Franklin FTSE Italy ETF (FLIY) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.89 ($0.05) 0.20%
Franklin FTSE Italy ETF - Daily Information
Click for more stock information on Franklin FTSE Italy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.89 |
Previous Close | $24.89 |
High | $24.89 |
Low | $24.89 |
Adjusted Open | $24.89 |
Previous Adjusted Close | $24.89 |
Adjusted High | $24.89 |
Adjusted Low | $24.89 |
About Franklin FTSE Italy ETF (FLIY)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Italy Capped Index and in depositary receipts representing such securities. The FTSE Italy 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 Italy Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Italy Capped Indexs weight. The FTSE Italy Capped Index is based on the FTSE Italy Index and is designed to measure the performance of Italian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Italy 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 Italy Capped Index was comprised of 40 securities with capitalizations ranging from $1.93 billion to $78.01 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 Italy 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 Italy 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 Italy Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Italy Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Italy 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 Italy Capped Index, but may not track the FTSE Italy Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Italy 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 Italy Capped Index, including securities that resemble those included in the FTSE Italy 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 Italy Capped Index is concentrated. As of May 29, 2020, the FTSE Italy Capped Index was concentrated in the financials and utilities sectors.
Invest in Franklin FTSE Italy ETF (FLIY)
Historical Stock Data for Franklin FTSE Italy ETF (FLIY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-11-09 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 102 |
2023-11-08 | $24.86 | $24.86 | $24.83 | $24.84 | $24.84 | 1,648 |
2023-11-07 | $24.92 | $24.92 | $24.85 | $24.85 | $24.85 | 936 |
2023-11-06 | $24.86 | $24.86 | $24.85 | $24.85 | $24.85 | 448 |
2023-11-03 | $24.77 | $24.89 | $24.77 | $24.89 | $24.89 | 485 |
2023-11-02 | $24.86 | $24.89 | $24.86 | $24.89 | $24.89 | 253 |
2023-11-01 | $24.91 | $24.91 | $24.89 | $24.89 | $24.89 | 3,491 |
2023-10-31 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
2023-10-30 | $24.76 | $24.79 | $24.75 | $24.79 | $24.79 | 2,095 |
2023-10-27 | $24.88 | $24.89 | $24.88 | $24.89 | $24.89 | 145 |
2023-10-26 | $24.90 | $24.90 | $24.88 | $24.88 | $24.88 | 107 |
2023-10-25 | $24.90 | $24.90 | $24.88 | $24.90 | $24.90 | 322 |
2023-10-24 | $25.15 | $25.20 | $25.14 | $25.20 | $25.20 | 4,475 |
2023-10-23 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 91 |
2023-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 89 |
2023-10-19 | $25.24 | $25.27 | $25.10 | $25.10 | $25.10 | 820 |
2023-10-18 | $25.57 | $25.57 | $25.34 | $25.38 | $25.38 | 705 |
2023-10-17 | $25.64 | $25.82 | $25.64 | $25.82 | $25.82 | 1,223 |
2023-10-16 | $25.63 | $25.77 | $25.63 | $25.77 | $25.77 | 900 |
2023-10-13 | $25.61 | $25.61 | $25.38 | $25.42 | $25.42 | 915 |
2023-10-12 | $25.80 | $25.80 | $25.63 | $25.63 | $25.63 | 257 |
2023-10-11 | $26.00 | $26.00 | $25.83 | $25.94 | $25.94 | 9,324 |
2023-10-10 | $25.66 | $25.75 | $25.64 | $25.64 | $25.64 | 3,644 |
2023-10-09 | $24.98 | $25.23 | $24.98 | $25.23 | $25.23 | 2,338 |
2023-10-06 | $25.18 | $25.43 | $25.18 | $25.42 | $25.42 | 853 |
2023-10-05 | $24.93 | $25.01 | $24.85 | $25.01 | $25.01 | 10,930 |
2023-10-04 | $24.87 | $24.89 | $24.87 | $24.89 | $24.89 | 123 |
2023-10-03 | $24.82 | $24.84 | $24.69 | $24.80 | $24.80 | 23,468 |
2023-10-02 | $25.20 | $25.24 | $25.05 | $25.05 | $25.05 | 1,242 |
2023-09-29 | $25.76 | $25.76 | $25.65 | $25.65 | $25.65 | 215 |
2023-09-28 | $25.50 | $25.64 | $25.50 | $25.60 | $25.60 | 759 |
2023-09-27 | $25.36 | $25.39 | $25.29 | $25.39 | $25.39 | 1,523 |
2023-09-26 | $25.75 | $25.75 | $25.52 | $25.52 | $25.52 | 5,545 |
2023-09-25 | $25.77 | $25.99 | $25.73 | $25.99 | $25.99 | 1,676 |
2023-09-22 | $26.28 | $26.28 | $26.13 | $26.15 | $26.15 | 374 |
2023-09-21 | $26.42 | $26.42 | $26.32 | $26.32 | $26.32 | 110 |
2023-09-20 | $27.05 | $27.13 | $26.82 | $26.82 | $26.82 | 2,414 |
2023-09-19 | $26.55 | $26.55 | $26.50 | $26.55 | $26.55 | 704 |
2023-09-18 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 13 |
2023-09-15 | $26.59 | $26.59 | $26.52 | $26.52 | $26.52 | 110 |
2023-09-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
2023-09-13 | $26.36 | $26.36 | $26.28 | $26.28 | $26.28 | 117 |
2023-09-12 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 3,723 |
2023-09-11 | $26.49 | $26.54 | $26.45 | $26.51 | $26.51 | 3,244 |
2023-09-08 | $26.12 | $26.12 | $26.06 | $26.09 | $26.09 | 325 |
2023-09-07 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 6 |
2023-09-06 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 36 |
2023-09-05 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 84 |
2023-09-01 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 34 |
2023-08-31 | $26.94 | $26.94 | $26.87 | $26.91 | $26.91 | 428 |
2023-08-30 | $27.31 | $27.31 | $27.16 | $27.17 | $27.17 | 6,203 |
2023-08-29 | $26.86 | $27.16 | $26.86 | $27.16 | $27.16 | 543 |
2023-08-28 | $26.57 | $26.64 | $26.57 | $26.64 | $26.64 | 2,499 |
2023-08-25 | $26.39 | $26.39 | $26.34 | $26.37 | $26.37 | 344 |
2023-08-24 | $26.25 | $26.25 | $26.09 | $26.09 | $26.09 | 575 |
2023-08-23 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 193 |
2023-08-22 | $26.32 | $26.32 | $26.19 | $26.19 | $26.19 | 410 |
2023-08-21 | $26.23 | $26.28 | $26.19 | $26.28 | $26.28 | 978 |
2023-08-18 | $25.98 | $26.04 | $25.98 | $26.04 | $26.04 | 217 |
2023-08-17 | $25.95 | $26.00 | $25.95 | $26.00 | $26.00 | 225 |
2023-08-16 | $26.48 | $26.48 | $26.26 | $26.26 | $26.26 | 775 |
2023-08-15 | $26.47 | $26.49 | $26.35 | $26.37 | $26.37 | 3,201 |
2023-08-14 | $26.66 | $26.73 | $26.65 | $26.73 | $26.73 | 564 |
2023-08-11 | $26.70 | $26.70 | $26.67 | $26.67 | $26.67 | 304 |
2023-08-10 | $26.91 | $26.94 | $26.87 | $26.87 | $26.87 | 3,733 |
2023-08-09 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1,018 |
2023-08-08 | $26.25 | $26.54 | $26.25 | $26.54 | $26.54 | 1,018 |
2023-08-07 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 115 |
2023-08-04 | $26.98 | $27.10 | $26.82 | $26.82 | $26.82 | 789 |
2023-08-03 | $26.83 | $26.97 | $26.63 | $26.94 | $26.94 | 18,071 |
2023-08-02 | $27.04 | $27.08 | $27.04 | $27.08 | $27.08 | 230 |
2023-08-01 | $27.62 | $27.62 | $27.10 | $27.58 | $27.58 | 29,864 |
2023-07-31 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 137 |
2023-07-28 | $27.82 | $27.83 | $27.78 | $27.78 | $27.78 | 385 |
2023-07-27 | $27.71 | $27.71 | $27.55 | $27.55 | $27.55 | 254 |
2023-07-26 | $27.53 | $27.63 | $27.53 | $27.63 | $27.63 | 1,269 |
2023-07-25 | $27.37 | $27.37 | $27.35 | $27.35 | $27.35 | 453 |
2023-07-24 | $27.51 | $27.51 | $27.46 | $27.46 | $27.46 | 303 |
2023-07-21 | $27.45 | $27.45 | $27.44 | $27.44 | $27.44 | 214 |
2023-07-20 | $27.42 | $27.42 | $27.40 | $27.40 | $27.40 | 324 |
2023-07-19 | $27.40 | $27.43 | $27.40 | $27.43 | $27.43 | 326 |
2023-07-18 | $27.53 | $27.55 | $27.42 | $27.55 | $27.55 | 634 |
2023-07-17 | $27.41 | $27.49 | $27.41 | $27.49 | $27.49 | 1,028 |
2023-07-14 | $27.48 | $27.48 | $27.42 | $27.42 | $27.42 | 646 |
2023-07-13 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 105 |
2023-07-12 | $26.92 | $27.14 | $26.92 | $27.14 | $27.14 | 378 |
2023-07-11 | $26.33 | $26.49 | $26.33 | $26.49 | $26.49 | 756 |
2023-07-10 | $26.19 | $26.24 | $26.19 | $26.24 | $26.24 | 753 |
2023-07-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 3 |
2023-07-06 | $25.66 | $25.72 | $25.55 | $25.70 | $25.70 | 808 |
2023-07-05 | $26.20 | $26.20 | $26.17 | $26.17 | $26.17 | 571 |
2023-07-03 | $26.52 | $26.56 | $26.52 | $26.56 | $26.56 | 140 |
2023-06-30 | $26.30 | $26.45 | $26.30 | $26.40 | $26.40 | 9,238 |
2023-06-29 | $26.00 | $26.05 | $25.96 | $26.01 | $26.01 | 3,751 |
2023-06-28 | $25.86 | $25.89 | $25.79 | $25.83 | $25.83 | 504 |
2023-06-27 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 55 |
2023-06-26 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 84 |
2023-06-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 528 |
2023-06-22 | $25.74 | $25.74 | $25.73 | $25.74 | $25.74 | 554 |
2023-06-21 | $25.85 | $25.97 | $25.85 | $25.97 | $25.97 | 768 |
2023-06-20 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 975 |
2023-06-16 | $26.13 | $26.14 | $26.01 | $26.01 | $26.01 | 854 |
2023-06-15 | $26.65 | $26.72 | $26.65 | $26.72 | $26.72 | 284 |
2023-06-14 | $26.48 | $26.58 | $26.38 | $26.38 | $26.38 | 2,585 |
2023-06-13 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 10 |
2023-06-12 | $25.96 | $26.46 | $25.96 | $26.01 | $26.01 | 5,381 |
2023-06-09 | $25.80 | $25.80 | $25.77 | $25.77 | $25.77 | 2,037 |
2023-06-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 161 |
2023-06-07 | $25.50 | $25.53 | $25.50 | $25.53 | $25.53 | 400 |
2023-06-06 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 22 |
2023-06-05 | $25.41 | $25.43 | $25.41 | $25.42 | $25.42 | 2,437 |
2023-06-02 | $25.63 | $25.66 | $25.63 | $25.66 | $25.66 | 123 |
2023-06-01 | $25.20 | $25.29 | $25.20 | $25.29 | $25.29 | 141 |
2023-05-31 | $24.91 | $24.91 | $24.57 | $24.77 | $24.77 | 1,939 |
2023-05-30 | $25.43 | $25.43 | $25.21 | $25.27 | $25.27 | 3,137 |
2023-05-26 | $25.38 | $25.39 | $25.38 | $25.39 | $25.39 | 2,237 |
2023-05-25 | $25.22 | $25.22 | $25.08 | $25.17 | $25.17 | 517 |
2023-05-24 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 317 |
2023-05-23 | $25.83 | $25.84 | $25.77 | $25.79 | $25.79 | 1,164 |
2023-05-22 | $26.12 | $26.16 | $26.12 | $26.14 | $26.14 | 2,082 |
