Franklin FTSE India ETF (FLIN) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.28 ($0.03) 0.08%
Franklin FTSE India ETF - Daily Information
Click for more stock information on Franklin FTSE India ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.16 |
Previous Close | $38.28 |
High | $38.33 |
Low | $38.05 |
Adjusted Open | $38.16 |
Previous Adjusted Close | $38.28 |
Adjusted High | $38.33 |
Adjusted Low | $38.05 |
About Franklin FTSE India ETF (FLIN)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE India Capped Index and in depositary receipts representing such securities. The FTSE India Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE India Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE India Capped Indexs weight. The FTSE India Capped Index is based on the FTSE India Index and is designed to measure the performance of Indian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE India Capped Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE India Capped Index was comprised of 151 securities with capitalizations ranging from $302 million to $124 billion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE India Capped Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE India Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE India Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE India Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE India Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE India Capped Index, but may not track the FTSE India Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE India Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE India Capped Index, including securities that resemble those included in the FTSE India Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE India Capped Index is concentrated.
Invest in Franklin FTSE India ETF (FLIN)
Historical Stock Data for Franklin FTSE India ETF (FLIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $38.16 | $38.33 | $38.05 | $38.28 | $38.28 | 1,618,203 |
2025-04-29 | $38.12 | $38.28 | $38.12 | $38.25 | $38.25 | 394,569 |
2025-04-28 | $38.30 | $38.34 | $37.97 | $38.09 | $38.09 | 346,655 |
2025-04-25 | $37.61 | $37.80 | $37.59 | $37.79 | $37.79 | 383,393 |
2025-04-24 | $38.15 | $38.48 | $38.13 | $38.42 | $38.42 | 372,229 |
2025-04-23 | $38.30 | $38.31 | $38.00 | $38.00 | $38.00 | 455,181 |
2025-04-22 | $38.24 | $38.40 | $38.13 | $38.26 | $38.26 | 2,219,031 |
2025-04-21 | $38.00 | $38.07 | $37.76 | $38.00 | $38.00 | 635,919 |
2025-04-17 | $37.35 | $37.60 | $37.29 | $37.41 | $37.41 | 211,339 |
2025-04-16 | $36.85 | $36.94 | $36.55 | $36.67 | $36.67 | 171,015 |
2025-04-15 | $36.65 | $36.85 | $36.53 | $36.56 | $36.56 | 924,583 |
2025-04-14 | $36.61 | $36.68 | $36.37 | $36.50 | $36.50 | 281,530 |
2025-04-11 | $35.87 | $36.23 | $35.75 | $36.17 | $36.17 | 299,394 |
2025-04-10 | $36.15 | $36.19 | $35.54 | $36.10 | $36.10 | 905,787 |
2025-04-09 | $34.98 | $36.66 | $34.75 | $36.44 | $36.44 | 289,866 |
2025-04-08 | $35.90 | $35.90 | $34.85 | $35.12 | $35.12 | 802,279 |
2025-04-07 | $35.00 | $35.72 | $34.74 | $35.01 | $35.01 | 675,282 |
2025-04-04 | $35.48 | $35.65 | $35.05 | $35.16 | $35.16 | 427,724 |
2025-04-03 | $36.56 | $36.76 | $36.56 | $36.69 | $36.69 | 1,171,071 |
2025-04-02 | $36.65 | $36.96 | $36.65 | $36.86 | $36.86 | 413,831 |
2025-04-01 | $36.43 | $36.60 | $36.36 | $36.56 | $36.56 | 357,204 |
2025-03-31 | $36.51 | $36.86 | $36.51 | $36.84 | $36.84 | 325,422 |
2025-03-28 | $36.99 | $37.04 | $36.66 | $36.69 | $36.69 | 307,413 |
2025-03-27 | $36.86 | $37.08 | $36.86 | $37.00 | $37.00 | 217,133 |
2025-03-26 | $36.85 | $36.92 | $36.70 | $36.70 | $36.70 | 177,200 |
2025-03-25 | $37.26 | $37.26 | $37.05 | $37.20 | $37.20 | 335,863 |
2025-03-24 | $37.25 | $37.35 | $37.21 | $37.35 | $37.35 | 273,436 |
2025-03-21 | $36.74 | $36.89 | $36.74 | $36.82 | $36.82 | 945,569 |
2025-03-20 | $36.12 | $36.31 | $36.10 | $36.28 | $36.28 | 356,953 |
2025-03-19 | $36.00 | $36.24 | $35.98 | $36.14 | $36.14 | 582,733 |
2025-03-18 | $35.60 | $35.67 | $35.53 | $35.61 | $35.61 | 217,015 |
2025-03-17 | $35.16 | $35.35 | $34.96 | $35.34 | $35.34 | 322,819 |
2025-03-14 | $34.87 | $34.99 | $34.85 | $34.99 | $34.99 | 660,884 |
2025-03-13 | $34.63 | $34.78 | $34.55 | $34.67 | $34.67 | 363,735 |
2025-03-12 | $34.80 | $34.86 | $34.69 | $34.77 | $34.77 | 119,637 |
2025-03-11 | $34.79 | $34.98 | $34.69 | $34.78 | $34.78 | 419,255 |
2025-03-10 | $34.62 | $34.68 | $34.44 | $34.63 | $34.63 | 275,608 |
2025-03-07 | $34.97 | $35.08 | $34.80 | $35.05 | $35.05 | 212,494 |
2025-03-06 | $34.95 | $35.13 | $34.91 | $34.92 | $34.92 | 241,228 |
2025-03-05 | $34.66 | $34.95 | $34.66 | $34.90 | $34.90 | 507,529 |
2025-03-04 | $34.01 | $34.20 | $33.86 | $34.00 | $34.00 | 255,593 |
2025-03-03 | $34.25 | $34.37 | $33.93 | $34.03 | $34.03 | 239,977 |
2025-02-28 | $34.03 | $34.27 | $33.87 | $34.27 | $34.27 | 337,895 |
2025-02-27 | $34.63 | $34.67 | $34.51 | $34.53 | $34.53 | 198,323 |
2025-02-26 | $34.90 | $35.04 | $34.89 | $34.92 | $34.92 | 222,567 |
2025-02-25 | $34.90 | $35.05 | $34.86 | $35.05 | $35.05 | 245,749 |
2025-02-24 | $35.06 | $35.08 | $34.97 | $35.07 | $35.07 | 226,148 |
2025-02-21 | $35.41 | $35.44 | $35.09 | $35.12 | $35.12 | 1,079,362 |
2025-02-20 | $35.74 | $35.80 | $35.56 | $35.68 | $35.68 | 2,224,178 |
2025-02-19 | $35.41 | $35.53 | $35.41 | $35.53 | $35.53 | 233,897 |
2025-02-18 | $35.34 | $35.46 | $35.34 | $35.44 | $35.44 | 394,332 |
2025-02-14 | $35.55 | $35.57 | $35.37 | $35.38 | $35.38 | 770,810 |
2025-02-13 | $35.69 | $36.05 | $35.69 | $36.01 | $36.01 | 255,858 |
2025-02-12 | $35.70 | $35.74 | $35.47 | $35.62 | $35.62 | 304,667 |
2025-02-11 | $35.95 | $35.95 | $35.80 | $35.86 | $35.86 | 477,112 |
2025-02-10 | $36.09 | $36.17 | $36.01 | $36.17 | $36.17 | 137,661 |
2025-02-07 | $36.37 | $36.41 | $36.05 | $36.10 | $36.10 | 207,669 |
2025-02-06 | $36.37 | $36.43 | $36.31 | $36.34 | $36.34 | 210,121 |
2025-02-05 | $36.65 | $36.72 | $36.61 | $36.70 | $36.70 | 110,728 |
2025-02-04 | $36.69 | $36.82 | $36.67 | $36.76 | $36.76 | 565,807 |
2025-02-03 | $36.19 | $36.49 | $36.16 | $36.41 | $36.41 | 194,223 |
2025-01-31 | $36.68 | $36.75 | $36.52 | $36.57 | $36.57 | 333,184 |
2025-01-30 | $36.43 | $36.50 | $36.38 | $36.47 | $36.47 | 363,642 |
2025-01-29 | $36.21 | $36.26 | $36.11 | $36.13 | $36.13 | 200,724 |
2025-01-28 | $35.90 | $35.93 | $35.77 | $35.90 | $35.90 | 179,270 |
2025-01-27 | $35.92 | $35.98 | $35.81 | $35.95 | $35.95 | 267,948 |
2025-01-24 | $36.50 | $36.55 | $36.40 | $36.48 | $36.48 | 265,655 |
2025-01-23 | $36.70 | $36.77 | $36.62 | $36.76 | $36.76 | 149,561 |
2025-01-22 | $36.38 | $36.42 | $36.32 | $36.35 | $36.35 | 656,629 |
2025-01-21 | $36.50 | $36.62 | $36.43 | $36.49 | $36.49 | 241,580 |
2025-01-17 | $36.72 | $36.87 | $36.70 | $36.81 | $36.81 | 106,071 |
2025-01-16 | $36.87 | $36.87 | $36.66 | $36.71 | $36.71 | 112,492 |
2025-01-15 | $36.86 | $36.89 | $36.78 | $36.84 | $36.84 | 114,864 |
2025-01-14 | $36.62 | $36.68 | $36.48 | $36.62 | $36.62 | 130,042 |
2025-01-13 | $36.13 | $36.33 | $36.11 | $36.29 | $36.29 | 317,982 |
2025-01-10 | $36.97 | $36.97 | $36.68 | $36.78 | $36.78 | 296,463 |
2025-01-08 | $37.61 | $37.66 | $37.52 | $37.66 | $37.66 | 575,804 |
2025-01-07 | $37.94 | $38.05 | $37.69 | $37.77 | $37.77 | 210,768 |
2025-01-06 | $37.95 | $37.95 | $37.72 | $37.74 | $37.74 | 309,534 |
2025-01-03 | $38.36 | $38.40 | $38.30 | $38.35 | $38.35 | 143,945 |
2025-01-02 | $38.53 | $38.57 | $38.34 | $38.40 | $38.40 | 713,866 |
2024-12-31 | $37.89 | $38.06 | $37.81 | $37.90 | $37.90 | 411,561 |
2024-12-30 | $37.91 | $37.91 | $37.72 | $37.75 | $37.75 | 216,063 |
2024-12-27 | $38.07 | $38.14 | $37.99 | $38.07 | $38.07 | 145,086 |
2024-12-26 | $38.27 | $38.28 | $38.13 | $38.26 | $38.26 | 140,156 |
2024-12-24 | $38.20 | $38.40 | $38.11 | $38.40 | $38.40 | 56,865 |
2024-12-23 | $38.18 | $38.32 | $38.09 | $38.30 | $38.30 | 104,571 |
2024-12-20 | $38.29 | $38.56 | $38.20 | $38.49 | $38.49 | 224,615 |
2024-12-19 | $39.02 | $39.09 | $38.86 | $38.91 | $38.67 | 151,037 |
2024-12-18 | $39.30 | $39.35 | $38.61 | $38.63 | $38.39 | 165,436 |
2024-12-17 | $39.69 | $39.69 | $39.42 | $39.45 | $39.20 | 123,939 |
2024-12-16 | $39.89 | $39.92 | $39.80 | $39.87 | $39.61 | 98,462 |
2024-12-13 | $39.97 | $40.01 | $39.88 | $39.93 | $39.68 | 92,316 |
2024-12-12 | $39.76 | $39.87 | $39.62 | $39.69 | $39.44 | 97,433 |
2024-12-11 | $40.04 | $40.08 | $39.95 | $40.04 | $39.79 | 117,467 |
2024-12-10 | $39.97 | $39.97 | $39.81 | $39.83 | $39.58 | 84,873 |
2024-12-09 | $40.00 | $40.06 | $39.87 | $39.87 | $39.62 | 333,604 |
2024-12-06 | $39.99 | $40.01 | $39.88 | $39.97 | $39.72 | 109,247 |
2024-12-05 | $39.87 | $40.02 | $39.87 | $39.96 | $39.71 | 285,195 |
2024-12-04 | $39.52 | $39.60 | $39.50 | $39.59 | $39.34 | 131,724 |
2024-12-03 | $39.47 | $39.52 | $39.36 | $39.52 | $39.27 | 108,660 |
2024-12-02 | $39.35 | $39.40 | $39.21 | $39.40 | $39.15 | 249,852 |
2024-11-29 | $39.28 | $39.43 | $39.09 | $39.39 | $39.39 | 70,663 |
2024-11-27 | $39.31 | $39.38 | $39.18 | $39.28 | $39.28 | 91,944 |
2024-11-26 | $39.17 | $39.18 | $39.07 | $39.17 | $39.17 | 111,475 |
2024-11-25 | $39.21 | $39.35 | $39.17 | $39.25 | $39.25 | 322,796 |
2024-11-22 | $38.70 | $38.85 | $38.65 | $38.85 | $38.85 | 162,021 |
2024-11-21 | $38.03 | $38.19 | $37.92 | $38.19 | $38.19 | 315,029 |
2024-11-20 | $38.60 | $38.62 | $38.46 | $38.52 | $38.52 | 152,044 |
2024-11-19 | $38.32 | $38.63 | $38.30 | $38.56 | $38.56 | 1,583,812 |
2024-11-18 | $38.12 | $38.26 | $38.08 | $38.20 | $38.20 | 165,738 |
2024-11-15 | $38.24 | $38.24 | $37.91 | $37.99 | $37.99 | 150,367 |
2024-11-14 | $38.31 | $38.45 | $38.21 | $38.33 | $38.33 | 137,337 |
2024-11-13 | $38.17 | $38.20 | $38.08 | $38.20 | $38.20 | 595,925 |
2024-11-12 | $38.72 | $38.86 | $38.51 | $38.60 | $38.60 | 396,461 |
2024-11-11 | $39.11 | $39.18 | $39.06 | $39.10 | $39.10 | 208,549 |
2024-11-08 | $39.23 | $39.27 | $39.00 | $39.03 | $39.03 | 180,379 |
2024-11-07 | $39.48 | $39.55 | $39.28 | $39.55 | $39.55 | 706,559 |
2024-11-06 | $39.68 | $39.72 | $39.50 | $39.68 | $39.68 | 170,485 |
2024-11-05 | $39.15 | $39.34 | $39.15 | $39.34 | $39.34 | 546,807 |
2024-11-04 | $39.11 | $39.15 | $38.95 | $38.98 | $38.98 | 190,099 |
2024-11-01 | $39.30 | $39.57 | $39.30 | $39.35 | $39.35 | 127,776 |
2024-10-31 | $39.37 | $39.41 | $39.20 | $39.29 | $39.29 | 128,876 |
2024-10-30 | $39.46 | $39.56 | $39.40 | $39.45 | $39.45 | 93,715 |
2024-10-29 | $39.54 | $39.69 | $39.45 | $39.59 | $39.59 | 1,217,684 |
2024-10-28 | $39.70 | $39.70 | $39.40 | $39.55 | $39.55 | 170,114 |
2024-10-25 | $39.37 | $39.37 | $39.14 | $39.21 | $39.21 | 395,656 |
2024-10-24 | $39.63 | $39.69 | $39.58 | $39.66 | $39.66 | 80,745 |
2024-10-23 | $39.73 | $39.78 | $39.58 | $39.67 | $39.67 | 158,970 |
2024-10-22 | $39.78 | $39.82 | $39.70 | $39.82 | $39.82 | 187,198 |
2024-10-21 | $40.21 | $40.30 | $40.18 | $40.29 | $40.29 | 212,634 |
2024-10-18 | $40.56 | $40.57 | $40.47 | $40.47 | $40.47 | 114,808 |
2024-10-17 | $40.50 | $40.53 | $40.35 | $40.43 | $40.43 | 197,909 |
2024-10-16 | $40.81 | $40.88 | $40.76 | $40.87 | $40.87 | 118,477 |
2024-10-15 | $40.91 | $40.97 | $40.81 | $40.82 | $40.82 | 122,412 |
2024-10-14 | $40.95 | $41.00 | $40.86 | $40.97 | $40.97 | 793,706 |
2024-10-11 | $40.85 | $40.97 | $40.80 | $40.95 | $40.95 | 128,116 |
2024-10-10 | $41.00 | $41.00 | $40.79 | $40.88 | $40.88 | 196,521 |
2024-10-09 | $40.96 | $41.10 | $40.88 | $41.07 | $41.07 | 73,642 |
2024-10-08 | $40.78 | $40.88 | $40.69 | $40.69 | $40.69 | 194,198 |
2024-10-07 | $40.58 | $40.58 | $39.98 | $40.09 | $40.09 | 612,791 |
2024-10-04 | $40.93 | $40.99 | $40.87 | $40.93 | $40.93 | 159,490 |
2024-10-03 | $41.25 | $41.29 | $41.02 | $41.15 | $41.15 | 1,137,535 |
2024-10-02 | $41.73 | $41.73 | $41.33 | $41.58 | $41.58 | 2,452,031 |
2024-10-01 | $42.10 | $42.10 | $41.49 | $41.62 | $41.62 | 260,433 |
2024-09-30 | $41.91 | $41.93 | $41.71 | $41.90 | $41.90 | 153,218 |
2024-09-27 | $42.36 | $42.41 | $42.20 | $42.25 | $42.25 | 137,705 |
2024-09-26 | $42.42 | $42.42 | $42.23 | $42.25 | $42.25 | 255,834 |
2024-09-25 | $42.26 | $42.31 | $42.09 | $42.13 | $42.13 | 97,787 |
2024-09-24 | $42.36 | $42.36 | $42.01 | $42.08 | $42.08 | 2,115,714 |
2024-09-23 | $42.41 | $42.49 | $42.34 | $42.42 | $42.42 | 116,360 |
2024-09-20 | $42.05 | $42.25 | $41.98 | $42.25 | $42.25 | 188,573 |
2024-09-19 | $41.51 | $41.64 | $41.36 | $41.60 | $41.60 | 135,688 |
2024-09-18 | $41.45 | $41.56 | $41.23 | $41.28 | $41.28 | 173,368 |
2024-09-17 | $41.65 | $41.68 | $41.50 | $41.54 | $41.54 | 77,889 |
2024-09-16 | $41.61 | $41.70 | $41.58 | $41.67 | $41.67 | 202,772 |
2024-09-13 | $41.50 | $41.62 | $41.45 | $41.51 | $41.51 | 184,918 |
2024-09-12 | $41.37 | $41.55 | $41.28 | $41.54 | $41.54 | 290,779 |
2024-09-11 | $40.83 | $41.08 | $40.58 | $41.05 | $41.05 | 204,874 |
2024-09-10 | $41.11 | $41.13 | $40.91 | $41.11 | $41.11 | 50,800 |
2024-09-09 | $40.79 | $41.02 | $40.79 | $40.94 | $40.94 | 153,238 |
2024-09-06 | $40.89 | $40.89 | $40.51 | $40.53 | $40.53 | 174,516 |
2024-09-05 | $41.22 | $41.25 | $41.07 | $41.11 | $41.11 | 108,245 |
2024-09-04 | $41.05 | $41.34 | $41.05 | $41.33 | $41.33 | 275,971 |
2024-09-03 | $41.25 | $41.38 | $41.00 | $41.10 | $41.10 | 1,379,139 |
2024-08-30 | $41.32 | $41.46 | $41.28 | $41.41 | $41.41 | 274,062 |
2024-08-29 | $41.09 | $41.20 | $40.96 | $41.07 | $41.07 | 91,934 |
2024-08-28 | $41.02 | $41.09 | $40.94 | $41.05 | $41.05 | 122,989 |
2024-08-27 | $41.03 | $41.12 | $40.92 | $41.06 | $41.06 | 136,402 |
2024-08-26 | $41.13 | $41.18 | $41.01 | $41.09 | $41.09 | 152,455 |
2024-08-23 | $40.84 | $41.03 | $40.78 | $40.98 | $40.98 | 103,623 |
2024-08-22 | $40.88 | $40.88 | $40.76 | $40.82 | $40.82 | 123,847 |
2024-08-21 | $40.80 | $40.93 | $40.80 | $40.92 | $40.92 | 176,551 |
2024-08-20 | $40.69 | $40.74 | $40.61 | $40.65 | $40.65 | 116,035 |
2024-08-19 | $40.55 | $40.64 | $40.51 | $40.58 | $40.58 | 96,082 |
2024-08-16 | $40.40 | $40.55 | $40.40 | $40.54 | $40.54 | 101,903 |
2024-08-15 | $40.00 | $40.20 | $39.93 | $40.12 | $40.12 | 321,384 |
2024-08-14 | $39.70 | $39.79 | $39.62 | $39.73 | $39.73 | 123,514 |
2024-08-13 | $39.73 | $39.87 | $39.71 | $39.86 | $39.86 | 77,982 |
2024-08-12 | $40.01 | $40.08 | $39.93 | $39.94 | $39.94 | 144,512 |
2024-08-09 | $40.03 | $40.15 | $39.88 | $40.03 | $40.03 | 165,112 |
2024-08-08 | $39.82 | $40.03 | $39.77 | $39.99 | $39.99 | 164,131 |
2024-08-07 | $39.97 | $40.05 | $39.64 | $39.66 | $39.66 | 195,400 |
2024-08-06 | $39.35 | $39.69 | $39.24 | $39.47 | $39.47 | 4,707,949 |
2024-08-05 | $38.87 | $39.58 | $38.87 | $39.24 | $39.24 | 424,813 |
2024-08-02 | $40.46 | $40.50 | $40.26 | $40.36 | $40.36 | 239,814 |
2024-08-01 | $41.00 | $41.03 | $40.65 | $40.75 | $40.75 | 148,930 |
2024-07-31 | $41.01 | $41.25 | $41.01 | $41.19 | $41.19 | 436,519 |
2024-07-30 | $40.90 | $40.90 | $40.68 | $40.79 | $40.79 | 103,846 |
2024-07-29 | $40.90 | $40.90 | $40.71 | $40.81 | $40.81 | 241,571 |
2024-07-26 | $40.79 | $40.84 | $40.68 | $40.83 | $40.83 | 111,807 |
2024-07-25 | $39.91 | $40.22 | $39.91 | $40.05 | $40.05 | 192,052 |
2024-07-24 | $40.16 | $40.16 | $39.83 | $39.83 | $39.83 | 232,538 |
2024-07-23 | $40.35 | $40.35 | $39.76 | $39.90 | $39.90 | 646,356 |
2024-07-22 | $40.54 | $40.60 | $40.45 | $40.55 | $40.55 | 419,403 |
2024-07-19 | $40.35 | $40.35 | $40.13 | $40.15 | $40.15 | 128,259 |
2024-07-18 | $41.00 | $41.03 | $40.79 | $40.82 | $40.82 | 131,681 |
