $24.33 | 465 |
2020-09-11 | $25.20 | $25.20 | $25.20 | $25.20 | $24.20 | 82 |
2020-09-10 | $25.28 | $25.28 | $25.26 | $25.26 | $24.26 | 1,062 |
2020-09-09 | $25.23 | $25.23 | $25.23 | $25.23 | $24.23 | 2 |
2020-09-08 | $25.34 | $25.34 | $25.34 | $25.34 | $24.34 | 729 |
2020-09-04 | $25.26 | $25.36 | $25.23 | $25.27 | $24.27 | 3,542 |
2020-09-03 | $25.31 | $25.33 | $25.31 | $25.31 | $24.31 | 25,976 |
2020-09-02 | $25.21 | $25.22 | $25.19 | $25.22 | $24.22 | 819 |
2020-09-01 | $25.16 | $25.22 | $25.16 | $25.19 | $24.19 | 2,130 |
2020-08-31 | $25.15 | $25.15 | $25.07 | $25.11 | $24.12 | 382,393 |
2020-08-28 | $25.19 | $25.19 | $25.17 | $25.18 | $24.16 | 890 |
2020-08-27 | $25.19 | $25.19 | $25.19 | $25.19 | $24.17 | 180 |
2020-08-26 | $25.24 | $25.25 | $25.23 | $25.24 | $24.22 | 1,050 |
2020-08-25 | $25.21 | $25.26 | $25.21 | $25.26 | $24.24 | 693 |
2020-08-24 | $25.38 | $25.38 | $25.36 | $25.36 | $24.33 | 2,170 |
2020-08-21 | $25.33 | $25.34 | $25.31 | $25.34 | $24.32 | 42,838 |
2020-08-20 | $25.23 | $25.25 | $25.21 | $25.21 | $24.19 | 655 |
2020-08-19 | $25.31 | $25.31 | $25.31 | $25.31 | $24.29 | 892 |
2020-08-18 | $25.28 | $25.35 | $25.28 | $25.33 | $24.30 | 12,621 |
2020-08-17 | $25.26 | $25.29 | $25.26 | $25.26 | $24.24 | 1,458 |
2020-08-14 | $25.24 | $25.24 | $25.21 | $25.21 | $24.19 | 26,815 |
2020-08-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.18 | 195 |
2020-08-12 | $25.27 | $25.27 | $25.23 | $25.24 | $24.22 | 492 |
2020-08-11 | $25.29 | $25.32 | $25.27 | $25.32 | $24.30 | 1,339 |
2020-08-10 | $25.40 | $25.40 | $25.40 | $25.40 | $24.37 | 77 |
2020-08-07 | $25.37 | $25.40 | $25.37 | $25.40 | $24.37 | 3,071 |
2020-08-06 | $25.30 | $25.34 | $25.30 | $25.33 | $24.31 | 1,333 |
2020-08-05 | $25.47 | $25.47 | $25.44 | $25.44 | $24.41 | 917 |
2020-08-04 | $25.40 | $25.45 | $25.40 | $25.45 | $24.42 | 12,477 |
2020-08-03 | $25.28 | $25.30 | $25.28 | $25.30 | $24.28 | 1,358 |
2020-07-31 | $25.46 | $25.46 | $25.41 | $25.41 | $24.38 | 98,815 |
2020-07-30 | $25.43 | $25.43 | $25.43 | $25.43 | $24.37 | 107 |
2020-07-29 | $25.34 | $25.34 | $25.34 | $25.34 | $24.29 | 68 |
2020-07-28 | $25.38 | $25.38 | $25.36 | $25.36 | $24.31 | 1,038 |
2020-07-27 | $25.32 | $25.33 | $25.32 | $25.33 | $24.28 | 193 |
2020-07-24 | $25.30 | $25.33 | $25.30 | $25.33 | $24.28 | 1,040 |
2020-07-23 | $25.36 | $25.39 | $25.36 | $25.39 | $24.34 | 948 |
2020-07-22 | $25.40 | $25.41 | $25.40 | $25.41 | $24.36 | 621 |
2020-07-21 | $25.33 | $25.34 | $25.33 | $25.34 | $24.29 | 2,700 |
2020-07-20 | $25.29 | $25.29 | $25.29 | $25.29 | $24.25 | 600 |
2020-07-17 | $25.17 | $25.17 | $25.17 | $25.17 | $24.13 | 53 |
2020-07-16 | $25.27 | $25.27 | $25.27 | $25.27 | $24.22 | 20 |
2020-07-15 | $25.19 | $25.21 | $25.19 | $25.21 | $24.17 | 200 |
2020-07-14 | $25.19 | $25.19 | $25.19 | $25.19 | $24.14 | 56 |
2020-07-13 | $25.20 | $25.20 | $25.18 | $25.18 | $24.14 | 2,200 |
2020-07-10 | $25.26 | $25.26 | $25.26 | $25.26 | $24.22 | 60 |
2020-07-09 | $25.32 | $25.32 | $25.32 | $25.32 | $24.27 | 14 |
2020-07-08 | $25.23 | $25.23 | $25.23 | $25.23 | $24.19 | 70 |
2020-07-07 | $25.26 | $25.26 | $25.26 | $25.26 | $24.22 | 141 |
2020-07-06 | $25.24 | $25.24 | $25.24 | $25.24 | $24.20 | 22 |
2020-07-02 | $25.08 | $25.22 | $25.08 | $25.22 | $24.18 | 628 |
2020-07-01 | $25.19 | $25.19 | $25.19 | $25.19 | $24.15 | 36 |
2020-06-30 | $25.33 | $25.33 | $25.29 | $25.30 | $24.25 | 224,605 |
2020-06-29 | $25.31 | $25.31 | $25.31 | $25.31 | $24.25 | 33 |
2020-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.24 | 100 |
2020-06-25 | $25.24 | $25.24 | $25.24 | $25.24 | $24.18 | 10 |
2020-06-24 | $25.21 | $25.21 | $25.21 | $25.21 | $24.15 | 25 |
2020-06-23 | $25.31 | $25.31 | $25.24 | $25.24 | $24.18 | 2,550 |
2020-06-22 | $25.16 | $25.26 | $25.16 | $25.26 | $24.19 | 118 |
2020-06-19 | $25.30 | $25.30 | $25.08 | $25.20 | $24.14 | 1,004 |
2020-06-18 | $25.27 | $25.27 | $25.27 | $25.27 | $24.21 | 0 |
2020-06-17 | $25.30 | $25.30 | $25.20 | $25.20 | $24.14 | 127,274 |
2020-06-16 | $25.29 | $25.29 | $25.29 | $25.29 | $24.23 | 10 |
2020-06-15 | $25.32 | $25.32 | $25.22 | $25.22 | $24.15 | 1,300 |
2020-06-12 | $25.21 | $25.21 | $25.10 | $25.10 | $24.04 | 200 |
2020-06-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.18 | 1 |
2020-06-10 | $25.09 | $25.10 | $25.09 | $25.10 | $24.05 | 200 |
2020-06-09 | $25.00 | $25.12 | $25.00 | $25.12 | $24.06 | 700 |
2020-06-08 | $25.13 | $25.13 | $25.05 | $25.05 | $24.00 | 300 |
2020-06-05 | $25.05 | $25.08 | $25.01 | $25.01 | $23.96 | 12,400 |