2023-05-19 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 2 |
2023-05-18 | $25.91 | $25.91 | $25.72 | $25.80 | $25.80 | 695 |
2023-05-17 | $25.85 | $26.04 | $25.85 | $26.04 | $26.04 | 302 |
2023-05-16 | $25.98 | $25.98 | $25.88 | $25.88 | $25.88 | 1,601 |
2023-05-15 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 6 |
2023-05-12 | $26.09 | $26.12 | $26.09 | $26.12 | $26.12 | 100 |
2023-05-11 | $25.94 | $26.11 | $25.94 | $26.06 | $26.06 | 569 |
2023-05-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1 |
2023-05-09 | $26.41 | $26.41 | $26.40 | $26.40 | $26.40 | 245 |
2023-05-08 | $26.60 | $26.60 | $26.56 | $26.56 | $26.56 | 539 |
2023-05-05 | $26.50 | $26.61 | $26.50 | $26.61 | $26.61 | 1,471 |
2023-05-04 | $25.85 | $25.95 | $25.85 | $25.95 | $25.95 | 322 |
2023-05-03 | $26.13 | $26.22 | $26.06 | $26.06 | $26.06 | 3,327 |
2023-05-02 | $26.08 | $26.08 | $25.71 | $25.84 | $25.84 | 10,319 |
2023-05-01 | $26.41 | $26.44 | $26.37 | $26.37 | $26.37 | 1,207 |
2023-04-28 | $26.26 | $26.32 | $26.26 | $26.32 | $26.32 | 327 |
2023-04-27 | $26.22 | $26.46 | $26.22 | $26.46 | $26.46 | 695 |
2023-04-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 202 |
2023-04-25 | $26.24 | $26.24 | $26.02 | $26.02 | $26.02 | 349 |
2023-04-24 | $26.56 | $26.59 | $26.55 | $26.59 | $26.59 | 579 |
2023-04-21 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 39 |
2023-04-20 | $26.15 | $26.23 | $26.04 | $26.17 | $26.17 | 5,262 |
2023-04-19 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 37 |
2023-04-18 | $26.29 | $26.35 | $26.29 | $26.35 | $26.35 | 635 |
2023-04-17 | $26.19 | $26.19 | $26.15 | $26.15 | $26.15 | 636 |
2023-04-14 | $26.39 | $26.41 | $26.39 | $26.41 | $26.41 | 558 |
2023-04-13 | $26.21 | $26.34 | $26.20 | $26.34 | $26.34 | 3,948 |
2023-04-12 | $26.22 | $26.26 | $26.06 | $26.06 | $26.06 | 1,799 |
2023-04-11 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1,252 |
2023-04-10 | $25.52 | $25.73 | $25.46 | $25.71 | $25.71 | 686 |
2023-04-06 | $25.71 | $25.71 | $25.61 | $25.61 | $25.61 | 172 |
2023-04-05 | $25.36 | $25.36 | $25.26 | $25.28 | $25.28 | 732 |
2023-04-04 | $25.51 | $25.51 | $25.42 | $25.42 | $25.42 | 2,082 |
2023-04-03 | $25.43 | $25.51 | $25.43 | $25.51 | $25.51 | 5,252 |
2023-03-31 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 34 |
2023-03-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 138 |
2023-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 9 |
2023-03-28 | $24.45 | $24.61 | $24.45 | $24.61 | $24.61 | 282 |
2023-03-27 | $24.41 | $24.43 | $24.41 | $24.43 | $24.43 | 115 |
2023-03-24 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 110 |
2023-03-23 | $24.80 | $24.84 | $24.36 | $24.41 | $24.41 | 2,041 |
2023-03-22 | $24.65 | $24.65 | $24.50 | $24.50 | $24.50 | 119 |
2023-03-21 | $24.65 | $24.69 | $24.65 | $24.69 | $24.69 | 289 |
2023-03-20 | $23.99 | $23.99 | $23.87 | $23.94 | $23.94 | 1,045 |
2023-03-17 | $23.39 | $23.39 | $23.36 | $23.36 | $23.36 | 429 |
2023-03-16 | $23.73 | $23.86 | $23.73 | $23.86 | $23.86 | 3,743 |
2023-03-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 48 |
2023-03-14 | $24.62 | $24.71 | $24.62 | $24.71 | $24.71 | 1,692 |
2023-03-13 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 43 |
2023-03-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 138 |
2023-03-09 | $25.10 | $25.10 | $24.82 | $24.82 | $24.82 | 1,970 |
2023-03-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 67 |
2023-03-07 | $25.29 | $25.29 | $25.13 | $25.13 | $25.13 | 798 |
2023-03-06 | $25.74 | $25.74 | $25.62 | $25.62 | $25.62 | 295 |
2023-03-03 | $25.59 | $25.59 | $25.57 | $25.57 | $25.57 | 201 |
2023-03-02 | $24.99 | $25.24 | $24.99 | $25.13 | $25.13 | 5,094 |
2023-03-01 | $25.26 | $25.26 | $24.98 | $25.04 | $25.04 | 31,835 |
2023-02-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 100 |
2023-02-27 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 85 |
2023-02-24 | $24.57 | $24.57 | $24.50 | $24.55 | $24.55 | 414 |
2023-02-23 | $24.91 | $24.97 | $24.85 | $24.97 | $24.97 | 434 |
2023-02-22 | $24.87 | $24.87 | $24.69 | $24.71 | $24.71 | 315 |
2023-02-21 | $25.05 | $25.05 | $25.04 | $25.04 | $25.04 | 173 |
2023-02-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 26 |
2023-02-16 | $25.36 | $25.65 | $25.36 | $25.51 | $25.51 | 1,261 |
2023-02-15 | $25.25 | $25.36 | $25.25 | $25.36 | $25.36 | 4,147 |
2023-02-14 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 406 |
2023-02-13 | $25.22 | $25.30 | $25.22 | $25.30 | $25.30 | 457 |
2023-02-10 | $24.99 | $25.09 | $24.99 | $25.09 | $25.09 | 297 |
2023-02-09 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 24 |
2023-02-08 | $25.02 | $25.06 | $25.02 | $25.06 | $25.06 | 562 |
2023-02-07 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 195 |
2023-02-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 12 |
2023-02-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 192 |
2023-02-02 | $25.34 | $25.38 | $25.34 | $25.38 | $25.38 | 236 |
2023-02-01 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 105 |
2023-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4 |
2023-01-30 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 26 |
2023-01-27 | $24.79 | $24.81 | $24.75 | $24.75 | $24.75 | 350 |
2023-01-26 | $24.62 | $24.67 | $24.62 | $24.67 | $24.67 | 857 |
2023-01-25 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1 |
2023-01-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 75 |
2023-01-23 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 75 |
2023-01-20 | $24.24 | $24.29 | $24.24 | $24.29 | $24.29 | 208 |
2023-01-19 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 112 |
2023-01-18 | $24.31 | $24.31 | $24.24 | $24.24 | $24.24 | 200 |
2023-01-17 | $24.40 | $24.40 | $24.31 | $24.31 | $24.31 | 390 |
2023-01-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 19 |
2023-01-12 | $24.01 | $24.25 | $23.95 | $24.25 | $24.25 | 1,990 |
2023-01-11 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 2,000 |
2023-01-10 | $23.54 | $23.70 | $23.54 | $23.70 | $23.70 | 2,000 |
2023-01-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 318 |
2023-01-06 | $23.20 | $23.28 | $23.20 | $23.28 | $23.28 | 180 |
2023-01-05 | $22.74 | $22.74 | $22.71 | $22.71 | $22.71 | 256 |
2023-01-04 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 37 |
2023-01-03 | $22.43 | $22.44 | $22.38 | $22.44 | $22.44 | 267 |
2022-12-30 | $22.08 | $22.11 | $22.01 | $22.11 | $22.11 | 5,262 |
2022-12-29 | $22.38 | $22.41 | $22.37 | $22.37 | $22.37 | 1,873 |
2022-12-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 90 |
2022-12-27 | $22.12 | $22.12 | $22.04 | $22.04 | $22.04 | 3,008 |
2022-12-23 | $22.10 | $22.14 | $22.10 | $22.10 | $22.10 | 1,022 |
2022-12-22 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 46 |
2022-12-21 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 146 |
2022-12-20 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 146 |
2022-12-19 | $21.86 | $21.86 | $21.79 | $21.79 | $21.79 | 246 |
2022-12-16 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 315 |
2022-12-15 | $22.42 | $22.48 | $22.40 | $22.48 | $21.98 | 717 |
2022-12-14 | $23.20 | $23.20 | $23.20 | $23.20 | $22.68 | 12 |
2022-12-13 | $23.24 | $23.24 | $23.24 | $23.24 | $22.72 | 129 |
2022-12-12 | $22.87 | $22.87 | $22.87 | $22.87 | $22.35 | 53 |
2022-12-09 | $22.61 | $22.61 | $22.61 | $22.61 | $22.10 | 19 |
2022-12-08 | $22.76 | $23.01 | $22.70 | $22.72 | $22.72 | 5,869 |
2022-12-07 | $22.76 | $22.76 | $22.69 | $22.69 | $22.69 | 165 |
2022-12-06 | $22.71 | $22.71 | $22.58 | $22.58 | $22.58 | 394 |
2022-12-05 | $22.89 | $22.91 | $22.79 | $22.81 | $22.81 | 10,830 |
2022-12-02 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 86 |
2022-12-01 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 10 |
2022-11-30 | $22.56 | $22.93 | $22.56 | $22.93 | $22.93 | 570 |
2022-11-29 | $22.49 | $22.62 | $22.49 | $22.54 | $22.54 | 1,229 |
2022-11-28 | $22.59 | $22.59 | $22.44 | $22.44 | $22.44 | 818 |
2022-11-25 | $22.75 | $22.85 | $22.75 | $22.85 | $22.85 | 11,898 |
2022-11-23 | $22.51 | $22.71 | $22.51 | $22.71 | $22.71 | 1,305 |
2022-11-22 | $22.34 | $22.59 | $22.34 | $22.59 | $22.59 | 350 |
2022-11-21 | $22.20 | $22.20 | $22.17 | $22.20 | $22.20 | 1,097 |
2022-11-18 | $22.56 | $22.58 | $22.46 | $22.51 | $22.51 | 1,002 |
2022-11-17 | $22.14 | $22.40 | $22.14 | $22.40 | $22.40 | 515 |
2022-11-16 | $22.58 | $22.58 | $22.54 | $22.54 | $22.54 | 445 |
2022-11-15 | $22.70 | $22.70 | $22.26 | $22.46 | $22.46 | 852 |
2022-11-14 | $22.50 | $22.57 | $22.34 | $22.34 | $22.34 | 2,716 |
2022-11-11 | $22.50 | $22.75 | $22.47 | $22.63 | $22.63 | 7,245 |
2022-11-10 | $21.87 | $22.21 | $21.87 | $22.13 | $22.13 | 25,471 |
2022-11-09 | $21.21 | $21.21 | $20.98 | $20.98 | $20.98 | 4,401 |
2022-11-08 | $21.02 | $21.14 | $21.01 | $21.14 | $21.14 | 500 |
2022-11-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 4 |
2022-11-04 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
2022-11-03 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 424 |
2022-11-02 | $20.04 | $20.06 | $19.74 | $19.74 | $19.74 | 424 |
2022-11-01 | $20.38 | $20.38 | $20.05 | $20.05 | $20.05 | 178 |
2022-10-31 | $19.94 | $19.94 | $19.90 | $19.91 | $19.91 | 611 |
2022-10-28 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 2 |
2022-10-27 | $20.01 | $20.01 | $19.89 | $19.89 | $19.89 | 749 |
2022-10-26 | $19.69 | $19.91 | $19.69 | $19.85 | $19.85 | 2,720 |
2022-10-25 | $19.64 | $19.66 | $19.63 | $19.66 | $19.66 | 955 |
2022-10-24 | $19.17 | $19.33 | $19.17 | $19.25 | $19.25 | 1,202 |
2022-10-21 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 102 |
2022-10-20 | $18.76 | $18.81 | $18.70 | $18.70 | $18.70 | 706 |
2022-10-19 | $18.58 | $18.65 | $18.58 | $18.60 | $18.60 | 832 |
2022-10-18 | $19.06 | $19.06 | $18.83 | $18.89 | $18.89 | 1,083 |
2022-10-17 | $18.44 | $18.63 | $18.44 | $18.58 | $18.58 | 988 |
2022-10-14 | $18.41 | $18.41 | $17.94 | $17.94 | $17.94 | 1,378 |
2022-10-13 | $18.17 | $18.17 | $18.13 | $18.15 | $18.15 | 308 |