2024-07-17 | $40.86 | $40.94 | $40.84 | $40.88 | $40.88 | 336,020 |
2024-07-16 | $40.85 | $41.08 | $40.82 | $41.05 | $41.05 | 549,376 |
2024-07-15 | $40.89 | $40.91 | $40.80 | $40.87 | $40.87 | 176,500 |
2024-07-12 | $40.77 | $40.96 | $40.77 | $40.85 | $40.85 | 172,412 |
2024-07-11 | $40.68 | $40.75 | $40.60 | $40.69 | $40.69 | 401,303 |
2024-07-10 | $40.57 | $40.57 | $40.43 | $40.57 | $40.57 | 100,534 |
2024-07-09 | $40.62 | $40.65 | $40.57 | $40.61 | $40.61 | 104,710 |
2024-07-08 | $40.51 | $40.63 | $40.45 | $40.47 | $40.47 | 276,477 |
2024-07-05 | $40.59 | $40.59 | $40.38 | $40.57 | $40.57 | 210,270 |
2024-07-03 | $40.36 | $40.49 | $40.36 | $40.46 | $40.46 | 70,770 |
2024-07-02 | $40.17 | $40.28 | $40.11 | $40.24 | $40.24 | 222,482 |
2024-07-01 | $40.20 | $40.26 | $40.14 | $40.18 | $40.18 | 1,330,719 |
2024-06-28 | $39.96 | $39.96 | $39.78 | $39.86 | $39.86 | 255,414 |
2024-06-27 | $39.96 | $40.00 | $39.88 | $39.93 | $39.93 | 145,095 |
2024-06-26 | $39.56 | $39.56 | $39.42 | $39.48 | $39.48 | 98,899 |
2024-06-25 | $39.50 | $39.52 | $39.42 | $39.48 | $39.48 | 209,667 |
2024-06-24 | $39.50 | $39.59 | $39.46 | $39.48 | $39.48 | 643,570 |
2024-06-21 | $39.32 | $39.42 | $39.19 | $39.22 | $39.22 | 241,470 |
2024-06-20 | $39.77 | $39.78 | $39.55 | $39.66 | $39.66 | 229,066 |
2024-06-18 | $39.97 | $40.11 | $39.97 | $40.07 | $40.07 | 198,841 |
2024-06-17 | $39.89 | $39.95 | $39.80 | $39.88 | $39.88 | 189,759 |
2024-06-14 | $39.59 | $39.93 | $39.59 | $39.90 | $39.90 | 3,133,094 |
2024-06-13 | $39.54 | $39.55 | $39.33 | $39.45 | $39.45 | 137,941 |
2024-06-12 | $39.53 | $39.54 | $39.38 | $39.45 | $39.45 | 188,140 |
2024-06-11 | $39.12 | $39.14 | $38.96 | $39.14 | $39.14 | 84,582 |
2024-06-10 | $38.99 | $39.06 | $38.96 | $38.99 | $38.99 | 123,251 |
2024-06-07 | $39.00 | $39.05 | $38.87 | $38.91 | $38.91 | 126,238 |
2024-06-06 | $38.47 | $38.47 | $38.32 | $38.41 | $38.41 | 252,473 |
2024-06-05 | $38.03 | $38.29 | $37.95 | $38.29 | $38.29 | 2,753,703 |
2024-06-04 | $36.68 | $37.05 | $36.57 | $37.03 | $37.03 | 3,445,790 |
2024-06-03 | $39.48 | $39.51 | $39.29 | $39.48 | $39.48 | 380,343 |
2024-05-31 | $38.22 | $38.22 | $37.93 | $38.20 | $38.20 | 160,873 |
2024-05-30 | $38.12 | $38.16 | $38.00 | $38.14 | $38.14 | 98,662 |
2024-05-29 | $38.27 | $38.32 | $38.14 | $38.32 | $38.32 | 137,512 |
2024-05-28 | $38.60 | $38.64 | $38.43 | $38.48 | $38.48 | 220,397 |
2024-05-24 | $38.81 | $38.88 | $38.75 | $38.83 | $38.83 | 239,315 |
2024-05-23 | $38.82 | $38.87 | $38.57 | $38.63 | $38.63 | 321,438 |
2024-05-22 | $38.27 | $38.28 | $38.16 | $38.23 | $38.23 | 122,438 |
2024-05-21 | $38.15 | $38.24 | $38.11 | $38.18 | $38.18 | 389,803 |
2024-05-20 | $38.00 | $38.09 | $37.97 | $38.09 | $38.09 | 132,794 |
2024-05-17 | $37.82 | $37.95 | $37.79 | $37.91 | $37.91 | 165,878 |
2024-05-16 | $37.57 | $37.64 | $37.54 | $37.60 | $37.60 | 95,371 |
2024-05-15 | $37.39 | $37.42 | $37.20 | $37.37 | $37.37 | 1,532,441 |
2024-05-14 | $37.31 | $37.45 | $37.30 | $37.45 | $37.45 | 103,846 |
2024-05-13 | $37.00 | $37.10 | $37.00 | $37.06 | $37.06 | 143,052 |
2024-05-10 | $36.91 | $36.95 | $36.76 | $36.79 | $36.79 | 224,131 |
2024-05-09 | $36.79 | $36.86 | $36.70 | $36.81 | $36.81 | 159,777 |
2024-05-08 | $37.19 | $37.30 | $37.15 | $37.18 | $37.18 | 193,890 |
2024-05-07 | $37.14 | $37.22 | $37.03 | $37.13 | $37.13 | 126,063 |
2024-05-06 | $37.48 | $37.54 | $37.41 | $37.54 | $37.54 | 125,243 |
2024-05-03 | $37.75 | $37.84 | $37.66 | $37.84 | $37.84 | 111,931 |
2024-05-02 | $37.86 | $38.06 | $37.80 | $38.04 | $38.04 | 125,173 |
2024-05-01 | $37.59 | $37.75 | $37.52 | $37.56 | $37.56 | 78,983 |
2024-04-30 | $37.58 | $37.66 | $37.50 | $37.50 | $37.50 | 129,522 |
2024-04-29 | $37.64 | $37.72 | $37.59 | $37.69 | $37.69 | 112,477 |
2024-04-26 | $37.57 | $37.60 | $37.48 | $37.55 | $37.55 | 111,267 |
2024-04-25 | $37.37 | $37.56 | $37.28 | $37.56 | $37.56 | 180,926 |
2024-04-24 | $37.32 | $37.33 | $37.21 | $37.32 | $37.32 | 96,827 |
2024-04-23 | $37.21 | $37.34 | $37.13 | $37.31 | $37.31 | 133,926 |
2024-04-22 | $37.13 | $37.25 | $37.08 | $37.22 | $37.22 | 101,975 |
2024-04-19 | $36.78 | $36.89 | $36.75 | $36.87 | $36.87 | 148,387 |
2024-04-18 | $36.59 | $36.69 | $36.45 | $36.60 | $36.60 | 219,386 |
2024-04-17 | $36.77 | $36.80 | $36.53 | $36.55 | $36.55 | 541,608 |
2024-04-16 | $36.74 | $36.74 | $36.59 | $36.69 | $36.69 | 256,879 |
2024-04-15 | $36.98 | $37.03 | $36.66 | $36.66 | $36.66 | 270,628 |
2024-04-12 | $37.22 | $37.22 | $36.94 | $36.98 | $36.98 | 180,903 |
2024-04-11 | $37.43 | $37.51 | $37.19 | $37.51 | $37.51 | 100,629 |
2024-04-10 | $37.41 | $37.45 | $37.25 | $37.41 | $37.41 | 116,402 |
2024-04-09 | $37.67 | $37.67 | $37.48 | $37.66 | $37.66 | 157,865 |
2024-04-08 | $37.64 | $37.75 | $37.64 | $37.69 | $37.69 | 213,838 |
2024-04-05 | $37.31 | $37.51 | $37.26 | $37.46 | $37.46 | 2,343,181 |
2024-04-04 | $37.36 | $37.45 | $37.08 | $37.12 | $37.12 | 96,535 |
2024-04-03 | $37.10 | $37.26 | $37.04 | $37.18 | $37.18 | 135,056 |
2024-04-02 | $37.01 | $37.17 | $37.01 | $37.03 | $37.03 | 159,232 |
2024-04-01 | $37.00 | $37.11 | $36.90 | $36.93 | $36.93 | 182,957 |
2024-03-28 | $36.80 | $36.87 | $36.77 | $36.85 | $36.85 | 130,371 |
2024-03-27 | $36.54 | $36.54 | $36.44 | $36.48 | $36.48 | 138,554 |
2024-03-26 | $36.34 | $36.37 | $36.27 | $36.30 | $36.30 | 173,726 |
2024-03-25 | $36.12 | $36.18 | $36.07 | $36.14 | $36.14 | 101,128 |
2024-03-22 | $36.18 | $36.22 | $36.06 | $36.09 | $36.09 | 280,177 |
2024-03-21 | $36.33 | $36.33 | $36.14 | $36.17 | $36.17 | 177,893 |
2024-03-20 | $35.88 | $36.09 | $35.84 | $36.07 | $36.07 | 224,205 |
2024-03-19 | $35.85 | $35.93 | $35.71 | $35.84 | $35.84 | 197,379 |
2024-03-18 | $36.27 | $36.31 | $36.16 | $36.21 | $36.21 | 115,503 |
2024-03-15 | $36.24 | $36.31 | $36.00 | $36.05 | $36.05 | 129,917 |
2024-03-14 | $36.31 | $36.46 | $36.15 | $36.18 | $36.18 | 123,653 |
2024-03-13 | $36.03 | $36.03 | $35.80 | $35.91 | $35.91 | 315,496 |
2024-03-12 | $37.01 | $37.01 | $36.83 | $36.92 | $36.92 | 172,401 |
2024-03-11 | $37.10 | $37.14 | $37.01 | $37.09 | $37.09 | 198,191 |
2024-03-08 | $37.44 | $37.48 | $37.32 | $37.37 | $37.37 | 256,465 |
2024-03-07 | $37.24 | $37.35 | $37.18 | $37.34 | $37.34 | 272,430 |
2024-03-06 | $37.16 | $37.21 | $37.12 | $37.14 | $37.14 | 173,431 |
2024-03-05 | $37.05 | $37.13 | $36.92 | $36.94 | $36.94 | 180,778 |
2024-03-04 | $37.06 | $37.12 | $37.02 | $37.10 | $37.10 | 193,686 |
2024-03-01 | $36.98 | $37.07 | $36.92 | $37.03 | $37.03 | 208,101 |
2024-02-29 | $36.65 | $36.65 | $36.43 | $36.47 | $36.47 | 195,806 |
2024-02-28 | $36.49 | $36.65 | $36.25 | $36.39 | $36.39 | 487,724 |
2024-02-27 | $36.87 | $36.87 | $36.75 | $36.83 | $36.83 | 120,280 |
2024-02-26 | $36.80 | $36.89 | $36.80 | $36.82 | $36.82 | 218,308 |
2024-02-23 | $36.99 | $37.02 | $36.95 | $36.97 | $36.97 | 163,680 |
2024-02-22 | $36.85 | $36.99 | $36.85 | $36.99 | $36.99 | 128,354 |
2024-02-21 | $36.54 | $36.65 | $36.44 | $36.58 | $36.58 | 127,289 |
2024-02-20 | $36.85 | $36.91 | $36.80 | $36.87 | $36.87 | 152,110 |
2024-02-16 | $36.59 | $36.73 | $36.56 | $36.65 | $36.65 | 244,942 |
2024-02-15 | $36.43 | $36.55 | $36.36 | $36.53 | $36.53 | 287,152 |
2024-02-14 | $36.22 | $36.35 | $36.20 | $36.32 | $36.32 | 155,320 |
2024-02-13 | $35.81 | $35.81 | $35.60 | $35.72 | $35.72 | 190,286 |
2024-02-12 | $35.92 | $36.07 | $35.85 | $35.97 | $35.97 | 224,520 |
2024-02-09 | $36.19 | $36.35 | $36.12 | $36.35 | $36.35 | 98,033 |
2024-02-08 | $36.27 | $36.28 | $36.12 | $36.18 | $36.18 | 156,723 |
2024-02-07 | $36.43 | $36.56 | $36.41 | $36.47 | $36.47 | 132,938 |
2024-02-06 | $36.28 | $36.43 | $36.25 | $36.35 | $36.35 | 263,839 |
2024-02-05 | $35.76 | $35.88 | $35.71 | $35.82 | $35.82 | 191,863 |
2024-02-02 | $35.88 | $36.04 | $35.80 | $36.04 | $36.04 | 148,821 |
2024-02-01 | $35.71 | $35.87 | $35.61 | $35.87 | $35.87 | 313,478 |
2024-01-31 | $35.67 | $35.79 | $35.60 | $35.68 | $35.68 | 128,807 |
2024-01-30 | $35.17 | $35.34 | $35.12 | $35.34 | $35.34 | 258,793 |
2024-01-29 | $35.59 | $35.63 | $35.49 | $35.62 | $35.62 | 118,139 |
2024-01-26 | $35.01 | $35.11 | $34.99 | $35.02 | $35.02 | 71,671 |
2024-01-25 | $34.94 | $35.03 | $34.85 | $34.96 | $34.96 | 109,680 |
2024-01-24 | $35.19 | $35.36 | $34.91 | $34.97 | $34.97 | 1,126,635 |
2024-01-23 | $34.71 | $34.83 | $34.66 | $34.76 | $34.76 | 212,946 |
2024-01-22 | $35.51 | $35.77 | $35.51 | $35.71 | $35.71 | 178,335 |
2024-01-19 | $35.45 | $35.54 | $35.27 | $35.51 | $35.51 | 116,017 |
2024-01-18 | $35.11 | $35.20 | $35.02 | $35.15 | $35.15 | 192,419 |
2024-01-17 | $35.01 | $35.09 | $34.82 | $34.96 | $34.96 | 113,954 |
2024-01-16 | $35.69 | $35.69 | $35.37 | $35.44 | $35.44 | 131,043 |
2024-01-12 | $35.81 | $35.96 | $35.79 | $35.83 | $35.83 | 134,427 |
2024-01-11 | $35.26 | $35.30 | $35.07 | $35.24 | $35.24 | 71,619 |
2024-01-10 | $35.13 | $35.26 | $35.13 | $35.25 | $35.25 | 360,673 |
2024-01-09 | $35.05 | $35.06 | $34.90 | $35.03 | $35.03 | 90,532 |
2024-01-08 | $34.99 | $35.18 | $34.97 | $35.15 | $35.15 | 156,575 |
2024-01-05 | $35.20 | $35.35 | $35.20 | $35.23 | $35.23 | 95,154 |
2024-01-04 | $35.12 | $35.25 | $35.10 | $35.14 | $35.14 | 129,946 |
2024-01-03 | $34.75 | $34.87 | $34.68 | $34.82 | $34.82 | 84,748 |
2024-01-02 | $34.84 | $34.90 | $34.75 | $34.85 | $34.85 | 116,699 |
2023-12-29 | $34.95 | $34.97 | $34.82 | $34.88 | $34.88 | 91,600 |
2023-12-28 | $34.99 | $35.04 | $34.93 | $34.98 | $34.98 | 124,322 |
2023-12-27 | $34.86 | $34.90 | $34.81 | $34.81 | $34.81 | 103,878 |
2023-12-26 | $34.64 | $34.67 | $34.60 | $34.65 | $34.65 | 87,205 |
2023-12-22 | $34.43 | $34.54 | $34.42 | $34.54 | $34.54 | 67,563 |
2023-12-21 | $34.19 | $34.38 | $34.17 | $34.38 | $34.38 | 81,085 |
2023-12-20 | $33.95 | $33.98 | $33.63 | $33.66 | $33.66 | 261,314 |
2023-12-19 | $34.59 | $34.77 | $34.59 | $34.74 | $34.74 | 53,680 |
2023-12-18 | $34.50 | $34.60 | $34.43 | $34.60 | $34.59 | 92,988 |
2023-12-15 | $34.65 | $34.67 | $34.53 | $34.53 | $34.53 | 1,579,732 |
2023-12-14 | $34.52 | $34.76 | $34.52 | $34.76 | $34.51 | 105,321 |
2023-12-13 | $34.11 | $34.39 | $33.95 | $34.39 | $34.14 | 57,928 |
2023-12-12 | $33.89 | $34.00 | $33.80 | $34.00 | $33.76 | 79,086 |
2023-12-11 | $34.08 | $34.15 | $34.03 | $34.14 | $33.89 | 104,180 |
2023-12-08 | $33.90 | $34.01 | $33.78 | $33.93 | $33.69 | 1,378,736 |
2023-12-07 | $34.12 | $34.12 | $34.02 | $34.10 | $33.85 | 86,230 |
2023-12-06 | $34.08 | $34.13 | $33.97 | $33.99 | $33.75 | 1,238,917 |
2023-12-05 | $33.76 | $33.91 | $33.74 | $33.91 | $33.67 | 60,377 |
2023-12-04 | $33.52 | $33.68 | $33.50 | $33.51 | $33.27 | 56,740 |
2023-12-01 | $33.06 | $33.30 | $33.05 | $33.30 | $33.30 | 46,544 |
2023-11-30 | $32.97 | $33.03 | $32.85 | $33.03 | $33.03 | 66,737 |
2023-11-29 | $32.80 | $32.86 | $32.71 | $32.75 | $32.75 | 82,408 |
2023-11-28 | $32.54 | $32.68 | $32.54 | $32.65 | $32.65 | 26,634 |
2023-11-27 | $32.37 | $32.37 | $32.31 | $32.34 | $32.34 | 18,918 |
2023-11-24 | $32.29 | $32.38 | $32.29 | $32.38 | $32.38 | 25,688 |
2023-11-22 | $32.37 | $32.40 | $32.33 | $32.38 | $32.38 | 73,002 |
2023-11-21 | $32.32 | $32.34 | $32.26 | $32.26 | $32.26 | 59,392 |
2023-11-20 | $32.16 | $32.26 | $32.13 | $32.26 | $32.26 | 57,368 |
2023-11-17 | $32.26 | $32.32 | $32.24 | $32.26 | $32.26 | 103,664 |
2023-11-16 | $32.21 | $32.28 | $32.15 | $32.20 | $32.20 | 119,904 |
2023-11-15 | $32.26 | $32.26 | $32.17 | $32.20 | $32.20 | 32,994 |
2023-11-14 | $32.12 | $32.36 | $32.10 | $32.36 | $32.36 | 27,011 |
2023-11-13 | $31.78 | $31.86 | $31.71 | $31.83 | $31.83 | 31,246 |
2023-11-10 | $31.67 | $31.83 | $31.65 | $31.82 | $31.82 | 21,580 |
2023-11-09 | $31.68 | $31.75 | $31.50 | $31.52 | $31.52 | 29,980 |
2023-11-08 | $31.63 | $31.80 | $31.63 | $31.74 | $31.74 | 1,095,326 |
2023-11-07 | $31.49 | $31.58 | $31.46 | $31.58 | $31.58 | 40,933 |
2023-11-06 | $31.54 | $31.61 | $31.50 | $31.52 | $31.52 | 209,816 |
2023-11-03 | $31.35 | $31.59 | $31.35 | $31.54 | $31.54 | 45,020 |
2023-11-02 | $31.20 | $31.32 | $31.19 | $31.31 | $31.31 | 25,080 |
2023-11-01 | $30.81 | $31.03 | $30.77 | $30.99 | $30.99 | 123,402 |
2023-10-31 | $30.85 | $30.92 | $30.73 | $30.88 | $30.88 | 25,558 |
2023-10-30 | $30.87 | $30.98 | $30.81 | $30.92 | $30.92 | 71,801 |
2023-10-27 | $30.70 | $30.87 | $30.63 | $30.65 | $30.65 | 17,185 |
2023-10-26 | $30.51 | $30.55 | $30.41 | $30.44 | $30.44 | 56,268 |
2023-10-25 | $30.82 | $30.88 | $30.70 | $30.81 | $30.81 | 37,271 |
2023-10-24 | $31.23 | $31.27 | $31.09 | $31.13 | $31.13 | 456,127 |
2023-10-23 | $31.20 | $31.20 | $31.01 | $31.11 | $31.11 | 51,535 |
2023-10-20 | $31.56 | $31.60 | $31.44 | $31.45 | $31.45 | 95,939 |
2023-10-19 | $31.80 | $31.90 | $31.74 | $31.75 | $31.75 | 42,355 |
2023-10-18 | $31.81 | $31.82 | $31.59 | $31.59 | $31.59 | 51,049 |
2023-10-17 | $31.91 | $32.06 | $31.91 | $32.02 | $32.02 | 35,608 |
2023-10-16 | $31.91 | $32.09 | $31.90 | $32.05 | $32.05 | 26,995 |
2023-10-13 | $31.84 | $31.89 | $31.75 | $31.75 | $31.75 | 18,461 |
2023-10-12 | $31.90 | $31.90 | $31.65 | $31.67 | $31.67 | 24,096 |
2023-10-11 | $32.02 | $32.06 | $31.90 | $31.93 | $31.93 | 42,231 |
2023-10-10 | $31.81 | $32.02 | $31.81 | $31.89 | $31.89 | 1,366,445 |
2023-10-09 | $31.42 | $31.60 | $31.37 | $31.59 | $31.59 | 50,892 |
2023-10-06 | $31.66 | $32.00 | $31.66 | $31.98 | $31.98 | 56,385 |
2023-10-05 | $31.63 | $31.71 | $31.53 | $31.68 | $31.68 | 89,335 |
2023-10-04 | $31.48 | $31.51 | $31.34 | $31.48 | $31.48 | 41,436 |
2023-10-03 | $31.63 | $31.66 | $31.50 | $31.53 | $31.53 | 35,532 |
2023-10-02 | $31.65 | $31.70 | $31.52 | $31.61 | $31.61 | 28,780 |
2023-09-29 | $31.90 | $31.90 | $31.62 | $31.66 | $31.66 | 43,146 |
2023-09-28 | $31.60 | $31.71 | $31.56 | $31.69 | $31.69 | 535,029 |
2023-09-27 | $31.96 | $31.96 | $31.81 | $31.89 | $31.89 | 112,346 |
2023-09-26 | $31.78 | $31.80 | $31.66 | $31.67 | $31.67 | 38,055 |
2023-09-25 | $31.82 | $31.90 | $31.75 | $31.90 | $31.90 | 41,079 |
2023-09-22 | $31.91 | $31.91 | $31.76 | $31.76 | $31.76 | 28,962 |
2023-09-21 | $31.82 | $31.83 | $31.75 | $31.76 | $31.76 | 46,584 |
2023-09-20 | $32.16 | $32.22 | $32.00 | $32.00 | $32.00 | 41,005 |
2023-09-19 | $32.18 | $32.19 | $32.03 | $32.14 | $32.14 | 49,818 |
2023-09-18 | $32.19 | $32.26 | $32.11 | $32.23 | $32.23 | 33,211 |
2023-09-15 | $32.37 | $32.41 | $32.26 | $32.27 | $32.27 | 25,011 |
2023-09-14 | $32.39 | $32.45 | $32.33 | $32.37 | $32.37 | 86,171 |
2023-09-13 | $32.30 | $32.32 | $32.21 | $32.27 | $32.27 | 33,394 |
2023-09-12 | $32.22 | $32.25 | $32.15 | $32.20 | $32.20 | 61,508 |
2023-09-11 | $32.57 | $32.61 | $32.47 | $32.61 | $32.61 | 129,907 |
2023-09-08 | $32.13 | $32.30 | $32.13 | $32.30 | $32.30 | 57,692 |
2023-09-07 | $31.83 | $31.94 | $31.83 | $31.92 | $31.92 | 23,904 |
2023-09-06 | $31.65 | $31.88 | $31.61 | $31.74 | $31.74 | 44,249 |
2023-09-05 | $31.88 | $31.93 | $31.77 | $31.84 | $31.84 | 47,217 |
2023-09-01 | $31.70 | $31.72 | $31.51 | $31.64 | $31.64 | 70,310 |
2023-08-31 | $31.48 | $31.48 | $31.33 | $31.40 | $31.40 | 63,877 |
2023-08-30 | $31.56 | $31.63 | $31.48 | $31.48 | $31.48 | 350,856 |
2023-08-29 | $31.38 | $31.62 | $31.38 | $31.57 | $31.57 | 280,477 |
2023-08-28 | $31.40 | $31.45 | $31.34 | $31.36 | $31.36 | 168,078 |
2023-08-25 | $31.23 | $31.30 | $31.12 | $31.27 | $31.27 | 44,281 |
2023-08-24 | $31.45 | $31.45 | $31.29 | $31.29 | $31.29 | 41,633 |
2023-08-23 | $31.40 | $31.64 | $31.40 | $31.61 | $31.61 | 33,157 |
2023-08-22 | $31.26 | $31.28 | $31.14 | $31.14 | $31.14 | 17,427 |