2020-06-04 | $24.96 | $25.09 | $24.96 | $25.09 | $24.03 | 502 |
2020-06-03 | $25.19 | $25.19 | $25.12 | $25.12 | $24.06 | 1,325 |
2020-06-02 | $25.18 | $25.18 | $25.12 | $25.12 | $24.06 | 400 |
2020-06-01 | $25.25 | $25.25 | $25.17 | $25.17 | $24.11 | 214 |
2020-05-29 | $25.24 | $25.25 | $25.24 | $25.25 | $24.18 | 5,200 |
2020-05-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.16 | 0 |
2020-05-27 | $25.21 | $25.33 | $25.20 | $25.22 | $24.14 | 1,500 |
2020-05-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.11 | 0 |
2020-05-22 | $25.10 | $25.33 | $25.10 | $25.22 | $24.13 | 9,427 |
2020-05-21 | $25.30 | $25.30 | $25.20 | $25.20 | $24.11 | 1,400 |
2020-05-20 | $25.18 | $25.18 | $25.18 | $25.18 | $24.09 | 100 |
2020-05-19 | $25.07 | $25.13 | $25.07 | $25.13 | $24.04 | 100 |
2020-05-18 | $25.15 | $25.15 | $25.15 | $25.15 | $24.07 | 7 |
2020-05-15 | $25.19 | $25.19 | $25.19 | $25.19 | $24.10 | 1 |
2020-05-14 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 1 |
2020-05-13 | $25.30 | $25.30 | $25.19 | $25.19 | $24.11 | 5,300 |
2020-05-12 | $25.27 | $25.27 | $25.18 | $25.18 | $24.10 | 200 |
2020-05-11 | $25.01 | $25.11 | $25.01 | $25.11 | $24.03 | 400 |
2020-05-08 | $25.28 | $25.32 | $25.08 | $25.18 | $24.10 | 4,787 |
2020-05-07 | $25.25 | $25.25 | $25.02 | $25.15 | $24.07 | 4,823 |
2020-05-06 | $25.14 | $25.14 | $25.14 | $25.14 | $24.06 | 1 |
2020-05-05 | $25.30 | $25.30 | $25.05 | $25.14 | $24.06 | 1,302 |
2020-05-04 | $25.30 | $25.30 | $25.15 | $25.15 | $24.07 | 3,300 |
2020-05-01 | $25.01 | $25.15 | $25.01 | $25.15 | $24.07 | 200 |
2020-04-30 | $25.34 | $25.34 | $25.23 | $25.23 | $24.14 | 5,685,913 |
2020-04-29 | $25.23 | $25.23 | $25.13 | $25.13 | $24.05 | 100 |
2020-04-28 | $25.23 | $25.23 | $25.12 | $25.12 | $24.04 | 100 |
2020-04-27 | $25.02 | $25.02 | $25.02 | $25.02 | $23.94 | 0 |
2020-04-24 | $25.13 | $25.13 | $24.92 | $25.02 | $23.94 | 876 |
2020-04-23 | $25.10 | $25.10 | $24.86 | $24.98 | $23.91 | 4,053 |
2020-04-22 | $24.85 | $24.85 | $24.85 | $24.85 | $23.78 | 30 |
2020-04-21 | $24.84 | $24.84 | $24.84 | $24.84 | $23.77 | 22 |
2020-04-20 | $24.99 | $24.99 | $24.84 | $24.84 | $23.77 | 100 |
2020-04-17 | $24.83 | $24.83 | $24.83 | $24.83 | $23.76 | 0 |
2020-04-16 | $24.87 | $24.87 | $24.83 | $24.83 | $23.76 | 1,233,500 |
2020-04-15 | $24.77 | $24.94 | $24.77 | $24.91 | $23.83 | 800 |
2020-04-14 | $25.22 | $25.22 | $25.06 | $25.12 | $24.04 | 1,247,400 |
2020-04-13 | $24.99 | $25.00 | $24.99 | $25.00 | $23.93 | 100 |
2020-04-09 | $24.93 | $24.93 | $24.93 | $24.93 | $23.85 | 0 |
2020-04-08 | $24.81 | $24.93 | $24.81 | $24.93 | $23.85 | 1,300 |
2020-04-07 | $25.20 | $25.20 | $25.05 | $25.05 | $23.97 | 119 |
2020-04-06 | $24.85 | $24.85 | $24.85 | $24.85 | $23.78 | 0 |
2020-04-03 | $25.00 | $25.00 | $24.85 | $24.85 | $23.78 | 432 |
2020-04-02 | $24.80 | $24.97 | $24.80 | $24.90 | $23.82 | 300 |
2020-04-01 | $24.95 | $24.95 | $24.95 | $24.95 | $23.87 | 0 |
2020-03-31 | $25.03 | $25.03 | $25.03 | $25.03 | $23.95 | 3 |
2020-03-30 | $25.12 | $25.12 | $25.12 | $25.12 | $24.04 | 0 |
2020-03-27 | $25.31 | $25.31 | $25.31 | $25.31 | $24.22 | 133 |
2020-03-26 | $25.50 | $25.50 | $25.50 | $25.50 | $24.40 | 0 |
2020-03-25 | $24.93 | $24.93 | $24.93 | $24.93 | $23.85 | 4 |
2020-03-24 | $24.85 | $24.97 | $24.85 | $24.91 | $23.83 | 1,796 |
2020-03-23 | $24.89 | $24.89 | $24.86 | $24.86 | $23.79 | 800 |
2020-03-20 | $24.80 | $24.83 | $24.58 | $24.63 | $23.57 | 7,322 |
2020-03-19 | $24.46 | $24.75 | $24.46 | $24.59 | $23.53 | 600 |
2020-03-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.20 | 21 |
2020-03-17 | $24.84 | $24.84 | $24.46 | $24.46 | $23.41 | 300 |
2020-03-16 | $25.13 | $25.13 | $25.00 | $25.00 | $23.92 | 1,392 |
2020-03-13 | $25.10 | $25.15 | $25.06 | $25.06 | $23.98 | 4,333 |
2020-03-12 | $25.07 | $25.07 | $25.07 | $25.07 | $23.99 | 0 |
2020-03-11 | $25.29 | $25.30 | $25.29 | $25.30 | $24.21 | 500 |
2020-03-10 | $25.77 | $25.77 | $25.25 | $25.25 | $24.16 | 221 |
2020-03-09 | $26.10 | $26.10 | $26.03 | $26.03 | $24.91 | 2,200 |
2020-03-06 | $26.02 | $26.02 | $25.93 | $25.93 | $24.81 | 300 |
2020-03-05 | $25.77 | $25.79 | $25.77 | $25.79 | $24.68 | 600 |
2020-03-04 | $25.62 | $25.62 | $25.53 | $25.57 | $24.47 | 1,400 |
2020-03-03 | $25.81 | $25.81 | $25.81 | $25.81 | $24.70 | 58 |
2020-03-02 | $25.72 | $25.72 | $25.66 | $25.66 | $24.56 | 100 |
2020-02-28 | $25.52 | $25.52 | $25.52 | $25.52 | $24.42 | 0 |
2020-02-27 | $25.30 | $25.30 | $25.29 | $25.29 | $24.20 | 200 |
2020-02-26 | $25.23 | $25.25 | $25.18 | $25.20 | $24.12 | 46,647 |