2022-10-12 | $17.63 | $17.65 | $17.59 | $17.59 | $17.59 | 483 |
2022-10-11 | $17.84 | $17.84 | $17.75 | $17.75 | $17.75 | 1,274 |
2022-10-10 | $17.99 | $17.99 | $17.98 | $17.98 | $17.98 | 472 |
2022-10-07 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 14 |
2022-10-06 | $18.36 | $18.41 | $18.27 | $18.27 | $18.27 | 1,751 |
2022-10-05 | $18.49 | $18.75 | $18.49 | $18.75 | $18.75 | 3,103 |
2022-10-04 | $19.07 | $19.11 | $19.07 | $19.11 | $19.11 | 152 |
2022-10-03 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 4 |
2022-09-30 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 123 |
2022-09-29 | $17.68 | $17.72 | $17.63 | $17.72 | $17.72 | 614 |
2022-09-28 | $18.05 | $18.12 | $18.05 | $18.11 | $18.11 | 425 |
2022-09-27 | $18.01 | $18.01 | $17.59 | $17.71 | $17.71 | 1,197 |
2022-09-26 | $18.14 | $18.14 | $17.98 | $17.98 | $17.98 | 383 |
2022-09-23 | $18.28 | $18.28 | $18.00 | $18.04 | $18.04 | 1,197 |
2022-09-22 | $18.96 | $18.96 | $18.95 | $18.95 | $18.95 | 203 |
2022-09-21 | $19.13 | $19.19 | $18.91 | $18.91 | $18.91 | 1,798 |
2022-09-20 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 202 |
2022-09-19 | $19.58 | $19.68 | $19.58 | $19.68 | $19.68 | 306 |
2022-09-16 | $19.41 | $19.57 | $19.34 | $19.57 | $19.57 | 2,027 |
2022-09-15 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 15 |
2022-09-14 | $19.68 | $19.72 | $19.68 | $19.72 | $19.72 | 287 |
2022-09-13 | $19.65 | $19.65 | $19.45 | $19.49 | $19.49 | 1,110 |
2022-09-12 | $20.18 | $20.18 | $20.15 | $20.15 | $20.15 | 250 |
2022-09-09 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 5 |
2022-09-08 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 5 |
2022-09-07 | $18.72 | $19.11 | $18.72 | $19.11 | $19.11 | 1,471 |
2022-09-06 | $18.73 | $18.73 | $18.72 | $18.72 | $18.72 | 664 |
2022-09-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 125 |
2022-09-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 207 |
2022-08-31 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 104 |
2022-08-30 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 217 |
2022-08-29 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 101 |
2022-08-26 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 103 |
2022-08-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 5 |
2022-08-24 | $19.87 | $19.88 | $19.77 | $19.78 | $19.78 | 1,272 |
2022-08-23 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 37 |
2022-08-22 | $19.69 | $19.69 | $19.52 | $19.52 | $19.52 | 1,504 |
2022-08-19 | $20.11 | $20.11 | $20.07 | $20.07 | $20.07 | 208 |
2022-08-18 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 171 |
2022-08-17 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 99 |
2022-08-16 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 658 |
2022-08-15 | $20.80 | $20.87 | $20.80 | $20.87 | $20.87 | 200 |
2022-08-12 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 52 |
2022-08-11 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 52 |
2022-08-10 | $20.75 | $20.75 | $20.68 | $20.75 | $20.75 | 803 |
2022-08-09 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 276 |
2022-08-08 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 259 |
2022-08-05 | $20.42 | $20.43 | $20.42 | $20.43 | $20.43 | 154 |
2022-08-04 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 16 |
2022-08-03 | $20.31 | $20.34 | $20.30 | $20.34 | $20.34 | 1,067 |
2022-08-02 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 5 |
2022-08-01 | $20.51 | $20.52 | $20.40 | $20.40 | $20.40 | 702 |
2022-07-29 | $20.23 | $20.40 | $20.20 | $20.40 | $20.40 | 1,016 |
2022-07-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 187 |
2022-07-27 | $19.64 | $19.64 | $19.63 | $19.63 | $19.63 | 375 |
2022-07-26 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 1 |
2022-07-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1,525 |
2022-07-22 | $19.20 | $19.28 | $19.19 | $19.22 | $19.22 | 1,525 |
2022-07-21 | $18.93 | $19.25 | $18.93 | $19.25 | $19.25 | 450 |
2022-07-20 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 48 |
2022-07-19 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 40 |
2022-07-18 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 158 |
2022-07-15 | $18.62 | $18.64 | $18.62 | $18.64 | $18.64 | 191 |
2022-07-14 | $18.33 | $18.33 | $18.31 | $18.31 | $18.31 | 828 |
2022-07-13 | $18.89 | $19.15 | $18.87 | $19.15 | $19.15 | 373 |
2022-07-12 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 46 |
2022-07-11 | $19.37 | $19.37 | $19.28 | $19.28 | $19.28 | 171 |
2022-07-08 | $19.56 | $19.69 | $19.56 | $19.69 | $19.69 | 379 |
2022-07-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 49 |
2022-07-06 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 316 |
2022-07-05 | $19.19 | $19.28 | $19.17 | $19.28 | $19.28 | 3,592 |
2022-07-01 | $19.97 | $20.07 | $19.97 | $20.07 | $20.07 | 1,377 |
2022-06-30 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 138 |
2022-06-29 | $20.33 | $20.33 | $20.24 | $20.24 | $20.24 | 1,556 |
2022-06-28 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 47 |
2022-06-27 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 71 |
2022-06-24 | $20.67 | $20.78 | $20.67 | $20.78 | $20.78 | 427 |
2022-06-23 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 215 |
2022-06-22 | $20.24 | $20.32 | $20.23 | $20.29 | $20.29 | 771 |
2022-06-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 2 |
2022-06-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 21 |
2022-06-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.18 | 9 |
2022-06-15 | $21.31 | $21.31 | $21.31 | $21.31 | $20.72 | 85 |
2022-06-14 | $20.58 | $20.58 | $20.58 | $20.58 | $20.01 | 77 |
2022-06-13 | $20.83 | $20.91 | $20.68 | $20.68 | $20.11 | 970 |
2022-06-10 | $21.46 | $21.50 | $21.37 | $21.50 | $20.90 | 1,564 |
2022-06-09 | $22.87 | $22.87 | $22.64 | $22.64 | $22.02 | 1,712 |
2022-06-08 | $23.36 | $23.36 | $23.36 | $23.36 | $22.72 | 4 |
2022-06-07 | $23.67 | $23.67 | $23.67 | $23.67 | $23.02 | 1 |
2022-06-06 | $23.71 | $23.71 | $23.71 | $23.71 | $23.06 | 1 |
2022-06-03 | $23.36 | $23.44 | $23.36 | $23.44 | $22.79 | 621 |
2022-06-02 | $23.84 | $23.84 | $23.84 | $23.84 | $23.18 | 54 |
2022-06-01 | $23.80 | $23.80 | $23.32 | $23.40 | $22.76 | 2,204 |
2022-05-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.15 | 75 |
2022-05-27 | $23.84 | $23.90 | $23.84 | $23.90 | $23.24 | 403 |
2022-05-26 | $23.81 | $23.83 | $23.81 | $23.83 | $23.17 | 800 |
2022-05-25 | $23.47 | $23.47 | $23.47 | $23.47 | $22.82 | 1 |
2022-05-24 | $23.26 | $23.31 | $23.26 | $23.31 | $22.67 | 203 |
2022-05-23 | $23.23 | $23.23 | $23.23 | $23.23 | $22.59 | 5 |
2022-05-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.08 | 29 |
2022-05-19 | $22.44 | $22.77 | $22.44 | $22.77 | $22.15 | 422 |
2022-05-18 | $22.23 | $22.26 | $22.23 | $22.26 | $21.64 | 318 |
2022-05-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.27 | 7 |
2022-05-16 | $22.37 | $22.44 | $22.37 | $22.42 | $21.80 | 444 |
2022-05-13 | $22.03 | $22.31 | $22.03 | $22.31 | $21.70 | 916 |
2022-05-12 | $21.68 | $21.79 | $21.68 | $21.79 | $21.19 | 516 |
2022-05-11 | $22.38 | $22.38 | $21.98 | $21.98 | $21.38 | 288 |
2022-05-10 | $21.78 | $21.97 | $21.78 | $21.90 | $21.30 | 902 |
2022-05-09 | $21.61 | $21.89 | $21.61 | $21.63 | $21.04 | 596 |
2022-05-06 | $22.26 | $22.26 | $22.26 | $22.26 | $21.65 | 135 |
2022-05-05 | $22.45 | $22.45 | $22.45 | $22.45 | $21.83 | 112 |
2022-05-04 | $23.22 | $23.22 | $23.22 | $23.22 | $22.58 | 112 |
2022-05-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.25 | 13 |
2022-05-02 | $22.61 | $22.65 | $22.42 | $22.61 | $21.99 | 3,339 |
2022-04-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.02 | 62 |
2022-04-28 | $22.59 | $22.85 | $22.44 | $22.85 | $22.22 | 806 |
2022-04-27 | $22.40 | $22.55 | $22.40 | $22.55 | $21.93 | 681 |
2022-04-26 | $22.68 | $22.70 | $22.48 | $22.48 | $21.86 | 1,255 |
2022-04-25 | $23.12 | $23.31 | $23.00 | $23.31 | $22.67 | 6,753 |
2022-04-22 | $23.45 | $23.45 | $23.43 | $23.43 | $22.79 | 245 |
2022-04-21 | $23.85 | $23.86 | $23.82 | $23.82 | $23.16 | 702 |
2022-04-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.58 | 342 |
2022-04-19 | $23.75 | $24.07 | $23.75 | $24.07 | $23.41 | 1,342 |
2022-04-18 | $24.04 | $24.05 | $23.91 | $23.91 | $23.25 | 1,089 |
2022-04-14 | $23.96 | $23.96 | $23.96 | $23.96 | $23.30 | 14 |
2022-04-13 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 4 |
2022-04-12 | $23.99 | $23.99 | $23.70 | $23.71 | $23.06 | 1,202 |
2022-04-11 | $23.93 | $23.93 | $23.93 | $23.93 | $23.27 | 20 |
2022-04-08 | $24.02 | $24.02 | $24.02 | $24.02 | $23.36 | 100 |
2022-04-07 | $23.76 | $23.84 | $23.76 | $23.84 | $23.18 | 268 |
2022-04-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.16 | 109 |
2022-04-05 | $24.19 | $24.19 | $24.19 | $24.19 | $23.53 | 16 |
2022-04-04 | $24.64 | $24.64 | $24.64 | $24.64 | $23.97 | 29 |
2022-04-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.06 | 10 |
2022-03-31 | $24.78 | $24.78 | $24.44 | $24.44 | $23.77 | 101 |
2022-03-30 | $25.01 | $25.01 | $24.99 | $24.99 | $24.30 | 401 |
2022-03-29 | $24.75 | $24.86 | $24.75 | $24.86 | $24.17 | 325 |
2022-03-28 | $24.09 | $24.18 | $24.09 | $24.18 | $23.51 | 223 |
2022-03-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.35 | 1 |
2022-03-24 | $23.80 | $23.86 | $23.80 | $23.86 | $23.20 | 100 |
2022-03-23 | $23.64 | $23.69 | $23.64 | $23.64 | $22.99 | 301 |
2022-03-22 | $23.94 | $24.06 | $23.94 | $24.06 | $23.40 | 618 |
2022-03-21 | $23.72 | $23.72 | $23.72 | $23.72 | $23.07 | 81 |
2022-03-18 | $23.32 | $23.85 | $23.32 | $23.85 | $23.19 | 455 |
2022-03-17 | $23.54 | $23.84 | $23.54 | $23.84 | $23.18 | 261 |
2022-03-16 | $23.72 | $23.83 | $23.59 | $23.83 | $23.18 | 468 |
2022-03-15 | $23.02 | $23.02 | $23.02 | $23.02 | $22.39 | 127 |
2022-03-14 | $22.77 | $22.77 | $22.77 | $22.77 | $22.14 | 472 |
2022-03-11 | $22.61 | $22.61 | $22.29 | $22.29 | $21.68 | 213 |