2023-08-21 | $31.13 | $31.20 | $31.06 | $31.18 | $31.18 | 47,227 |
2023-08-18 | $30.91 | $31.07 | $30.89 | $30.96 | $30.96 | 31,190 |
2023-08-17 | $31.11 | $31.11 | $30.90 | $30.90 | $30.90 | 25,890 |
2023-08-16 | $31.02 | $31.16 | $30.99 | $30.99 | $30.99 | 28,826 |
2023-08-15 | $31.00 | $31.02 | $30.86 | $30.87 | $30.87 | 26,450 |
2023-08-14 | $31.01 | $31.05 | $30.92 | $31.04 | $31.04 | 22,229 |
2023-08-11 | $31.26 | $31.26 | $31.08 | $31.15 | $31.15 | 33,265 |
2023-08-10 | $31.33 | $31.51 | $31.25 | $31.28 | $31.28 | 26,939 |
2023-08-09 | $31.39 | $31.39 | $31.25 | $31.32 | $31.32 | 25,473 |
2023-08-08 | $31.26 | $31.26 | $31.13 | $31.25 | $31.25 | 27,712 |
2023-08-07 | $31.45 | $31.45 | $31.37 | $31.42 | $31.42 | 69,122 |
2023-08-04 | $31.34 | $31.43 | $31.23 | $31.35 | $31.35 | 56,709 |
2023-08-03 | $31.02 | $31.11 | $31.00 | $31.00 | $31.00 | 42,319 |
2023-08-02 | $31.42 | $31.42 | $30.96 | $31.02 | $31.02 | 59,560 |
2023-08-01 | $31.67 | $31.70 | $31.58 | $31.64 | $31.64 | 605,733 |
2023-07-31 | $31.71 | $31.85 | $31.61 | $31.76 | $31.76 | 112,244 |
2023-07-28 | $31.57 | $31.65 | $31.50 | $31.58 | $31.58 | 65,635 |
2023-07-27 | $31.64 | $31.67 | $31.33 | $31.35 | $31.35 | 53,752 |
2023-07-26 | $31.59 | $31.74 | $31.59 | $31.69 | $31.69 | 63,738 |
2023-07-25 | $31.56 | $31.65 | $31.54 | $31.56 | $31.56 | 35,436 |
2023-07-24 | $31.41 | $31.57 | $31.41 | $31.55 | $31.55 | 35,037 |
2023-07-21 | $31.49 | $31.50 | $31.40 | $31.42 | $31.42 | 30,092 |
2023-07-20 | $31.63 | $31.63 | $31.45 | $31.53 | $31.53 | 69,200 |
2023-07-19 | $31.63 | $31.68 | $31.58 | $31.60 | $31.60 | 40,528 |
2023-07-18 | $31.53 | $31.55 | $31.46 | $31.54 | $31.54 | 40,072 |
2023-07-17 | $31.46 | $31.61 | $31.40 | $31.53 | $31.53 | 1,726,877 |
2023-07-14 | $31.33 | $31.39 | $31.27 | $31.39 | $31.39 | 28,857 |
2023-07-13 | $31.14 | $31.26 | $31.10 | $31.20 | $31.20 | 271,599 |
2023-07-12 | $31.23 | $31.36 | $31.20 | $31.35 | $31.35 | 83,119 |
2023-07-11 | $31.05 | $31.12 | $31.00 | $31.11 | $31.11 | 41,589 |
2023-07-10 | $30.73 | $30.89 | $30.72 | $30.87 | $30.87 | 59,661 |
2023-07-07 | $30.78 | $30.87 | $30.73 | $30.73 | $30.73 | 46,679 |
2023-07-06 | $30.90 | $30.90 | $30.69 | $30.79 | $30.79 | 54,609 |
2023-07-05 | $31.02 | $31.11 | $30.91 | $30.94 | $30.94 | 54,843 |
2023-07-03 | $30.98 | $31.06 | $30.98 | $31.02 | $31.02 | 39,882 |
2023-06-30 | $30.83 | $30.97 | $30.83 | $30.89 | $30.89 | 46,574 |
2023-06-29 | $30.58 | $30.66 | $30.52 | $30.66 | $30.66 | 51,822 |
2023-06-28 | $30.53 | $30.68 | $30.53 | $30.68 | $30.68 | 152,104 |
2023-06-27 | $30.35 | $30.40 | $30.30 | $30.39 | $30.39 | 65,356 |
2023-06-26 | $30.17 | $30.25 | $30.15 | $30.16 | $30.16 | 32,919 |
2023-06-23 | $30.11 | $30.11 | $29.98 | $30.09 | $30.09 | 49,924 |
2023-06-22 | $30.33 | $30.39 | $30.31 | $30.36 | $30.36 | 26,697 |
2023-06-21 | $30.44 | $30.51 | $30.40 | $30.48 | $30.48 | 28,257 |
2023-06-20 | $30.36 | $30.48 | $30.34 | $30.45 | $30.45 | 1,527,967 |
2023-06-16 | $30.52 | $30.52 | $30.40 | $30.44 | $30.44 | 35,470 |
2023-06-15 | $30.19 | $30.37 | $30.19 | $30.34 | $30.34 | 21,197 |
2023-06-14 | $30.19 | $30.27 | $30.06 | $30.18 | $30.18 | 11,416 |
2023-06-13 | $30.06 | $30.12 | $30.03 | $30.10 | $30.10 | 15,423 |
2023-06-12 | $29.75 | $29.83 | $29.72 | $29.82 | $29.82 | 14,764 |
2023-06-09 | $29.63 | $29.76 | $29.63 | $29.65 | $29.65 | 12,410 |
2023-06-08 | $29.67 | $29.73 | $29.67 | $29.73 | $29.73 | 7,805 |
2023-06-07 | $29.87 | $29.99 | $29.77 | $29.82 | $29.82 | 31,880 |
2023-06-06 | $29.57 | $29.67 | $29.56 | $29.67 | $29.67 | 7,150 |
2023-06-05 | $29.61 | $29.62 | $29.54 | $29.60 | $29.60 | 24,398 |
2023-06-02 | $29.62 | $29.75 | $29.62 | $29.75 | $29.75 | 18,348 |
2023-06-01 | $29.38 | $29.57 | $29.38 | $29.57 | $29.57 | 7,418 |
2023-05-31 | $29.32 | $29.32 | $29.20 | $29.26 | $29.26 | 27,632 |
2023-05-30 | $29.43 | $29.43 | $29.29 | $29.36 | $29.36 | 13,453 |
2023-05-26 | $29.28 | $29.50 | $29.28 | $29.41 | $29.41 | 12,692 |
2023-05-25 | $29.07 | $29.07 | $28.93 | $29.04 | $29.04 | 24,938 |
2023-05-24 | $28.94 | $28.94 | $28.84 | $28.85 | $28.85 | 10,955 |
2023-05-23 | $28.95 | $28.96 | $28.81 | $28.81 | $28.81 | 25,142 |
2023-05-22 | $28.90 | $29.04 | $28.89 | $28.90 | $28.90 | 1,921,680 |
2023-05-19 | $28.65 | $28.72 | $28.60 | $28.61 | $28.61 | 10,032 |
2023-05-18 | $28.64 | $28.67 | $28.57 | $28.67 | $28.67 | 5,622 |
2023-05-17 | $28.90 | $28.95 | $28.85 | $28.94 | $28.94 | 9,471 |
2023-05-16 | $29.01 | $29.04 | $28.94 | $28.96 | $28.96 | 8,814 |
2023-05-15 | $29.08 | $29.18 | $29.01 | $29.18 | $29.18 | 24,769 |
2023-05-12 | $29.00 | $29.02 | $28.90 | $28.94 | $28.94 | 3,535 |
2023-05-11 | $29.09 | $29.11 | $28.95 | $29.10 | $29.10 | 1,233,653 |
2023-05-10 | $29.14 | $29.21 | $29.05 | $29.17 | $29.17 | 9,180 |
2023-05-09 | $28.95 | $29.04 | $28.95 | $29.02 | $29.02 | 4,338 |
2023-05-08 | $29.07 | $29.16 | $29.06 | $29.12 | $29.12 | 11,519 |
2023-05-05 | $28.84 | $29.00 | $28.84 | $28.96 | $28.96 | 13,195 |
2023-05-04 | $28.88 | $28.95 | $28.86 | $28.91 | $28.91 | 9,463 |
2023-05-03 | $28.76 | $28.82 | $28.68 | $28.68 | $28.68 | 9,425 |
2023-05-02 | $28.84 | $28.84 | $28.70 | $28.79 | $28.79 | 7,502 |
2023-05-01 | $28.86 | $28.90 | $28.79 | $28.84 | $28.84 | 8,868 |
2023-04-28 | $28.71 | $28.84 | $28.71 | $28.83 | $28.83 | 3,510 |
2023-04-27 | $28.45 | $28.62 | $28.45 | $28.56 | $28.56 | 24,247 |
2023-04-26 | $28.30 | $28.33 | $28.23 | $28.27 | $28.27 | 7,752 |
2023-04-25 | $28.18 | $28.19 | $28.07 | $28.09 | $28.09 | 8,650 |
2023-04-24 | $28.16 | $28.20 | $28.12 | $28.20 | $28.20 | 10,659 |
2023-04-21 | $27.99 | $28.06 | $27.98 | $28.04 | $28.04 | 15,648 |
2023-04-20 | $27.97 | $28.11 | $27.97 | $28.03 | $28.03 | 12,189 |
2023-04-19 | $28.00 | $28.05 | $27.99 | $28.01 | $28.01 | 19,401 |
2023-04-18 | $28.12 | $28.17 | $28.04 | $28.08 | $28.08 | 38,885 |
2023-04-17 | $28.08 | $28.13 | $28.08 | $28.13 | $28.13 | 13,209 |
2023-04-14 | $28.29 | $28.35 | $28.16 | $28.23 | $28.23 | 15,464 |
2023-04-13 | $28.37 | $28.37 | $28.28 | $28.31 | $28.31 | 11,283 |
2023-04-12 | $28.37 | $28.37 | $28.18 | $28.21 | $28.21 | 8,617 |
2023-04-11 | $28.15 | $28.22 | $28.15 | $28.19 | $28.19 | 10,933 |
2023-04-10 | $28.04 | $28.13 | $27.98 | $28.13 | $28.13 | 9,677 |
2023-04-06 | $28.00 | $28.14 | $28.00 | $28.04 | $28.04 | 5,858 |
2023-04-05 | $27.98 | $27.98 | $27.84 | $27.90 | $27.90 | 6,107 |
2023-04-04 | $27.86 | $27.86 | $27.78 | $27.82 | $27.82 | 3,132 |
2023-04-03 | $27.67 | $27.80 | $27.65 | $27.78 | $27.78 | 4,636 |
2023-03-31 | $27.66 | $27.71 | $27.61 | $27.71 | $27.71 | 6,227 |
2023-03-30 | $27.43 | $27.45 | $27.37 | $27.43 | $27.43 | 7,571 |
2023-03-29 | $27.07 | $27.27 | $27.07 | $27.25 | $27.25 | 7,705 |
2023-03-28 | $27.02 | $27.06 | $27.00 | $27.01 | $27.01 | 4,668 |
2023-03-27 | $27.14 | $27.22 | $27.05 | $27.22 | $27.22 | 6,367 |
2023-03-24 | $27.13 | $27.22 | $27.05 | $27.21 | $27.21 | 11,156 |
2023-03-23 | $27.40 | $27.56 | $27.27 | $27.27 | $27.27 | 11,387 |
2023-03-22 | $27.37 | $27.50 | $27.25 | $27.25 | $27.25 | 6,198 |
2023-03-21 | $27.27 | $27.33 | $27.17 | $27.23 | $27.23 | 7,800 |
2023-03-20 | $27.12 | $27.25 | $27.09 | $27.20 | $27.20 | 19,393 |
2023-03-17 | $27.27 | $27.27 | $27.11 | $27.14 | $27.14 | 9,283 |
2023-03-16 | $27.03 | $27.39 | $27.03 | $27.31 | $27.31 | 18,519 |
2023-03-15 | $27.06 | $27.06 | $26.82 | $26.88 | $26.88 | 30,009 |
2023-03-14 | $27.35 | $27.52 | $27.35 | $27.46 | $27.46 | 12,116 |
2023-03-13 | $27.46 | $27.62 | $27.41 | $27.42 | $27.42 | 11,689 |
2023-03-10 | $27.89 | $27.98 | $27.73 | $27.73 | $27.73 | 7,376 |
2023-03-09 | $28.14 | $28.15 | $27.95 | $27.95 | $27.95 | 8,131 |
2023-03-08 | $28.31 | $28.40 | $28.27 | $28.27 | $28.27 | 7,421 |
2023-03-07 | $28.35 | $28.35 | $28.11 | $28.13 | $28.13 | 3,524 |
2023-03-06 | $28.35 | $28.45 | $28.27 | $28.27 | $28.27 | 7,562 |
2023-03-03 | $28.18 | $28.29 | $28.13 | $28.26 | $28.26 | 7,387 |
2023-03-02 | $27.60 | $27.76 | $27.60 | $27.74 | $27.74 | 8,766 |
2023-03-01 | $27.67 | $27.73 | $27.62 | $27.68 | $27.68 | 5,949 |
2023-02-28 | $27.40 | $27.46 | $27.39 | $27.39 | $27.39 | 5,565 |
2023-02-27 | $27.49 | $27.53 | $27.42 | $27.43 | $27.43 | 6,377 |
2023-02-24 | $27.45 | $27.49 | $27.41 | $27.47 | $27.47 | 6,724 |
2023-02-23 | $27.72 | $27.76 | $27.62 | $27.76 | $27.76 | 3,483 |
2023-02-22 | $27.75 | $27.78 | $27.64 | $27.64 | $27.64 | 10,027 |
2023-02-21 | $28.03 | $28.10 | $27.99 | $28.00 | $28.00 | 25,126 |
2023-02-17 | $28.19 | $28.26 | $28.14 | $28.20 | $28.20 | 4,619 |
2023-02-16 | $28.21 | $28.43 | $28.21 | $28.28 | $28.28 | 10,657 |
2023-02-15 | $28.17 | $28.30 | $28.17 | $28.26 | $28.26 | 14,891 |
2023-02-14 | $27.96 | $28.17 | $27.86 | $28.08 | $28.08 | 1,295,061 |
2023-02-13 | $28.04 | $28.12 | $27.96 | $28.09 | $28.09 | 7,647 |
2023-02-10 | $28.42 | $28.42 | $28.22 | $28.33 | $28.33 | 5,718 |
2023-02-09 | $28.42 | $28.43 | $28.20 | $28.26 | $28.26 | 6,892 |
2023-02-08 | $28.34 | $28.37 | $28.17 | $28.30 | $28.30 | 24,321 |
2023-02-07 | $27.98 | $28.06 | $27.82 | $28.00 | $28.00 | 13,774 |
2023-02-06 | $28.00 | $28.10 | $27.98 | $28.09 | $28.09 | 13,787 |
2023-02-03 | $28.16 | $28.30 | $28.06 | $28.10 | $28.10 | 22,571 |
2023-02-02 | $28.16 | $28.20 | $28.06 | $28.20 | $28.20 | 15,605 |
2023-02-01 | $28.45 | $28.46 | $28.07 | $28.18 | $28.18 | 26,037 |
2023-01-31 | $28.66 | $28.81 | $28.51 | $28.81 | $28.81 | 11,804 |
2023-01-30 | $28.63 | $28.71 | $28.60 | $28.65 | $28.65 | 27,408 |
2023-01-27 | $28.74 | $28.74 | $28.63 | $28.70 | $28.70 | 25,935 |
2023-01-26 | $29.31 | $29.38 | $29.23 | $29.36 | $29.36 | 24,859 |
2023-01-25 | $29.12 | $29.21 | $29.03 | $29.18 | $29.18 | 7,462 |
2023-01-24 | $29.49 | $29.56 | $29.40 | $29.41 | $29.41 | 13,495 |
2023-01-23 | $29.61 | $29.78 | $29.60 | $29.72 | $29.72 | 13,424 |
2023-01-20 | $29.61 | $29.75 | $29.60 | $29.75 | $29.75 | 14,853 |
2023-01-19 | $29.68 | $29.78 | $29.65 | $29.67 | $29.67 | 16,906 |
2023-01-18 | $29.87 | $29.89 | $29.63 | $29.66 | $29.66 | 10,009 |
2023-01-17 | $29.66 | $29.72 | $29.63 | $29.68 | $29.68 | 22,935 |
2023-01-13 | $29.46 | $29.71 | $29.46 | $29.71 | $29.71 | 8,646 |
2023-01-12 | $29.50 | $29.70 | $29.45 | $29.64 | $29.64 | 26,330 |
2023-01-11 | $29.32 | $29.53 | $29.32 | $29.52 | $29.52 | 4,857 |
2023-01-10 | $29.41 | $29.50 | $29.38 | $29.48 | $29.48 | 15,543 |
2023-01-09 | $29.51 | $29.66 | $29.39 | $29.39 | $29.39 | 14,031 |
2023-01-06 | $29.04 | $29.33 | $29.00 | $29.33 | $29.33 | 8,156 |
2023-01-05 | $29.06 | $29.11 | $29.03 | $29.05 | $29.05 | 18,444 |
2023-01-04 | $29.09 | $29.14 | $28.97 | $29.10 | $29.10 | 47,183 |
2023-01-03 | $29.25 | $29.37 | $29.18 | $29.27 | $29.27 | 24,767 |
2022-12-30 | $29.16 | $29.24 | $29.01 | $29.14 | $29.14 | 18,122 |
2022-12-29 | $29.26 | $29.39 | $29.26 | $29.35 | $29.35 | 12,842 |
2022-12-28 | $29.15 | $29.19 | $29.07 | $29.10 | $29.10 | 12,087 |
2022-12-27 | $29.02 | $29.13 | $29.01 | $29.08 | $29.08 | 12,198 |
2022-12-23 | $28.46 | $28.57 | $28.39 | $28.56 | $28.56 | 13,926 |
2022-12-22 | $29.19 | $29.19 | $28.88 | $29.05 | $29.05 | 5,644 |
2022-12-21 | $29.33 | $29.43 | $29.25 | $29.40 | $29.40 | 12,688 |
2022-12-20 | $29.60 | $29.74 | $29.60 | $29.67 | $29.67 | 9,699 |
2022-12-19 | $29.76 | $29.81 | $29.62 | $29.71 | $29.71 | 16,321 |
2022-12-16 | $29.52 | $29.53 | $29.40 | $29.46 | $29.46 | 15,830 |
2022-12-15 | $29.96 | $29.96 | $29.65 | $29.75 | $29.54 | 9,526 |
2022-12-14 | $30.39 | $30.44 | $30.32 | $30.42 | $30.20 | 18,464 |
2022-12-13 | $30.66 | $30.66 | $30.33 | $30.38 | $30.16 | 11,628 |
2022-12-12 | $30.08 | $30.14 | $30.03 | $30.14 | $29.92 | 11,913 |
2022-12-09 | $30.12 | $30.27 | $30.10 | $30.10 | $29.88 | 4,276 |
2022-12-08 | $30.52 | $30.56 | $30.48 | $30.50 | $30.29 | 7,372 |
2022-12-07 | $30.38 | $30.45 | $30.31 | $30.40 | $30.19 | 9,825 |
2022-12-06 | $30.50 | $30.50 | $30.25 | $30.33 | $30.33 | 5,616 |
2022-12-05 | $30.67 | $30.68 | $30.50 | $30.54 | $30.54 | 15,226 |
2022-12-02 | $30.79 | $30.98 | $30.79 | $30.96 | $30.96 | 8,032 |
2022-12-01 | $31.24 | $31.24 | $31.05 | $31.11 | $31.11 | 4,391 |
2022-11-30 | $30.95 | $31.03 | $30.69 | $31.03 | $31.03 | 16,007 |
2022-11-29 | $30.42 | $30.52 | $30.42 | $30.48 | $30.48 | 8,230 |
2022-11-28 | $30.38 | $30.54 | $30.27 | $30.29 | $30.29 | 20,162 |
2022-11-25 | $30.28 | $30.37 | $30.28 | $30.37 | $30.37 | 12,579 |
2022-11-23 | $29.86 | $30.05 | $29.86 | $29.97 | $29.97 | 5,113 |
2022-11-22 | $29.97 | $30.06 | $29.96 | $30.03 | $30.03 | 6,139 |
2022-11-21 | $29.90 | $29.95 | $29.86 | $29.90 | $29.90 | 20,245 |
2022-11-18 | $30.10 | $30.11 | $29.98 | $30.09 | $30.09 | 11,088 |
2022-11-17 | $29.90 | $30.15 | $29.90 | $30.12 | $30.12 | 4,118 |
2022-11-16 | $30.29 | $30.34 | $30.19 | $30.19 | $30.19 | 8,344 |
2022-11-15 | $30.88 | $30.88 | $30.60 | $30.68 | $30.68 | 22,305 |
2022-11-14 | $30.50 | $30.73 | $30.50 | $30.50 | $30.50 | 27,109 |
2022-11-11 | $30.75 | $30.96 | $30.74 | $30.91 | $30.91 | 18,361 |
2022-11-10 | $30.60 | $30.99 | $30.50 | $30.99 | $30.99 | 24,887 |
2022-11-09 | $30.24 | $30.27 | $30.06 | $30.06 | $30.06 | 76,349 |
2022-11-08 | $30.39 | $30.56 | $30.39 | $30.55 | $30.55 | 3,231 |
2022-11-07 | $30.20 | $30.30 | $30.16 | $30.28 | $30.28 | 3,768 |
2022-11-04 | $30.08 | $30.24 | $29.87 | $30.24 | $30.24 | 6,301 |
2022-11-03 | $29.35 | $29.60 | $29.35 | $29.47 | $29.47 | 8,548 |
2022-11-02 | $29.58 | $29.69 | $29.22 | $29.22 | $29.22 | 24,023 |
2022-11-01 | $29.82 | $29.87 | $29.66 | $29.78 | $29.78 | 32,932 |
2022-10-31 | $29.41 | $29.58 | $29.37 | $29.53 | $29.53 | 14,132 |
2022-10-28 | $29.30 | $29.55 | $29.30 | $29.53 | $29.53 | 7,522 |
2022-10-27 | $29.34 | $29.52 | $29.25 | $29.25 | $29.25 | 12,283 |
2022-10-26 | $29.43 | $29.69 | $29.43 | $29.50 | $29.50 | 12,756 |
2022-10-25 | $29.06 | $29.35 | $29.06 | $29.35 | $29.35 | 32,268 |
2022-10-24 | $29.00 | $29.23 | $28.97 | $29.21 | $29.21 | 14,797 |
2022-10-21 | $28.82 | $29.20 | $28.82 | $29.20 | $29.20 | 10,040 |
2022-10-20 | $28.92 | $29.20 | $28.84 | $28.87 | $28.87 | 6,383 |
2022-10-19 | $28.50 | $28.66 | $28.50 | $28.56 | $28.56 | 4,470 |
2022-10-18 | $29.10 | $29.14 | $28.85 | $28.85 | $28.85 | 11,379 |
2022-10-17 | $28.77 | $28.94 | $28.77 | $28.86 | $28.86 | 18,218 |
2022-10-14 | $28.68 | $28.68 | $28.30 | $28.30 | $28.30 | 3,952 |
2022-10-13 | $27.94 | $28.77 | $27.94 | $28.72 | $28.72 | 9,726 |
2022-10-12 | $28.48 | $28.48 | $28.42 | $28.48 | $28.48 | 2,231 |
2022-10-11 | $28.38 | $28.57 | $28.32 | $28.36 | $28.36 | 8,774 |
2022-10-10 | $28.78 | $28.80 | $28.62 | $28.70 | $28.70 | 10,350 |
2022-10-07 | $28.61 | $28.62 | $28.38 | $28.41 | $28.41 | 5,634 |
2022-10-06 | $28.95 | $29.03 | $28.90 | $28.91 | $28.91 | 2,777 |
2022-10-05 | $29.12 | $29.28 | $29.00 | $29.19 | $29.19 | 16,162 |
2022-10-04 | $29.17 | $29.39 | $29.17 | $29.28 | $29.28 | 6,069 |
2022-10-03 | $28.57 | $28.77 | $28.46 | $28.71 | $28.71 | 8,565 |
2022-09-30 | $28.84 | $28.86 | $28.59 | $28.59 | $28.59 | 3,405 |
2022-09-29 | $28.46 | $28.46 | $28.22 | $28.36 | $28.36 | 13,375 |
2022-09-28 | $28.58 | $28.99 | $28.52 | $28.96 | $28.96 | 5,840 |
2022-09-27 | $28.69 | $28.77 | $28.41 | $28.48 | $28.48 | 79,651 |
2022-09-26 | $28.62 | $28.76 | $28.51 | $28.57 | $28.57 | 15,681 |
2022-09-23 | $29.30 | $29.30 | $29.02 | $29.11 | $29.11 | 5,523 |
2022-09-22 | $29.91 | $29.93 | $29.68 | $29.75 | $29.75 | 25,274 |
2022-09-21 | $30.21 | $30.32 | $30.04 | $30.07 | $30.07 | 2,975 |