2020-02-25 | $25.22 | $25.22 | $25.22 | $25.22 | $24.14 | 0 |
2020-02-24 | $25.13 | $25.13 | $25.13 | $25.13 | $24.04 | 0 |
2020-02-21 | $25.03 | $25.03 | $25.03 | $25.03 | $23.95 | 0 |
2020-02-20 | $25.00 | $25.00 | $24.94 | $24.95 | $23.87 | 71,663 |
2020-02-19 | $25.01 | $25.01 | $24.96 | $24.96 | $23.88 | 1,203 |
2020-02-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.02 | 200 |
2020-02-14 | $25.11 | $25.11 | $25.11 | $25.11 | $24.03 | 0 |
2020-02-13 | $25.10 | $25.10 | $25.10 | $25.10 | $24.02 | 0 |
2020-02-12 | $25.14 | $25.14 | $25.14 | $25.14 | $24.05 | 0 |
2020-02-11 | $25.18 | $25.18 | $25.16 | $25.16 | $24.07 | 200 |
2020-02-10 | $25.15 | $25.15 | $25.15 | $25.15 | $24.07 | 0 |
2020-02-07 | $25.18 | $25.18 | $25.18 | $25.18 | $24.09 | 0 |
2020-02-06 | $25.20 | $25.22 | $25.20 | $25.22 | $24.13 | 400 |
2020-02-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.16 | 0 |
2020-02-04 | $25.42 | $25.42 | $25.35 | $25.35 | $24.26 | 1,001 |
2020-02-03 | $25.48 | $25.48 | $25.48 | $25.48 | $24.38 | 0 |
2020-01-31 | $25.56 | $25.56 | $25.53 | $25.56 | $24.46 | 4,200 |
2020-01-30 | $25.42 | $25.42 | $25.42 | $25.42 | $24.33 | 17 |
2020-01-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.31 | 0 |
2020-01-28 | $25.32 | $25.32 | $25.32 | $25.32 | $24.23 | 0 |
2020-01-27 | $25.35 | $25.35 | $25.35 | $25.35 | $24.26 | 1 |
2020-01-24 | $25.26 | $25.26 | $25.26 | $25.26 | $24.17 | 1 |
2020-01-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.17 | 4 |
2020-01-22 | $25.17 | $25.17 | $25.17 | $25.17 | $24.09 | 0 |
2020-01-21 | $25.13 | $25.13 | $25.13 | $25.13 | $24.05 | 1 |
2020-01-17 | $25.10 | $25.10 | $25.10 | $25.10 | $24.02 | 2 |
2020-01-16 | $25.18 | $25.18 | $25.18 | $25.18 | $24.09 | 0 |
2020-01-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.12 | 0 |
2020-01-14 | $25.13 | $25.13 | $25.08 | $25.13 | $24.04 | 700 |
2020-01-13 | $25.15 | $25.15 | $25.15 | $25.15 | $24.06 | 181 |
2020-01-10 | $25.18 | $25.18 | $25.18 | $25.18 | $24.10 | 1 |
2020-01-09 | $25.13 | $25.17 | $25.13 | $25.15 | $24.07 | 400 |
2020-01-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.13 | 400 |
2020-01-07 | $25.31 | $25.31 | $25.31 | $25.31 | $24.22 | 90 |
2020-01-06 | $25.46 | $25.46 | $25.38 | $25.38 | $24.28 | 108 |
2020-01-03 | $25.33 | $25.33 | $25.33 | $25.33 | $24.24 | 3 |
2020-01-02 | $25.29 | $25.29 | $25.29 | $25.29 | $24.20 | 81 |
2019-12-31 | $25.31 | $25.31 | $25.31 | $25.31 | $24.22 | 15 |
2019-12-30 | $25.32 | $25.32 | $25.28 | $25.28 | $24.19 | 200 |
2019-12-27 | $25.79 | $25.79 | $25.75 | $25.75 | $24.15 | 500 |
2019-12-26 | $25.68 | $25.70 | $25.65 | $25.65 | $24.05 | 300 |
2019-12-24 | $25.61 | $25.61 | $25.61 | $25.61 | $24.02 | 15 |
2019-12-23 | $25.57 | $25.57 | $25.57 | $25.57 | $23.98 | 0 |
2019-12-20 | $25.61 | $25.61 | $25.60 | $25.60 | $24.00 | 800 |
2019-12-19 | $25.65 | $25.65 | $25.65 | $25.65 | $24.05 | 0 |
2019-12-18 | $25.67 | $25.67 | $25.67 | $25.67 | $24.07 | 0 |
2019-12-17 | $25.77 | $25.77 | $25.77 | $25.77 | $24.16 | 1 |
2019-12-16 | $25.75 | $25.75 | $25.73 | $25.73 | $24.12 | 200 |
2019-12-13 | $25.81 | $25.81 | $25.81 | $25.81 | $24.20 | 1 |
2019-12-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.15 | 0 |
2019-12-11 | $25.81 | $25.81 | $25.81 | $25.81 | $24.20 | 0 |
2019-12-10 | $25.68 | $25.68 | $25.68 | $25.68 | $24.08 | 0 |
2019-12-09 | $25.69 | $25.69 | $25.69 | $25.69 | $24.09 | 1 |
2019-12-06 | $25.65 | $25.65 | $25.65 | $25.65 | $24.05 | 0 |
2019-12-05 | $25.69 | $25.69 | $25.69 | $25.69 | $24.09 | 0 |
2019-12-04 | $25.67 | $25.67 | $25.67 | $25.67 | $24.07 | 0 |
2019-12-03 | $25.74 | $25.74 | $25.74 | $25.74 | $24.14 | 0 |
2019-12-02 | $25.58 | $25.58 | $25.58 | $25.58 | $23.99 | 0 |
2019-11-29 | $25.58 | $25.58 | $25.58 | $25.58 | $23.99 | 10 |
2019-11-27 | $25.61 | $25.61 | $25.61 | $25.61 | $24.02 | 0 |
2019-11-26 | $25.63 | $25.63 | $25.63 | $25.63 | $24.03 | 200 |
2019-11-25 | $25.58 | $25.58 | $25.58 | $25.58 | $23.99 | 0 |
2019-11-22 | $25.60 | $25.60 | $25.60 | $25.60 | $24.01 | 0 |
2019-11-21 | $25.64 | $25.64 | $25.64 | $25.64 | $24.04 | 6 |
2019-11-20 | $25.67 | $25.67 | $25.67 | $25.67 | $24.07 | 500 |
2019-11-19 | $25.68 | $25.68 | $25.68 | $25.68 | $24.08 | 10 |
2019-11-18 | $25.69 | $25.69 | $25.69 | $25.69 | $24.09 | 0 |
2019-11-15 | $25.66 | $25.66 | $25.66 | $25.66 | $24.06 | 1 |
2019-11-14 | $25.60 | $25.61 | $25.60 | $25.61 | $24.02 | 800 |
2019-11-13 | $25.51 | $25.51 | $25.51 | $25.51 | $23.92 | 0 |
2019-11-12 | $25.48 | $25.48 | $25.48 | $25.48 | $23.89 | 0 |