2022-03-10 | $22.57 | $22.57 | $22.57 | $22.57 | $21.94 | 99 |
2022-03-09 | $23.60 | $23.63 | $23.46 | $23.46 | $22.81 | 1,082 |
2022-03-08 | $22.12 | $22.12 | $22.04 | $22.04 | $21.44 | 286 |
2022-03-07 | $22.07 | $22.07 | $21.24 | $21.24 | $20.66 | 532 |
2022-03-04 | $22.01 | $22.01 | $22.00 | $22.01 | $21.40 | 763 |
2022-03-03 | $23.61 | $23.61 | $23.52 | $23.52 | $22.87 | 208 |
2022-03-02 | $24.30 | $24.33 | $24.30 | $24.33 | $23.67 | 104 |
2022-03-01 | $23.87 | $24.01 | $23.87 | $24.01 | $23.35 | 490 |
2022-02-28 | $25.32 | $25.32 | $25.03 | $25.03 | $24.34 | 350 |
2022-02-25 | $25.91 | $25.91 | $25.91 | $25.91 | $25.20 | 2 |
2022-02-24 | $25.01 | $25.17 | $25.01 | $25.17 | $24.48 | 367 |
2022-02-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.17 | 3 |
2022-02-22 | $26.18 | $26.18 | $26.08 | $26.08 | $25.36 | 436 |
2022-02-18 | $26.61 | $26.61 | $26.61 | $26.61 | $25.87 | 51 |
2022-02-17 | $26.71 | $26.71 | $26.71 | $26.71 | $25.97 | 34 |
2022-02-16 | $27.24 | $27.24 | $27.24 | $27.24 | $26.49 | 151 |
2022-02-15 | $27.13 | $27.13 | $27.13 | $27.13 | $26.38 | 486 |
2022-02-14 | $26.40 | $26.40 | $26.40 | $26.40 | $25.68 | 146 |
2022-02-11 | $27.22 | $27.22 | $26.64 | $26.66 | $25.93 | 1,106 |
2022-02-10 | $27.36 | $27.36 | $27.36 | $27.36 | $26.61 | 621 |
2022-02-09 | $27.36 | $27.53 | $27.36 | $27.53 | $26.78 | 621 |
2022-02-08 | $26.86 | $26.86 | $26.86 | $26.86 | $26.12 | 7 |
2022-02-07 | $26.74 | $26.74 | $26.74 | $26.74 | $26.01 | 415 |
2022-02-04 | $27.21 | $27.21 | $27.21 | $27.21 | $26.46 | 4 |
2022-02-03 | $27.41 | $27.41 | $27.41 | $27.41 | $26.66 | 37 |
2022-02-02 | $27.59 | $27.61 | $27.56 | $27.58 | $26.82 | 1,130 |
2022-02-01 | $27.30 | $27.30 | $27.30 | $27.30 | $26.55 | 23 |
2022-01-31 | $26.92 | $26.95 | $26.91 | $26.95 | $26.21 | 1,416 |
2022-01-28 | $26.45 | $26.45 | $26.45 | $26.45 | $25.72 | 49 |
2022-01-27 | $26.45 | $26.46 | $26.45 | $26.46 | $25.74 | 104 |
2022-01-26 | $26.46 | $26.46 | $26.46 | $26.46 | $25.73 | 139 |
2022-01-25 | $26.22 | $26.22 | $26.22 | $26.22 | $25.50 | 44 |
2022-01-24 | $26.31 | $26.62 | $26.04 | $26.62 | $25.89 | 4,881 |
2022-01-21 | $27.07 | $27.07 | $26.93 | $26.93 | $26.19 | 426 |
2022-01-20 | $27.54 | $27.54 | $27.26 | $27.26 | $26.51 | 2,811 |
2022-01-19 | $27.43 | $27.43 | $27.43 | $27.43 | $26.68 | 101 |
2022-01-18 | $27.51 | $27.51 | $27.51 | $27.51 | $26.75 | 116 |
2022-01-14 | $27.80 | $27.89 | $27.80 | $27.89 | $27.12 | 1,092 |
2022-01-13 | $28.08 | $28.08 | $27.97 | $27.97 | $27.20 | 966 |
2022-01-12 | $28.11 | $28.11 | $28.11 | $28.11 | $27.34 | 95 |
2022-01-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.02 | 228 |
2022-01-10 | $27.52 | $27.54 | $27.45 | $27.54 | $26.79 | 2,627 |
2022-01-07 | $27.73 | $27.73 | $27.73 | $27.73 | $26.96 | 94 |
2022-01-06 | $27.68 | $27.68 | $27.68 | $27.68 | $26.92 | 8 |
2022-01-05 | $28.01 | $28.01 | $27.91 | $27.91 | $27.14 | 636 |
2022-01-04 | $27.97 | $28.00 | $27.97 | $28.00 | $27.23 | 447 |
2022-01-03 | $27.84 | $27.84 | $27.84 | $27.84 | $27.07 | 81 |
2021-12-31 | $27.45 | $27.45 | $27.45 | $27.45 | $26.70 | 12 |
2021-12-30 | $27.41 | $27.41 | $27.41 | $27.41 | $26.66 | 122 |
2021-12-29 | $27.53 | $27.56 | $27.53 | $27.56 | $26.80 | 509 |
2021-12-28 | $27.54 | $27.54 | $27.52 | $27.52 | $26.76 | 403 |
2021-12-27 | $27.40 | $27.44 | $27.40 | $27.44 | $26.69 | 844 |
2021-12-23 | $27.19 | $27.19 | $27.19 | $27.19 | $26.44 | 51 |
2021-12-22 | $27.06 | $27.06 | $27.06 | $27.06 | $26.32 | 153 |
2021-12-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.03 | 72 |
2021-12-20 | $26.42 | $26.42 | $26.42 | $26.42 | $25.69 | 116 |
2021-12-17 | $26.59 | $26.63 | $26.49 | $26.49 | $25.76 | 1,013 |
2021-12-16 | $26.88 | $26.89 | $26.79 | $26.85 | $26.12 | 370 |
2021-12-15 | $26.89 | $26.92 | $26.89 | $26.92 | $26.18 | 110 |
2021-12-14 | $26.56 | $26.58 | $26.56 | $26.58 | $25.85 | 608 |
2021-12-13 | $26.60 | $26.60 | $26.60 | $26.60 | $25.87 | 156 |
2021-12-10 | $27.60 | $27.60 | $27.60 | $27.60 | $26.16 | 10 |
2021-12-09 | $27.51 | $27.51 | $27.51 | $27.51 | $26.07 | 100 |
2021-12-08 | $27.70 | $27.70 | $27.70 | $27.70 | $26.26 | 42 |
2021-12-07 | $27.77 | $27.77 | $27.72 | $27.74 | $26.29 | 1,300 |
2021-12-06 | $27.16 | $27.25 | $27.16 | $27.25 | $25.83 | 316 |
2021-12-03 | $26.69 | $26.69 | $26.69 | $26.69 | $25.29 | 106 |
2021-12-02 | $26.89 | $26.89 | $26.86 | $26.86 | $25.46 | 200 |
2021-12-01 | $26.86 | $26.86 | $26.56 | $26.56 | $25.17 | 1,137 |
2021-11-30 | $26.58 | $26.58 | $26.58 | $26.58 | $25.19 | 92 |
2021-11-29 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 92 |
2021-11-26 | $26.99 | $26.99 | $26.73 | $26.73 | $25.34 | 859 |
2021-11-24 | $27.34 | $27.70 | $27.34 | $27.70 | $26.25 | 289 |
2021-11-23 | $27.72 | $27.72 | $27.72 | $27.72 | $26.27 | 270 |
2021-11-22 | $27.81 | $27.81 | $27.81 | $27.81 | $26.36 | 20 |
2021-11-19 | $27.83 | $27.83 | $27.75 | $27.75 | $26.30 | 271 |
2021-11-18 | $28.31 | $28.33 | $28.26 | $28.33 | $26.85 | 1,109 |
2021-11-17 | $28.31 | $28.34 | $28.19 | $28.34 | $26.86 | 1,000 |
2021-11-16 | $28.34 | $28.34 | $28.34 | $28.34 | $26.86 | 45 |
2021-11-15 | $28.54 | $28.54 | $28.54 | $28.54 | $27.06 | 125 |
2021-11-12 | $28.59 | $28.61 | $28.59 | $28.61 | $27.12 | 358 |
2021-11-11 | $28.54 | $28.54 | $28.54 | $28.54 | $27.05 | 5 |
2021-11-10 | $28.48 | $28.48 | $28.48 | $28.48 | $27.00 | 46 |
2021-11-09 | $28.74 | $28.74 | $28.73 | $28.74 | $27.24 | 263 |
2021-11-08 | $29.01 | $29.01 | $28.95 | $28.95 | $27.44 | 163 |
2021-11-05 | $28.98 | $29.03 | $28.98 | $29.03 | $27.52 | 101 |
2021-11-04 | $28.75 | $28.75 | $28.75 | $28.75 | $27.25 | 80 |
2021-11-03 | $28.83 | $28.83 | $28.83 | $28.83 | $27.33 | 4 |
2021-11-02 | $28.48 | $28.48 | $28.48 | $28.48 | $26.99 | 4 |
2021-11-01 | $28.59 | $28.59 | $28.59 | $28.59 | $27.09 | 136 |
2021-10-29 | $28.18 | $28.18 | $28.18 | $28.18 | $26.71 | 2 |
2021-10-28 | $28.33 | $28.33 | $28.33 | $28.33 | $26.85 | 2 |
2021-10-27 | $28.12 | $28.12 | $28.12 | $28.12 | $26.65 | 85 |
2021-10-26 | $28.33 | $28.33 | $28.33 | $28.33 | $26.85 | 85 |
2021-10-25 | $28.29 | $28.29 | $28.29 | $28.29 | $26.81 | 102 |
2021-10-22 | $28.13 | $28.13 | $28.13 | $28.13 | $26.66 | 39 |
2021-10-21 | $28.09 | $28.09 | $28.09 | $28.09 | $26.62 | 20 |
2021-10-20 | $28.14 | $28.14 | $28.14 | $28.14 | $26.67 | 187 |
2021-10-19 | $27.83 | $27.86 | $27.83 | $27.86 | $26.41 | 218 |
2021-10-18 | $27.70 | $27.70 | $27.69 | $27.69 | $26.25 | 332 |
2021-10-15 | $27.87 | $27.87 | $27.87 | $27.87 | $26.42 | 180 |
2021-10-14 | $27.64 | $27.67 | $27.64 | $27.67 | $26.23 | 970 |
2021-10-13 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 92 |
2021-10-12 | $27.12 | $27.12 | $27.12 | $27.12 | $25.70 | 3 |
2021-10-11 | $26.92 | $26.92 | $26.92 | $26.92 | $25.52 | 143 |
2021-10-08 | $27.22 | $27.22 | $27.22 | $27.22 | $25.80 | 7 |
2021-10-07 | $27.09 | $27.09 | $27.09 | $27.09 | $25.68 | 158 |
2021-10-06 | $26.64 | $26.88 | $26.64 | $26.88 | $25.48 | 158 |
2021-10-05 | $27.15 | $27.15 | $27.15 | $27.15 | $25.73 | 10 |
2021-10-04 | $26.76 | $26.81 | $26.76 | $26.81 | $25.41 | 1,301 |
2021-10-01 | $26.94 | $26.94 | $26.94 | $26.94 | $25.54 | 300 |
2021-09-30 | $26.74 | $26.74 | $26.74 | $26.74 | $25.34 | 18 |
2021-09-29 | $26.87 | $26.87 | $26.87 | $26.87 | $25.47 | 1 |
2021-09-28 | $26.97 | $26.97 | $26.97 | $26.97 | $25.56 | 119 |
2021-09-27 | $27.57 | $27.57 | $27.57 | $27.57 | $26.13 | 12 |
2021-09-24 | $27.51 | $27.51 | $27.51 | $27.51 | $26.07 | 5 |
2021-09-23 | $27.70 | $27.70 | $27.70 | $27.70 | $26.26 | 1 |
2021-09-22 | $27.30 | $27.30 | $27.21 | $27.21 | $25.79 | 220 |
2021-09-21 | $26.90 | $26.90 | $26.87 | $26.87 | $25.47 | 276 |
2021-09-20 | $26.48 | $26.56 | $26.48 | $26.56 | $25.17 | 1,176 |
2021-09-17 | $27.18 | $27.23 | $27.18 | $27.23 | $25.81 | 1,370 |
2021-09-16 | $27.52 | $27.59 | $27.52 | $27.59 | $26.15 | 2,090 |
2021-09-15 | $27.44 | $27.58 | $27.44 | $27.58 | $26.14 | 238 |
2021-09-14 | $27.67 | $27.67 | $27.67 | $27.67 | $26.23 | 67 |
2021-09-13 | $27.69 | $27.69 | $27.69 | $27.69 | $26.24 | 109 |
2021-09-10 | $27.33 | $27.33 | $27.33 | $27.33 | $25.91 | 86 |
2021-09-09 | $27.64 | $27.64 | $27.62 | $27.62 | $26.18 | 402 |
2021-09-08 | $27.66 | $27.66 | $27.66 | $27.66 | $26.22 | 129 |
2021-09-07 | $27.84 | $27.84 | $27.84 | $27.84 | $26.38 | 179 |
2021-09-03 | $28.03 | $28.05 | $28.02 | $28.02 | $26.56 | 646 |
2021-09-02 | $28.12 | $28.12 | $28.12 | $28.12 | $26.66 | 4 |
2021-09-01 | $28.08 | $28.08 | $28.08 | $28.08 | $26.61 | 230 |
2021-08-31 | $27.83 | $27.83 | $27.83 | $27.83 | $26.38 | 184 |
2021-08-30 | $27.78 | $27.78 | $27.78 | $27.78 | $26.33 | 184 |
2021-08-27 | $27.83 | $27.83 | $27.83 | $27.83 | $26.38 | 103 |
2021-08-26 | $27.66 | $27.66 | $27.53 | $27.53 | $26.10 | 242 |
2021-08-25 | $27.85 | $27.85 | $27.85 | $27.85 | $26.40 | 344 |
2021-08-24 | $27.82 | $27.82 | $27.82 | $27.82 | $26.37 | 47 |
2021-08-23 | $27.81 | $27.81 | $27.81 | $27.81 | $26.36 | 3 |
2021-08-20 | $27.63 | $27.63 | $27.63 | $27.63 | $26.19 | 429 |
2021-08-19 | $27.72 | $27.72 | $27.62 | $27.64 | $26.20 | 429 |
2021-08-18 | $28.15 | $28.15 | $28.15 | $28.15 | $26.68 | 107 |
2021-08-17 | $28.05 | $28.05 | $27.92 | $27.92 | $26.47 | 368 |
2021-08-16 | $28.43 | $28.43 | $28.43 | $28.43 | $26.95 | 680 |
2021-08-13 | $28.63 | $28.66 | $28.63 | $28.66 | $27.17 | 496 |
2021-08-12 | $28.45 | $28.45 | $28.45 | $28.45 | $26.97 | 100 |
2021-08-11 | $28.36 | $28.36 | $28.36 | $28.36 | $26.88 | 29 |
2021-08-10 | $28.00 | $28.00 | $27.98 | $27.98 | $26.52 | 831 |
2021-08-09 | $27.94 | $27.96 | $27.93 | $27.93 | $26.48 | 3,851 |
2021-08-06 | $27.83 | $27.88 | $27.83 | $27.84 | $26.38 | 1,635 |
2021-08-05 | $27.64 | $27.64 | $27.62 | $27.64 | $26.20 | 25,111 |
2021-08-04 | $27.54 | $27.54 | $27.45 | $27.45 | $26.02 | 828 |
2021-08-03 | $27.51 | $27.51 | $27.51 | $27.51 | $26.07 | 83 |
2021-08-02 | $27.40 | $27.51 | $27.35 | $27.35 | $25.92 | 57,488 |
2021-07-30 | $27.41 | $27.42 | $27.41 | $27.42 | $25.99 | 335 |