2022-09-20 | $30.43 | $30.49 | $30.31 | $30.40 | $30.40 | 13,392 |
2022-09-19 | $30.26 | $30.47 | $30.26 | $30.47 | $30.47 | 8,097 |
2022-09-16 | $30.11 | $30.18 | $30.00 | $30.15 | $30.15 | 10,882 |
2022-09-15 | $30.68 | $30.77 | $30.55 | $30.57 | $30.57 | 15,640 |
2022-09-14 | $30.92 | $30.92 | $30.74 | $30.80 | $30.80 | 11,275 |
2022-09-13 | $30.68 | $30.75 | $30.46 | $30.47 | $30.47 | 8,317 |
2022-09-12 | $30.99 | $31.20 | $30.99 | $31.19 | $31.19 | 8,661 |
2022-09-09 | $30.62 | $30.68 | $30.59 | $30.68 | $30.68 | 10,245 |
2022-09-08 | $30.51 | $30.69 | $30.43 | $30.69 | $30.69 | 12,034 |
2022-09-07 | $30.32 | $30.60 | $30.32 | $30.60 | $30.60 | 5,951 |
2022-09-06 | $30.24 | $30.30 | $30.09 | $30.09 | $30.09 | 8,009 |
2022-09-02 | $30.33 | $30.35 | $30.05 | $30.06 | $30.06 | 10,591 |
2022-09-01 | $30.21 | $30.28 | $30.12 | $30.28 | $30.28 | 7,910 |
2022-08-31 | $30.11 | $30.21 | $30.08 | $30.08 | $30.08 | 4,802 |
2022-08-30 | $30.50 | $30.50 | $30.18 | $30.23 | $30.23 | 5,349 |
2022-08-29 | $29.84 | $29.89 | $29.80 | $29.82 | $29.82 | 3,512 |
2022-08-26 | $30.32 | $30.32 | $29.79 | $29.80 | $29.80 | 7,454 |
2022-08-25 | $30.01 | $30.19 | $30.01 | $30.19 | $30.19 | 6,278 |
2022-08-24 | $30.20 | $30.36 | $30.20 | $30.35 | $30.35 | 5,603 |
2022-08-23 | $30.14 | $30.18 | $30.12 | $30.12 | $30.12 | 5,038 |
2022-08-22 | $29.92 | $29.92 | $29.79 | $29.80 | $29.80 | 5,046 |
2022-08-19 | $30.33 | $30.33 | $30.20 | $30.22 | $30.22 | 1,650 |
2022-08-18 | $30.71 | $30.72 | $30.64 | $30.69 | $30.69 | 3,433 |
2022-08-17 | $30.80 | $30.85 | $30.80 | $30.83 | $30.83 | 6,546 |
2022-08-16 | $30.69 | $30.83 | $30.69 | $30.83 | $30.83 | 5,308 |
2022-08-15 | $30.48 | $30.56 | $30.46 | $30.51 | $30.51 | 5,211 |
2022-08-12 | $30.39 | $30.51 | $30.34 | $30.51 | $30.51 | 2,055 |
2022-08-11 | $30.35 | $30.51 | $30.22 | $30.27 | $30.27 | 9,091 |
2022-08-10 | $30.41 | $30.51 | $30.38 | $30.51 | $30.51 | 7,196 |
2022-08-09 | $30.03 | $30.08 | $30.01 | $30.01 | $30.01 | 2,965 |
2022-08-08 | $30.18 | $30.27 | $30.06 | $30.10 | $30.10 | 9,947 |
2022-08-05 | $29.86 | $29.98 | $29.85 | $29.91 | $29.91 | 3,263 |
2022-08-04 | $30.04 | $30.15 | $30.04 | $30.15 | $30.15 | 3,009 |
2022-08-03 | $30.06 | $30.23 | $30.05 | $30.22 | $30.22 | 6,139 |
2022-08-02 | $30.24 | $30.38 | $30.22 | $30.28 | $30.28 | 10,326 |
2022-08-01 | $29.89 | $30.14 | $29.89 | $30.03 | $30.03 | 11,523 |
2022-07-29 | $29.55 | $29.72 | $29.51 | $29.71 | $29.71 | 8,933 |
2022-07-28 | $29.06 | $29.30 | $29.04 | $29.29 | $29.29 | 8,174 |
2022-07-27 | $28.53 | $28.83 | $28.53 | $28.80 | $28.80 | 11,423 |
2022-07-26 | $28.29 | $28.29 | $28.13 | $28.18 | $28.18 | 2,580 |
2022-07-25 | $28.52 | $28.60 | $28.50 | $28.60 | $28.60 | 3,282 |
2022-07-22 | $28.68 | $28.73 | $28.54 | $28.59 | $28.59 | 4,358 |
2022-07-21 | $28.74 | $28.80 | $28.68 | $28.77 | $28.77 | 14,435 |
2022-07-20 | $28.26 | $28.35 | $28.20 | $28.33 | $28.33 | 12,246 |
2022-07-19 | $28.24 | $28.38 | $28.24 | $28.37 | $28.37 | 3,211 |
2022-07-18 | $28.04 | $28.11 | $27.83 | $27.83 | $27.83 | 11,448 |
2022-07-15 | $27.98 | $28.03 | $27.97 | $28.03 | $28.03 | 2,400 |
2022-07-14 | $27.40 | $27.63 | $27.31 | $27.63 | $27.63 | 5,138 |
2022-07-13 | $27.41 | $27.66 | $27.39 | $27.57 | $27.57 | 10,188 |
2022-07-12 | $27.82 | $28.02 | $27.82 | $27.88 | $27.88 | 3,237 |
2022-07-11 | $27.97 | $28.05 | $27.90 | $27.96 | $27.96 | 2,883 |
2022-07-08 | $27.94 | $28.11 | $27.75 | $27.98 | $27.98 | 7,501 |
2022-07-07 | $28.00 | $28.17 | $28.00 | $28.08 | $28.08 | 5,450 |
2022-07-06 | $27.85 | $28.07 | $27.82 | $27.97 | $27.97 | 8,229 |
2022-07-05 | $27.18 | $27.54 | $27.17 | $27.54 | $27.54 | 7,136 |
2022-07-01 | $27.41 | $27.53 | $27.31 | $27.53 | $27.53 | 3,400 |
2022-06-30 | $27.27 | $27.46 | $27.20 | $27.43 | $27.43 | 7,646 |
2022-06-29 | $27.53 | $27.53 | $27.48 | $27.48 | $27.48 | 1,058 |
2022-06-28 | $27.58 | $27.59 | $27.30 | $27.30 | $27.30 | 4,179 |
2022-06-27 | $27.65 | $27.66 | $27.59 | $27.62 | $27.62 | 4,502 |
2022-06-24 | $27.51 | $27.83 | $27.51 | $27.83 | $27.83 | 2,156 |
2022-06-23 | $27.29 | $27.41 | $27.26 | $27.41 | $27.41 | 6,321 |
2022-06-22 | $27.01 | $27.25 | $27.01 | $27.13 | $27.13 | 7,799 |
2022-06-21 | $27.45 | $27.62 | $27.45 | $27.56 | $27.56 | 7,392 |
2022-06-17 | $26.94 | $27.11 | $26.88 | $27.06 | $27.06 | 9,313 |
2022-06-16 | $27.16 | $27.21 | $27.00 | $27.14 | $27.14 | 7,676 |
2022-06-15 | $27.73 | $27.93 | $27.65 | $27.93 | $27.93 | 8,130 |
2022-06-14 | $27.69 | $27.74 | $27.63 | $27.69 | $27.69 | 10,283 |
2022-06-13 | $27.67 | $27.74 | $27.50 | $27.55 | $27.55 | 16,140 |
2022-06-10 | $28.20 | $28.23 | $28.04 | $28.06 | $28.06 | 10,059 |
2022-06-09 | $28.67 | $28.67 | $28.39 | $28.42 | $28.42 | 6,298 |
2022-06-08 | $28.76 | $28.78 | $28.60 | $28.60 | $28.60 | 3,357 |
2022-06-07 | $28.68 | $28.90 | $28.68 | $28.90 | $28.90 | 4,045 |
2022-06-06 | $29.04 | $29.06 | $28.77 | $28.84 | $28.84 | 13,342 |
2022-06-03 | $29.06 | $29.06 | $28.81 | $28.85 | $28.85 | 4,991 |
2022-06-02 | $29.23 | $29.63 | $29.23 | $29.63 | $29.63 | 2,742 |
2022-06-01 | $29.10 | $29.13 | $28.79 | $28.87 | $28.87 | 9,362 |
2022-05-31 | $29.25 | $29.25 | $28.95 | $28.96 | $28.96 | 16,781 |
2022-05-27 | $28.66 | $28.82 | $28.66 | $28.82 | $28.82 | 7,835 |
2022-05-26 | $28.39 | $28.65 | $28.39 | $28.59 | $28.59 | 12,189 |
2022-05-25 | $28.06 | $28.40 | $28.06 | $28.36 | $28.36 | 12,081 |
2022-05-24 | $28.47 | $28.57 | $28.31 | $28.57 | $28.57 | 7,396 |
2022-05-23 | $28.63 | $28.83 | $28.63 | $28.80 | $28.80 | 14,598 |
2022-05-20 | $28.75 | $28.79 | $28.25 | $28.64 | $28.64 | 38,377 |
2022-05-19 | $28.23 | $28.53 | $28.23 | $28.41 | $28.41 | 36,592 |
2022-05-18 | $28.74 | $28.83 | $28.25 | $28.25 | $28.25 | 14,390 |
2022-05-17 | $28.92 | $28.98 | $28.76 | $28.92 | $28.92 | 32,044 |
2022-05-16 | $28.20 | $28.25 | $28.12 | $28.20 | $28.20 | 7,503 |
2022-05-13 | $27.98 | $28.30 | $27.72 | $28.30 | $28.30 | 141,472 |
2022-05-12 | $28.07 | $28.30 | $27.94 | $28.13 | $28.13 | 15,145 |
2022-05-11 | $28.55 | $28.70 | $28.21 | $28.21 | $28.21 | 6,246 |
2022-05-10 | $28.96 | $28.97 | $28.42 | $28.51 | $28.51 | 59,117 |
2022-05-09 | $29.07 | $29.18 | $28.97 | $28.97 | $28.97 | 21,411 |
2022-05-06 | $29.46 | $29.56 | $29.29 | $29.48 | $29.48 | 11,048 |
2022-05-05 | $30.24 | $30.33 | $29.71 | $29.86 | $29.86 | 35,232 |
2022-05-04 | $30.26 | $30.80 | $30.13 | $30.76 | $30.76 | 10,547 |
2022-05-03 | $30.71 | $30.79 | $30.64 | $30.79 | $30.79 | 5,044 |
2022-05-02 | $30.65 | $30.79 | $30.60 | $30.78 | $30.78 | 11,661 |
2022-04-29 | $30.95 | $31.01 | $30.55 | $30.56 | $30.56 | 8,483 |
2022-04-28 | $31.09 | $31.24 | $30.95 | $31.21 | $31.21 | 6,550 |
2022-04-27 | $30.85 | $30.91 | $30.68 | $30.82 | $30.82 | 11,309 |
2022-04-26 | $31.05 | $31.10 | $30.75 | $30.75 | $30.75 | 11,390 |
2022-04-25 | $30.76 | $30.86 | $30.65 | $30.86 | $30.86 | 7,143 |
2022-04-22 | $31.24 | $31.24 | $30.91 | $30.91 | $30.91 | 19,553 |
2022-04-21 | $31.72 | $31.72 | $31.32 | $31.32 | $31.32 | 4,565 |
2022-04-20 | $31.24 | $31.38 | $31.18 | $31.33 | $31.33 | 25,709 |
2022-04-19 | $30.70 | $30.89 | $30.48 | $30.89 | $30.89 | 16,366 |
2022-04-18 | $31.24 | $31.31 | $31.17 | $31.19 | $31.19 | 26,536 |
2022-04-14 | $31.44 | $31.44 | $31.27 | $31.27 | $31.27 | 5,400 |
2022-04-13 | $31.48 | $31.53 | $31.31 | $31.53 | $31.53 | 5,440 |
2022-04-12 | $31.79 | $31.80 | $31.51 | $31.51 | $31.51 | 11,058 |
2022-04-11 | $32.16 | $32.16 | $31.86 | $31.92 | $31.92 | 8,351 |
2022-04-08 | $32.10 | $32.25 | $32.09 | $32.13 | $32.13 | 13,534 |
2022-04-07 | $31.75 | $31.98 | $31.75 | $31.88 | $31.88 | 15,146 |
2022-04-06 | $32.11 | $32.24 | $31.78 | $31.93 | $31.93 | 13,455 |
2022-04-05 | $32.48 | $32.51 | $32.19 | $32.21 | $32.21 | 11,248 |
2022-04-04 | $32.33 | $32.56 | $32.33 | $32.52 | $32.52 | 10,037 |
2022-04-01 | $31.66 | $31.75 | $31.56 | $31.74 | $31.74 | 16,075 |
2022-03-31 | $31.40 | $31.40 | $31.16 | $31.16 | $31.16 | 7,576 |
2022-03-30 | $31.50 | $31.55 | $31.40 | $31.40 | $31.40 | 3,258 |
2022-03-29 | $31.71 | $31.80 | $31.62 | $31.74 | $31.74 | 13,848 |
2022-03-28 | $30.90 | $31.18 | $30.90 | $31.18 | $31.18 | 10,161 |
2022-03-25 | $30.90 | $30.97 | $30.80 | $30.96 | $30.96 | 11,104 |
2022-03-24 | $30.79 | $31.07 | $30.78 | $30.99 | $30.99 | 5,761 |
2022-03-23 | $30.73 | $30.73 | $30.50 | $30.50 | $30.50 | 7,701 |
2022-03-22 | $31.01 | $31.18 | $30.98 | $31.02 | $31.02 | 19,014 |
2022-03-21 | $30.71 | $30.77 | $30.57 | $30.77 | $30.77 | 6,471 |
2022-03-18 | $30.86 | $31.35 | $30.81 | $31.34 | $31.34 | 8,514 |
2022-03-17 | $31.05 | $31.14 | $30.97 | $31.13 | $31.13 | 5,529 |
2022-03-16 | $30.65 | $31.08 | $30.65 | $31.08 | $31.08 | 12,063 |
2022-03-15 | $29.98 | $30.33 | $29.97 | $30.33 | $30.33 | 5,786 |
2022-03-14 | $29.99 | $30.29 | $29.78 | $29.85 | $29.85 | 17,746 |
2022-03-11 | $30.07 | $30.07 | $29.47 | $29.50 | $29.50 | 9,917 |
2022-03-10 | $29.54 | $29.82 | $29.52 | $29.82 | $29.82 | 11,103 |
2022-03-09 | $29.55 | $29.98 | $29.55 | $29.90 | $29.90 | 11,315 |
2022-03-08 | $28.56 | $28.91 | $28.42 | $28.62 | $28.62 | 11,657 |
2022-03-07 | $28.80 | $28.80 | $28.07 | $28.09 | $28.09 | 12,035 |
2022-03-04 | $29.15 | $29.15 | $28.90 | $29.06 | $29.06 | 24,043 |
2022-03-03 | $30.00 | $30.00 | $29.60 | $29.66 | $29.66 | 21,800 |
2022-03-02 | $30.09 | $30.42 | $30.09 | $30.31 | $30.31 | 13,639 |
2022-03-01 | $30.12 | $30.29 | $29.71 | $29.88 | $29.88 | 37,296 |
2022-02-28 | $30.43 | $30.69 | $30.31 | $30.67 | $30.67 | 10,372 |
2022-02-25 | $30.31 | $30.87 | $30.30 | $30.87 | $30.87 | 14,901 |
2022-02-24 | $29.12 | $29.80 | $28.83 | $29.80 | $29.80 | 20,568 |
2022-02-23 | $31.04 | $31.04 | $30.63 | $30.66 | $30.66 | 6,927 |
2022-02-22 | $30.99 | $31.13 | $30.78 | $30.91 | $30.91 | 8,664 |
2022-02-18 | $31.21 | $31.39 | $31.13 | $31.18 | $31.18 | 14,169 |
2022-02-17 | $31.30 | $31.32 | $31.17 | $31.17 | $31.17 | 5,741 |
2022-02-16 | $31.10 | $31.48 | $31.06 | $31.39 | $31.39 | 31,515 |
2022-02-15 | $31.24 | $31.38 | $31.17 | $31.38 | $31.38 | 5,316 |
2022-02-14 | $30.44 | $30.47 | $30.30 | $30.33 | $30.33 | 8,828 |
2022-02-11 | $31.33 | $31.33 | $30.93 | $30.93 | $30.93 | 29,159 |
2022-02-10 | $31.41 | $31.73 | $31.41 | $31.51 | $31.51 | 11,648 |
2022-02-09 | $31.73 | $31.90 | $31.73 | $31.89 | $31.89 | 11,752 |
2022-02-08 | $31.36 | $31.52 | $31.36 | $31.50 | $31.50 | 14,001 |
2022-02-07 | $31.39 | $31.49 | $31.35 | $31.43 | $31.43 | 16,727 |
2022-02-04 | $31.64 | $31.79 | $31.57 | $31.72 | $31.72 | 4,333 |
2022-02-03 | $31.69 | $31.83 | $31.62 | $31.77 | $31.77 | 13,173 |
2022-02-02 | $32.22 | $32.29 | $32.15 | $32.27 | $32.27 | 2,104 |
2022-02-01 | $31.95 | $32.03 | $31.85 | $32.03 | $32.03 | 7,196 |
2022-01-31 | $31.63 | $31.93 | $31.63 | $31.93 | $31.93 | 24,723 |
2022-01-28 | $31.08 | $31.30 | $30.98 | $31.16 | $31.16 | 4,083 |
2022-01-27 | $30.90 | $30.93 | $30.66 | $30.74 | $30.74 | 12,398 |
2022-01-26 | $31.18 | $31.27 | $30.94 | $30.94 | $30.94 | 9,342 |
2022-01-25 | $31.30 | $31.49 | $31.22 | $31.28 | $31.28 | 9,898 |
2022-01-24 | $30.95 | $30.95 | $30.37 | $30.80 | $30.80 | 44,048 |
2022-01-21 | $32.21 | $32.21 | $31.87 | $31.87 | $31.87 | 42,200 |
2022-01-20 | $32.62 | $32.76 | $32.37 | $32.39 | $32.39 | 6,313 |
2022-01-19 | $32.81 | $32.83 | $32.62 | $32.62 | $32.62 | 19,265 |
2022-01-18 | $32.91 | $32.91 | $32.75 | $32.80 | $32.80 | 14,374 |
2022-01-14 | $33.30 | $33.37 | $33.21 | $33.29 | $33.29 | 24,247 |
2022-01-13 | $33.58 | $33.65 | $33.49 | $33.53 | $33.53 | 13,514 |
2022-01-12 | $33.54 | $33.66 | $33.52 | $33.66 | $33.66 | 24,280 |
2022-01-11 | $33.01 | $33.36 | $32.99 | $33.36 | $33.36 | 9,950 |
2022-01-10 | $32.83 | $32.88 | $32.73 | $32.83 | $32.83 | 14,425 |
2022-01-07 | $32.65 | $32.75 | $32.52 | $32.75 | $32.75 | 4,673 |
2022-01-06 | $32.42 | $32.54 | $32.35 | $32.39 | $32.39 | 17,679 |
2022-01-05 | $32.68 | $32.73 | $32.35 | $32.35 | $32.35 | 9,080 |
2022-01-04 | $32.48 | $32.56 | $32.45 | $32.45 | $32.45 | 8,782 |
2022-01-03 | $32.32 | $32.41 | $32.15 | $32.35 | $32.35 | 16,657 |
2021-12-31 | $32.03 | $32.05 | $31.89 | $31.89 | $31.89 | 15,561 |
2021-12-30 | $31.90 | $31.94 | $31.79 | $31.82 | $31.82 | 5,299 |
2021-12-29 | $31.82 | $31.91 | $31.75 | $31.90 | $31.89 | 4,151 |
2021-12-28 | $31.79 | $31.84 | $31.76 | $31.77 | $31.75 | 4,444 |
2021-12-27 | $31.44 | $31.60 | $31.44 | $31.60 | $31.59 | 3,675 |
2021-12-23 | $31.40 | $31.49 | $31.31 | $31.49 | $31.48 | 7,429 |
2021-12-22 | $31.08 | $31.22 | $31.08 | $31.21 | $31.19 | 5,059 |
2021-12-21 | $30.70 | $30.77 | $30.67 | $30.77 | $30.75 | 5,481 |
2021-12-20 | $30.24 | $30.30 | $30.10 | $30.30 | $30.28 | 22,994 |
2021-12-17 | $30.71 | $30.80 | $30.63 | $30.68 | $30.67 | 7,320 |
2021-12-16 | $31.19 | $31.28 | $31.13 | $31.13 | $31.12 | 4,624 |
2021-12-15 | $30.92 | $31.19 | $30.86 | $31.18 | $31.17 | 5,626 |
2021-12-14 | $31.24 | $31.33 | $31.15 | $31.26 | $31.25 | 3,320 |
2021-12-13 | $31.56 | $31.56 | $31.33 | $31.34 | $31.32 | 11,239 |
2021-12-10 | $32.51 | $32.51 | $32.43 | $32.45 | $31.77 | 1,597 |
2021-12-09 | $32.32 | $32.38 | $32.32 | $32.32 | $31.64 | 1,535 |
2021-12-08 | $32.34 | $32.41 | $32.33 | $32.39 | $31.70 | 3,521 |
2021-12-07 | $31.92 | $32.03 | $31.92 | $32.03 | $31.35 | 8,562 |
2021-12-06 | $31.54 | $31.60 | $31.51 | $31.60 | $30.93 | 5,714 |
2021-12-03 | $31.86 | $31.99 | $31.86 | $31.99 | $31.31 | 7,108 |
2021-12-02 | $32.49 | $32.55 | $32.46 | $32.46 | $31.78 | 1,976 |
2021-12-01 | $32.24 | $32.24 | $31.86 | $31.86 | $31.19 | 11,716 |
2021-11-30 | $31.83 | $31.93 | $31.72 | $31.72 | $31.05 | 6,779 |
2021-11-29 | $31.69 | $31.71 | $31.52 | $31.63 | $30.96 | 8,819 |
2021-11-26 | $31.84 | $31.85 | $31.46 | $31.70 | $31.03 | 14,338 |
2021-11-24 | $32.51 | $32.53 | $32.46 | $32.51 | $31.83 | 8,242 |
2021-11-23 | $32.89 | $32.98 | $32.86 | $32.98 | $32.28 | 16,300 |
2021-11-22 | $32.63 | $32.65 | $32.49 | $32.49 | $31.80 | 14,028 |
2021-11-19 | $33.27 | $33.33 | $33.14 | $33.18 | $32.48 | 8,379 |
2021-11-18 | $33.18 | $33.28 | $33.12 | $33.28 | $32.57 | 8,505 |
2021-11-17 | $33.60 | $33.60 | $33.48 | $33.54 | $32.83 | 162,738 |
2021-11-16 | $33.71 | $33.72 | $33.61 | $33.65 | $32.94 | 15,200 |
2021-11-15 | $34.03 | $34.03 | $33.97 | $33.99 | $33.27 | 6,292 |
2021-11-12 | $34.01 | $34.10 | $33.96 | $34.04 | $33.32 | 11,237 |
2021-11-11 | $33.68 | $33.75 | $33.61 | $33.66 | $32.95 | 16,394 |
2021-11-10 | $33.72 | $33.84 | $33.54 | $33.54 | $32.84 | 6,419 |
2021-11-09 | $33.78 | $33.78 | $33.65 | $33.69 | $32.98 | 8,694 |
2021-11-08 | $33.87 | $34.04 | $33.87 | $34.00 | $33.28 | 7,569 |
2021-11-05 | $33.42 | $33.47 | $33.39 | $33.43 | $32.73 | 3,568 |
2021-11-04 | $33.11 | $33.18 | $33.11 | $33.18 | $32.48 | 2,861 |
2021-11-03 | $33.03 | $33.17 | $32.99 | $33.17 | $32.47 | 9,040 |
2021-11-02 | $33.07 | $33.09 | $33.01 | $33.03 | $32.33 | 6,670 |
2021-11-01 | $32.96 | $33.08 | $32.87 | $33.08 | $32.38 | 11,873 |
2021-10-29 | $32.54 | $32.62 | $32.50 | $32.62 | $31.93 | 10,897 |
2021-10-28 | $32.67 | $32.82 | $32.67 | $32.82 | $32.13 | 8,107 |
2021-10-27 | $33.17 | $33.27 | $33.09 | $33.09 | $32.39 | 12,324 |
2021-10-26 | $33.27 | $33.45 | $33.14 | $33.33 | $32.63 | 6,922 |
2021-10-25 | $32.95 | $32.95 | $32.73 | $32.87 | $32.18 | 19,474 |
2021-10-22 | $33.08 | $33.20 | $32.94 | $33.07 | $32.37 | 10,281 |
2021-10-21 | $33.34 | $33.43 | $33.30 | $33.42 | $32.71 | 7,539 |
2021-10-20 | $33.73 | $33.73 | $33.63 | $33.70 | $32.99 | 13,074 |