2019-11-11 | $25.51 | $25.51 | $25.51 | $25.51 | $23.92 | 0 |
2019-11-08 | $25.53 | $25.53 | $25.53 | $25.53 | $23.94 | 5 |
2019-11-07 | $25.56 | $25.56 | $25.56 | $25.56 | $23.97 | 0 |
2019-11-06 | $25.74 | $25.74 | $25.74 | $25.74 | $24.13 | 0 |
2019-11-05 | $25.69 | $25.69 | $25.69 | $25.69 | $24.09 | 0 |
2019-11-04 | $25.88 | $25.88 | $25.88 | $25.88 | $24.27 | 400 |
2019-11-01 | $26.03 | $26.03 | $26.03 | $26.03 | $24.41 | 1 |
2019-10-31 | $26.04 | $26.04 | $26.04 | $26.04 | $24.42 | 0 |
2019-10-30 | $25.86 | $25.86 | $25.86 | $25.86 | $24.25 | 0 |
2019-10-29 | $25.82 | $25.82 | $25.82 | $25.82 | $24.21 | 5 |
2019-10-28 | $25.78 | $25.78 | $25.78 | $25.78 | $24.17 | 0 |
2019-10-25 | $25.84 | $25.84 | $25.84 | $25.84 | $24.23 | 7 |
2019-10-24 | $25.93 | $25.93 | $25.93 | $25.93 | $24.32 | 0 |
2019-10-23 | $25.92 | $25.92 | $25.92 | $25.92 | $24.31 | 5 |
2019-10-22 | $25.91 | $25.91 | $25.91 | $25.91 | $24.30 | 0 |
2019-10-21 | $25.94 | $25.94 | $25.94 | $25.94 | $24.32 | 0 |
2019-10-18 | $25.96 | $25.96 | $25.96 | $25.96 | $24.34 | 0 |
2019-10-17 | $25.92 | $25.92 | $25.92 | $25.92 | $24.31 | 188 |
2019-10-16 | $25.76 | $25.79 | $25.76 | $25.79 | $24.18 | 400 |
2019-10-15 | $25.74 | $25.74 | $25.74 | $25.74 | $24.14 | 0 |
2019-10-14 | $25.84 | $25.84 | $25.80 | $25.80 | $24.19 | 100 |
2019-10-11 | $25.83 | $25.83 | $25.83 | $25.83 | $24.22 | 5 |
2019-10-10 | $25.82 | $25.82 | $25.78 | $25.78 | $24.17 | 200 |
2019-10-09 | $25.82 | $25.82 | $25.82 | $25.82 | $24.21 | 0 |
2019-10-08 | $25.83 | $25.83 | $25.83 | $25.83 | $24.22 | 0 |
2019-10-07 | $25.89 | $25.89 | $25.89 | $25.89 | $24.27 | 0 |
2019-10-04 | $25.92 | $25.92 | $25.92 | $25.92 | $24.31 | 0 |
2019-10-03 | $25.88 | $25.88 | $25.88 | $25.88 | $24.27 | 100 |
2019-10-02 | $25.82 | $25.82 | $25.82 | $25.82 | $24.21 | 0 |
2019-10-01 | $25.73 | $25.73 | $25.73 | $25.73 | $24.12 | 0 |
2019-09-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.15 | 0 |
2019-09-27 | $25.78 | $25.78 | $25.78 | $25.78 | $24.18 | 0 |
2019-09-26 | $25.79 | $25.79 | $25.79 | $25.79 | $24.18 | 0 |
2019-09-25 | $25.90 | $25.90 | $25.90 | $25.90 | $24.29 | 0 |
2019-09-24 | $26.02 | $26.02 | $26.02 | $26.02 | $24.40 | 0 |
2019-09-23 | $25.90 | $25.90 | $25.90 | $25.90 | $24.29 | 0 |
2019-09-20 | $25.85 | $25.85 | $25.85 | $25.85 | $24.24 | 0 |
2019-09-19 | $25.78 | $25.78 | $25.78 | $25.78 | $24.18 | 0 |
2019-09-18 | $25.89 | $25.89 | $25.82 | $25.82 | $24.21 | 700 |
2019-09-17 | $25.76 | $25.76 | $25.76 | $25.76 | $24.15 | 0 |
2019-09-16 | $25.71 | $25.71 | $25.71 | $25.71 | $24.11 | 0 |
2019-09-13 | $25.76 | $25.76 | $25.76 | $25.76 | $24.15 | 0 |
2019-09-12 | $25.76 | $25.76 | $25.76 | $25.76 | $24.16 | 104 |
2019-09-11 | $25.72 | $25.72 | $25.72 | $25.72 | $24.12 | 100 |
2019-09-10 | $25.76 | $25.76 | $25.76 | $25.76 | $24.16 | 100 |
2019-09-09 | $25.86 | $25.86 | $25.86 | $25.86 | $24.25 | 100 |
2019-09-06 | $25.96 | $25.96 | $25.96 | $25.96 | $24.35 | 100 |
2019-09-05 | $25.92 | $25.97 | $25.91 | $25.94 | $24.33 | 4,500 |
2019-09-04 | $26.15 | $26.15 | $26.15 | $26.15 | $24.52 | 0 |
2019-09-03 | $26.04 | $26.04 | $26.04 | $26.04 | $24.42 | 0 |
2019-08-30 | $26.05 | $26.05 | $26.03 | $26.03 | $24.41 | 100 |
2019-08-29 | $26.12 | $26.12 | $26.12 | $26.12 | $24.49 | 88 |
2019-08-28 | $26.19 | $26.19 | $26.19 | $26.19 | $24.56 | 0 |
2019-08-27 | $26.14 | $26.14 | $26.14 | $26.14 | $24.51 | 0 |
2019-08-26 | $26.09 | $26.09 | $26.09 | $26.09 | $24.46 | 105 |
2019-08-23 | $26.09 | $26.09 | $26.09 | $26.09 | $24.46 | 10 |
2019-08-22 | $25.94 | $25.94 | $25.94 | $25.94 | $24.33 | 15 |
2019-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.38 | 0 |
2019-08-20 | $26.01 | $26.01 | $25.98 | $25.98 | $24.36 | 561 |
2019-08-19 | $25.94 | $25.94 | $25.90 | $25.90 | $24.29 | 210 |
2019-08-16 | $26.06 | $26.12 | $26.06 | $26.12 | $24.50 | 115 |
2019-08-15 | $26.06 | $26.13 | $26.06 | $26.13 | $24.50 | 590 |
2019-08-14 | $25.98 | $25.98 | $25.97 | $25.97 | $24.35 | 385 |
2019-08-13 | $25.95 | $25.95 | $25.95 | $25.95 | $24.33 | 100 |
2019-08-12 | $25.98 | $25.98 | $25.98 | $25.98 | $24.37 | 70 |
2019-08-09 | $25.95 | $25.95 | $25.95 | $25.95 | $24.33 | 0 |
2019-08-08 | $25.94 | $25.94 | $25.94 | $25.94 | $24.33 | 100 |
2019-08-07 | $25.97 | $25.97 | $25.97 | $25.97 | $24.35 | 100 |
2019-08-06 | $25.90 | $25.90 | $25.90 | $25.90 | $24.28 | 100 |
2019-08-05 | $25.86 | $25.86 | $25.86 | $25.86 | $24.25 | 100 |
2019-08-02 | $25.73 | $25.73 | $25.73 | $25.73 | $24.13 | 100 |
2019-08-01 | $25.61 | $25.61 | $25.61 | $25.61 | $24.02 | 100 |