2021-07-29 | $27.56 | $27.56 | $27.56 | $27.56 | $26.12 | 132 |
2021-07-28 | $27.31 | $27.31 | $27.31 | $27.31 | $25.88 | 1 |
2021-07-27 | $27.10 | $27.11 | $27.10 | $27.11 | $25.70 | 277 |
2021-07-26 | $27.10 | $27.27 | $27.10 | $27.27 | $25.85 | 1,875 |
2021-07-23 | $26.98 | $27.00 | $26.97 | $26.97 | $25.56 | 1,416 |
2021-07-22 | $26.86 | $26.86 | $26.70 | $26.70 | $25.31 | 437 |
2021-07-21 | $26.38 | $26.65 | $26.38 | $26.65 | $25.26 | 371 |
2021-07-20 | $26.03 | $26.03 | $26.03 | $26.03 | $24.67 | 259 |
2021-07-19 | $25.89 | $25.89 | $25.74 | $25.83 | $24.48 | 2,159 |
2021-07-16 | $26.47 | $26.52 | $26.47 | $26.52 | $25.14 | 403 |
2021-07-15 | $26.74 | $26.74 | $26.72 | $26.72 | $25.33 | 211 |
2021-07-14 | $27.15 | $27.15 | $27.04 | $27.04 | $25.62 | 103 |
2021-07-13 | $26.94 | $26.94 | $26.94 | $26.94 | $25.53 | 4 |
2021-07-12 | $27.34 | $27.34 | $27.34 | $27.34 | $25.91 | 28 |
2021-07-09 | $27.11 | $27.11 | $27.11 | $27.11 | $25.70 | 88 |
2021-07-08 | $26.58 | $26.58 | $26.58 | $26.58 | $25.19 | 113 |
2021-07-07 | $27.18 | $27.20 | $27.09 | $27.20 | $25.78 | 521 |
2021-07-06 | $27.44 | $27.44 | $27.18 | $27.18 | $25.76 | 480 |
2021-07-02 | $27.36 | $27.36 | $27.36 | $27.36 | $25.94 | 25 |
2021-07-01 | $27.39 | $27.39 | $27.39 | $27.39 | $25.96 | 37 |
2021-06-30 | $27.16 | $27.24 | $27.16 | $27.24 | $25.82 | 2,421 |
2021-06-29 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 1 |
2021-06-28 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 14 |
2021-06-25 | $27.85 | $27.85 | $27.85 | $27.85 | $26.39 | 103 |
2021-06-24 | $27.76 | $27.76 | $27.76 | $27.76 | $26.31 | 49 |
2021-06-23 | $27.33 | $27.33 | $27.33 | $27.33 | $25.90 | 29 |
2021-06-22 | $27.56 | $27.62 | $27.56 | $27.62 | $26.18 | 100 |
2021-06-21 | $27.62 | $27.75 | $27.62 | $27.75 | $26.30 | 164 |
2021-06-18 | $27.33 | $27.33 | $27.27 | $27.27 | $25.85 | 376 |
2021-06-17 | $27.87 | $27.87 | $27.87 | $27.87 | $26.42 | 9 |
2021-06-16 | $28.21 | $28.21 | $28.21 | $28.21 | $26.74 | 74 |
2021-06-15 | $28.42 | $28.42 | $28.42 | $28.42 | $26.94 | 48 |
2021-06-14 | $28.35 | $28.41 | $28.35 | $28.41 | $26.93 | 165 |
2021-06-11 | $28.37 | $28.37 | $28.37 | $28.37 | $26.89 | 25 |
2021-06-10 | $28.34 | $28.34 | $28.34 | $28.34 | $26.86 | 47 |
2021-06-09 | $28.92 | $28.92 | $28.92 | $28.92 | $27.01 | 160 |
2021-06-08 | $29.08 | $29.12 | $29.07 | $29.09 | $27.17 | 902 |
2021-06-07 | $29.10 | $29.10 | $29.10 | $29.10 | $27.18 | 16 |
2021-06-04 | $28.77 | $28.77 | $28.77 | $28.77 | $26.88 | 2 |
2021-06-03 | $28.51 | $28.51 | $28.51 | $28.51 | $26.64 | 25 |
2021-06-02 | $28.58 | $28.58 | $28.58 | $28.58 | $26.70 | 5 |
2021-06-01 | $28.57 | $28.57 | $28.57 | $28.57 | $26.69 | 14 |
2021-05-28 | $28.38 | $28.38 | $28.31 | $28.31 | $26.45 | 429 |
2021-05-27 | $28.28 | $28.28 | $28.28 | $28.28 | $26.42 | 9 |
2021-05-26 | $27.93 | $27.93 | $27.93 | $27.93 | $26.09 | 8 |
2021-05-25 | $28.15 | $28.15 | $28.15 | $28.15 | $26.29 | 39 |
2021-05-24 | $28.16 | $28.16 | $28.16 | $28.16 | $26.31 | 17 |
2021-05-21 | $27.96 | $27.96 | $27.96 | $27.96 | $26.12 | 112 |
2021-05-20 | $27.74 | $27.74 | $27.74 | $27.74 | $25.91 | 219 |
2021-05-19 | $27.44 | $27.44 | $27.41 | $27.41 | $25.60 | 682 |
2021-05-18 | $27.97 | $27.97 | $27.86 | $27.86 | $26.02 | 1,021 |
2021-05-17 | $27.75 | $27.89 | $27.75 | $27.89 | $26.05 | 1,036 |
2021-05-14 | $27.81 | $27.81 | $27.81 | $27.81 | $25.98 | 1 |
2021-05-13 | $27.13 | $27.33 | $27.11 | $27.33 | $25.52 | 670 |
2021-05-12 | $26.95 | $26.95 | $26.95 | $26.95 | $25.17 | 27 |
2021-05-11 | $27.13 | $27.24 | $27.13 | $27.24 | $25.44 | 250 |
2021-05-10 | $27.52 | $27.52 | $27.52 | $27.52 | $25.70 | 11 |
2021-05-07 | $27.52 | $27.52 | $27.52 | $27.52 | $25.71 | 15 |
2021-05-06 | $27.21 | $27.21 | $27.21 | $27.21 | $25.42 | 5 |
2021-05-05 | $26.91 | $27.00 | $26.91 | $27.00 | $25.22 | 100 |
2021-05-04 | $26.71 | $26.71 | $26.58 | $26.58 | $24.83 | 304 |
2021-05-03 | $27.09 | $27.09 | $27.09 | $27.09 | $25.31 | 339 |
2021-04-30 | $26.78 | $26.78 | $26.60 | $26.60 | $24.85 | 339 |
2021-04-29 | $27.14 | $27.14 | $27.02 | $27.02 | $25.24 | 104 |
2021-04-28 | $27.13 | $27.13 | $27.13 | $27.13 | $25.35 | 3 |
2021-04-27 | $27.14 | $27.14 | $27.14 | $27.14 | $25.35 | 206 |
2021-04-26 | $27.08 | $27.16 | $27.08 | $27.16 | $25.37 | 479 |
2021-04-23 | $26.85 | $27.09 | $26.85 | $27.09 | $25.31 | 201 |
2021-04-22 | $26.86 | $26.86 | $26.75 | $26.75 | $24.99 | 142 |
2021-04-21 | $26.87 | $26.87 | $26.87 | $26.87 | $25.10 | 130 |
2021-04-20 | $26.95 | $26.95 | $26.66 | $26.66 | $24.90 | 1,137 |
2021-04-19 | $27.29 | $27.29 | $27.19 | $27.20 | $25.41 | 2,292 |
2021-04-16 | $27.04 | $27.24 | $27.04 | $27.24 | $25.45 | 250 |
2021-04-15 | $26.90 | $26.90 | $26.88 | $26.89 | $25.12 | 797 |
2021-04-14 | $26.89 | $26.93 | $26.86 | $26.86 | $25.09 | 519 |
2021-04-13 | $26.74 | $26.98 | $26.74 | $26.97 | $25.19 | 733 |
2021-04-12 | $26.62 | $26.62 | $26.62 | $26.62 | $24.87 | 1 |
2021-04-09 | $26.58 | $26.65 | $26.58 | $26.65 | $24.89 | 263 |
2021-04-08 | $26.82 | $26.82 | $26.73 | $26.73 | $24.97 | 263 |
2021-04-07 | $26.84 | $26.91 | $26.84 | $26.91 | $25.14 | 103 |
2021-04-06 | $26.82 | $26.82 | $26.82 | $26.82 | $25.05 | 93 |
2021-04-05 | $27.00 | $27.24 | $27.00 | $27.24 | $25.45 | 904 |
2021-04-01 | $26.81 | $26.81 | $26.81 | $26.81 | $25.04 | 118 |
2021-03-31 | $26.61 | $26.61 | $26.54 | $26.54 | $24.79 | 202 |
2021-03-30 | $26.51 | $26.51 | $26.51 | $26.51 | $24.76 | 301 |
2021-03-29 | $26.45 | $26.45 | $26.45 | $26.45 | $24.71 | 113 |
2021-03-26 | $26.36 | $26.48 | $26.36 | $26.48 | $24.74 | 936 |
2021-03-25 | $26.07 | $26.28 | $26.01 | $26.28 | $24.55 | 2,594 |
2021-03-24 | $26.05 | $26.20 | $26.05 | $26.07 | $24.35 | 766 |
2021-03-23 | $26.20 | $26.20 | $26.02 | $26.02 | $24.31 | 302 |
2021-03-22 | $26.42 | $26.42 | $26.41 | $26.41 | $24.67 | 518 |
2021-03-19 | $26.39 | $26.39 | $26.39 | $26.39 | $24.65 | 4 |
2021-03-18 | $26.48 | $26.48 | $26.38 | $26.38 | $24.64 | 401 |
2021-03-17 | $26.45 | $26.70 | $26.45 | $26.70 | $24.94 | 978 |
2021-03-16 | $26.45 | $26.49 | $26.45 | $26.49 | $24.74 | 298 |
2021-03-15 | $26.53 | $26.53 | $26.53 | $26.53 | $24.78 | 33 |
2021-03-12 | $26.61 | $26.61 | $26.61 | $26.61 | $24.86 | 45 |
2021-03-11 | $26.54 | $26.60 | $26.54 | $26.60 | $24.84 | 501 |
2021-03-10 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 14 |
2021-03-09 | $26.01 | $26.01 | $26.01 | $26.01 | $24.30 | 101 |
2021-03-08 | $25.79 | $25.79 | $25.79 | $25.79 | $24.09 | 142 |
2021-03-05 | $25.49 | $25.49 | $25.49 | $25.49 | $23.81 | 3 |
2021-03-04 | $25.19 | $25.19 | $25.19 | $25.19 | $23.53 | 224 |
2021-03-03 | $25.36 | $25.36 | $25.36 | $25.36 | $23.69 | 29 |
2021-03-02 | $25.63 | $25.63 | $25.63 | $25.63 | $23.94 | 208 |
2021-03-01 | $25.72 | $25.72 | $25.71 | $25.71 | $24.02 | 208 |
2021-02-26 | $25.50 | $25.50 | $25.28 | $25.28 | $23.62 | 263 |
2021-02-25 | $25.45 | $25.45 | $25.42 | $25.42 | $23.74 | 179 |
2021-02-24 | $25.78 | $25.78 | $25.77 | $25.77 | $24.07 | 451 |
2021-02-23 | $25.21 | $25.51 | $25.21 | $25.51 | $23.83 | 347 |
2021-02-22 | $25.51 | $25.51 | $25.46 | $25.46 | $23.78 | 562 |
2021-02-19 | $25.49 | $25.49 | $25.49 | $25.49 | $23.81 | 246 |
2021-02-18 | $25.34 | $25.42 | $25.29 | $25.42 | $23.75 | 804 |
2021-02-17 | $25.48 | $25.53 | $25.48 | $25.53 | $23.85 | 790 |
2021-02-16 | $25.84 | $25.94 | $25.81 | $25.86 | $24.15 | 2,639 |
2021-02-12 | $25.98 | $25.98 | $25.98 | $25.98 | $24.26 | 20 |
2021-02-11 | $25.82 | $25.82 | $25.82 | $25.82 | $24.12 | 120 |
2021-02-10 | $25.68 | $25.68 | $25.68 | $25.68 | $23.99 | 3 |
2021-02-09 | $25.68 | $25.78 | $25.68 | $25.78 | $24.08 | 208 |
2021-02-08 | $25.80 | $25.80 | $25.79 | $25.80 | $24.10 | 258 |
2021-02-05 | $25.48 | $25.49 | $25.48 | $25.49 | $23.81 | 106 |
2021-02-04 | $24.92 | $25.14 | $24.92 | $25.14 | $23.48 | 113 |
2021-02-03 | $24.76 | $24.84 | $24.76 | $24.84 | $23.20 | 1,125 |
2021-02-02 | $24.18 | $24.21 | $24.18 | $24.21 | $22.61 | 667 |
2021-02-01 | $24.14 | $24.14 | $24.09 | $24.09 | $22.50 | 237 |
2021-01-29 | $23.80 | $23.91 | $23.79 | $23.91 | $22.33 | 2,133 |
2021-01-28 | $24.27 | $24.27 | $24.27 | $24.27 | $22.67 | 59 |
2021-01-27 | $23.98 | $23.98 | $23.78 | $23.89 | $22.32 | 563 |
2021-01-26 | $24.45 | $24.58 | $24.45 | $24.58 | $22.96 | 1,296 |
2021-01-25 | $24.28 | $24.28 | $24.28 | $24.28 | $22.68 | 21 |
2021-01-22 | $24.65 | $24.65 | $24.65 | $24.65 | $23.03 | 20 |
2021-01-21 | $24.89 | $25.01 | $24.89 | $25.01 | $23.37 | 543 |
2021-01-20 | $25.17 | $25.17 | $25.17 | $25.17 | $23.52 | 43 |
2021-01-19 | $24.99 | $24.99 | $24.95 | $24.95 | $23.31 | 621 |
2021-01-15 | $24.65 | $24.65 | $24.65 | $24.65 | $23.03 | 45 |
2021-01-14 | $25.17 | $25.17 | $25.17 | $25.17 | $23.51 | 2 |
2021-01-13 | $25.18 | $25.25 | $25.18 | $25.21 | $23.55 | 709 |
2021-01-12 | $25.19 | $25.23 | $25.19 | $25.23 | $23.57 | 526 |
2021-01-11 | $25.27 | $25.28 | $25.27 | $25.28 | $23.61 | 200 |
2021-01-08 | $25.57 | $25.57 | $25.52 | $25.56 | $23.88 | 894 |
2021-01-07 | $25.60 | $25.60 | $25.52 | $25.59 | $23.91 | 2,733 |
2021-01-06 | $25.66 | $25.66 | $25.66 | $25.66 | $23.97 | 1 |
2021-01-05 | $25.04 | $25.07 | $25.04 | $25.07 | $23.42 | 390 |
2021-01-04 | $24.92 | $24.92 | $24.92 | $24.92 | $23.28 | 27 |
2020-12-31 | $24.80 | $24.80 | $24.80 | $24.80 | $23.16 | 24 |
2020-12-30 | $25.03 | $25.03 | $25.03 | $25.03 | $23.38 | 3 |
2020-12-29 | $24.93 | $24.94 | $24.93 | $24.94 | $23.29 | 105 |
2020-12-28 | $24.97 | $25.00 | $24.95 | $24.95 | $23.31 | 1,809 |
2020-12-24 | $24.80 | $24.80 | $24.80 | $24.80 | $23.16 | 55 |
2020-12-23 | $24.75 | $24.81 | $24.75 | $24.81 | $23.17 | 207 |
2020-12-22 | $24.43 | $24.43 | $24.43 | $24.43 | $22.82 | 95 |
2020-12-21 | $24.19 | $24.29 | $24.19 | $24.29 | $22.69 | 425 |
2020-12-18 | $24.77 | $24.77 | $24.63 | $24.68 | $23.05 | 997 |
2020-12-17 | $24.75 | $24.80 | $24.74 | $24.80 | $23.16 | 610 |
2020-12-16 | $24.59 | $24.59 | $24.59 | $24.59 | $22.97 | 1 |
2020-12-15 | $24.48 | $24.58 | $24.46 | $24.58 | $22.96 | 1,614 |