2021-10-19 | $33.83 | $33.91 | $33.62 | $33.88 | $33.17 | 48,922 |
2021-10-18 | $34.01 | $34.23 | $34.01 | $34.13 | $33.41 | 16,370 |
2021-10-15 | $33.99 | $34.15 | $33.99 | $34.10 | $33.38 | 7,553 |
2021-10-14 | $33.89 | $34.01 | $33.85 | $33.99 | $33.27 | 7,145 |
2021-10-13 | $33.68 | $33.72 | $33.56 | $33.68 | $32.97 | 46,913 |
2021-10-12 | $33.27 | $33.29 | $33.21 | $33.22 | $32.52 | 4,709 |
2021-10-11 | $33.19 | $33.19 | $33.09 | $33.09 | $32.39 | 10,622 |
2021-10-08 | $33.21 | $33.22 | $33.13 | $33.22 | $32.52 | 2,322 |
2021-10-07 | $33.20 | $33.33 | $33.20 | $33.21 | $32.51 | 3,189 |
2021-10-06 | $32.82 | $33.04 | $32.78 | $33.04 | $32.34 | 1,915 |
2021-10-05 | $33.30 | $33.38 | $33.27 | $33.27 | $32.57 | 5,810 |
2021-10-04 | $33.23 | $33.23 | $32.83 | $32.87 | $32.18 | 6,470 |
2021-10-01 | $32.97 | $33.12 | $32.88 | $33.08 | $32.39 | 3,932 |
2021-09-30 | $32.97 | $32.97 | $32.74 | $32.74 | $32.05 | 2,855 |
2021-09-29 | $32.91 | $32.91 | $32.86 | $32.86 | $32.17 | 1,791 |
2021-09-28 | $32.99 | $33.01 | $32.82 | $32.86 | $32.16 | 9,029 |
2021-09-27 | $33.33 | $33.50 | $33.29 | $33.41 | $32.71 | 5,044 |
2021-09-24 | $33.41 | $33.51 | $33.40 | $33.43 | $32.72 | 4,774 |
2021-09-23 | $33.54 | $33.55 | $33.52 | $33.53 | $32.82 | 1,812 |
2021-09-22 | $33.09 | $33.25 | $33.09 | $33.23 | $32.53 | 5,534 |
2021-09-21 | $32.95 | $33.01 | $32.90 | $32.95 | $32.26 | 7,873 |
2021-09-20 | $32.76 | $32.80 | $32.56 | $32.72 | $32.03 | 10,695 |
2021-09-17 | $33.22 | $33.22 | $32.98 | $33.02 | $32.32 | 3,556 |
2021-09-16 | $33.40 | $33.46 | $33.29 | $33.44 | $32.73 | 139,018 |
2021-09-15 | $33.33 | $33.45 | $33.29 | $33.43 | $32.72 | 4,492 |
2021-09-14 | $33.18 | $33.18 | $33.01 | $33.01 | $32.31 | 1,441 |
2021-09-13 | $32.98 | $33.03 | $32.98 | $33.00 | $32.30 | 3,034 |
2021-09-10 | $33.10 | $33.10 | $32.99 | $32.99 | $32.29 | 2,012 |
2021-09-09 | $33.00 | $33.04 | $32.98 | $33.01 | $32.32 | 5,804 |
2021-09-08 | $32.86 | $32.86 | $32.70 | $32.72 | $32.03 | 4,198 |
2021-09-07 | $33.06 | $33.08 | $32.95 | $33.05 | $32.35 | 5,098 |
2021-09-03 | $33.04 | $33.24 | $33.04 | $33.22 | $32.52 | 4,642 |
2021-09-02 | $32.91 | $32.91 | $32.86 | $32.88 | $32.19 | 8,115 |
2021-09-01 | $32.56 | $32.68 | $32.55 | $32.64 | $31.95 | 4,636 |
2021-08-31 | $32.46 | $32.50 | $32.46 | $32.48 | $31.80 | 4,120 |
2021-08-30 | $32.13 | $32.16 | $32.12 | $32.12 | $31.44 | 4,768 |
2021-08-27 | $31.75 | $31.78 | $31.71 | $31.78 | $31.11 | 4,298 |
2021-08-26 | $31.17 | $31.17 | $31.06 | $31.09 | $30.43 | 3,388 |
2021-08-25 | $31.06 | $31.14 | $31.06 | $31.14 | $30.48 | 1,885 |
2021-08-24 | $31.07 | $31.17 | $31.07 | $31.14 | $30.48 | 2,537 |
2021-08-23 | $30.90 | $31.00 | $30.90 | $30.94 | $30.29 | 7,669 |
2021-08-20 | $30.81 | $30.96 | $30.81 | $30.96 | $30.31 | 797 |
2021-08-19 | $30.70 | $30.70 | $30.60 | $30.60 | $29.95 | 1,077 |
2021-08-18 | $31.00 | $31.00 | $30.75 | $30.81 | $30.16 | 9,720 |
2021-08-17 | $30.96 | $31.00 | $30.89 | $31.00 | $30.35 | 2,306 |
2021-08-16 | $30.99 | $31.07 | $30.93 | $31.07 | $30.41 | 4,451 |
2021-08-13 | $30.86 | $30.94 | $30.82 | $30.94 | $30.28 | 760 |
2021-08-12 | $30.63 | $30.67 | $30.62 | $30.67 | $30.02 | 2,375 |
2021-08-11 | $30.62 | $30.63 | $30.59 | $30.63 | $29.98 | 920 |
2021-08-10 | $30.36 | $30.36 | $30.28 | $30.35 | $29.71 | 2,726 |
2021-08-09 | $30.59 | $30.59 | $30.47 | $30.49 | $29.85 | 9,685 |
2021-08-06 | $30.62 | $30.62 | $30.57 | $30.61 | $29.96 | 2,307 |
2021-08-05 | $30.73 | $30.83 | $30.73 | $30.80 | $30.15 | 788 |
2021-08-04 | $30.70 | $30.70 | $30.62 | $30.63 | $29.98 | 2,634 |
2021-08-03 | $30.55 | $30.77 | $30.48 | $30.77 | $30.12 | 2,842 |
2021-08-02 | $30.21 | $30.27 | $30.16 | $30.16 | $29.52 | 1,180 |
2021-07-30 | $30.06 | $30.06 | $30.05 | $30.05 | $29.41 | 674 |
2021-07-29 | $29.88 | $29.92 | $29.88 | $29.91 | $29.28 | 1,464 |
2021-07-28 | $29.75 | $29.77 | $29.62 | $29.77 | $29.15 | 945 |
2021-07-27 | $29.77 | $29.77 | $29.59 | $29.67 | $29.05 | 2,424 |
2021-07-26 | $29.94 | $30.05 | $29.94 | $30.05 | $29.42 | 1,462 |
2021-07-23 | $29.85 | $29.88 | $29.77 | $29.88 | $29.25 | 4,162 |
2021-07-22 | $29.86 | $29.91 | $29.86 | $29.89 | $29.26 | 7,655 |
2021-07-21 | $29.52 | $29.70 | $29.52 | $29.70 | $29.07 | 4,655 |
2021-07-20 | $29.35 | $29.61 | $29.35 | $29.60 | $28.98 | 2,936 |
2021-07-19 | $29.47 | $29.50 | $29.34 | $29.37 | $28.75 | 2,783 |
2021-07-16 | $29.87 | $29.87 | $29.62 | $29.66 | $29.03 | 2,508 |
2021-07-15 | $29.81 | $29.86 | $29.81 | $29.86 | $29.23 | 844 |
2021-07-14 | $29.86 | $29.86 | $29.73 | $29.79 | $29.16 | 1,958 |
2021-07-13 | $29.71 | $29.73 | $29.58 | $29.58 | $28.96 | 2,845 |
2021-07-12 | $29.65 | $29.77 | $29.65 | $29.71 | $29.09 | 4,119 |
2021-07-09 | $29.64 | $29.77 | $29.64 | $29.72 | $29.10 | 2,216 |
2021-07-08 | $29.42 | $29.43 | $29.38 | $29.40 | $28.78 | 1,717 |
2021-07-07 | $29.50 | $29.63 | $29.50 | $29.59 | $28.97 | 3,939 |
2021-07-06 | $29.61 | $29.63 | $29.44 | $29.52 | $28.90 | 3,502 |
2021-07-02 | $29.79 | $29.79 | $29.63 | $29.78 | $29.15 | 4,603 |
2021-07-01 | $29.53 | $29.57 | $29.45 | $29.57 | $28.95 | 4,493 |
2021-06-30 | $29.58 | $29.71 | $29.58 | $29.69 | $29.06 | 3,102 |
2021-06-29 | $29.72 | $29.82 | $29.72 | $29.82 | $29.19 | 1,948 |
2021-06-28 | $29.83 | $29.91 | $29.83 | $29.91 | $29.28 | 4,040 |
2021-06-25 | $29.85 | $29.85 | $29.73 | $29.78 | $29.16 | 3,177 |
2021-06-24 | $29.72 | $29.76 | $29.70 | $29.71 | $29.08 | 4,680 |
2021-06-23 | $29.73 | $29.82 | $29.69 | $29.69 | $29.06 | 1,516 |
2021-06-22 | $29.69 | $29.85 | $29.69 | $29.85 | $29.22 | 1,941 |
2021-06-21 | $29.66 | $29.91 | $29.59 | $29.91 | $29.28 | 18,918 |
2021-06-18 | $29.50 | $29.50 | $29.29 | $29.29 | $28.67 | 27,174 |
2021-06-17 | $29.77 | $29.82 | $29.68 | $29.68 | $29.05 | 3,181 |
2021-06-16 | $30.16 | $30.21 | $29.84 | $29.90 | $29.27 | 12,070 |
2021-06-15 | $30.27 | $30.27 | $30.20 | $30.21 | $29.57 | 1,318 |
2021-06-14 | $30.32 | $30.42 | $30.32 | $30.33 | $29.69 | 2,297 |
2021-06-11 | $30.31 | $30.31 | $30.23 | $30.27 | $29.63 | 2,548 |
2021-06-10 | $30.32 | $30.37 | $30.30 | $30.33 | $29.69 | 1,893 |
2021-06-09 | $30.09 | $30.19 | $30.09 | $30.15 | $29.47 | 6,833 |
2021-06-08 | $30.26 | $30.30 | $30.26 | $30.30 | $29.62 | 1,624 |
2021-06-07 | $30.35 | $30.35 | $30.24 | $30.34 | $29.66 | 1,804 |
2021-06-04 | $30.22 | $30.27 | $30.16 | $30.25 | $29.56 | 2,603 |
2021-06-03 | $29.96 | $30.01 | $29.90 | $29.95 | $29.28 | 4,065 |
2021-06-02 | $29.98 | $30.03 | $29.98 | $30.00 | $29.32 | 4,148 |
2021-06-01 | $29.80 | $29.82 | $29.76 | $29.82 | $29.15 | 8,463 |
2021-05-28 | $29.50 | $29.64 | $29.50 | $29.55 | $28.88 | 2,727 |
2021-05-27 | $29.48 | $29.52 | $29.39 | $29.47 | $28.81 | 2,423 |
2021-05-26 | $29.27 | $29.41 | $29.27 | $29.40 | $28.74 | 1,864 |
2021-05-25 | $29.11 | $29.14 | $29.06 | $29.07 | $28.42 | 8,214 |
2021-05-24 | $29.00 | $29.13 | $29.00 | $29.10 | $28.44 | 15,311 |
2021-05-21 | $28.98 | $28.98 | $28.76 | $28.76 | $28.11 | 6,060 |
2021-05-20 | $28.72 | $28.84 | $28.72 | $28.84 | $28.19 | 8,498 |
2021-05-19 | $28.57 | $28.78 | $28.57 | $28.75 | $28.10 | 1,180 |
2021-05-18 | $28.71 | $28.85 | $28.71 | $28.74 | $28.10 | 4,006 |
2021-05-17 | $28.40 | $28.58 | $28.37 | $28.47 | $27.83 | 28,629 |
2021-05-14 | $28.21 | $28.36 | $28.15 | $28.31 | $27.67 | 15,716 |
2021-05-13 | $27.95 | $28.08 | $27.95 | $28.03 | $27.40 | 5,691 |
2021-05-12 | $28.10 | $28.12 | $27.71 | $27.71 | $27.08 | 2,822 |
2021-05-11 | $28.10 | $28.44 | $28.10 | $28.40 | $27.76 | 20,664 |
2021-05-10 | $28.41 | $28.41 | $28.25 | $28.25 | $27.61 | 3,931 |
2021-05-07 | $28.30 | $28.54 | $28.30 | $28.45 | $27.81 | 8,402 |
2021-05-06 | $27.94 | $28.17 | $27.94 | $28.15 | $27.52 | 6,285 |
2021-05-05 | $27.79 | $27.85 | $27.78 | $27.78 | $27.16 | 1,845 |
2021-05-04 | $27.34 | $27.43 | $27.25 | $27.43 | $26.81 | 5,731 |
2021-05-03 | $27.71 | $27.88 | $27.71 | $27.72 | $27.09 | 7,764 |
2021-04-30 | $27.62 | $27.62 | $27.36 | $27.37 | $26.75 | 9,018 |
2021-04-29 | $27.72 | $27.76 | $27.67 | $27.76 | $27.13 | 6,162 |
2021-04-28 | $27.72 | $27.80 | $27.66 | $27.71 | $27.08 | 14,221 |
2021-04-27 | $27.32 | $27.42 | $27.32 | $27.38 | $26.76 | 3,001 |
2021-04-26 | $26.97 | $27.10 | $26.96 | $27.08 | $26.47 | 5,076 |
2021-04-23 | $26.76 | $26.81 | $26.73 | $26.76 | $26.16 | 4,127 |
2021-04-22 | $26.80 | $26.80 | $26.55 | $26.55 | $25.95 | 4,474 |
2021-04-21 | $26.18 | $26.46 | $26.01 | $26.46 | $25.86 | 11,755 |
2021-04-20 | $26.65 | $26.65 | $26.37 | $26.47 | $25.87 | 16,212 |
2021-04-19 | $26.98 | $26.98 | $26.72 | $26.79 | $26.19 | 10,726 |
2021-04-16 | $27.40 | $27.47 | $27.40 | $27.40 | $26.79 | 4,914 |
2021-04-15 | $27.19 | $27.32 | $27.15 | $27.30 | $26.68 | 23,943 |
2021-04-14 | $27.20 | $27.36 | $27.20 | $27.25 | $26.64 | 21,974 |
2021-04-13 | $26.85 | $26.92 | $26.78 | $26.90 | $26.29 | 5,658 |
2021-04-12 | $26.96 | $26.96 | $26.63 | $26.67 | $26.07 | 20,738 |
2021-04-09 | $27.74 | $27.86 | $27.72 | $27.80 | $27.17 | 7,454 |
2021-04-08 | $27.92 | $27.95 | $27.91 | $27.92 | $27.29 | 3,097 |
2021-04-07 | $27.75 | $27.76 | $27.69 | $27.73 | $27.11 | 4,074 |
2021-04-06 | $27.95 | $28.05 | $27.95 | $27.99 | $27.36 | 4,716 |
2021-04-05 | $27.90 | $27.93 | $27.74 | $27.92 | $27.29 | 10,049 |
2021-04-01 | $28.14 | $28.23 | $28.11 | $28.12 | $27.49 | 3,375 |
2021-03-31 | $27.87 | $28.02 | $27.83 | $27.99 | $27.36 | 3,781 |
2021-03-30 | $27.81 | $27.86 | $27.71 | $27.86 | $27.23 | 1,335 |
2021-03-29 | $27.89 | $27.90 | $27.85 | $27.90 | $27.27 | 8,711 |
2021-03-26 | $27.70 | $28.15 | $27.70 | $28.15 | $27.51 | 12,549 |
2021-03-25 | $27.33 | $27.50 | $27.29 | $27.50 | $26.88 | 9,083 |
2021-03-24 | $27.84 | $27.86 | $27.78 | $27.78 | $27.15 | 2,896 |
2021-03-23 | $28.24 | $28.29 | $28.09 | $28.09 | $27.46 | 2,572 |
2021-03-22 | $28.16 | $28.36 | $28.16 | $28.22 | $27.58 | 6,447 |
2021-03-19 | $27.90 | $28.13 | $27.90 | $28.12 | $27.49 | 5,857 |
2021-03-18 | $27.51 | $27.60 | $27.40 | $27.40 | $26.78 | 13,934 |
2021-03-17 | $27.94 | $28.21 | $27.86 | $28.21 | $27.57 | 7,899 |
2021-03-16 | $28.49 | $28.56 | $28.47 | $28.54 | $27.89 | 7,128 |
2021-03-15 | $28.23 | $28.38 | $28.17 | $28.37 | $27.73 | 6,884 |
2021-03-12 | $28.44 | $28.49 | $28.39 | $28.49 | $27.84 | 6,799 |
2021-03-11 | $28.94 | $29.02 | $28.88 | $29.01 | $28.36 | 9,679 |
2021-03-10 | $28.62 | $28.62 | $28.55 | $28.62 | $27.98 | 2,533 |
2021-03-09 | $28.44 | $28.64 | $28.44 | $28.56 | $27.91 | 3,802 |
2021-03-08 | $28.31 | $28.33 | $28.18 | $28.18 | $27.54 | 4,463 |
2021-03-05 | $28.33 | $28.33 | $28.03 | $28.26 | $27.62 | 3,602 |
2021-03-04 | $28.70 | $28.74 | $28.15 | $28.15 | $27.51 | 9,232 |
2021-03-03 | $28.47 | $28.55 | $28.36 | $28.36 | $27.72 | 9,966 |
2021-03-02 | $28.05 | $28.15 | $27.99 | $28.08 | $27.45 | 4,202 |
2021-03-01 | $27.58 | $27.85 | $27.58 | $27.80 | $27.17 | 6,046 |
2021-02-26 | $27.07 | $27.08 | $26.80 | $27.08 | $26.47 | 10,767 |
2021-02-25 | $28.24 | $28.36 | $27.84 | $27.85 | $27.22 | 3,639 |
2021-02-24 | $27.89 | $28.23 | $27.89 | $28.22 | $27.58 | 6,038 |
2021-02-23 | $27.71 | $27.98 | $27.63 | $27.94 | $27.31 | 8,279 |
2021-02-22 | $27.60 | $27.77 | $27.58 | $27.58 | $26.96 | 21,513 |
2021-02-19 | $28.18 | $28.29 | $28.13 | $28.17 | $27.54 | 5,044 |
2021-02-18 | $28.29 | $28.36 | $28.19 | $28.30 | $27.67 | 23,915 |
2021-02-17 | $28.19 | $28.35 | $28.16 | $28.35 | $27.71 | 10,581 |
2021-02-16 | $28.28 | $28.31 | $28.21 | $28.24 | $27.60 | 8,798 |
2021-02-12 | $28.20 | $28.33 | $28.20 | $28.28 | $27.64 | 112,950 |
2021-02-11 | $28.32 | $28.35 | $28.23 | $28.29 | $27.65 | 5,084 |
2021-02-10 | $28.13 | $28.14 | $28.00 | $28.04 | $27.41 | 2,663 |
2021-02-09 | $27.90 | $28.04 | $27.90 | $27.98 | $27.35 | 7,510 |
2021-02-08 | $27.97 | $28.14 | $27.97 | $28.08 | $27.44 | 8,818 |
2021-02-05 | $27.62 | $27.75 | $27.62 | $27.72 | $27.09 | 3,167 |
2021-02-04 | $27.66 | $27.75 | $27.57 | $27.74 | $27.11 | 5,356 |
2021-02-03 | $27.55 | $27.71 | $27.49 | $27.62 | $27.00 | 3,652 |
2021-02-02 | $27.25 | $27.41 | $27.23 | $27.41 | $26.80 | 5,586 |
2021-02-01 | $26.72 | $26.85 | $26.68 | $26.84 | $26.24 | 7,563 |
2021-01-29 | $26.04 | $26.04 | $25.72 | $25.77 | $25.19 | 10,640 |
2021-01-28 | $26.40 | $26.70 | $26.40 | $26.65 | $26.05 | 10,835 |
2021-01-27 | $26.33 | $26.40 | $26.20 | $26.25 | $25.66 | 9,416 |
2021-01-26 | $26.69 | $26.80 | $26.67 | $26.80 | $26.19 | 4,534 |
2021-01-25 | $27.00 | $27.00 | $26.65 | $26.75 | $26.15 | 16,364 |
2021-01-22 | $27.16 | $27.34 | $27.01 | $27.29 | $26.68 | 14,512 |
2021-01-21 | $27.56 | $27.63 | $27.50 | $27.62 | $26.99 | 7,087 |
2021-01-20 | $27.60 | $27.76 | $27.60 | $27.74 | $27.12 | 6,080 |
2021-01-19 | $27.30 | $27.30 | $27.15 | $27.15 | $26.54 | 9,219 |
2021-01-15 | $27.07 | $27.17 | $27.06 | $27.10 | $26.48 | 8,760 |
2021-01-14 | $27.56 | $27.61 | $27.52 | $27.52 | $26.90 | 4,285 |
2021-01-13 | $27.41 | $27.51 | $27.36 | $27.42 | $26.80 | 6,996 |
2021-01-12 | $27.31 | $27.54 | $27.31 | $27.51 | $26.89 | 8,566 |
2021-01-11 | $27.02 | $27.20 | $27.02 | $27.13 | $26.52 | 6,631 |
2021-01-08 | $27.12 | $27.32 | $27.12 | $27.28 | $26.66 | 2,636 |
2021-01-07 | $26.67 | $26.78 | $26.66 | $26.74 | $26.14 | 17,803 |
2021-01-06 | $26.58 | $26.87 | $26.58 | $26.73 | $26.13 | 5,886 |
2021-01-05 | $26.57 | $26.82 | $26.57 | $26.80 | $26.19 | 3,975 |
2021-01-04 | $26.65 | $26.69 | $26.38 | $26.39 | $25.79 | 3,211 |
2020-12-31 | $26.16 | $26.16 | $25.97 | $26.10 | $25.51 | 16,809 |
2020-12-30 | $26.04 | $26.14 | $26.02 | $26.06 | $25.47 | 5,464 |
2020-12-29 | $25.83 | $25.95 | $25.83 | $25.90 | $25.32 | 6,889 |
2020-12-28 | $25.79 | $25.86 | $25.76 | $25.81 | $25.23 | 4,697 |
2020-12-24 | $25.50 | $25.59 | $25.48 | $25.57 | $25.00 | 5,040 |
2020-12-23 | $25.27 | $25.37 | $25.27 | $25.35 | $24.78 | 3,149 |
2020-12-22 | $24.91 | $24.92 | $24.84 | $24.88 | $24.31 | 1,608 |
2020-12-21 | $24.61 | $24.72 | $24.50 | $24.67 | $24.12 | 7,742 |
2020-12-18 | $25.57 | $25.62 | $25.57 | $25.59 | $25.01 | 1,519 |
2020-12-17 | $25.49 | $25.59 | $25.49 | $25.57 | $24.99 | 1,996 |
2020-12-16 | $25.40 | $25.49 | $25.40 | $25.46 | $24.89 | 5,116 |
2020-12-15 | $25.24 | $25.43 | $25.24 | $25.42 | $24.85 | 2,527 |
2020-12-14 | $25.26 | $25.26 | $25.15 | $25.15 | $24.58 | 2,937 |
2020-12-11 | $25.12 | $25.17 | $25.12 | $25.15 | $24.53 | 513 |
2020-12-10 | $25.20 | $25.22 | $25.20 | $25.22 | $24.59 | 2,554 |
2020-12-09 | $25.21 | $25.21 | $25.00 | $25.00 | $24.38 | 2,619 |
2020-12-08 | $25.05 | $25.19 | $25.02 | $25.09 | $24.47 | 5,719 |
2020-12-07 | $25.04 | $25.13 | $25.01 | $25.05 | $24.43 | 1,761 |
2020-12-04 | $24.66 | $24.81 | $24.66 | $24.81 | $24.19 | 1,758 |
2020-12-03 | $24.69 | $24.75 | $24.63 | $24.63 | $24.01 | 3,197 |
2020-12-02 | $24.45 | $24.54 | $24.45 | $24.52 | $23.91 | 1,283 |
2020-12-01 | $24.47 | $24.56 | $24.47 | $24.54 | $23.94 | 893 |
2020-11-30 | $23.93 | $24.01 | $23.74 | $23.75 | $23.16 | 6,027 |
2020-11-27 | $24.01 | $24.08 | $24.01 | $24.06 | $23.47 | 3,082 |
2020-11-25 | $23.88 | $24.00 | $23.88 | $23.96 | $23.37 | 4,739 |
2020-11-24 | $24.19 | $24.19 | $24.17 | $24.18 | $23.58 | 764 |
2020-11-23 | $23.91 | $23.91 | $23.82 | $23.83 | $23.23 | 1,742 |
2020-11-20 | $23.76 | $23.78 | $23.73 | $23.73 | $23.14 | 2,966 |
2020-11-19 | $23.62 | $23.71 | $23.42 | $23.71 | $23.12 | 2,636 |
2020-11-18 | $23.83 | $23.86 | $23.77 | $23.77 | $23.18 | 1,481 |
2020-11-17 | $23.67 | $23.79 | $23.64 | $23.73 | $23.14 | 9,811 |