2019-07-31 | $25.54 | $25.54 | $25.49 | $25.49 | $23.90 | 100 |
2019-07-30 | $25.52 | $25.52 | $25.52 | $25.52 | $23.93 | 0 |
2019-07-29 | $25.51 | $25.51 | $25.51 | $25.51 | $23.92 | 8 |
2019-07-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.91 | 0 |
2019-07-25 | $25.54 | $25.54 | $25.54 | $25.54 | $23.95 | 100 |
2019-07-24 | $25.63 | $25.63 | $25.63 | $25.63 | $24.04 | 0 |
2019-07-23 | $25.57 | $25.57 | $25.57 | $25.57 | $23.98 | 0 |
2019-07-22 | $25.66 | $25.66 | $25.66 | $25.66 | $24.06 | 0 |
2019-07-19 | $25.72 | $25.72 | $25.72 | $25.72 | $24.12 | 0 |
2019-07-18 | $25.79 | $25.79 | $25.79 | $25.79 | $24.19 | 0 |
2019-07-17 | $25.59 | $25.59 | $25.59 | $25.59 | $24.00 | 1 |
2019-07-16 | $25.56 | $25.56 | $25.56 | $25.56 | $23.97 | 0 |
2019-07-15 | $25.65 | $25.65 | $25.65 | $25.65 | $24.05 | 0 |
2019-07-12 | $25.56 | $25.56 | $25.56 | $25.56 | $23.97 | 0 |
2019-07-11 | $25.57 | $25.57 | $25.57 | $25.57 | $23.98 | 0 |
2019-07-10 | $25.53 | $25.53 | $25.53 | $25.53 | $23.94 | 0 |
2019-07-09 | $25.50 | $25.50 | $25.50 | $25.50 | $23.91 | 0 |
2019-07-08 | $25.57 | $25.57 | $25.57 | $25.57 | $23.97 | 63 |
2019-07-05 | $25.60 | $25.63 | $25.60 | $25.63 | $24.03 | 1,231 |
2019-07-03 | $25.81 | $25.81 | $25.81 | $25.81 | $24.20 | 0 |
2019-07-02 | $25.63 | $25.63 | $25.62 | $25.62 | $24.03 | 538 |
2019-07-01 | $25.50 | $25.60 | $25.50 | $25.56 | $23.97 | 3,259 |
2019-06-28 | $25.73 | $25.73 | $25.66 | $25.66 | $24.06 | 1,301 |
2019-06-27 | $25.60 | $25.64 | $25.60 | $25.64 | $24.04 | 2,345 |
2019-06-26 | $25.61 | $25.61 | $25.58 | $25.59 | $24.00 | 2,456 |
2019-06-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.10 | 75 |
2019-06-24 | $25.75 | $25.75 | $25.75 | $25.75 | $24.15 | 0 |
2019-06-21 | $25.64 | $25.64 | $25.64 | $25.64 | $24.04 | 0 |
2019-06-20 | $25.66 | $25.66 | $25.62 | $25.62 | $24.03 | 440 |
2019-06-19 | $25.39 | $25.39 | $25.39 | $25.39 | $23.81 | 118 |
2019-06-18 | $25.27 | $25.27 | $25.27 | $25.27 | $23.70 | 0 |
2019-06-17 | $25.17 | $25.18 | $25.14 | $25.14 | $23.57 | 540 |
2019-06-14 | $25.28 | $25.29 | $25.19 | $25.19 | $23.62 | 630 |
2019-06-13 | $25.24 | $25.24 | $25.24 | $25.24 | $23.67 | 0 |
2019-06-12 | $25.26 | $25.26 | $25.26 | $25.26 | $23.69 | 0 |
2019-06-11 | $25.29 | $25.30 | $25.27 | $25.28 | $23.70 | 1,200 |
2019-06-10 | $25.19 | $25.23 | $25.18 | $25.23 | $23.66 | 5,742 |
2019-06-07 | $25.28 | $25.28 | $25.28 | $25.28 | $23.71 | 128 |
2019-06-06 | $25.15 | $25.15 | $25.15 | $25.15 | $23.59 | 100 |
2019-06-05 | $25.12 | $25.12 | $25.12 | $25.12 | $23.55 | 0 |
2019-06-04 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 4 |
2019-06-03 | $25.10 | $25.10 | $25.06 | $25.06 | $23.50 | 4,127 |
2019-05-31 | $24.84 | $24.91 | $24.84 | $24.86 | $23.31 | 4,738 |
2019-05-30 | $24.76 | $24.76 | $24.75 | $24.75 | $23.16 | 100 |
2019-05-29 | $24.79 | $24.79 | $24.73 | $24.73 | $23.15 | 201 |
2019-05-28 | $24.83 | $24.83 | $24.79 | $24.79 | $23.20 | 4,127 |
2019-05-24 | $24.87 | $24.89 | $24.84 | $24.84 | $23.25 | 17,976 |
2019-05-23 | $24.69 | $24.69 | $24.69 | $24.69 | $23.11 | 0 |
2019-05-22 | $24.61 | $24.62 | $24.58 | $24.58 | $23.01 | 7,101 |
2019-05-21 | $24.59 | $24.59 | $24.59 | $24.59 | $23.01 | 0 |
2019-05-20 | $24.63 | $24.63 | $24.62 | $24.62 | $23.04 | 2,000 |
2019-05-17 | $24.64 | $24.64 | $24.64 | $24.64 | $23.06 | 0 |
2019-05-16 | $24.68 | $24.68 | $24.68 | $24.68 | $23.10 | 0 |
2019-05-15 | $24.70 | $24.70 | $24.70 | $24.70 | $23.12 | 0 |
2019-05-14 | $24.67 | $24.67 | $24.67 | $24.67 | $23.09 | 20 |
2019-05-13 | $24.70 | $24.70 | $24.70 | $24.70 | $23.12 | 0 |
2019-05-10 | $24.70 | $24.70 | $24.70 | $24.70 | $23.12 | 0 |
2019-05-09 | $24.68 | $24.68 | $24.68 | $24.68 | $23.10 | 0 |
2019-05-08 | $24.66 | $24.66 | $24.66 | $24.66 | $23.08 | 0 |
2019-05-07 | $24.65 | $24.65 | $24.65 | $24.65 | $23.07 | 0 |
2019-05-06 | $24.60 | $24.60 | $24.60 | $24.60 | $23.02 | 0 |
2019-05-03 | $24.59 | $24.59 | $24.59 | $24.59 | $23.02 | 0 |
2019-05-02 | $24.48 | $24.48 | $24.48 | $24.48 | $22.91 | 0 |
2019-05-01 | $24.59 | $24.59 | $24.59 | $24.59 | $23.02 | 0 |
2019-04-30 | $24.63 | $24.63 | $24.63 | $24.63 | $23.05 | 0 |
2019-04-29 | $24.53 | $24.53 | $24.53 | $24.53 | $22.92 | 0 |
2019-04-26 | $24.53 | $24.53 | $24.53 | $24.53 | $22.92 | 0 |
2019-04-25 | $24.48 | $24.48 | $24.48 | $24.48 | $22.87 | 0 |
2019-04-24 | $24.52 | $24.52 | $24.52 | $24.52 | $22.91 | 0 |
2019-04-23 | $24.58 | $24.58 | $24.58 | $24.58 | $22.97 | 0 |
2019-04-22 | $24.62 | $24.65 | $24.62 | $24.62 | $23.00 | 353 |