2020-12-14 | $24.16 | $24.19 | $24.16 | $24.19 | $22.60 | 2,220 |
2020-12-11 | $24.38 | $24.39 | $24.38 | $24.39 | $22.62 | 101 |
2020-12-10 | $24.64 | $24.64 | $24.60 | $24.60 | $22.82 | 1,061 |
2020-12-09 | $24.54 | $24.54 | $24.54 | $24.54 | $22.76 | 5 |
2020-12-08 | $24.55 | $24.55 | $24.55 | $24.55 | $22.76 | 503 |
2020-12-07 | $24.51 | $24.52 | $24.50 | $24.50 | $22.72 | 503 |
2020-12-04 | $24.65 | $24.65 | $24.65 | $24.65 | $22.86 | 2 |
2020-12-03 | $24.40 | $24.40 | $24.40 | $24.40 | $22.63 | 3 |
2020-12-02 | $24.42 | $24.42 | $24.42 | $24.42 | $22.64 | 3 |
2020-12-01 | $24.42 | $24.45 | $24.39 | $24.45 | $22.68 | 814 |
2020-11-30 | $24.10 | $24.10 | $24.10 | $24.10 | $22.35 | 117 |
2020-11-27 | $24.58 | $24.58 | $24.57 | $24.58 | $22.79 | 1,213 |
2020-11-25 | $24.42 | $24.54 | $24.42 | $24.54 | $22.76 | 357 |
2020-11-24 | $24.21 | $24.37 | $24.21 | $24.37 | $22.60 | 1,219 |
2020-11-23 | $23.70 | $23.70 | $23.70 | $23.70 | $21.98 | 9 |
2020-11-20 | $23.71 | $23.71 | $23.71 | $23.71 | $21.99 | 2 |
2020-11-19 | $23.71 | $23.71 | $23.71 | $23.71 | $21.99 | 160 |
2020-11-18 | $23.49 | $23.49 | $23.49 | $23.49 | $21.78 | 15 |
2020-11-17 | $23.53 | $23.53 | $23.53 | $23.53 | $21.82 | 5 |
2020-11-16 | $23.26 | $23.26 | $23.26 | $23.26 | $21.57 | 5 |
2020-11-13 | $23.04 | $23.04 | $23.04 | $23.04 | $21.37 | 116 |
2020-11-12 | $22.56 | $22.57 | $22.53 | $22.53 | $20.89 | 39,300 |
2020-11-11 | $22.74 | $22.81 | $22.74 | $22.81 | $21.15 | 54,047 |
2020-11-10 | $22.77 | $22.78 | $22.75 | $22.77 | $21.12 | 2,814 |
2020-11-09 | $22.85 | $22.85 | $22.43 | $22.43 | $20.80 | 584 |
2020-11-06 | $21.63 | $21.63 | $21.56 | $21.56 | $20.00 | 118 |
2020-11-05 | $21.52 | $21.52 | $21.43 | $21.43 | $19.87 | 327 |
2020-11-04 | $20.63 | $20.78 | $20.63 | $20.78 | $19.27 | 100 |
2020-11-03 | $20.58 | $20.58 | $20.58 | $20.58 | $19.08 | 112 |
2020-11-02 | $19.73 | $19.73 | $19.73 | $19.73 | $18.30 | 112 |
2020-10-30 | $19.24 | $19.24 | $19.24 | $19.24 | $17.84 | 99 |
2020-10-29 | $19.17 | $19.31 | $19.17 | $19.31 | $17.91 | 224 |
2020-10-28 | $19.41 | $19.41 | $19.32 | $19.32 | $17.92 | 1,302 |
2020-10-27 | $20.27 | $20.27 | $20.27 | $20.27 | $18.80 | 2 |
2020-10-26 | $20.76 | $20.76 | $20.67 | $20.67 | $19.17 | 1,478 |
2020-10-23 | $21.01 | $21.10 | $21.01 | $21.10 | $19.57 | 1,454 |
2020-10-22 | $20.85 | $20.85 | $20.85 | $20.85 | $19.33 | 204 |
2020-10-21 | $20.84 | $20.84 | $20.84 | $20.84 | $19.33 | 114 |
2020-10-20 | $21.25 | $21.25 | $21.25 | $21.25 | $19.71 | 10 |
2020-10-19 | $20.82 | $20.82 | $20.82 | $20.82 | $19.31 | 352 |
2020-10-16 | $20.92 | $20.92 | $20.92 | $20.92 | $19.40 | 103 |
2020-10-15 | $20.69 | $20.69 | $20.69 | $20.69 | $19.19 | 1 |
2020-10-14 | $21.23 | $21.23 | $21.23 | $21.23 | $19.69 | 208 |
2020-10-13 | $21.14 | $21.17 | $21.14 | $21.17 | $19.63 | 579 |
2020-10-12 | $21.49 | $21.49 | $21.49 | $21.49 | $19.93 | 6 |
2020-10-09 | $21.37 | $21.37 | $21.37 | $21.37 | $19.81 | 6 |
2020-10-08 | $21.30 | $21.30 | $21.30 | $21.30 | $19.75 | 1 |
2020-10-07 | $21.18 | $21.18 | $21.18 | $21.18 | $19.64 | 403 |
2020-10-06 | $20.89 | $20.89 | $20.89 | $20.89 | $19.37 | 403 |
2020-10-05 | $21.08 | $21.08 | $21.08 | $21.08 | $19.55 | 3 |
2020-10-02 | $20.69 | $20.69 | $20.69 | $20.69 | $19.18 | 1 |
2020-10-01 | $20.72 | $20.72 | $20.72 | $20.72 | $19.21 | 6 |
2020-09-30 | $20.70 | $20.70 | $20.70 | $20.70 | $19.20 | 6 |
2020-09-29 | $20.77 | $20.77 | $20.77 | $20.77 | $19.26 | 13 |
2020-09-28 | $20.77 | $20.77 | $20.77 | $20.77 | $19.26 | 6 |
2020-09-25 | $20.20 | $20.38 | $20.20 | $20.38 | $18.90 | 457 |
2020-09-24 | $20.56 | $20.56 | $20.56 | $20.56 | $19.07 | 3 |
2020-09-23 | $20.34 | $20.34 | $20.34 | $20.34 | $18.87 | 70 |
2020-09-22 | $20.67 | $20.67 | $20.67 | $20.67 | $19.17 | 107 |
2020-09-21 | $20.72 | $20.72 | $20.72 | $20.72 | $19.22 | 20 |
2020-09-18 | $21.52 | $21.52 | $21.40 | $21.42 | $19.87 | 506 |
2020-09-17 | $21.61 | $21.61 | $21.61 | $21.61 | $20.04 | 192 |
2020-09-16 | $21.71 | $21.71 | $21.71 | $21.71 | $20.13 | 41 |
2020-09-15 | $21.83 | $21.83 | $21.83 | $21.83 | $20.24 | 184 |
2020-09-14 | $21.70 | $21.70 | $21.70 | $21.70 | $20.13 | 6 |
2020-09-11 | $21.76 | $21.76 | $21.67 | $21.67 | $20.09 | 400 |
2020-09-10 | $21.63 | $21.63 | $21.60 | $21.60 | $20.03 | 2,398 |
2020-09-09 | $21.74 | $21.74 | $21.74 | $21.74 | $20.16 | 111 |
2020-09-08 | $21.21 | $21.24 | $21.21 | $21.24 | $19.70 | 112 |
2020-09-04 | $21.25 | $21.62 | $21.20 | $21.62 | $20.05 | 226 |
2020-09-03 | $21.89 | $21.89 | $21.51 | $21.51 | $19.95 | 596 |
2020-09-02 | $21.90 | $21.98 | $21.90 | $21.98 | $20.38 | 659 |
2020-09-01 | $21.67 | $21.72 | $21.67 | $21.72 | $20.14 | 499 |
2020-08-31 | $21.79 | $21.79 | $21.79 | $21.79 | $20.21 | 296 |
2020-08-28 | $21.88 | $21.88 | $21.88 | $21.88 | $20.29 | 300 |
2020-08-27 | $21.69 | $21.74 | $21.69 | $21.74 | $20.16 | 648 |
2020-08-26 | $22.05 | $22.15 | $22.05 | $22.15 | $20.54 | 426 |
2020-08-25 | $21.97 | $22.06 | $21.96 | $22.06 | $20.46 | 917 |
2020-08-24 | $22.11 | $22.11 | $22.02 | $22.09 | $20.48 | 346 |
2020-08-21 | $21.47 | $21.69 | $21.47 | $21.69 | $20.11 | 630 |
2020-08-20 | $21.73 | $21.88 | $21.73 | $21.88 | $20.29 | 399 |
2020-08-19 | $22.20 | $22.20 | $22.05 | $22.05 | $20.45 | 232 |
2020-08-18 | $22.26 | $22.26 | $22.01 | $22.01 | $20.41 | 521 |
2020-08-17 | $22.03 | $22.03 | $22.00 | $22.01 | $20.41 | 303 |
2020-08-14 | $22.09 | $22.11 | $22.02 | $22.03 | $20.43 | 847 |
2020-08-13 | $22.38 | $22.38 | $22.25 | $22.25 | $20.63 | 298 |
2020-08-12 | $22.46 | $22.46 | $22.46 | $22.46 | $20.83 | 61 |
2020-08-11 | $22.11 | $22.11 | $21.87 | $21.88 | $20.29 | 904 |
2020-08-10 | $21.64 | $21.64 | $21.64 | $21.64 | $20.07 | 191 |
2020-08-07 | $21.53 | $21.53 | $21.53 | $21.53 | $19.96 | 90 |
2020-08-06 | $21.65 | $21.65 | $21.65 | $21.65 | $20.08 | 294 |
2020-08-05 | $21.90 | $21.90 | $21.79 | $21.79 | $20.21 | 388 |
2020-08-04 | $21.22 | $21.56 | $21.22 | $21.56 | $19.99 | 869 |
2020-08-03 | $21.06 | $21.29 | $21.06 | $21.29 | $19.74 | 489 |
2020-07-31 | $21.52 | $21.52 | $20.86 | $21.01 | $19.48 | 670 |
2020-07-30 | $21.41 | $21.41 | $21.41 | $21.41 | $19.86 | 17 |
2020-07-29 | $21.98 | $21.98 | $21.98 | $21.98 | $20.38 | 75 |
2020-07-28 | $21.64 | $21.68 | $21.64 | $21.68 | $20.11 | 565 |
2020-07-27 | $21.85 | $21.90 | $21.85 | $21.90 | $20.31 | 309 |
2020-07-24 | $21.72 | $21.72 | $21.72 | $21.72 | $20.14 | 3 |
2020-07-23 | $21.88 | $21.88 | $21.88 | $21.88 | $20.29 | 162 |
2020-07-22 | $22.21 | $22.21 | $22.21 | $22.21 | $20.59 | 76 |
2020-07-21 | $22.21 | $22.21 | $22.09 | $22.09 | $20.48 | 198 |
2020-07-20 | $22.01 | $22.01 | $22.01 | $22.01 | $20.41 | 318 |
2020-07-17 | $21.68 | $21.80 | $21.68 | $21.80 | $20.22 | 1,432 |
2020-07-16 | $21.62 | $21.62 | $21.61 | $21.61 | $20.04 | 497 |
2020-07-15 | $21.61 | $21.61 | $21.51 | $21.51 | $19.95 | 120 |
2020-07-14 | $21.20 | $21.20 | $21.20 | $21.20 | $19.66 | 100 |
2020-07-13 | $20.76 | $20.76 | $20.76 | $20.76 | $19.25 | 1 |
2020-07-10 | $20.98 | $20.98 | $20.97 | $20.97 | $19.45 | 198 |
2020-07-09 | $20.62 | $20.62 | $20.62 | $20.62 | $19.12 | 100 |
2020-07-08 | $21.11 | $21.17 | $21.11 | $21.17 | $19.63 | 259 |
2020-07-07 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 100 |
2020-07-06 | $21.10 | $21.10 | $21.10 | $21.10 | $19.57 | 316 |
2020-07-02 | $20.74 | $20.74 | $20.74 | $20.74 | $19.23 | 214 |
2020-07-01 | $20.33 | $20.33 | $20.33 | $20.33 | $18.85 | 101 |
2020-06-30 | $20.36 | $20.36 | $20.36 | $20.36 | $18.88 | 105 |
2020-06-29 | $20.40 | $20.40 | $20.38 | $20.38 | $18.90 | 4,945 |
2020-06-26 | $19.95 | $19.98 | $19.95 | $19.98 | $18.53 | 556 |
2020-06-25 | $20.15 | $20.36 | $20.15 | $20.36 | $18.88 | 542 |
2020-06-24 | $20.19 | $20.19 | $20.12 | $20.12 | $18.66 | 480 |
2020-06-23 | $20.79 | $20.79 | $20.79 | $20.79 | $19.28 | 104 |
2020-06-22 | $20.51 | $20.54 | $20.51 | $20.54 | $19.05 | 161 |
2020-06-19 | $20.26 | $20.29 | $20.20 | $20.20 | $18.74 | 1,212 |
2020-06-18 | $20.27 | $20.27 | $20.27 | $20.27 | $18.80 | 224 |
2020-06-17 | $20.36 | $20.43 | $20.35 | $20.39 | $18.91 | 2,227 |
2020-06-16 | $20.38 | $20.43 | $20.38 | $20.43 | $18.95 | 765 |
2020-06-15 | $20.17 | $20.17 | $20.17 | $20.17 | $18.71 | 31 |
2020-06-12 | $19.88 | $19.88 | $19.83 | $19.83 | $18.39 | 2,112 |
2020-06-11 | $20.02 | $20.02 | $19.42 | $19.42 | $18.01 | 1,888 |
2020-06-10 | $21.34 | $21.34 | $21.25 | $21.25 | $19.31 | 1,425 |
2020-06-09 | $21.34 | $21.49 | $21.34 | $21.45 | $19.49 | 1,947 |
2020-06-08 | $21.66 | $21.83 | $21.66 | $21.83 | $19.83 | 2,719 |
2020-06-05 | $21.42 | $21.43 | $21.42 | $21.43 | $19.47 | 226 |
2020-06-04 | $21.06 | $21.09 | $21.03 | $21.04 | $19.12 | 3,386 |
2020-06-03 | $20.63 | $21.01 | $20.63 | $21.01 | $19.09 | 1,848 |
2020-06-02 | $20.13 | $20.15 | $20.13 | $20.15 | $18.31 | 355 |
2020-06-01 | $19.54 | $19.67 | $19.54 | $19.67 | $17.87 | 266 |
2020-05-29 | $19.06 | $19.20 | $19.06 | $19.20 | $17.45 | 110 |
2020-05-28 | $19.18 | $19.25 | $19.08 | $19.09 | $17.34 | 4,060 |
2020-05-27 | $18.69 | $18.71 | $18.61 | $18.71 | $17.00 | 2,209 |
2020-05-26 | $18.53 | $18.54 | $18.42 | $18.42 | $16.74 | 1,369 |
2020-05-22 | $17.84 | $17.88 | $17.84 | $17.88 | $16.24 | 210 |
2020-05-21 | $17.69 | $17.69 | $17.69 | $17.69 | $16.07 | 487 |
2020-05-20 | $17.74 | $17.75 | $17.74 | $17.75 | $16.13 | 413 |
2020-05-19 | $17.58 | $17.58 | $17.38 | $17.38 | $15.79 | 1,129 |
2020-05-18 | $17.63 | $17.95 | $17.63 | $17.95 | $16.31 | 815 |
2020-05-15 | $17.05 | $17.07 | $17.05 | $17.07 | $15.51 | 409 |
2020-05-14 | $17.02 | $17.13 | $17.02 | $17.12 | $15.56 | 3,081 |
2020-05-13 | $17.59 | $17.59 | $17.27 | $17.32 | $15.74 | 791 |
2020-05-12 | $17.73 | $17.73 | $17.58 | $17.58 | $15.97 | 964 |
2020-05-11 | $17.63 | $17.65 | $17.62 | $17.65 | $16.04 | 1,150 |
2020-05-08 | $17.70 | $17.70 | $17.68 | $17.68 | $16.06 | 328 |
2020-05-07 | $17.19 | $17.19 | $17.19 | $17.19 | $15.62 | 11 |
2020-05-06 | $17.47 | $17.47 | $17.47 | $17.47 | $15.88 | 8 |