2020-11-16 | $23.75 | $23.75 | $23.71 | $23.73 | $23.14 | 2,546 |
2020-11-13 | $23.42 | $23.52 | $23.42 | $23.51 | $22.92 | 2,529 |
2020-11-12 | $23.28 | $23.28 | $23.10 | $23.12 | $22.55 | 1,168 |
2020-11-11 | $23.36 | $23.37 | $23.36 | $23.37 | $22.79 | 548 |
2020-11-10 | $23.24 | $23.32 | $23.20 | $23.29 | $22.71 | 2,631 |
2020-11-09 | $23.87 | $23.87 | $23.61 | $23.61 | $23.03 | 7,022 |
2020-11-06 | $23.07 | $23.17 | $23.07 | $23.17 | $22.59 | 1,270 |
2020-11-05 | $22.96 | $23.05 | $22.95 | $23.01 | $22.43 | 3,099 |
2020-11-04 | $22.44 | $22.72 | $22.44 | $22.72 | $22.16 | 589 |
2020-11-03 | $22.14 | $22.17 | $22.14 | $22.17 | $21.62 | 1,009 |
2020-11-02 | $21.99 | $22.07 | $21.94 | $22.07 | $21.52 | 1,909 |
2020-10-30 | $22.00 | $22.01 | $21.96 | $22.01 | $21.47 | 1,014 |
2020-10-29 | $21.99 | $22.15 | $21.99 | $22.10 | $21.55 | 1,376 |
2020-10-28 | $22.15 | $22.15 | $22.00 | $22.00 | $21.45 | 2,551 |
2020-10-27 | $22.64 | $22.64 | $22.55 | $22.57 | $22.01 | 1,019 |
2020-10-26 | $22.35 | $22.36 | $22.28 | $22.34 | $21.79 | 2,540 |
2020-10-23 | $22.68 | $22.84 | $22.68 | $22.84 | $22.28 | 394 |
2020-10-22 | $22.70 | $22.73 | $22.68 | $22.73 | $22.17 | 778 |
2020-10-21 | $22.81 | $22.83 | $22.79 | $22.79 | $22.23 | 490 |
2020-10-20 | $22.84 | $22.84 | $22.81 | $22.84 | $22.27 | 1,877 |
2020-10-19 | $22.87 | $22.90 | $22.63 | $22.65 | $22.09 | 37,542 |
2020-10-16 | $22.83 | $22.83 | $22.73 | $22.75 | $22.19 | 2,792 |
2020-10-15 | $22.47 | $22.64 | $22.47 | $22.64 | $22.08 | 2,323 |
2020-10-14 | $23.17 | $23.17 | $23.03 | $23.05 | $22.48 | 957 |
2020-10-13 | $22.93 | $22.93 | $22.90 | $22.92 | $22.35 | 624 |
2020-10-12 | $23.00 | $23.11 | $23.00 | $23.09 | $22.52 | 2,341 |
2020-10-09 | $23.14 | $23.22 | $23.14 | $23.21 | $22.64 | 1,630 |
2020-10-08 | $23.03 | $23.05 | $23.00 | $23.01 | $22.44 | 2,835 |
2020-10-07 | $22.89 | $23.00 | $22.89 | $22.96 | $22.39 | 958 |
2020-10-06 | $22.78 | $22.81 | $22.67 | $22.68 | $22.12 | 977 |
2020-10-05 | $22.67 | $22.69 | $22.67 | $22.69 | $22.12 | 474 |
2020-10-02 | $22.18 | $22.39 | $22.18 | $22.31 | $21.75 | 1,182 |
2020-10-01 | $22.37 | $22.50 | $22.36 | $22.50 | $21.94 | 9,959 |
2020-09-30 | $22.31 | $22.31 | $22.28 | $22.28 | $21.72 | 1,000 |
2020-09-29 | $22.12 | $22.12 | $22.10 | $22.10 | $21.55 | 337 |
2020-09-28 | $22.10 | $22.10 | $22.00 | $22.04 | $21.50 | 3,227 |
2020-09-25 | $21.60 | $21.75 | $21.60 | $21.75 | $21.21 | 6,525 |
2020-09-24 | $21.25 | $21.48 | $21.25 | $21.37 | $20.84 | 38,917 |
2020-09-23 | $21.80 | $21.80 | $21.61 | $21.61 | $21.07 | 8,182 |
2020-09-22 | $21.88 | $21.99 | $21.85 | $21.97 | $21.43 | 7,361 |
2020-09-21 | $22.07 | $22.19 | $21.93 | $22.19 | $21.64 | 8,205 |
2020-09-18 | $22.54 | $22.54 | $22.42 | $22.48 | $21.92 | 1,459 |
2020-09-17 | $22.41 | $22.67 | $22.41 | $22.67 | $22.11 | 2,086 |
2020-09-16 | $22.73 | $22.75 | $22.66 | $22.66 | $22.10 | 755 |
2020-09-15 | $22.59 | $22.66 | $22.58 | $22.58 | $22.02 | 8,781 |
2020-09-14 | $22.45 | $22.58 | $22.45 | $22.55 | $22.00 | 13,199 |
2020-09-11 | $22.42 | $22.44 | $22.27 | $22.27 | $21.71 | 4,009 |
2020-09-10 | $22.48 | $22.51 | $22.07 | $22.15 | $21.60 | 14,444 |
2020-09-09 | $22.10 | $22.16 | $22.10 | $22.15 | $21.60 | 8,813 |
2020-09-08 | $21.72 | $21.89 | $21.72 | $21.74 | $21.20 | 2,164 |
2020-09-04 | $21.90 | $22.10 | $21.81 | $22.02 | $21.47 | 2,226 |
2020-09-03 | $22.38 | $22.41 | $22.06 | $22.17 | $21.62 | 14,652 |
2020-09-02 | $22.34 | $22.35 | $22.20 | $22.35 | $21.80 | 12,343 |
2020-09-01 | $22.25 | $22.30 | $22.21 | $22.27 | $21.72 | 11,331 |
2020-08-31 | $22.10 | $22.10 | $21.79 | $21.83 | $21.29 | 32,371 |
2020-08-28 | $22.72 | $22.80 | $22.72 | $22.78 | $22.22 | 4,782 |
2020-08-27 | $22.41 | $22.50 | $22.35 | $22.44 | $21.88 | 3,665 |
2020-08-26 | $22.31 | $22.33 | $22.23 | $22.33 | $21.77 | 4,928 |
2020-08-25 | $22.08 | $22.13 | $22.04 | $22.13 | $21.58 | 3,884 |
2020-08-24 | $22.08 | $22.10 | $22.03 | $22.09 | $21.54 | 4,441 |
2020-08-21 | $21.80 | $21.88 | $21.77 | $21.88 | $21.34 | 5,098 |
2020-08-20 | $21.66 | $21.91 | $21.66 | $21.89 | $21.35 | 1,663 |
2020-08-19 | $21.97 | $22.00 | $21.83 | $21.83 | $21.29 | 3,990 |
2020-08-18 | $22.05 | $22.05 | $21.93 | $22.01 | $21.46 | 15,752 |
2020-08-17 | $21.81 | $21.88 | $21.81 | $21.87 | $21.33 | 4,673 |
2020-08-14 | $21.62 | $21.72 | $21.62 | $21.72 | $21.18 | 1,116 |
2020-08-13 | $21.83 | $21.87 | $21.77 | $21.77 | $21.23 | 7,279 |
2020-08-12 | $21.91 | $21.91 | $21.83 | $21.85 | $21.31 | 1,516 |
2020-08-11 | $21.80 | $21.84 | $21.63 | $21.68 | $21.14 | 6,012 |
2020-08-10 | $21.74 | $21.75 | $21.73 | $21.75 | $21.21 | 1,213 |
2020-08-07 | $21.60 | $21.64 | $21.55 | $21.64 | $21.10 | 6,572 |
2020-08-06 | $21.60 | $21.70 | $21.60 | $21.64 | $21.10 | 8,254 |
2020-08-05 | $21.49 | $21.55 | $21.48 | $21.51 | $20.97 | 3,006 |
2020-08-04 | $21.37 | $21.42 | $21.34 | $21.42 | $20.89 | 2,263 |
2020-08-03 | $21.04 | $21.09 | $21.02 | $21.08 | $20.56 | 7,607 |
2020-07-31 | $21.38 | $21.38 | $21.11 | $21.19 | $20.66 | 2,783 |
2020-07-30 | $21.36 | $21.36 | $21.28 | $21.36 | $20.83 | 1,029 |
2020-07-29 | $21.50 | $21.54 | $21.46 | $21.54 | $21.01 | 3,124 |
2020-07-28 | $21.68 | $21.68 | $21.57 | $21.57 | $21.04 | 4,065 |
2020-07-27 | $21.40 | $21.52 | $21.40 | $21.47 | $20.94 | 6,264 |
2020-07-24 | $21.22 | $21.34 | $21.22 | $21.34 | $20.81 | 4,201 |
2020-07-23 | $21.22 | $21.32 | $21.13 | $21.14 | $20.62 | 2,858 |
2020-07-22 | $21.21 | $21.23 | $21.16 | $21.23 | $20.70 | 1,094 |
2020-07-21 | $21.22 | $21.36 | $21.22 | $21.25 | $20.72 | 4,781 |
2020-07-20 | $21.08 | $21.18 | $21.08 | $21.16 | $20.64 | 6,551 |
2020-07-17 | $21.01 | $21.01 | $20.90 | $20.94 | $20.42 | 3,963 |
2020-07-16 | $20.61 | $20.66 | $20.60 | $20.64 | $20.13 | 2,212 |
2020-07-15 | $20.53 | $20.56 | $20.48 | $20.48 | $19.97 | 14,242 |
2020-07-14 | $20.16 | $20.36 | $20.10 | $20.36 | $19.86 | 15,875 |
2020-07-13 | $20.70 | $20.82 | $20.52 | $20.52 | $20.01 | 3,026 |
2020-07-10 | $20.53 | $20.53 | $20.46 | $20.51 | $20.00 | 2,400 |
2020-07-09 | $20.59 | $20.59 | $20.50 | $20.50 | $19.99 | 1,600 |
2020-07-08 | $20.32 | $20.53 | $20.30 | $20.49 | $19.98 | 15,656 |
2020-07-07 | $20.59 | $20.68 | $20.50 | $20.50 | $19.99 | 2,600 |
2020-07-06 | $20.54 | $20.63 | $20.54 | $20.62 | $20.11 | 4,376 |
2020-07-02 | $20.18 | $20.18 | $20.12 | $20.12 | $19.62 | 2,314 |
2020-07-01 | $19.70 | $19.75 | $19.70 | $19.75 | $19.26 | 300 |
2020-06-30 | $19.40 | $19.44 | $19.35 | $19.37 | $18.89 | 1,839 |
2020-06-29 | $19.37 | $19.53 | $19.37 | $19.52 | $19.04 | 7,328 |
2020-06-26 | $19.60 | $19.60 | $19.39 | $19.45 | $18.97 | 5,388 |
2020-06-25 | $19.49 | $19.59 | $19.42 | $19.56 | $19.08 | 6,364 |
2020-06-24 | $19.45 | $19.45 | $19.32 | $19.33 | $18.85 | 5,377 |
2020-06-23 | $19.87 | $19.89 | $19.71 | $19.71 | $19.22 | 5,737 |
2020-06-22 | $19.43 | $19.60 | $19.43 | $19.52 | $19.03 | 4,117 |
2020-06-19 | $19.24 | $19.24 | $18.95 | $18.95 | $18.48 | 13,357 |
2020-06-18 | $18.81 | $18.85 | $18.73 | $18.76 | $18.29 | 11,780 |
2020-06-17 | $18.60 | $18.78 | $18.60 | $18.64 | $18.18 | 5,036 |
2020-06-16 | $18.77 | $18.77 | $18.41 | $18.42 | $17.97 | 8,104 |
2020-06-15 | $18.49 | $18.82 | $18.49 | $18.72 | $18.26 | 4,992 |
2020-06-12 | $18.74 | $18.74 | $18.53 | $18.69 | $18.22 | 3,651 |
2020-06-11 | $18.43 | $18.45 | $17.84 | $17.84 | $17.39 | 1,851 |
2020-06-10 | $19.18 | $19.30 | $19.18 | $19.30 | $18.69 | 424 |
2020-06-09 | $19.10 | $19.19 | $19.01 | $19.19 | $18.59 | 4,284 |
2020-06-08 | $19.27 | $19.42 | $19.19 | $19.42 | $18.81 | 3,954 |
2020-06-05 | $19.30 | $19.44 | $19.28 | $19.33 | $18.73 | 6,344 |
2020-06-04 | $18.95 | $19.02 | $18.90 | $18.95 | $18.36 | 1,814 |
2020-06-03 | $19.08 | $19.17 | $19.08 | $19.17 | $18.57 | 3,909 |
2020-06-02 | $18.92 | $19.13 | $18.92 | $19.08 | $18.48 | 3,677 |
2020-06-01 | $18.52 | $18.68 | $18.52 | $18.64 | $18.06 | 5,268 |
2020-05-29 | $18.06 | $18.19 | $18.00 | $18.16 | $17.59 | 10,283 |
2020-05-28 | $17.88 | $17.97 | $17.73 | $17.73 | $17.18 | 5,218 |
2020-05-27 | $17.51 | $17.51 | $17.35 | $17.44 | $16.89 | 3,871 |
2020-05-26 | $17.40 | $17.48 | $17.29 | $17.30 | $16.76 | 6,540 |
2020-05-22 | $17.37 | $17.37 | $17.27 | $17.28 | $16.74 | 5,157 |
2020-05-21 | $17.48 | $17.48 | $17.32 | $17.38 | $16.83 | 5,507 |
2020-05-20 | $17.36 | $17.36 | $17.36 | $17.36 | $16.81 | 955 |
2020-05-19 | $17.00 | $17.00 | $16.87 | $16.87 | $16.34 | 4,357 |
2020-05-18 | $17.16 | $17.33 | $17.16 | $17.33 | $16.79 | 1,902 |
2020-05-15 | $17.25 | $17.25 | $17.19 | $17.19 | $16.65 | 1,471 |
2020-05-14 | $17.10 | $17.52 | $17.10 | $17.52 | $16.97 | 1,351 |
2020-05-13 | $17.72 | $17.74 | $17.51 | $17.55 | $17.00 | 1,679 |
2020-05-12 | $17.67 | $18.29 | $17.65 | $17.99 | $17.43 | 6,579 |
2020-05-11 | $17.42 | $17.47 | $17.42 | $17.42 | $16.87 | 3,166 |
2020-05-08 | $17.55 | $17.64 | $17.55 | $17.64 | $17.08 | 1,656 |
2020-05-07 | $17.23 | $17.33 | $17.22 | $17.29 | $16.75 | 3,560 |
2020-05-06 | $17.09 | $17.09 | $16.95 | $17.01 | $16.47 | 3,447 |
2020-05-05 | $17.45 | $17.45 | $17.18 | $17.18 | $16.64 | 3,372 |
2020-05-04 | $17.39 | $17.55 | $17.39 | $17.55 | $17.00 | 1,885 |
2020-05-01 | $17.42 | $17.42 | $17.18 | $17.30 | $16.76 | 2,220 |
2020-04-30 | $18.29 | $18.29 | $17.84 | $17.88 | $17.32 | 3,819 |
2020-04-29 | $17.86 | $18.14 | $17.86 | $18.14 | $17.57 | 3,672 |
2020-04-28 | $17.61 | $17.61 | $17.43 | $17.43 | $16.89 | 1,352 |
2020-04-27 | $17.32 | $17.48 | $17.32 | $17.48 | $16.93 | 1,490 |
2020-04-24 | $17.07 | $17.07 | $16.90 | $17.02 | $16.49 | 3,589 |
2020-04-23 | $17.23 | $17.50 | $17.22 | $17.22 | $16.68 | 9,619 |
2020-04-22 | $17.07 | $17.16 | $17.06 | $17.11 | $16.57 | 14,315 |
2020-04-21 | $16.42 | $16.52 | $16.41 | $16.42 | $15.90 | 2,044 |
2020-04-20 | $16.93 | $17.10 | $16.91 | $16.91 | $16.38 | 4,577 |
2020-04-17 | $17.03 | $17.12 | $16.99 | $17.07 | $16.53 | 2,805 |
2020-04-16 | $16.67 | $16.67 | $16.51 | $16.57 | $16.05 | 964 |
2020-04-15 | $16.51 | $16.52 | $16.39 | $16.40 | $15.89 | 8,681 |
2020-04-14 | $17.28 | $17.31 | $17.07 | $17.12 | $16.58 | 4,751 |
2020-04-13 | $16.81 | $16.81 | $16.59 | $16.64 | $16.11 | 11,915 |
2020-04-09 | $17.08 | $17.16 | $16.79 | $16.84 | $16.31 | 14,979 |
2020-04-08 | $16.37 | $16.62 | $16.31 | $16.62 | $16.09 | 3,159 |
2020-04-07 | $16.51 | $16.51 | $16.05 | $16.11 | $15.61 | 19,709 |
2020-04-06 | $15.32 | $15.65 | $15.32 | $15.65 | $15.16 | 2,573 |
2020-04-03 | $14.68 | $14.73 | $14.68 | $14.73 | $14.27 | 1,080 |
2020-04-02 | $15.19 | $15.22 | $15.16 | $15.21 | $14.74 | 2,628 |
2020-04-01 | $15.05 | $15.05 | $14.81 | $14.81 | $14.35 | 5,579 |
2020-03-31 | $16.13 | $16.21 | $15.74 | $15.81 | $15.31 | 26,021 |
2020-03-30 | $15.30 | $15.55 | $15.30 | $15.51 | $15.02 | 7,618 |
2020-03-27 | $15.66 | $15.92 | $15.52 | $15.70 | $15.21 | 2,714 |
2020-03-26 | $16.27 | $16.58 | $16.27 | $16.58 | $16.06 | 2,300 |
2020-03-25 | $15.14 | $15.38 | $15.06 | $15.28 | $14.80 | 3,747 |
2020-03-24 | $14.43 | $14.56 | $14.00 | $14.34 | $13.89 | 8,854 |
2020-03-23 | $14.20 | $14.24 | $13.78 | $13.88 | $13.44 | 10,801 |
2020-03-20 | $15.73 | $15.76 | $15.24 | $15.26 | $14.78 | 4,940 |
2020-03-19 | $15.16 | $15.25 | $14.86 | $15.18 | $14.70 | 13,341 |
2020-03-18 | $15.81 | $16.40 | $15.44 | $15.68 | $15.18 | 4,871 |
2020-03-17 | $16.91 | $17.32 | $16.90 | $17.32 | $16.78 | 4,112 |
2020-03-16 | $16.58 | $17.01 | $16.29 | $16.36 | $15.85 | 10,784 |
2020-03-13 | $18.29 | $18.43 | $18.05 | $18.43 | $17.85 | 4,334 |
2020-03-12 | $17.10 | $17.10 | $16.15 | $16.67 | $16.15 | 9,492 |
2020-03-11 | $19.29 | $19.31 | $18.86 | $18.86 | $18.27 | 7,693 |
2020-03-10 | $19.62 | $19.78 | $19.32 | $19.78 | $19.16 | 5,573 |
2020-03-09 | $19.27 | $19.27 | $19.00 | $19.12 | $18.52 | 1,747 |
2020-03-06 | $20.45 | $20.45 | $20.13 | $20.21 | $19.57 | 5,597 |
2020-03-05 | $21.05 | $21.05 | $20.19 | $20.23 | $19.60 | 8,580 |
2020-03-04 | $21.07 | $21.07 | $21.07 | $21.07 | $20.41 | 302 |
2020-03-03 | $21.11 | $21.51 | $21.07 | $21.13 | $20.47 | 11,921 |
2020-03-02 | $21.00 | $21.10 | $20.78 | $21.10 | $20.44 | 11,471 |
2020-02-28 | $20.91 | $21.18 | $20.72 | $21.05 | $20.39 | 6,898 |
2020-02-27 | $22.02 | $22.02 | $21.82 | $21.85 | $21.16 | 6,762 |
2020-02-26 | $22.34 | $22.34 | $22.16 | $22.18 | $21.48 | 4,219 |
2020-02-25 | $22.46 | $22.47 | $22.14 | $22.14 | $21.44 | 1,945 |
2020-02-24 | $22.10 | $22.28 | $22.10 | $22.18 | $21.48 | 6,324 |
2020-02-21 | $22.82 | $22.82 | $22.77 | $22.78 | $22.07 | 768 |
2020-02-20 | $22.98 | $22.98 | $22.78 | $22.80 | $22.08 | 6,827 |
2020-02-19 | $23.13 | $23.16 | $23.13 | $23.13 | $22.40 | 1,216 |
2020-02-18 | $22.79 | $22.86 | $22.78 | $22.78 | $22.06 | 3,548 |
2020-02-14 | $23.16 | $23.16 | $22.96 | $22.96 | $22.24 | 2,770 |
2020-02-13 | $23.20 | $23.23 | $23.17 | $23.17 | $22.44 | 1,950 |
2020-02-12 | $23.36 | $23.36 | $23.22 | $23.24 | $22.51 | 270,463 |
2020-02-11 | $23.35 | $23.35 | $23.31 | $23.31 | $22.58 | 1,341 |
2020-02-10 | $23.17 | $23.17 | $23.11 | $23.15 | $22.42 | 318 |
2020-02-07 | $23.13 | $23.13 | $23.05 | $23.05 | $22.33 | 3,331 |
2020-02-06 | $23.29 | $23.29 | $23.21 | $23.21 | $22.48 | 3,250 |
2020-02-05 | $23.25 | $23.25 | $23.07 | $23.07 | $22.35 | 2,874 |
2020-02-04 | $22.99 | $23.05 | $22.99 | $23.00 | $22.28 | 2,274 |
2020-02-03 | $22.41 | $22.49 | $22.41 | $22.45 | $21.74 | 3,391 |
2020-01-31 | $22.59 | $22.64 | $22.59 | $22.63 | $21.92 | 1,422 |
2020-01-30 | $22.87 | $22.94 | $22.83 | $22.94 | $22.22 | 961 |
2020-01-29 | $23.31 | $23.31 | $23.26 | $23.26 | $22.53 | 826 |
2020-01-28 | $23.21 | $23.27 | $23.10 | $23.27 | $22.54 | 5,804 |
2020-01-27 | $23.07 | $23.22 | $23.01 | $23.15 | $22.43 | 5,561 |
2020-01-24 | $23.49 | $23.49 | $23.36 | $23.36 | $22.63 | 4,912 |
2020-01-23 | $23.17 | $23.33 | $23.15 | $23.28 | $22.55 | 3,235 |
2020-01-22 | $23.23 | $23.27 | $23.19 | $23.19 | $22.46 | 17,144 |
2020-01-21 | $23.32 | $23.34 | $23.22 | $23.22 | $22.50 | 9,951 |
2020-01-17 | $23.70 | $23.71 | $23.66 | $23.71 | $22.97 | 2,017 |
2020-01-16 | $23.61 | $23.61 | $23.58 | $23.58 | $22.84 | 2,490 |
2020-01-15 | $23.64 | $23.64 | $23.57 | $23.57 | $22.83 | 2,052 |
2020-01-14 | $23.56 | $23.61 | $23.56 | $23.61 | $22.87 | 1,542 |
2020-01-13 | $23.49 | $23.66 | $23.49 | $23.66 | $22.91 | 2,805 |
2020-01-10 | $23.38 | $23.42 | $23.36 | $23.36 | $22.62 | 1,868 |
2020-01-09 | $23.20 | $23.24 | $23.20 | $23.24 | $22.51 | 1,325 |
2020-01-08 | $22.74 | $23.02 | $22.74 | $22.97 | $22.25 | 14,394 |
2020-01-07 | $22.63 | $22.68 | $22.63 | $22.68 | $21.97 | 237 |
2020-01-06 | $22.52 | $22.62 | $22.52 | $22.62 | $21.91 | 5,227 |
2020-01-03 | $23.01 | $23.12 | $22.92 | $22.92 | $22.20 | 5,767 |
2020-01-02 | $23.22 | $23.31 | $23.22 | $23.31 | $22.57 | 7,228 |
2019-12-31 | $22.96 | $22.99 | $22.95 | $22.99 | $22.27 | 4,867 |
2019-12-30 | $23.07 | $23.07 | $22.88 | $22.88 | $22.16 | 5,973 |
2019-12-27 | $22.98 | $23.04 | $22.98 | $22.98 | $22.26 | 4,295 |
2019-12-26 | $22.86 | $22.88 | $22.86 | $22.88 | $22.16 | 1,830 |
2019-12-24 | $22.97 | $23.02 | $22.95 | $22.95 | $22.23 | 1,352 |
2019-12-23 | $23.08 | $23.08 | $23.06 | $23.08 | $22.35 | 3,021 |
2019-12-20 | $23.13 | $23.19 | $23.13 | $23.15 | $22.43 | 2,295 |
2019-12-19 | $23.06 | $23.08 | $23.06 | $23.07 | $22.35 | 1,105 |
2019-12-18 | $23.05 | $23.07 | $23.03 | $23.04 | $22.31 | 1,717 |
2019-12-17 | $22.99 | $23.02 | $22.99 | $23.00 | $22.28 | 1,992 |
2019-12-16 | $22.83 | $22.89 | $22.83 | $22.83 | $22.11 | 4,207 |