2019-04-18 | $24.64 | $24.64 | $24.64 | $24.64 | $23.02 | 0 |
2019-04-17 | $24.68 | $24.68 | $24.68 | $24.68 | $23.06 | 0 |
2019-04-16 | $24.67 | $24.67 | $24.67 | $24.67 | $23.05 | 0 |
2019-04-15 | $24.69 | $24.69 | $24.67 | $24.67 | $23.05 | 118 |
2019-04-12 | $24.72 | $24.72 | $24.72 | $24.72 | $23.10 | 0 |
2019-04-11 | $24.74 | $24.74 | $24.74 | $24.74 | $23.11 | 0 |
2019-04-10 | $24.74 | $24.74 | $24.74 | $24.74 | $23.11 | 0 |
2019-04-09 | $24.70 | $24.70 | $24.70 | $24.70 | $23.08 | 0 |
2019-04-08 | $24.63 | $24.63 | $24.63 | $24.63 | $23.01 | 0 |
2019-04-05 | $24.60 | $24.60 | $24.60 | $24.60 | $22.98 | 0 |
2019-04-04 | $24.62 | $24.62 | $24.62 | $24.62 | $23.00 | 0 |
2019-04-03 | $24.61 | $24.61 | $24.61 | $24.61 | $23.00 | 0 |
2019-04-02 | $24.57 | $24.57 | $24.57 | $24.57 | $22.95 | 0 |
2019-04-01 | $24.58 | $24.58 | $24.58 | $24.58 | $22.96 | 0 |
2019-03-29 | $24.59 | $24.59 | $24.59 | $24.59 | $22.98 | 0 |
2019-03-28 | $24.69 | $24.69 | $24.69 | $24.69 | $23.02 | 0 |
2019-03-27 | $24.69 | $24.69 | $24.69 | $24.69 | $23.02 | 0 |
2019-03-26 | $24.78 | $24.78 | $24.73 | $24.73 | $23.06 | 204 |
2019-03-25 | $24.78 | $24.78 | $24.78 | $24.78 | $23.11 | 0 |
2019-03-22 | $24.72 | $24.72 | $24.72 | $24.72 | $23.04 | 0 |
2019-03-21 | $24.76 | $24.76 | $24.76 | $24.76 | $23.09 | 0 |
2019-03-20 | $24.67 | $24.79 | $24.67 | $24.79 | $23.11 | 203 |
2019-03-19 | $24.64 | $24.64 | $24.64 | $24.64 | $22.98 | 0 |
2019-03-18 | $24.60 | $24.60 | $24.60 | $24.60 | $22.94 | 0 |
2019-03-15 | $24.55 | $24.55 | $24.55 | $24.55 | $22.89 | 0 |
2019-03-14 | $24.54 | $24.54 | $24.54 | $24.54 | $22.88 | 0 |
2019-03-13 | $24.56 | $24.56 | $24.56 | $24.56 | $22.90 | 0 |
2019-03-12 | $24.55 | $24.55 | $24.55 | $24.55 | $22.89 | 0 |
2019-03-11 | $24.44 | $24.44 | $24.44 | $24.44 | $22.78 | 0 |
2019-03-08 | $24.37 | $24.37 | $24.37 | $24.37 | $22.72 | 0 |
2019-03-07 | $24.33 | $24.33 | $24.33 | $24.33 | $22.68 | 0 |
2019-03-06 | $24.45 | $24.45 | $24.45 | $24.45 | $22.79 | 0 |
2019-03-05 | $24.48 | $24.48 | $24.48 | $24.48 | $22.82 | 0 |
2019-03-04 | $24.42 | $24.42 | $24.42 | $24.42 | $22.77 | 0 |
2019-03-01 | $24.43 | $24.43 | $24.43 | $24.43 | $22.78 | 0 |
2019-02-28 | $24.58 | $24.58 | $24.54 | $24.54 | $22.88 | 200 |
2019-02-27 | $24.71 | $24.71 | $24.71 | $24.71 | $23.00 | 0 |
2019-02-26 | $24.73 | $24.73 | $24.73 | $24.73 | $23.01 | 2 |
2019-02-25 | $24.62 | $24.62 | $24.62 | $24.62 | $22.91 | 0 |
2019-02-22 | $24.60 | $24.60 | $24.58 | $24.58 | $22.87 | 200 |
2019-02-21 | $24.52 | $24.52 | $24.52 | $24.52 | $22.81 | 0 |
2019-02-20 | $24.59 | $24.59 | $24.59 | $24.59 | $22.88 | 0 |
2019-02-19 | $24.59 | $24.59 | $24.59 | $24.59 | $22.88 | 0 |
2019-02-15 | $24.49 | $24.49 | $24.49 | $24.49 | $22.79 | 0 |
2019-02-14 | $24.37 | $24.37 | $24.37 | $24.37 | $22.67 | 0 |
2019-02-13 | $24.38 | $24.38 | $24.38 | $24.38 | $22.69 | 0 |
2019-02-12 | $24.48 | $24.48 | $24.48 | $24.48 | $22.78 | 0 |
2019-02-11 | $24.42 | $24.42 | $24.42 | $24.42 | $22.73 | 0 |
2019-02-08 | $24.55 | $24.55 | $24.55 | $24.55 | $22.85 | 0 |
2019-02-07 | $24.57 | $24.57 | $24.57 | $24.57 | $22.87 | 0 |
2019-02-06 | $24.60 | $24.60 | $24.60 | $24.60 | $22.89 | 0 |
2019-02-05 | $24.70 | $24.70 | $24.70 | $24.70 | $22.98 | 0 |
2019-02-04 | $24.68 | $24.68 | $24.68 | $24.68 | $22.96 | 0 |
2019-02-01 | $24.72 | $24.72 | $24.72 | $24.72 | $23.00 | 0 |
2019-01-31 | $24.80 | $24.80 | $24.80 | $24.80 | $23.08 | 0 |
2019-01-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 0 |
2019-01-29 | $24.62 | $24.62 | $24.62 | $24.62 | $22.88 | 0 |
2019-01-28 | $24.62 | $24.62 | $24.62 | $24.62 | $22.88 | 0 |
2019-01-25 | $24.49 | $24.55 | $24.49 | $24.55 | $22.81 | 300 |
2019-01-24 | $24.45 | $24.45 | $24.45 | $24.45 | $22.72 | 0 |
2019-01-23 | $24.42 | $24.42 | $24.42 | $24.42 | $22.69 | 0 |
2019-01-22 | $24.33 | $24.33 | $24.33 | $24.33 | $22.61 | 0 |
2019-01-18 | $24.44 | $24.44 | $24.44 | $24.44 | $22.71 | 0 |
2019-01-17 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 0 |
2019-01-16 | $24.54 | $24.54 | $24.50 | $24.50 | $22.76 | 130 |
2019-01-15 | $24.53 | $24.53 | $24.53 | $24.53 | $22.79 | 0 |
2019-01-14 | $24.54 | $24.54 | $24.54 | $24.54 | $22.80 | 0 |
2019-01-11 | $24.53 | $24.53 | $24.53 | $24.53 | $22.80 | 0 |
2019-01-10 | $24.50 | $24.53 | $24.50 | $24.53 | $22.80 | 128 |
2019-01-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.76 | 0 |
2019-01-08 | $24.39 | $24.39 | $24.39 | $24.39 | $22.67 | 0 |
2019-01-07 | $24.45 | $24.45 | $24.45 | $24.45 | $22.72 | 0 |