2020-05-05 | $17.49 | $17.49 | $17.49 | $17.49 | $15.90 | 3 |
2020-05-04 | $17.56 | $17.56 | $17.41 | $17.49 | $15.90 | 791 |
2020-05-01 | $17.78 | $17.80 | $17.60 | $17.62 | $16.01 | 2,275 |
2020-04-30 | $18.10 | $18.10 | $17.98 | $17.98 | $16.34 | 2,405 |
2020-04-29 | $18.30 | $18.30 | $18.30 | $18.30 | $16.63 | 107 |
2020-04-28 | $18.00 | $18.00 | $17.69 | $17.69 | $16.07 | 603 |
2020-04-27 | $17.57 | $17.62 | $17.57 | $17.62 | $16.01 | 710 |
2020-04-24 | $17.15 | $17.15 | $17.15 | $17.15 | $15.58 | 57 |
2020-04-23 | $16.91 | $16.91 | $16.91 | $16.91 | $15.36 | 197 |
2020-04-22 | $16.90 | $16.90 | $16.90 | $16.90 | $15.36 | 37 |
2020-04-21 | $17.00 | $17.00 | $16.90 | $16.90 | $15.36 | 655 |
2020-04-20 | $17.37 | $17.37 | $17.24 | $17.24 | $15.67 | 1,596 |
2020-04-17 | $17.55 | $17.55 | $17.44 | $17.53 | $15.93 | 695 |
2020-04-16 | $17.20 | $17.20 | $17.20 | $17.20 | $15.63 | 503 |
2020-04-15 | $17.25 | $17.25 | $17.14 | $17.14 | $15.58 | 2,334 |
2020-04-14 | $18.25 | $18.25 | $18.09 | $18.10 | $16.44 | 2,905 |
2020-04-13 | $18.20 | $18.20 | $17.83 | $17.97 | $16.33 | 3,024 |
2020-04-09 | $18.15 | $18.26 | $18.15 | $18.24 | $16.57 | 876 |
2020-04-08 | $17.78 | $17.87 | $17.78 | $17.87 | $16.24 | 391 |
2020-04-07 | $17.92 | $17.92 | $17.70 | $17.70 | $16.09 | 2,454 |
2020-04-06 | $17.39 | $17.73 | $17.37 | $17.73 | $16.11 | 2,651 |
2020-04-03 | $17.08 | $17.08 | $16.70 | $16.71 | $15.18 | 1,020 |
2020-04-02 | $17.31 | $17.38 | $17.15 | $17.28 | $15.70 | 3,402 |
2020-04-01 | $17.22 | $17.22 | $16.90 | $16.90 | $15.36 | 2,355 |
2020-03-31 | $17.47 | $17.61 | $17.47 | $17.55 | $15.95 | 415 |
2020-03-30 | $17.33 | $17.70 | $17.33 | $17.68 | $16.06 | 3,131 |
2020-03-27 | $17.40 | $17.67 | $17.40 | $17.52 | $15.92 | 3,740 |
2020-03-26 | $17.84 | $18.15 | $17.84 | $18.15 | $16.49 | 3,730 |
2020-03-25 | $17.07 | $17.64 | $17.07 | $17.64 | $16.03 | 2,274 |
2020-03-24 | $17.00 | $17.27 | $16.85 | $17.03 | $15.47 | 4,327 |
2020-03-23 | $15.85 | $16.16 | $15.85 | $15.94 | $14.48 | 6,210 |
2020-03-20 | $16.28 | $16.28 | $15.75 | $15.75 | $14.31 | 2,007 |
2020-03-19 | $15.79 | $15.79 | $15.56 | $15.56 | $14.14 | 1,101 |
2020-03-18 | $15.43 | $15.97 | $15.30 | $15.60 | $14.17 | 2,492 |
2020-03-17 | $16.05 | $16.18 | $15.79 | $15.89 | $14.44 | 5,579 |
2020-03-16 | $15.17 | $16.06 | $15.17 | $15.40 | $13.99 | 6,960 |
2020-03-13 | $19.58 | $19.58 | $16.86 | $17.58 | $15.97 | 350,928 |
2020-03-12 | $17.57 | $17.57 | $15.68 | $15.91 | $14.45 | 4,659 |
2020-03-11 | $18.99 | $18.99 | $18.65 | $18.78 | $17.06 | 2,552 |
2020-03-10 | $19.38 | $19.62 | $19.27 | $19.62 | $17.82 | 1,797 |
2020-03-09 | $20.29 | $20.48 | $19.44 | $19.44 | $17.67 | 4,453 |
2020-03-06 | $21.99 | $22.10 | $21.99 | $22.10 | $20.08 | 1,238 |
2020-03-05 | $22.74 | $22.74 | $22.44 | $22.44 | $20.39 | 1,686 |
2020-03-04 | $22.86 | $23.31 | $22.86 | $23.31 | $21.18 | 1,988 |
2020-03-03 | $23.05 | $23.05 | $22.55 | $22.55 | $20.49 | 1,520 |
2020-03-02 | $22.71 | $23.07 | $22.71 | $23.07 | $20.96 | 4,151 |
2020-02-28 | $22.81 | $23.02 | $22.47 | $23.02 | $20.92 | 4,164 |
2020-02-27 | $23.53 | $23.71 | $23.17 | $23.17 | $21.05 | 5,349 |
2020-02-26 | $23.59 | $23.59 | $23.59 | $23.59 | $21.43 | 166 |
2020-02-25 | $23.85 | $23.85 | $23.30 | $23.32 | $21.19 | 4,438 |
2020-02-24 | $23.83 | $23.84 | $23.80 | $23.83 | $21.65 | 3,416 |
2020-02-21 | $25.18 | $25.18 | $25.18 | $25.18 | $22.88 | 8 |
2020-02-20 | $25.48 | $25.48 | $25.48 | $25.48 | $23.15 | 5 |
2020-02-19 | $25.80 | $25.81 | $25.80 | $25.81 | $23.45 | 217 |
2020-02-18 | $25.67 | $25.67 | $25.61 | $25.67 | $23.32 | 2,057 |
2020-02-14 | $25.27 | $25.27 | $25.26 | $25.26 | $22.95 | 621 |
2020-02-13 | $25.25 | $25.25 | $25.25 | $25.25 | $22.95 | 57 |
2020-02-12 | $25.44 | $25.44 | $25.39 | $25.42 | $23.10 | 1,039 |
2020-02-11 | $25.33 | $25.33 | $25.32 | $25.32 | $23.01 | 498 |
2020-02-10 | $25.20 | $25.20 | $25.20 | $25.20 | $22.90 | 124 |
2020-02-07 | $25.14 | $25.14 | $25.14 | $25.14 | $22.84 | 147 |
2020-02-06 | $25.24 | $25.32 | $25.24 | $25.32 | $23.01 | 797 |
2020-02-05 | $25.04 | $25.09 | $25.04 | $25.09 | $22.80 | 1,300 |
2020-02-04 | $24.77 | $24.78 | $24.74 | $24.74 | $22.47 | 846 |
2020-02-03 | $24.44 | $24.44 | $24.36 | $24.36 | $22.13 | 313 |
2020-01-31 | $24.21 | $24.21 | $24.21 | $24.21 | $22.00 | 524 |
2020-01-30 | $24.74 | $24.87 | $24.74 | $24.87 | $22.60 | 4,835 |
2020-01-29 | $25.00 | $25.00 | $24.95 | $24.95 | $22.67 | 155 |
2020-01-28 | $24.60 | $24.91 | $24.60 | $24.91 | $22.63 | 4,508 |
2020-01-27 | $24.36 | $24.36 | $24.27 | $24.27 | $22.05 | 1,221 |
2020-01-24 | $24.90 | $24.90 | $24.71 | $24.71 | $22.46 | 567 |
2020-01-23 | $24.54 | $24.79 | $24.54 | $24.79 | $22.52 | 880 |
2020-01-22 | $24.71 | $24.71 | $24.71 | $24.71 | $22.45 | 54 |
2020-01-21 | $24.99 | $24.99 | $24.89 | $24.92 | $22.64 | 964 |
2020-01-17 | $25.21 | $25.22 | $25.21 | $25.22 | $22.91 | 184 |
2020-01-16 | $25.02 | $25.15 | $25.00 | $25.15 | $22.85 | 2,000 |
2020-01-15 | $24.88 | $24.88 | $24.85 | $24.85 | $22.58 | 632 |
2020-01-14 | $24.99 | $24.99 | $24.99 | $24.99 | $22.71 | 330 |
2020-01-13 | $24.96 | $25.05 | $24.92 | $25.04 | $22.75 | 2,125 |
2020-01-10 | $25.03 | $25.03 | $25.03 | $25.03 | $22.74 | 636 |
2020-01-09 | $25.05 | $25.05 | $25.03 | $25.03 | $22.74 | 217 |
2020-01-08 | $24.88 | $24.96 | $24.88 | $24.96 | $22.67 | 375 |
2020-01-07 | $24.79 | $24.80 | $24.79 | $24.80 | $22.53 | 434 |
2020-01-06 | $24.77 | $24.89 | $24.77 | $24.89 | $22.62 | 499 |
2020-01-03 | $24.93 | $24.93 | $24.85 | $24.85 | $22.58 | 399 |
2020-01-02 | $25.05 | $25.19 | $25.05 | $25.19 | $22.89 | 899 |
2019-12-31 | $24.72 | $24.85 | $24.72 | $24.85 | $22.58 | 835 |
2019-12-30 | $24.91 | $24.91 | $24.76 | $24.76 | $22.49 | 1,615 |
2019-12-27 | $25.00 | $25.03 | $24.92 | $24.92 | $22.64 | 509 |
2019-12-26 | $24.96 | $24.96 | $24.96 | $24.96 | $22.68 | 123 |
2019-12-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.60 | 59 |
2019-12-23 | $24.98 | $24.98 | $24.97 | $24.97 | $22.68 | 685 |
2019-12-20 | $24.93 | $25.02 | $24.93 | $25.02 | $22.73 | 760 |
2019-12-19 | $24.75 | $24.76 | $24.75 | $24.76 | $22.49 | 310 |
2019-12-18 | $24.78 | $24.78 | $24.76 | $24.76 | $22.49 | 1,207 |
2019-12-17 | $24.81 | $24.81 | $24.81 | $24.81 | $22.54 | 113 |
2019-12-16 | $24.64 | $24.67 | $24.64 | $24.66 | $22.41 | 574 |
2019-12-13 | $24.44 | $24.44 | $24.44 | $24.44 | $22.21 | 351 |
2019-12-12 | $24.47 | $24.49 | $24.43 | $24.43 | $22.20 | 600 |
2019-12-11 | $24.18 | $24.26 | $24.18 | $24.26 | $22.04 | 386 |
2019-12-10 | $24.33 | $24.33 | $24.33 | $24.33 | $21.90 | 64 |
2019-12-09 | $24.12 | $24.12 | $24.12 | $24.12 | $21.71 | 267 |
2019-12-06 | $24.36 | $24.39 | $24.36 | $24.39 | $21.96 | 324 |
2019-12-05 | $24.25 | $24.25 | $24.25 | $24.25 | $21.84 | 231 |
2019-12-04 | $24.28 | $24.38 | $24.28 | $24.38 | $21.95 | 684 |
2019-12-03 | $23.97 | $24.14 | $23.97 | $24.14 | $21.73 | 993 |
2019-12-02 | $24.06 | $24.06 | $24.06 | $24.06 | $21.66 | 487 |
2019-11-29 | $24.38 | $24.38 | $24.38 | $24.38 | $21.95 | 13 |
2019-11-27 | $24.60 | $24.60 | $24.60 | $24.60 | $22.15 | 44 |
2019-11-26 | $24.72 | $24.75 | $24.72 | $24.75 | $22.28 | 560 |
2019-11-25 | $24.61 | $24.61 | $24.61 | $24.61 | $22.16 | 395 |
2019-11-22 | $24.49 | $24.55 | $24.49 | $24.55 | $22.10 | 650 |
2019-11-21 | $24.61 | $24.61 | $24.61 | $24.61 | $22.15 | 98 |
2019-11-20 | $24.61 | $24.61 | $24.56 | $24.56 | $22.11 | 208 |
2019-11-19 | $24.64 | $24.64 | $24.64 | $24.64 | $22.18 | 149 |
2019-11-18 | $24.76 | $24.77 | $24.66 | $24.77 | $22.30 | 634 |
2019-11-15 | $24.80 | $24.80 | $24.80 | $24.80 | $22.33 | 115 |
2019-11-14 | $24.60 | $24.67 | $24.60 | $24.67 | $22.21 | 447 |
2019-11-13 | $24.68 | $24.71 | $24.68 | $24.71 | $22.25 | 635 |
2019-11-12 | $24.91 | $24.96 | $24.91 | $24.92 | $22.43 | 816 |
2019-11-11 | $24.73 | $24.73 | $24.73 | $24.73 | $22.26 | 71 |
2019-11-08 | $24.72 | $24.79 | $24.72 | $24.79 | $22.32 | 970 |
2019-11-07 | $24.76 | $24.76 | $24.71 | $24.71 | $22.25 | 643 |
2019-11-06 | $24.66 | $24.66 | $24.63 | $24.63 | $22.17 | 502 |
2019-11-05 | $24.63 | $24.64 | $24.63 | $24.64 | $22.19 | 317 |
2019-11-04 | $24.80 | $24.80 | $24.74 | $24.74 | $22.27 | 479 |
2019-11-01 | $24.45 | $24.45 | $24.45 | $24.45 | $22.01 | 145 |
2019-10-31 | $24.13 | $24.13 | $24.12 | $24.12 | $21.71 | 424 |
2019-10-30 | $24.13 | $24.13 | $24.13 | $24.13 | $21.72 | 271 |
2019-10-29 | $23.98 | $24.12 | $23.98 | $24.12 | $21.71 | 762 |
2019-10-28 | $24.08 | $24.08 | $24.06 | $24.07 | $21.67 | 1,336 |
2019-10-25 | $23.96 | $23.99 | $23.95 | $23.99 | $21.60 | 378 |
2019-10-24 | $23.96 | $23.96 | $23.96 | $23.96 | $21.57 | 67 |
2019-10-23 | $23.87 | $23.87 | $23.87 | $23.87 | $21.49 | 112 |
2019-10-22 | $23.91 | $23.94 | $23.87 | $23.89 | $21.51 | 846 |
2019-10-21 | $24.01 | $24.01 | $24.01 | $24.01 | $21.61 | 45 |
2019-10-18 | $23.86 | $23.88 | $23.80 | $23.88 | $21.50 | 1,053 |
2019-10-17 | $23.96 | $23.97 | $23.79 | $23.79 | $21.42 | 469 |
2019-10-16 | $23.74 | $23.76 | $23.73 | $23.76 | $21.39 | 204 |
2019-10-15 | $23.64 | $23.64 | $23.64 | $23.64 | $21.28 | 135 |
2019-10-14 | $23.36 | $23.36 | $23.36 | $23.36 | $21.03 | 165 |
2019-10-11 | $23.38 | $23.43 | $23.38 | $23.38 | $21.05 | 1,044 |
2019-10-10 | $22.99 | $22.99 | $22.99 | $22.99 | $20.70 | 86 |
2019-10-09 | $22.67 | $22.72 | $22.67 | $22.72 | $20.46 | 383 |
2019-10-08 | $22.58 | $22.58 | $22.49 | $22.49 | $20.25 | 1,020 |
2019-10-07 | $22.71 | $22.76 | $22.71 | $22.76 | $20.49 | 455 |
2019-10-04 | $22.58 | $22.68 | $22.58 | $22.68 | $20.42 | 596 |
2019-10-03 | $22.55 | $22.55 | $22.55 | $22.55 | $20.30 | 162 |
2019-10-02 | $22.66 | $22.66 | $22.40 | $22.40 | $20.17 | 688 |
2019-10-01 | $23.21 | $23.21 | $22.99 | $22.99 | $20.70 | 650 |
2019-09-30 | $23.05 | $23.13 | $23.05 | $23.13 | $20.82 | 1,297 |
2019-09-27 | $23.04 | $23.04 | $22.98 | $22.98 | $20.69 | 598 |
2019-09-26 | $23.07 | $23.08 | $23.03 | $23.08 | $20.78 | 1,079 |