2019-12-13 | $23.04 | $23.04 | $22.96 | $22.97 | $22.25 | 3,370 |
2019-12-12 | $22.74 | $22.98 | $22.74 | $22.86 | $22.15 | 58,690 |
2019-12-11 | $22.71 | $22.84 | $22.71 | $22.84 | $22.12 | 1,181 |
2019-12-10 | $22.65 | $22.67 | $22.65 | $22.67 | $21.93 | 886 |
2019-12-09 | $22.78 | $22.83 | $22.78 | $22.80 | $22.05 | 2,062 |
2019-12-06 | $22.64 | $22.65 | $22.59 | $22.65 | $21.91 | 2,830 |
2019-12-05 | $22.89 | $22.89 | $22.88 | $22.89 | $22.14 | 587 |
2019-12-04 | $22.91 | $22.91 | $22.91 | $22.91 | $22.16 | 450 |
2019-12-03 | $22.63 | $22.63 | $22.63 | $22.63 | $21.89 | 439 |
2019-12-02 | $22.86 | $22.87 | $22.84 | $22.84 | $22.09 | 377 |
2019-11-29 | $22.78 | $22.83 | $22.78 | $22.78 | $22.04 | 5,978 |
2019-11-27 | $23.00 | $23.11 | $23.00 | $23.08 | $22.32 | 2,011 |
2019-11-26 | $22.81 | $22.85 | $22.80 | $22.85 | $22.10 | 2,420 |
2019-11-25 | $22.88 | $23.00 | $22.88 | $23.00 | $22.24 | 3,168 |
2019-11-22 | $22.53 | $22.59 | $22.53 | $22.56 | $21.82 | 10,599 |
2019-11-21 | $22.56 | $22.62 | $22.56 | $22.61 | $21.87 | 1,917 |
2019-11-20 | $22.67 | $22.77 | $22.67 | $22.72 | $21.98 | 2,171 |
2019-11-19 | $22.67 | $22.67 | $22.59 | $22.63 | $21.88 | 4,019 |
2019-11-18 | $22.49 | $22.51 | $22.48 | $22.49 | $21.75 | 1,475 |
2019-11-15 | $22.53 | $22.62 | $22.53 | $22.57 | $21.84 | 1,736 |
2019-11-14 | $22.37 | $22.40 | $22.34 | $22.40 | $21.67 | 1,589 |
2019-11-13 | $22.34 | $22.34 | $22.28 | $22.31 | $21.58 | 1,600 |
2019-11-12 | $22.49 | $22.57 | $22.46 | $22.47 | $21.73 | 4,187 |
2019-11-11 | $22.41 | $22.61 | $22.39 | $22.60 | $21.86 | 1,662 |
2019-11-08 | $22.70 | $22.70 | $22.65 | $22.65 | $21.91 | 364 |
2019-11-07 | $23.10 | $23.10 | $23.01 | $23.04 | $22.28 | 1,463 |
2019-11-06 | $22.96 | $23.00 | $22.96 | $23.00 | $22.24 | 1,817 |
2019-11-05 | $22.91 | $23.00 | $22.91 | $22.97 | $22.22 | 1,833 |
2019-11-04 | $23.07 | $23.12 | $23.05 | $23.05 | $22.29 | 1,766 |
2019-11-01 | $23.02 | $23.15 | $23.02 | $23.15 | $22.39 | 572 |
2019-10-31 | $22.95 | $22.95 | $22.81 | $22.87 | $22.12 | 1,187 |
2019-10-30 | $22.79 | $22.95 | $22.79 | $22.94 | $22.19 | 1,421 |
2019-10-29 | $22.80 | $22.80 | $22.76 | $22.77 | $22.03 | 2,260 |
2019-10-28 | $22.56 | $22.58 | $22.52 | $22.54 | $21.80 | 1,678 |
2019-10-25 | $22.35 | $22.46 | $22.35 | $22.46 | $21.72 | 2,408 |
2019-10-24 | $22.34 | $22.34 | $22.32 | $22.34 | $21.61 | 928 |
2019-10-23 | $22.43 | $22.47 | $22.43 | $22.47 | $21.73 | 1,309 |
2019-10-22 | $22.38 | $22.48 | $22.38 | $22.43 | $21.70 | 19,232 |
2019-10-21 | $22.38 | $22.40 | $22.36 | $22.40 | $21.66 | 8,656 |
2019-10-18 | $22.52 | $22.56 | $22.49 | $22.52 | $21.78 | 5,119 |
2019-10-17 | $22.25 | $22.29 | $22.25 | $22.25 | $21.52 | 2,341 |
2019-10-16 | $21.93 | $21.98 | $21.93 | $21.98 | $21.26 | 887 |
2019-10-15 | $21.80 | $21.86 | $21.80 | $21.86 | $21.14 | 609 |
2019-10-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.00 | 105 |
2019-10-11 | $21.77 | $21.78 | $21.72 | $21.78 | $21.06 | 1,322 |
2019-10-10 | $21.66 | $21.68 | $21.66 | $21.68 | $20.97 | 687 |
2019-10-09 | $21.62 | $21.62 | $21.60 | $21.60 | $20.89 | 793 |
2019-10-08 | $21.27 | $21.27 | $21.26 | $21.26 | $20.56 | 423 |
2019-10-07 | $21.40 | $21.51 | $21.40 | $21.43 | $20.72 | 7,831 |
2019-10-04 | $21.63 | $21.70 | $21.63 | $21.70 | $20.99 | 1,507 |
2019-10-03 | $21.71 | $21.76 | $21.61 | $21.75 | $21.04 | 3,538 |
2019-10-02 | $21.51 | $21.54 | $21.50 | $21.54 | $20.83 | 3,205 |
2019-10-01 | $21.64 | $21.66 | $21.64 | $21.64 | $20.94 | 2,761 |
2019-09-30 | $22.07 | $22.16 | $22.07 | $22.14 | $21.42 | 6,246 |
2019-09-27 | $22.27 | $22.28 | $22.04 | $22.09 | $21.37 | 5,805 |
2019-09-26 | $22.20 | $22.20 | $22.13 | $22.13 | $21.40 | 2,761 |
2019-09-25 | $21.92 | $22.05 | $21.92 | $22.01 | $21.28 | 4,255 |
2019-09-24 | $22.31 | $22.35 | $22.26 | $22.28 | $21.55 | 8,968 |
2019-09-23 | $22.27 | $22.46 | $22.27 | $22.43 | $21.70 | 48,644 |
2019-09-20 | $21.98 | $22.05 | $21.98 | $22.00 | $21.28 | 24,694 |
2019-09-19 | $20.84 | $20.97 | $20.82 | $20.82 | $20.13 | 1,748 |
2019-09-18 | $21.17 | $21.20 | $21.10 | $21.12 | $20.43 | 636 |
2019-09-17 | $20.92 | $21.12 | $20.92 | $21.12 | $20.43 | 1,836 |
2019-09-16 | $21.23 | $21.23 | $21.14 | $21.14 | $20.44 | 7,900 |
2019-09-13 | $21.59 | $21.59 | $21.56 | $21.59 | $20.89 | 7,928 |
2019-09-12 | $21.39 | $21.46 | $21.39 | $21.41 | $20.71 | 1,893 |
2019-09-11 | $21.28 | $21.39 | $21.28 | $21.39 | $20.69 | 902 |
2019-09-10 | $21.15 | $21.22 | $21.15 | $21.18 | $20.49 | 1,382 |
2019-09-09 | $21.25 | $21.25 | $21.21 | $21.22 | $20.53 | 1,581 |
2019-09-06 | $21.20 | $21.20 | $21.15 | $21.15 | $20.45 | 414 |
2019-09-05 | $20.94 | $20.97 | $20.81 | $20.96 | $20.27 | 2,200 |
2019-09-04 | $20.78 | $20.81 | $20.75 | $20.80 | $20.12 | 1,271 |
2019-09-03 | $20.61 | $20.72 | $20.55 | $20.72 | $20.04 | 18,542 |
2019-08-30 | $21.22 | $21.22 | $21.17 | $21.21 | $20.51 | 10,350 |
2019-08-29 | $21.13 | $21.17 | $21.12 | $21.12 | $20.43 | 2,159 |
2019-08-28 | $21.13 | $21.13 | $21.09 | $21.12 | $20.42 | 6,041 |
2019-08-27 | $21.45 | $21.47 | $21.37 | $21.37 | $20.67 | 3,010 |
2019-08-26 | $21.11 | $21.22 | $21.07 | $21.22 | $20.52 | 1,051 |
2019-08-23 | $20.91 | $21.20 | $20.91 | $20.91 | $20.23 | 321,041 |
2019-08-22 | $20.58 | $20.59 | $20.45 | $20.51 | $19.84 | 7,914 |
2019-08-21 | $20.97 | $20.97 | $20.95 | $20.97 | $20.28 | 1,458 |
2019-08-20 | $21.04 | $21.11 | $21.04 | $21.08 | $20.39 | 1,020 |
2019-08-19 | $21.29 | $21.29 | $21.13 | $21.13 | $20.43 | 1,936 |
2019-08-16 | $21.27 | $21.32 | $21.20 | $21.20 | $20.51 | 8,212 |
2019-08-15 | $20.96 | $20.98 | $20.93 | $20.98 | $20.29 | 3,085 |
2019-08-14 | $21.09 | $21.09 | $20.94 | $20.95 | $20.26 | 1,971 |
2019-08-13 | $20.96 | $21.27 | $20.96 | $21.16 | $20.47 | 5,638 |
2019-08-12 | $21.28 | $21.31 | $21.28 | $21.31 | $20.62 | 900 |
2019-08-09 | $21.39 | $21.39 | $21.39 | $21.39 | $20.69 | 1,002 |
2019-08-08 | $21.38 | $21.55 | $21.38 | $21.55 | $20.85 | 5,569 |
2019-08-07 | $20.80 | $20.98 | $20.71 | $20.98 | $20.29 | 1,979 |
2019-08-06 | $21.13 | $21.22 | $21.00 | $21.11 | $20.42 | 1,272 |
2019-08-05 | $21.07 | $21.07 | $20.75 | $20.75 | $20.07 | 7,658 |
2019-08-02 | $21.52 | $21.54 | $21.46 | $21.47 | $20.77 | 2,135 |
2019-08-01 | $21.77 | $21.90 | $21.58 | $21.58 | $20.87 | 4,588 |
2019-07-31 | $22.07 | $22.07 | $21.76 | $21.88 | $21.16 | 2,815 |
2019-07-30 | $21.95 | $21.95 | $21.84 | $21.86 | $21.14 | 5,028 |
2019-07-29 | $22.34 | $22.36 | $22.32 | $22.34 | $21.61 | 4,052 |
2019-07-26 | $22.54 | $22.54 | $22.52 | $22.52 | $21.78 | 1,480 |
2019-07-25 | $22.29 | $22.29 | $22.25 | $22.28 | $21.55 | 1,671 |
2019-07-24 | $22.35 | $22.46 | $22.35 | $22.42 | $21.69 | 2,789 |
2019-07-23 | $22.59 | $22.59 | $22.49 | $22.50 | $21.77 | 2,778 |
2019-07-22 | $22.69 | $22.71 | $22.64 | $22.67 | $21.92 | 4,671 |
2019-07-19 | $22.76 | $22.76 | $22.62 | $22.64 | $21.90 | 6,127 |
2019-07-18 | $22.98 | $23.12 | $22.98 | $23.12 | $22.36 | 800 |
2019-07-17 | $23.22 | $23.22 | $23.16 | $23.18 | $22.42 | 3,744 |
2019-07-16 | $23.24 | $23.24 | $23.19 | $23.21 | $22.45 | 1,294 |
2019-07-15 | $23.13 | $23.15 | $23.11 | $23.15 | $22.39 | 4,326 |
2019-07-12 | $23.00 | $23.05 | $22.98 | $23.05 | $22.29 | 3,547 |
2019-07-11 | $22.98 | $22.99 | $22.97 | $22.98 | $22.22 | 1,847 |
2019-07-10 | $22.92 | $22.99 | $22.92 | $22.93 | $22.17 | 4,235 |
2019-07-09 | $23.02 | $23.04 | $23.01 | $23.04 | $22.28 | 1,335 |
2019-07-08 | $22.96 | $22.99 | $22.95 | $22.95 | $22.20 | 17,519 |
2019-07-05 | $23.18 | $23.24 | $23.18 | $23.24 | $22.48 | 1,416 |
2019-07-03 | $23.57 | $23.57 | $23.57 | $23.57 | $22.80 | 193 |
2019-07-02 | $23.56 | $23.61 | $23.53 | $23.61 | $22.84 | 3,313 |
2019-07-01 | $23.43 | $23.44 | $23.38 | $23.44 | $22.67 | 5,713 |
2019-06-28 | $23.25 | $23.27 | $23.22 | $23.25 | $22.49 | 6,170 |
2019-06-27 | $23.35 | $23.37 | $23.35 | $23.37 | $22.60 | 217 |
2019-06-26 | $23.28 | $23.30 | $23.27 | $23.27 | $22.51 | 2,935 |
2019-06-25 | $23.15 | $23.15 | $23.08 | $23.08 | $22.32 | 499 |
2019-06-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.21 | 21 |
2019-06-21 | $22.93 | $22.96 | $22.93 | $22.96 | $22.21 | 9,165 |
2019-06-20 | $23.23 | $23.26 | $23.17 | $23.17 | $22.41 | 8,156 |
2019-06-19 | $22.88 | $22.91 | $22.72 | $22.90 | $22.15 | 7,018 |
2019-06-18 | $23.14 | $23.14 | $23.07 | $23.12 | $22.36 | 2,813 |
2019-06-17 | $22.80 | $22.87 | $22.80 | $22.87 | $22.12 | 2,434 |
2019-06-14 | $23.08 | $23.09 | $23.00 | $23.00 | $22.25 | 1,641 |
2019-06-13 | $23.31 | $23.35 | $23.30 | $23.31 | $22.55 | 2,835 |
2019-06-12 | $23.41 | $23.42 | $23.37 | $23.37 | $22.60 | 3,484 |
2019-06-11 | $23.55 | $23.55 | $23.52 | $23.53 | $22.76 | 302 |
2019-06-10 | $23.56 | $23.66 | $23.56 | $23.64 | $22.70 | 3,475 |
2019-06-07 | $23.65 | $23.77 | $23.63 | $23.65 | $22.71 | 9,246 |
2019-06-06 | $23.50 | $23.60 | $23.50 | $23.58 | $22.64 | 3,230 |
2019-06-05 | $23.89 | $23.89 | $23.80 | $23.81 | $22.86 | 4,940 |
2019-06-04 | $23.86 | $23.92 | $23.79 | $23.92 | $22.96 | 3,075 |
2019-06-03 | $24.03 | $24.10 | $24.03 | $24.06 | $23.10 | 2,565 |
2019-05-31 | $23.62 | $23.75 | $23.52 | $23.72 | $22.77 | 5,634 |
2019-05-30 | $23.54 | $23.55 | $23.52 | $23.55 | $22.61 | 4,547 |
2019-05-29 | $23.31 | $23.33 | $23.28 | $23.32 | $22.39 | 1,121 |
2019-05-28 | $23.54 | $23.55 | $23.51 | $23.51 | $22.57 | 706 |
2019-05-24 | $23.45 | $23.45 | $23.41 | $23.41 | $22.48 | 3,510 |
2019-05-23 | $23.00 | $23.10 | $22.96 | $23.08 | $22.16 | 5,420 |
2019-05-22 | $23.10 | $23.14 | $23.07 | $23.13 | $22.21 | 3,601 |
2019-05-21 | $22.99 | $23.16 | $22.99 | $23.14 | $22.21 | 1,469 |
2019-05-20 | $23.38 | $23.38 | $23.30 | $23.32 | $22.39 | 2,099 |
2019-05-17 | $22.41 | $22.41 | $22.36 | $22.36 | $21.46 | 2,334 |
2019-05-16 | $22.34 | $22.35 | $22.29 | $22.29 | $21.40 | 2,365 |
2019-05-15 | $22.07 | $22.07 | $22.04 | $22.04 | $21.16 | 1,521 |
2019-05-14 | $22.14 | $22.21 | $22.14 | $22.19 | $21.30 | 3,534 |
2019-05-13 | $21.81 | $21.93 | $21.70 | $21.77 | $20.90 | 2,463 |
2019-05-10 | $22.33 | $22.36 | $22.15 | $22.34 | $21.45 | 617 |
2019-05-09 | $22.25 | $22.32 | $22.11 | $22.31 | $21.42 | 1,044 |
2019-05-08 | $22.57 | $22.57 | $22.49 | $22.49 | $21.59 | 2,988 |
2019-05-07 | $22.84 | $22.84 | $22.65 | $22.71 | $21.81 | 4,611 |
2019-05-06 | $23.19 | $23.28 | $23.19 | $23.25 | $22.33 | 249 |
2019-05-03 | $23.53 | $23.58 | $23.53 | $23.54 | $22.60 | 536 |
2019-05-02 | $23.35 | $23.36 | $23.33 | $23.33 | $22.40 | 935 |
2019-05-01 | $23.50 | $23.58 | $23.39 | $23.39 | $22.46 | 1,503 |
2019-04-30 | $23.42 | $23.47 | $23.42 | $23.47 | $22.53 | 2,029 |
2019-04-29 | $23.45 | $23.47 | $23.44 | $23.47 | $22.53 | 786 |
2019-04-26 | $23.37 | $23.47 | $23.37 | $23.47 | $22.53 | 13,545 |
2019-04-25 | $23.14 | $23.18 | $23.14 | $23.15 | $22.23 | 903 |
2019-04-24 | $23.29 | $23.34 | $23.23 | $23.29 | $22.36 | 7,686 |
2019-04-23 | $23.16 | $23.25 | $23.07 | $23.23 | $22.30 | 8,194 |
2019-04-22 | $23.15 | $23.18 | $23.12 | $23.18 | $22.25 | 5,422 |
2019-04-18 | $23.64 | $23.69 | $23.62 | $23.67 | $22.72 | 1,321 |
2019-04-17 | $23.73 | $23.73 | $23.61 | $23.64 | $22.70 | 5,298 |
2019-04-16 | $23.63 | $23.63 | $23.59 | $23.59 | $22.65 | 3,230 |
2019-04-15 | $23.52 | $23.52 | $23.46 | $23.49 | $22.55 | 846 |
2019-04-12 | $23.45 | $23.46 | $23.34 | $23.44 | $22.51 | 3,106 |
2019-04-11 | $23.41 | $23.44 | $23.41 | $23.44 | $22.50 | 1,082 |
2019-04-10 | $23.43 | $23.49 | $23.43 | $23.45 | $22.52 | 1,905 |
2019-04-09 | $23.52 | $23.52 | $23.50 | $23.50 | $22.57 | 207 |
2019-04-08 | $23.35 | $23.36 | $23.31 | $23.36 | $22.43 | 3,469 |
2019-04-05 | $23.68 | $23.68 | $23.66 | $23.66 | $22.71 | 2,354 |
2019-04-04 | $23.47 | $23.55 | $23.47 | $23.52 | $22.58 | 977 |
2019-04-03 | $23.66 | $23.75 | $23.66 | $23.75 | $22.80 | 6,423 |
2019-04-02 | $23.68 | $23.73 | $23.67 | $23.70 | $22.76 | 4,614 |
2019-04-01 | $23.50 | $23.56 | $23.50 | $23.56 | $22.62 | 2,084 |
2019-03-29 | $23.44 | $23.44 | $23.37 | $23.43 | $22.50 | 8,722 |
2019-03-28 | $23.23 | $23.35 | $23.23 | $23.34 | $22.41 | 2,292 |
2019-03-27 | $22.97 | $23.05 | $22.93 | $22.98 | $22.06 | 1,263 |
2019-03-26 | $23.18 | $23.31 | $23.11 | $23.15 | $22.22 | 6,840 |
2019-03-25 | $22.93 | $22.94 | $22.92 | $22.92 | $22.01 | 1,119 |
2019-03-22 | $23.03 | $23.08 | $22.87 | $22.90 | $21.99 | 3,636 |
2019-03-21 | $23.42 | $23.43 | $23.34 | $23.43 | $22.50 | 3,469 |
2019-03-20 | $23.29 | $23.60 | $23.29 | $23.52 | $22.58 | 1,136 |
2019-03-19 | $23.39 | $23.42 | $23.36 | $23.37 | $22.44 | 3,592 |
2019-03-18 | $23.37 | $23.44 | $23.37 | $23.44 | $22.50 | 195 |
2019-03-15 | $23.10 | $23.27 | $23.10 | $23.26 | $22.33 | 3,086 |
2019-03-14 | $22.92 | $22.98 | $22.92 | $22.97 | $22.05 | 2,068 |
2019-03-13 | $22.93 | $22.93 | $22.85 | $22.87 | $21.96 | 2,454 |
2019-03-12 | $22.89 | $22.98 | $22.89 | $22.95 | $22.04 | 2,546 |
2019-03-11 | $22.87 | $22.87 | $22.87 | $22.87 | $21.96 | 89 |
2019-03-08 | $22.20 | $22.23 | $22.20 | $22.23 | $21.34 | 305 |
2019-03-07 | $22.30 | $22.30 | $22.18 | $22.18 | $21.30 | 1,129 |
2019-03-06 | $22.46 | $22.46 | $22.39 | $22.39 | $21.49 | 743 |
2019-03-05 | $22.23 | $22.23 | $22.23 | $22.23 | $21.34 | 146 |
2019-03-04 | $21.70 | $21.70 | $21.58 | $21.61 | $20.75 | 1,556 |
2019-03-01 | $21.67 | $21.68 | $21.65 | $21.65 | $20.78 | 549 |
2019-02-28 | $21.69 | $21.73 | $21.64 | $21.64 | $20.78 | 3,828 |
2019-02-27 | $21.51 | $21.53 | $21.45 | $21.53 | $20.67 | 1,253 |
2019-02-26 | $21.68 | $21.68 | $21.67 | $21.67 | $20.81 | 730 |
2019-02-25 | $21.76 | $21.76 | $21.74 | $21.74 | $20.88 | 1,003 |
2019-02-22 | $21.54 | $21.54 | $21.49 | $21.49 | $20.63 | 1,120 |
2019-02-21 | $21.36 | $21.36 | $21.31 | $21.31 | $20.46 | 680 |
2019-02-20 | $21.30 | $21.31 | $21.27 | $21.27 | $20.42 | 1,518 |
2019-02-19 | $20.86 | $21.00 | $20.86 | $21.00 | $20.16 | 1,527 |
2019-02-15 | $21.22 | $21.22 | $21.16 | $21.16 | $20.32 | 1,137 |
2019-02-14 | $21.46 | $21.46 | $21.43 | $21.43 | $20.57 | 523 |
2019-02-13 | $21.47 | $21.47 | $21.33 | $21.39 | $20.54 | 1,727 |
2019-02-12 | $21.69 | $21.69 | $21.69 | $21.69 | $20.83 | 173 |
2019-02-11 | $21.55 | $21.55 | $21.47 | $21.48 | $20.62 | 4,690 |
2019-02-08 | $21.59 | $21.59 | $21.57 | $21.57 | $20.71 | 1,644 |
2019-02-07 | $21.94 | $22.00 | $21.94 | $21.99 | $21.11 | 453 |
2019-02-06 | $21.90 | $21.90 | $21.78 | $21.78 | $20.91 | 1,906 |
2019-02-05 | $21.65 | $21.72 | $21.65 | $21.72 | $20.85 | 753 |
2019-02-04 | $21.50 | $21.60 | $21.50 | $21.57 | $20.71 | 1,803 |
2019-02-01 | $21.60 | $21.60 | $21.52 | $21.56 | $20.70 | 5,196 |
2019-01-31 | $21.57 | $21.72 | $21.57 | $21.72 | $20.85 | 21,813 |
2019-01-30 | $21.16 | $21.40 | $21.16 | $21.40 | $20.55 | 1,165 |
2019-01-29 | $21.31 | $21.31 | $21.22 | $21.22 | $20.38 | 1,030 |
2019-01-28 | $21.15 | $21.29 | $21.15 | $21.29 | $20.44 | 603 |
2019-01-25 | $21.60 | $21.68 | $21.60 | $21.65 | $20.78 | 5,483 |
2019-01-24 | $21.70 | $21.80 | $21.70 | $21.80 | $20.93 | 820 |
2019-01-23 | $21.55 | $21.62 | $21.55 | $21.62 | $20.76 | 8,558 |
2019-01-22 | $21.61 | $21.66 | $21.58 | $21.58 | $20.72 | 2,190 |
2019-01-18 | $21.78 | $21.81 | $21.77 | $21.80 | $20.93 | 5,616 |
2019-01-17 | $21.80 | $21.90 | $21.80 | $21.90 | $21.03 | 2,287 |
2019-01-16 | $21.68 | $21.88 | $21.68 | $21.84 | $20.97 | 1,478 |
2019-01-15 | $21.78 | $21.78 | $21.67 | $21.68 | $20.81 | 4,965 |
2019-01-14 | $21.46 | $21.56 | $21.46 | $21.50 | $20.64 | 8,919 |