2019-01-04 | $24.39 | $24.39 | $24.39 | $24.39 | $22.66 | 0 |
2019-01-03 | $24.30 | $24.30 | $24.30 | $24.30 | $22.58 | 0 |
2019-01-02 | $24.23 | $24.23 | $24.23 | $24.23 | $22.52 | 0 |
2018-12-31 | $24.23 | $24.23 | $24.23 | $24.23 | $22.52 | 0 |
2018-12-28 | $24.19 | $24.19 | $24.19 | $24.19 | $22.48 | 0 |
2018-12-27 | $24.18 | $24.18 | $24.18 | $24.18 | $22.41 | 0 |
2018-12-26 | $24.04 | $24.04 | $24.04 | $24.04 | $22.28 | 0 |
2018-12-24 | $23.99 | $23.99 | $23.99 | $23.99 | $22.24 | 0 |
2018-12-21 | $24.07 | $24.07 | $24.07 | $24.07 | $22.30 | 0 |
2018-12-20 | $24.07 | $24.07 | $24.07 | $24.07 | $22.31 | 0 |
2018-12-19 | $24.02 | $24.02 | $24.02 | $24.02 | $22.26 | 0 |
2018-12-18 | $24.01 | $24.01 | $24.01 | $24.01 | $22.25 | 0 |
2018-12-17 | $23.93 | $23.93 | $23.93 | $23.93 | $22.17 | 0 |
2018-12-14 | $23.89 | $23.89 | $23.89 | $23.89 | $22.14 | 0 |
2018-12-13 | $23.92 | $23.92 | $23.92 | $23.92 | $22.17 | 0 |
2018-12-12 | $24.16 | $24.16 | $24.16 | $24.16 | $22.39 | 0 |
2018-12-11 | $23.82 | $23.82 | $23.82 | $23.82 | $22.07 | 0 |
2018-12-10 | $24.16 | $24.16 | $24.16 | $24.16 | $22.39 | 0 |
2018-12-07 | $24.16 | $24.16 | $24.16 | $24.16 | $22.39 | 0 |
2018-12-06 | $24.16 | $24.16 | $24.16 | $24.16 | $22.39 | 0 |
2018-12-04 | $24.16 | $24.16 | $24.16 | $24.16 | $22.39 | 0 |
2018-12-03 | $24.16 | $24.16 | $24.16 | $24.16 | $22.39 | 0 |
2018-11-30 | $24.16 | $24.16 | $24.16 | $24.16 | $22.39 | 0 |
2018-11-29 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-28 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-27 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-26 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-23 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-21 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-20 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-19 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-16 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-15 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-14 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-13 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-12 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-09 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-08 | $24.21 | $24.21 | $24.21 | $24.21 | $22.39 | 0 |
2018-11-07 | $24.25 | $24.25 | $24.25 | $24.25 | $22.43 | 0 |
2018-11-06 | $24.25 | $24.25 | $24.25 | $24.25 | $22.43 | 0 |
2018-11-05 | $24.25 | $24.25 | $24.25 | $24.25 | $22.43 | 0 |
2018-11-02 | $24.25 | $24.25 | $24.25 | $24.25 | $22.43 | 0 |
2018-11-01 | $24.25 | $24.25 | $24.25 | $24.25 | $22.43 | 0 |
2018-10-31 | $24.25 | $24.25 | $24.25 | $24.25 | $22.43 | 0 |
2018-10-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-25 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-24 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-23 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-22 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-19 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-18 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-17 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-12 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-10 | $24.25 | $24.25 | $24.25 | $24.25 | $22.39 | 0 |
2018-10-09 | $24.30 | $24.30 | $24.30 | $24.30 | $22.44 | 0 |
2018-10-08 | $24.30 | $24.30 | $24.30 | $24.30 | $22.44 | 0 |
2018-10-05 | $24.30 | $24.30 | $24.30 | $24.30 | $22.44 | 0 |
2018-10-04 | $24.30 | $24.30 | $24.30 | $24.30 | $22.44 | 0 |
2018-10-03 | $24.30 | $24.30 | $24.30 | $24.30 | $22.44 | 0 |
2018-10-02 | $24.30 | $24.30 | $24.30 | $24.30 | $22.44 | 0 |
2018-10-01 | $24.30 | $24.30 | $24.30 | $24.30 | $22.44 | 0 |
2018-09-28 | $24.30 | $24.30 | $24.30 | $24.30 | $22.44 | 0 |
2018-09-27 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-26 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-25 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-24 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-21 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-20 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-19 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-18 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-17 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-14 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-13 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 1 |
2018-09-12 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-11 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-10 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-09-07 | $24.36 | $24.36 | $24.36 | $24.36 | $22.45 | 0 |