2019-01-11 | $21.62 | $21.76 | $21.62 | $21.74 | $20.87 | 655 |
2019-01-10 | $21.67 | $21.87 | $21.67 | $21.86 | $20.98 | 5,691 |
2019-01-09 | $21.81 | $21.85 | $21.78 | $21.81 | $20.94 | 31,171 |
2019-01-08 | $21.81 | $21.90 | $21.76 | $21.86 | $20.99 | 61,322 |
2019-01-07 | $21.88 | $21.89 | $21.77 | $21.80 | $20.93 | 4,708 |
2019-01-04 | $22.00 | $22.06 | $21.99 | $22.06 | $21.18 | 2,401 |
2019-01-03 | $21.58 | $21.58 | $21.46 | $21.50 | $20.64 | 18,533 |
2019-01-02 | $21.80 | $21.94 | $21.80 | $21.94 | $21.07 | 8,577 |
2018-12-31 | $22.14 | $22.15 | $22.10 | $22.14 | $21.26 | 3,497 |
2018-12-28 | $21.97 | $22.23 | $21.97 | $22.17 | $21.28 | 7,302 |
2018-12-27 | $21.68 | $21.92 | $21.68 | $21.92 | $21.05 | 2,191 |
2018-12-26 | $21.60 | $21.84 | $21.60 | $21.84 | $20.97 | 10,673 |
2018-12-24 | $21.57 | $21.57 | $21.46 | $21.46 | $20.60 | 2,318 |
2018-12-21 | $21.82 | $21.86 | $21.66 | $21.70 | $20.84 | 3,958 |
2018-12-20 | $22.25 | $22.25 | $22.16 | $22.16 | $21.28 | 2,059 |
2018-12-19 | $22.33 | $22.48 | $21.96 | $21.96 | $20.96 | 679 |
2018-12-18 | $22.21 | $22.21 | $22.21 | $22.21 | $21.19 | 23 |
2018-12-17 | $21.57 | $21.57 | $21.57 | $21.57 | $20.58 | 41 |
2018-12-14 | $21.54 | $21.54 | $21.54 | $21.54 | $20.55 | 0 |
2018-12-13 | $21.50 | $21.54 | $21.50 | $21.54 | $20.55 | 1,271 |
2018-12-12 | $21.42 | $21.42 | $21.38 | $21.42 | $20.44 | 1,275 |
2018-12-11 | $20.77 | $20.77 | $20.75 | $20.76 | $19.81 | 1,262 |
2018-12-10 | $20.03 | $20.21 | $20.03 | $20.16 | $19.24 | 801 |
2018-12-07 | $21.34 | $21.34 | $21.22 | $21.22 | $20.25 | 493 |
2018-12-06 | $21.28 | $21.43 | $21.28 | $21.43 | $20.45 | 415 |
2018-12-04 | $22.01 | $22.01 | $21.74 | $21.77 | $20.77 | 1,989 |
2018-12-03 | $22.00 | $22.01 | $21.96 | $22.01 | $21.00 | 1,727 |
2018-11-30 | $22.18 | $22.18 | $22.14 | $22.17 | $21.16 | 2,119 |
2018-11-29 | $22.16 | $22.25 | $22.13 | $22.25 | $21.23 | 11,077 |
2018-11-28 | $21.64 | $22.00 | $21.64 | $22.00 | $20.99 | 4,904 |
2018-11-27 | $21.50 | $21.57 | $21.50 | $21.57 | $20.58 | 2,293 |
2018-11-26 | $21.36 | $21.37 | $21.36 | $21.37 | $20.39 | 453 |
2018-11-23 | $21.45 | $21.45 | $21.45 | $21.45 | $20.47 | 6 |
2018-11-21 | $21.37 | $21.45 | $21.37 | $21.45 | $20.47 | 1,150 |
2018-11-20 | $21.22 | $21.24 | $21.22 | $21.22 | $20.25 | 2,258 |
2018-11-19 | $21.57 | $21.57 | $21.57 | $21.57 | $20.58 | 110 |
2018-11-16 | $21.25 | $21.60 | $21.25 | $21.57 | $20.58 | 5,753 |
2018-11-15 | $21.13 | $21.39 | $21.13 | $21.21 | $20.24 | 2,053 |
2018-11-14 | $21.22 | $21.22 | $21.02 | $21.06 | $20.10 | 936 |
2018-11-13 | $21.02 | $21.02 | $20.98 | $20.99 | $20.03 | 1,581 |
2018-11-12 | $20.70 | $20.70 | $20.65 | $20.65 | $19.71 | 507 |
2018-11-09 | $20.96 | $20.96 | $20.96 | $20.96 | $20.00 | 85 |
2018-11-08 | $21.01 | $21.01 | $20.96 | $20.96 | $20.00 | 254 |
2018-11-07 | $20.75 | $20.75 | $20.75 | $20.75 | $19.80 | 204 |
2018-11-06 | $20.75 | $20.75 | $20.75 | $20.75 | $19.80 | 1,590 |
2018-11-05 | $20.86 | $20.86 | $20.79 | $20.79 | $19.84 | 1,207 |
2018-11-02 | $20.73 | $20.73 | $20.60 | $20.60 | $19.66 | 354 |
2018-11-01 | $20.38 | $20.54 | $20.38 | $20.51 | $19.57 | 1,323 |
2018-10-31 | $20.14 | $20.19 | $20.11 | $20.12 | $19.20 | 13,138 |
2018-10-30 | $19.93 | $19.93 | $19.93 | $19.93 | $19.02 | 178 |
2018-10-29 | $19.96 | $19.96 | $19.56 | $19.56 | $18.66 | 3,597 |
2018-10-26 | $19.50 | $19.61 | $19.40 | $19.60 | $18.70 | 1,639 |
2018-10-25 | $19.69 | $19.69 | $19.69 | $19.69 | $18.79 | 1,046 |
2018-10-24 | $19.70 | $19.70 | $19.70 | $19.70 | $18.80 | 707 |
2018-10-23 | $19.65 | $19.66 | $19.60 | $19.66 | $18.76 | 1,187 |
2018-10-22 | $19.82 | $19.91 | $19.72 | $19.74 | $18.84 | 1,871 |
2018-10-19 | $20.03 | $20.03 | $19.98 | $19.98 | $19.07 | 425 |
2018-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.08 | 1,276 |
2018-10-17 | $20.31 | $20.32 | $20.31 | $20.32 | $19.39 | 1,800 |
2018-10-16 | $21.01 | $21.01 | $20.93 | $20.93 | $19.97 | 24,868 |
2018-10-15 | $20.41 | $20.41 | $20.41 | $20.41 | $19.48 | 325 |
2018-10-12 | $20.44 | $20.44 | $20.41 | $20.41 | $19.48 | 630 |
2018-10-11 | $20.07 | $20.07 | $19.80 | $19.83 | $18.92 | 2,390 |
2018-10-10 | $20.18 | $20.18 | $19.78 | $19.83 | $18.92 | 4,780 |
2018-10-09 | $19.83 | $19.83 | $19.76 | $19.76 | $18.86 | 1,978 |
2018-10-08 | $19.92 | $20.10 | $19.92 | $20.10 | $19.18 | 1,053 |
2018-10-05 | $19.98 | $19.98 | $19.71 | $19.82 | $18.91 | 4,521 |
2018-10-04 | $20.68 | $20.68 | $20.50 | $20.50 | $19.56 | 2,802 |
2018-10-03 | $21.32 | $21.36 | $21.02 | $21.05 | $20.09 | 2,773 |
2018-10-02 | $21.51 | $21.61 | $21.50 | $21.58 | $20.59 | 6,808 |
2018-10-01 | $21.72 | $21.73 | $21.72 | $21.72 | $20.73 | 881 |
2018-09-28 | $21.64 | $21.67 | $21.64 | $21.67 | $20.68 | 4,501 |
2018-09-27 | $21.85 | $21.94 | $21.85 | $21.93 | $20.93 | 22,381 |
2018-09-26 | $22.01 | $22.17 | $22.01 | $22.16 | $21.15 | 4,781 |
2018-09-25 | $22.05 | $22.11 | $22.02 | $22.08 | $21.07 | 4,121 |
2018-09-24 | $21.82 | $21.82 | $21.63 | $21.79 | $20.79 | 6,959 |
2018-09-21 | $22.22 | $22.34 | $22.22 | $22.32 | $21.30 | 11,665 |
2018-09-20 | $22.85 | $22.94 | $22.82 | $22.93 | $21.88 | 8,250 |
2018-09-19 | $22.54 | $22.68 | $22.54 | $22.67 | $21.63 | 31,146 |
2018-09-18 | $22.37 | $22.47 | $22.37 | $22.47 | $21.44 | 47,745 |
2018-09-17 | $22.67 | $22.67 | $22.65 | $22.65 | $21.61 | 494 |
2018-09-14 | $23.18 | $23.18 | $23.17 | $23.17 | $22.11 | 301 |
2018-09-13 | $23.14 | $23.15 | $23.13 | $23.15 | $22.09 | 3,474 |
2018-09-12 | $22.81 | $22.81 | $22.81 | $22.81 | $21.76 | 220 |
2018-09-11 | $22.42 | $22.45 | $22.42 | $22.45 | $21.42 | 730 |
2018-09-10 | $22.72 | $22.72 | $22.63 | $22.63 | $21.59 | 1,859 |
2018-09-07 | $23.20 | $23.26 | $23.12 | $23.12 | $22.06 | 1,208 |
2018-09-06 | $23.04 | $23.05 | $22.95 | $23.05 | $21.99 | 1,673 |
2018-09-05 | $23.00 | $23.00 | $22.97 | $22.97 | $21.92 | 485 |
2018-09-04 | $23.22 | $23.22 | $23.00 | $23.03 | $21.98 | 2,374 |
2018-08-31 | $23.75 | $23.75 | $23.72 | $23.72 | $22.63 | 2,495 |
2018-08-30 | $23.60 | $23.60 | $23.53 | $23.53 | $22.45 | 1,180 |
2018-08-29 | $23.80 | $23.88 | $23.80 | $23.85 | $22.76 | 1,836 |
2018-08-28 | $24.06 | $24.06 | $24.00 | $24.00 | $22.90 | 1,216 |
2018-08-27 | $24.02 | $24.07 | $24.02 | $24.07 | $22.97 | 257 |
2018-08-24 | $23.93 | $23.95 | $23.92 | $23.95 | $22.85 | 442 |
2018-08-23 | $23.69 | $23.69 | $23.60 | $23.60 | $22.52 | 666 |
2018-08-22 | $23.78 | $23.92 | $23.78 | $23.92 | $22.83 | 1,396 |
2018-08-21 | $23.75 | $23.75 | $23.75 | $23.75 | $22.66 | 1,008 |
2018-08-20 | $23.74 | $23.74 | $23.69 | $23.69 | $22.60 | 8,722 |
2018-08-17 | $23.28 | $23.28 | $23.28 | $23.28 | $22.21 | 7 |
2018-08-16 | $23.28 | $23.28 | $23.28 | $23.28 | $22.21 | 100 |
2018-08-15 | $23.00 | $23.00 | $22.92 | $22.92 | $21.87 | 900 |
2018-08-14 | $23.43 | $23.43 | $23.43 | $23.43 | $22.36 | 222 |
2018-08-13 | $23.31 | $23.31 | $23.31 | $23.31 | $22.24 | 503 |
2018-08-10 | $23.80 | $23.80 | $23.80 | $23.80 | $22.71 | 162 |
2018-08-09 | $23.80 | $23.80 | $23.80 | $23.80 | $22.71 | 27 |
2018-08-08 | $23.80 | $23.80 | $23.80 | $23.80 | $22.71 | 0 |
2018-08-07 | $23.80 | $23.80 | $23.80 | $23.80 | $22.71 | 1,082 |
2018-08-06 | $23.80 | $23.80 | $23.80 | $23.80 | $22.71 | 146 |
2018-08-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.71 | 1,097 |
2018-08-02 | $23.77 | $23.77 | $23.77 | $23.77 | $22.68 | 1 |
2018-08-01 | $23.76 | $23.77 | $23.76 | $23.77 | $22.68 | 625 |
2018-07-31 | $23.81 | $23.82 | $23.78 | $23.80 | $22.71 | 45,987 |
2018-07-30 | $23.61 | $23.64 | $23.61 | $23.63 | $22.55 | 532 |
2018-07-27 | $23.50 | $23.50 | $23.48 | $23.48 | $22.41 | 800 |
2018-07-26 | $23.33 | $23.33 | $23.31 | $23.31 | $22.25 | 339 |
2018-07-25 | $23.01 | $23.01 | $23.01 | $23.01 | $21.96 | 0 |
2018-07-24 | $23.01 | $23.01 | $23.01 | $23.01 | $21.96 | 0 |
2018-07-23 | $23.02 | $23.02 | $23.01 | $23.01 | $21.96 | 724 |
2018-07-20 | $22.93 | $22.94 | $22.93 | $22.94 | $21.89 | 1,197 |
2018-07-19 | $22.72 | $22.73 | $22.72 | $22.72 | $21.68 | 5,220 |
2018-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.95 | 21 |
2018-07-17 | $22.95 | $23.00 | $22.95 | $23.00 | $21.95 | 1,583 |
2018-07-16 | $22.68 | $22.68 | $22.68 | $22.68 | $21.64 | 200 |
2018-07-13 | $23.03 | $23.03 | $23.01 | $23.01 | $21.95 | 1,083 |
2018-07-12 | $23.04 | $23.07 | $23.03 | $23.07 | $22.01 | 1,149 |
2018-07-11 | $22.86 | $22.87 | $22.86 | $22.87 | $21.82 | 2,394 |
2018-07-10 | $22.91 | $22.95 | $22.91 | $22.95 | $21.90 | 3,601 |
2018-07-09 | $22.72 | $22.80 | $22.72 | $22.80 | $21.75 | 1,369 |
2018-07-06 | $22.52 | $22.52 | $22.52 | $22.52 | $21.49 | 107 |
2018-07-05 | $22.50 | $22.50 | $22.50 | $22.50 | $21.47 | 47 |
2018-07-03 | $22.52 | $22.52 | $22.50 | $22.50 | $21.47 | 1,281 |
2018-07-02 | $22.38 | $22.38 | $22.38 | $22.38 | $21.36 | 2,390 |
2018-06-29 | $22.45 | $22.45 | $22.45 | $22.45 | $21.42 | 229 |
2018-06-28 | $21.91 | $22.03 | $21.88 | $21.89 | $20.89 | 2,056 |
2018-06-27 | $22.41 | $22.41 | $22.18 | $22.18 | $21.16 | 2,349 |
2018-06-26 | $22.59 | $22.60 | $22.59 | $22.60 | $21.57 | 3,623 |
2018-06-25 | $22.61 | $22.61 | $22.61 | $22.61 | $21.58 | 605 |
2018-06-22 | $22.83 | $22.86 | $22.83 | $22.86 | $21.81 | 4,242 |
2018-06-21 | $22.71 | $22.71 | $22.71 | $22.71 | $21.67 | 200 |
2018-06-20 | $22.70 | $22.70 | $22.70 | $22.70 | $21.66 | 500 |
2018-06-19 | $22.59 | $22.59 | $22.59 | $22.59 | $21.50 | 151 |
2018-06-18 | $22.80 | $22.80 | $22.80 | $22.80 | $21.69 | 1,113 |
2018-06-15 | $22.84 | $22.84 | $22.84 | $22.84 | $21.73 | 864 |
2018-06-14 | $22.99 | $22.99 | $22.99 | $22.99 | $21.87 | 251 |
2018-06-13 | $23.21 | $23.21 | $23.21 | $23.21 | $22.08 | 132 |
2018-06-12 | $23.18 | $23.18 | $23.18 | $23.18 | $22.05 | 1,100 |
2018-06-11 | $23.12 | $23.12 | $23.07 | $23.11 | $21.99 | 3,492 |
2018-06-08 | $23.04 | $23.13 | $23.04 | $23.13 | $22.01 | 393 |
2018-06-07 | $23.00 | $23.00 | $22.87 | $22.87 | $21.76 | 786 |
2018-06-06 | $23.05 | $23.05 | $23.05 | $23.05 | $21.93 | 200 |
2018-06-05 | $22.80 | $22.80 | $22.80 | $22.80 | $21.69 | 10 |
2018-06-04 | $22.79 | $22.83 | $22.79 | $22.80 | $21.69 | 6,773 |
2018-06-01 | $22.97 | $22.97 | $22.97 | $22.97 | $21.85 | 192 |
2018-05-31 | $22.78 | $22.78 | $22.78 | $22.78 | $21.67 | 200 |
2018-05-30 | $22.56 | $22.56 | $22.56 | $22.56 | $21.46 | 15 |
2018-05-29 | $22.56 | $22.56 | $22.56 | $22.56 | $21.46 | 417 |
2018-05-25 | $22.56 | $22.56 | $22.56 | $22.56 | $21.46 | 348 |
2018-05-24 | $22.17 | $22.17 | $22.17 | $22.17 | $21.10 | 244 |
2018-05-23 | $22.33 | $22.33 | $22.33 | $22.33 | $21.25 | 0 |
2018-05-22 | $22.33 | $22.33 | $22.33 | $22.33 | $21.25 | 4,596 |
2018-05-21 | $22.18 | $22.18 | $22.14 | $22.14 | $21.07 | 544 |
2018-05-18 | $22.62 | $22.62 | $22.62 | $22.62 | $21.52 | 237 |
2018-05-17 | $22.62 | $22.62 | $22.62 | $22.62 | $21.52 | 300 |
2018-05-16 | $22.60 | $22.60 | $22.60 | $22.60 | $21.50 | 12 |
2018-05-15 | $22.65 | $22.65 | $22.60 | $22.60 | $21.50 | 340 |
2018-05-14 | $23.01 | $23.01 | $23.00 | $23.00 | $21.88 | 1,671 |
2018-05-11 | $23.07 | $23.07 | $23.07 | $23.07 | $21.95 | 245 |
2018-05-10 | $23.04 | $23.04 | $23.04 | $23.04 | $21.92 | 0 |
2018-05-09 | $23.03 | $23.04 | $23.03 | $23.04 | $21.92 | 325 |
2018-05-08 | $23.04 | $23.04 | $23.04 | $23.04 | $21.92 | 0 |
2018-05-07 | $23.12 | $23.12 | $23.04 | $23.04 | $21.92 | 2,820 |
2018-05-04 | $23.05 | $23.05 | $23.05 | $23.05 | $21.93 | 1,020 |
2018-05-03 | $23.26 | $23.26 | $23.10 | $23.10 | $21.98 | 413 |
2018-05-02 | $23.40 | $23.40 | $23.40 | $23.40 | $22.26 | 680 |
2018-05-01 | $23.46 | $23.46 | $23.39 | $23.41 | $22.27 | 677 |
2018-04-30 | $23.62 | $23.62 | $23.62 | $23.62 | $22.47 | 284 |
2018-04-27 | $23.56 | $23.56 | $23.56 | $23.56 | $22.42 | 1,033 |
2018-04-26 | $23.32 | $23.41 | $23.32 | $23.40 | $22.26 | 2,378 |
2018-04-25 | $23.23 | $23.23 | $23.23 | $23.23 | $22.10 | 277 |
2018-04-24 | $23.64 | $23.64 | $23.64 | $23.64 | $22.49 | 200 |
2018-04-23 | $23.76 | $23.76 | $23.35 | $23.35 | $22.22 | 956 |
2018-04-20 | $23.66 | $23.66 | $23.66 | $23.66 | $22.51 | 27 |
2018-04-19 | $23.66 | $23.66 | $23.66 | $23.66 | $22.51 | 133 |
2018-04-18 | $23.66 | $23.66 | $23.66 | $23.66 | $22.51 | 0 |
2018-04-17 | $23.66 | $23.66 | $23.66 | $23.66 | $22.51 | 482 |
2018-04-16 | $23.65 | $23.66 | $23.60 | $23.66 | $22.51 | 3,269 |
2018-04-13 | $23.57 | $23.59 | $23.57 | $23.57 | $22.43 | 365 |
2018-04-12 | $23.66 | $23.66 | $23.66 | $23.66 | $22.51 | 104 |
2018-04-11 | $23.47 | $23.47 | $23.47 | $23.47 | $22.33 | 237 |
2018-04-10 | $23.62 | $23.62 | $23.62 | $23.62 | $22.47 | 0 |
2018-04-09 | $23.51 | $23.62 | $23.51 | $23.62 | $22.47 | 450 |
2018-04-06 | $23.47 | $23.47 | $23.30 | $23.30 | $22.17 | 254 |
2018-04-05 | $23.46 | $23.46 | $23.46 | $23.46 | $22.32 | 320 |
2018-04-04 | $23.30 | $23.30 | $23.30 | $23.30 | $22.17 | 138 |
2018-04-03 | $23.22 | $23.31 | $23.14 | $23.14 | $22.02 | 909 |
2018-04-02 | $23.41 | $23.41 | $22.95 | $22.95 | $21.84 | 2,700 |
2018-03-29 | $22.92 | $23.16 | $22.92 | $23.15 | $22.03 | 1,586 |
2018-03-28 | $22.82 | $22.82 | $22.82 | $22.82 | $21.71 | 138 |
2018-03-27 | $23.06 | $23.06 | $22.97 | $22.98 | $21.86 | 500 |
2018-03-26 | $22.95 | $22.95 | $22.92 | $22.92 | $21.81 | 200 |
2018-03-23 | $22.62 | $22.63 | $22.50 | $22.50 | $21.41 | 492 |
2018-03-22 | $22.78 | $22.78 | $22.62 | $22.62 | $21.52 | 1,686 |
2018-03-21 | $22.99 | $23.05 | $22.96 | $23.04 | $21.92 | 1,123 |
2018-03-20 | $22.63 | $22.63 | $22.63 | $22.63 | $21.53 | 20 |
2018-03-19 | $22.75 | $22.75 | $22.63 | $22.63 | $21.53 | 1,078 |
2018-03-16 | $23.12 | $23.13 | $23.10 | $23.13 | $22.01 | 1,983 |
2018-03-15 | $23.35 | $23.35 | $23.29 | $23.29 | $22.16 | 538 |
2018-03-14 | $23.72 | $23.77 | $23.44 | $23.44 | $22.30 | 3,773 |
2018-03-13 | $23.55 | $23.55 | $23.44 | $23.44 | $22.30 | 421 |
2018-03-12 | $23.44 | $23.50 | $23.43 | $23.43 | $22.29 | 3,507 |
2018-03-09 | $23.08 | $23.08 | $23.08 | $23.08 | $21.96 | 400 |
2018-03-08 | $23.04 | $23.07 | $23.04 | $23.07 | $21.95 | 346 |
2018-03-07 | $23.02 | $23.10 | $23.00 | $23.10 | $21.98 | 1,492 |
2018-03-06 | $23.41 | $23.41 | $23.20 | $23.20 | $22.07 | 200 |
2018-03-05 | $23.29 | $23.50 | $23.29 | $23.50 | $22.36 | 705 |
2018-03-02 | $23.32 | $23.36 | $23.32 | $23.36 | $22.23 | 1,145 |
2018-03-01 | $23.35 | $23.35 | $23.31 | $23.31 | $22.18 | 627 |
2018-02-28 | $23.63 | $23.63 | $23.54 | $23.54 | $22.40 | 1,858 |
2018-02-27 | $23.91 | $23.91 | $23.68 | $23.68 | $22.53 | 9,550 |
2018-02-26 | $24.92 | $24.92 | $23.91 | $23.98 | $22.82 | 31,136 |
2018-02-23 | $24.17 | $24.17 | $23.78 | $23.84 | $22.68 | 1,826 |
2018-02-22 | $23.48 | $23.50 | $23.48 | $23.48 | $22.34 | 636 |
2018-02-21 | $23.69 | $23.71 | $23.57 | $23.57 | $22.42 | 1,162 |
2018-02-20 | $23.56 | $23.64 | $23.55 | $23.57 | $22.43 | 4,082 |
2018-02-16 | $23.79 | $23.83 | $23.75 | $23.83 | $22.67 | 839 |
2018-02-15 | $24.25 | $24.32 | $24.25 | $24.32 | $23.14 | 25,521 |
2018-02-14 | $24.30 | $24.30 | $24.30 | $24.30 | $23.12 | 141 |
2018-02-13 | $24.12 | $24.19 | $24.12 | $24.19 | $23.02 | 5,140 |
2018-02-12 | $24.17 | $24.17 | $24.16 | $24.16 | $22.99 | 1,227 |
2018-02-09 | $23.95 | $23.95 | $23.95 | $23.95 | $22.79 | 31 |
2018-02-08 | $24.06 | $24.06 | $23.95 | $23.95 | $22.79 | 1,700 |
Franklin FTSE India ETF (FLIN) News Headlines
Recent Franklin FTSE India ETF (FLIN) News
Similar Companies to Franklin FTSE India ETF (FLIN) 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 | -- | -- | -- |