2018-09-06 | $24.36 | $24.36 | $24.36 | $24.36 | $22.45 | 0 |
2018-09-05 | $24.36 | $24.36 | $24.36 | $24.36 | $22.45 | 0 |
2018-09-04 | $24.36 | $24.36 | $24.36 | $24.36 | $22.45 | 0 |
2018-08-31 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 0 |
2018-08-30 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-29 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-28 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-27 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-24 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-23 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-22 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-21 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-20 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-17 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-16 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-15 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 0 |
2018-08-14 | $24.36 | $24.36 | $24.36 | $24.36 | $22.39 | 300 |
2018-08-13 | $24.68 | $24.68 | $24.68 | $24.68 | $22.69 | 0 |
2018-08-10 | $24.68 | $24.68 | $24.68 | $24.68 | $22.69 | 0 |
2018-08-09 | $24.68 | $24.68 | $24.68 | $24.68 | $22.69 | 0 |
2018-08-08 | $24.68 | $24.68 | $24.68 | $24.68 | $22.69 | 0 |
2018-08-07 | $24.68 | $24.68 | $24.68 | $24.68 | $22.69 | 0 |
2018-08-06 | $24.68 | $24.68 | $24.68 | $24.68 | $22.69 | 0 |
2018-08-03 | $24.68 | $24.68 | $24.68 | $24.68 | $22.69 | 0 |
2018-08-02 | $24.68 | $24.68 | $24.68 | $24.68 | $22.69 | 0 |
2018-08-01 | $24.65 | $24.65 | $24.65 | $24.65 | $22.66 | 0 |
2018-07-31 | $24.65 | $24.65 | $24.65 | $24.65 | $22.66 | 0 |
2018-07-30 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-27 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-26 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-25 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-24 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-23 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-20 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-19 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-18 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-17 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-16 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-13 | $24.72 | $24.72 | $24.72 | $24.72 | $22.69 | 1 |
2018-07-12 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-11 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-10 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-09 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-06 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-05 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-03 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 0 |
2018-07-02 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 100 |
2018-06-29 | $24.69 | $24.69 | $24.69 | $24.69 | $22.66 | 0 |
2018-06-28 | $24.69 | $24.69 | $24.69 | $24.69 | $22.66 | 0 |
2018-06-27 | $24.69 | $24.69 | $24.69 | $24.69 | $22.66 | 0 |
2018-06-26 | $24.69 | $24.69 | $24.69 | $24.69 | $22.66 | 0 |
2018-06-25 | $24.69 | $24.69 | $24.69 | $24.69 | $22.66 | 0 |
2018-06-22 | $24.69 | $24.69 | $24.69 | $24.69 | $22.66 | 0 |
2018-06-21 | $24.69 | $24.69 | $24.69 | $24.69 | $22.66 | 0 |
2018-06-20 | $24.69 | $24.69 | $24.69 | $24.69 | $22.66 | 1 |
2018-06-19 | $24.69 | $24.69 | $24.69 | $24.69 | $22.66 | 300 |
2018-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.95 | 0 |
2018-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.95 | 0 |
2018-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.95 | 110,000 |
2018-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.95 | 0 |
2018-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.95 | 0 |
2018-06-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.95 | 0 |
2018-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.95 | 0 |
2018-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.95 | 110,000 |
2018-06-06 | $25.18 | $25.18 | $25.18 | $25.18 | $23.11 | 0 |
2018-06-05 | $25.18 | $25.18 | $25.18 | $25.18 | $23.11 | 0 |
2018-06-04 | $25.18 | $25.18 | $25.18 | $25.18 | $23.11 | 0 |
2018-06-01 | $25.11 | $25.18 | $25.11 | $25.18 | $23.11 | 201 |
Franklin Liberty International Aggregate Bond ETF (FLIA) News Headlines
Recent Franklin Liberty International Aggregate Bond ETF (FLIA) News
Similar Companies to Franklin Liberty International Aggregate Bond ETF (FLIA) 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 | -- | -- | -- |