2019-09-25 | $22.89 | $22.93 | $22.89 | $22.93 | $20.64 | 821 |
2019-09-24 | $23.18 | $23.18 | $23.08 | $23.11 | $20.81 | 1,360 |
2019-09-23 | $23.15 | $23.15 | $23.15 | $23.15 | $20.84 | 115 |
2019-09-20 | $23.37 | $23.37 | $23.28 | $23.28 | $20.96 | 359 |
2019-09-19 | $23.40 | $23.40 | $23.40 | $23.40 | $21.06 | 99 |
2019-09-18 | $23.25 | $23.25 | $23.25 | $23.25 | $20.94 | 149 |
2019-09-17 | $23.08 | $23.11 | $23.08 | $23.11 | $20.81 | 137 |
2019-09-16 | $23.28 | $23.28 | $23.18 | $23.18 | $20.87 | 201 |
2019-09-13 | $23.52 | $23.52 | $23.52 | $23.52 | $21.18 | 71 |
2019-09-12 | $23.32 | $23.45 | $23.32 | $23.45 | $21.11 | 500 |
2019-09-11 | $23.04 | $23.06 | $23.04 | $23.06 | $20.76 | 601 |
2019-09-10 | $23.22 | $23.22 | $23.17 | $23.17 | $20.85 | 386 |
2019-09-09 | $23.25 | $23.25 | $23.25 | $23.25 | $20.93 | 619 |
2019-09-06 | $23.26 | $23.26 | $23.16 | $23.16 | $20.85 | 259 |
2019-09-05 | $23.17 | $23.17 | $23.17 | $23.17 | $20.86 | 301 |
2019-09-04 | $23.04 | $23.04 | $23.04 | $23.04 | $20.74 | 100 |
2019-09-03 | $22.56 | $22.67 | $22.56 | $22.67 | $20.41 | 835 |
2019-08-30 | $22.59 | $22.59 | $22.59 | $22.59 | $20.34 | 240 |
2019-08-29 | $22.69 | $22.71 | $22.69 | $22.71 | $20.45 | 283 |
2019-08-28 | $22.32 | $22.32 | $22.32 | $22.32 | $20.09 | 288 |
2019-08-27 | $22.33 | $22.33 | $22.32 | $22.32 | $20.09 | 264 |
2019-08-26 | $22.07 | $22.08 | $22.07 | $22.08 | $19.88 | 667 |
2019-08-23 | $21.70 | $21.70 | $21.70 | $21.70 | $19.54 | 200 |
2019-08-22 | $22.12 | $22.12 | $22.12 | $22.12 | $19.91 | 280 |
2019-08-21 | $22.10 | $22.10 | $22.10 | $22.10 | $19.90 | 180 |
2019-08-20 | $21.81 | $21.82 | $21.76 | $21.76 | $19.59 | 597 |
2019-08-19 | $21.98 | $21.98 | $21.93 | $21.93 | $19.74 | 783 |
2019-08-16 | $21.61 | $21.61 | $21.61 | $21.61 | $19.45 | 403 |
2019-08-15 | $21.27 | $21.27 | $21.27 | $21.27 | $19.15 | 184 |
2019-08-14 | $21.27 | $21.27 | $21.27 | $21.27 | $19.15 | 184 |
2019-08-13 | $21.99 | $22.01 | $21.99 | $22.01 | $19.82 | 356 |
2019-08-12 | $21.72 | $21.72 | $21.72 | $21.72 | $19.55 | 200 |
2019-08-09 | $21.82 | $21.86 | $21.82 | $21.83 | $19.65 | 765 |
2019-08-08 | $22.23 | $22.23 | $22.20 | $22.20 | $19.99 | 994 |
2019-08-07 | $22.28 | $22.28 | $22.28 | $22.28 | $20.06 | 545 |
2019-08-06 | $22.33 | $22.33 | $22.33 | $22.33 | $20.10 | 30 |
2019-08-05 | $22.25 | $22.33 | $22.25 | $22.27 | $20.05 | 827 |
2019-08-02 | $22.57 | $22.57 | $22.48 | $22.50 | $20.25 | 2,110 |
2019-08-01 | $22.70 | $22.88 | $22.59 | $22.59 | $20.34 | 1,324 |
2019-07-31 | $22.60 | $22.60 | $22.60 | $22.60 | $20.34 | 200 |
2019-07-30 | $22.75 | $22.75 | $22.75 | $22.75 | $20.48 | 289 |
2019-07-29 | $23.22 | $23.22 | $23.22 | $23.22 | $20.91 | 714 |
2019-07-26 | $23.30 | $23.30 | $23.30 | $23.30 | $20.98 | 217 |
2019-07-25 | $23.37 | $23.37 | $23.37 | $23.37 | $21.04 | 239 |
2019-07-24 | $23.61 | $23.61 | $23.61 | $23.61 | $21.26 | 140 |
2019-07-23 | $23.55 | $23.55 | $23.55 | $23.55 | $21.20 | 391 |
2019-07-22 | $23.36 | $23.36 | $23.36 | $23.36 | $21.03 | 448 |
2019-07-19 | $23.28 | $23.28 | $23.22 | $23.22 | $20.90 | 259 |
2019-07-18 | $23.93 | $23.93 | $23.93 | $23.93 | $21.54 | 170 |
2019-07-17 | $23.75 | $23.75 | $23.74 | $23.74 | $21.37 | 350 |
2019-07-16 | $23.86 | $23.86 | $23.86 | $23.86 | $21.48 | 156 |
2019-07-15 | $23.97 | $23.97 | $23.94 | $23.94 | $21.55 | 280 |
2019-07-12 | $23.96 | $24.02 | $23.96 | $24.02 | $21.62 | 285 |
2019-07-11 | $23.92 | $23.98 | $23.92 | $23.98 | $21.58 | 517 |
2019-07-10 | $23.83 | $23.88 | $23.82 | $23.88 | $21.49 | 833 |
2019-07-09 | $23.57 | $23.57 | $23.57 | $23.57 | $21.22 | 324 |
2019-07-08 | $23.63 | $23.67 | $23.58 | $23.62 | $21.26 | 1,115 |
2019-07-05 | $23.70 | $23.71 | $23.70 | $23.71 | $21.35 | 236 |
2019-07-03 | $23.69 | $23.74 | $23.69 | $23.74 | $21.37 | 969 |
2019-07-02 | $23.14 | $23.19 | $23.14 | $23.16 | $20.85 | 922 |
2019-07-01 | $23.15 | $23.15 | $22.99 | $23.01 | $20.72 | 1,127 |
2019-06-28 | $23.18 | $23.18 | $23.14 | $23.14 | $20.84 | 1,038 |
2019-06-27 | $23.03 | $23.03 | $23.03 | $23.03 | $20.73 | 369 |
2019-06-26 | $22.98 | $22.98 | $22.96 | $22.96 | $20.67 | 388 |
2019-06-25 | $23.14 | $23.14 | $22.99 | $22.99 | $20.70 | 509 |
2019-06-24 | $23.28 | $23.28 | $23.28 | $23.28 | $20.96 | 339 |
2019-06-21 | $23.22 | $23.22 | $23.22 | $23.22 | $20.90 | 261 |
2019-06-20 | $23.16 | $23.16 | $23.07 | $23.16 | $20.85 | 878 |
2019-06-19 | $22.74 | $22.84 | $22.73 | $22.84 | $20.56 | 532 |
2019-06-18 | $22.62 | $22.64 | $22.61 | $22.64 | $20.38 | 478 |
2019-06-17 | $22.23 | $22.24 | $22.15 | $22.16 | $19.95 | 1,663 |
2019-06-14 | $22.14 | $22.14 | $22.14 | $22.14 | $19.93 | 394 |
2019-06-13 | $22.25 | $22.25 | $22.25 | $22.25 | $20.03 | 104 |
2019-06-12 | $22.12 | $22.12 | $22.09 | $22.09 | $19.89 | 296 |
2019-06-11 | $22.30 | $22.30 | $22.30 | $22.30 | $20.08 | 250 |
2019-06-10 | $22.83 | $22.85 | $22.82 | $22.85 | $19.97 | 954 |
2019-06-07 | $22.79 | $22.79 | $22.70 | $22.76 | $19.89 | 3,909 |
2019-06-06 | $22.49 | $22.50 | $22.49 | $22.50 | $19.66 | 438 |
2019-06-05 | $22.35 | $22.35 | $22.33 | $22.33 | $19.52 | 370 |
2019-06-04 | $22.35 | $22.45 | $22.35 | $22.45 | $19.62 | 293 |
2019-06-03 | $21.97 | $21.97 | $21.97 | $21.97 | $19.20 | 221 |
2019-05-31 | $21.73 | $21.75 | $21.73 | $21.75 | $19.01 | 414 |
2019-05-30 | $21.95 | $21.95 | $21.95 | $21.95 | $19.18 | 150 |
2019-05-29 | $22.04 | $22.04 | $22.04 | $22.04 | $19.27 | 28 |
2019-05-28 | $22.25 | $22.25 | $22.25 | $22.25 | $19.45 | 5 |
2019-05-24 | $22.58 | $22.59 | $22.58 | $22.59 | $19.74 | 254 |
2019-05-23 | $22.24 | $22.24 | $22.21 | $22.21 | $19.41 | 170 |
2019-05-22 | $22.60 | $22.60 | $22.60 | $22.60 | $19.75 | 608 |
2019-05-21 | $22.78 | $22.78 | $22.78 | $22.78 | $19.91 | 121 |
2019-05-20 | $22.60 | $22.65 | $22.60 | $22.65 | $19.80 | 208 |
2019-05-17 | $22.71 | $22.71 | $22.71 | $22.71 | $19.85 | 40 |
2019-05-16 | $22.80 | $22.80 | $22.80 | $22.80 | $19.93 | 137 |
2019-05-15 | $22.59 | $22.60 | $22.57 | $22.60 | $19.75 | 651 |
2019-05-14 | $22.59 | $22.61 | $22.59 | $22.61 | $19.76 | 782 |
2019-05-13 | $22.44 | $22.44 | $22.44 | $22.44 | $19.61 | 429 |
2019-05-10 | $22.94 | $22.94 | $22.91 | $22.91 | $20.03 | 208 |
2019-05-09 | $22.82 | $22.82 | $22.82 | $22.82 | $19.94 | 272 |
2019-05-08 | $22.99 | $23.04 | $22.95 | $22.99 | $20.09 | 2,709 |
2019-05-07 | $23.06 | $23.06 | $22.88 | $22.93 | $20.04 | 3,974 |
2019-05-06 | $23.09 | $23.34 | $23.09 | $23.34 | $20.39 | 2,750 |
2019-05-03 | $23.63 | $23.63 | $23.63 | $23.63 | $20.65 | 137 |
2019-05-02 | $23.43 | $23.45 | $23.41 | $23.42 | $20.47 | 1,833 |
2019-05-01 | $23.66 | $23.66 | $23.66 | $23.66 | $20.68 | 8 |
2019-04-30 | $23.79 | $23.79 | $23.79 | $23.79 | $20.79 | 159 |
2019-04-29 | $23.62 | $23.62 | $23.62 | $23.62 | $20.65 | 130 |
2019-04-26 | $23.47 | $23.48 | $23.47 | $23.48 | $20.52 | 623 |
2019-04-25 | $23.36 | $23.43 | $23.36 | $23.43 | $20.48 | 604 |
2019-04-24 | $23.40 | $23.40 | $23.40 | $23.40 | $20.45 | 458 |
2019-04-23 | $23.76 | $23.81 | $23.74 | $23.81 | $20.81 | 351 |
2019-04-22 | $23.80 | $23.87 | $23.80 | $23.87 | $20.86 | 349 |
2019-04-18 | $23.82 | $23.82 | $23.82 | $23.82 | $20.82 | 0 |
2019-04-17 | $24.03 | $24.03 | $24.03 | $24.03 | $21.00 | 21 |
2019-04-16 | $23.86 | $23.86 | $23.86 | $23.86 | $20.85 | 127 |
2019-04-15 | $23.87 | $23.87 | $23.87 | $23.87 | $20.86 | 91 |
2019-04-12 | $23.84 | $23.84 | $23.84 | $23.84 | $20.83 | 109 |
2019-04-11 | $23.55 | $23.58 | $23.54 | $23.58 | $20.61 | 698 |
2019-04-10 | $23.56 | $23.56 | $23.56 | $23.56 | $20.59 | 93 |
2019-04-09 | $23.53 | $23.54 | $23.53 | $23.54 | $20.57 | 224 |
2019-04-08 | $23.68 | $23.68 | $23.68 | $23.68 | $20.69 | 182 |
2019-04-05 | $23.61 | $23.62 | $23.61 | $23.62 | $20.64 | 226 |
2019-04-04 | $23.58 | $23.58 | $23.58 | $23.58 | $20.61 | 343 |
2019-04-03 | $23.59 | $23.63 | $23.59 | $23.63 | $20.65 | 1,035 |
2019-04-02 | $23.42 | $23.42 | $23.42 | $23.42 | $20.47 | 202 |
2019-04-01 | $23.42 | $23.45 | $23.41 | $23.45 | $20.49 | 876 |
2019-03-29 | $23.18 | $23.19 | $23.18 | $23.19 | $20.27 | 127 |
2019-03-28 | $23.02 | $23.05 | $23.02 | $23.05 | $20.15 | 389 |
2019-03-27 | $23.25 | $23.25 | $23.03 | $23.20 | $20.28 | 2,641 |
2019-03-26 | $23.12 | $23.12 | $23.08 | $23.09 | $20.18 | 1,167 |
2019-03-25 | $23.12 | $23.12 | $23.03 | $23.05 | $20.14 | 776 |
2019-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.10 | 187 |
2019-03-21 | $23.52 | $23.60 | $23.52 | $23.60 | $20.63 | 3,898 |
2019-03-20 | $23.51 | $23.73 | $23.50 | $23.64 | $20.66 | 4,265 |
2019-03-19 | $23.57 | $23.60 | $23.51 | $23.51 | $20.55 | 771 |
2019-03-18 | $23.30 | $23.37 | $23.30 | $23.35 | $20.41 | 1,630 |
2019-03-15 | $23.05 | $23.05 | $23.05 | $23.05 | $20.14 | 1,469 |
2019-03-14 | $22.86 | $22.86 | $22.86 | $22.86 | $19.98 | 17 |
2019-03-13 | $22.66 | $22.75 | $22.65 | $22.75 | $19.88 | 832 |
2019-03-12 | $22.50 | $22.57 | $22.50 | $22.56 | $19.72 | 2,531 |
2019-03-11 | $22.51 | $22.51 | $22.49 | $22.50 | $19.67 | 1,619 |
2019-03-08 | $22.33 | $22.36 | $22.33 | $22.36 | $19.54 | 3,104 |
2019-03-07 | $22.48 | $22.49 | $22.43 | $22.43 | $19.60 | 3,893 |
2019-03-06 | $22.86 | $22.86 | $22.86 | $22.86 | $19.98 | 131 |
2019-03-05 | $22.61 | $22.70 | $22.61 | $22.70 | $19.84 | 3,288 |
2019-03-04 | $22.69 | $22.70 | $22.64 | $22.70 | $19.84 | 2,189 |
2019-03-01 | $22.85 | $22.85 | $22.85 | $22.85 | $19.97 | 17 |
2019-02-28 | $22.73 | $22.73 | $22.73 | $22.73 | $19.87 | 19 |
2019-02-27 | $22.53 | $22.54 | $22.53 | $22.54 | $19.69 | 1,173 |
2019-02-26 | $22.45 | $22.50 | $22.45 | $22.50 | $19.66 | 306 |
2019-02-25 | $22.37 | $22.37 | $22.37 | $22.37 | $19.55 | 15 |
2019-02-22 | $22.21 | $22.21 | $22.18 | $22.18 | $19.38 | 654 |
2019-02-21 | $22.10 | $22.12 | $22.10 | $22.10 | $19.31 | 1,536 |
2019-02-20 | $22.24 | $22.24 | $22.24 | $22.24 | $19.44 | 383 |
2019-02-19 | $22.12 | $22.21 | $22.12 | $22.21 | $19.41 | 350 |
2019-02-15 | $22.00 | $22.06 | $22.00 | $22.06 | $19.28 | 362 |
2019-02-14 | $21.63 | $21.69 | $21.63 | $21.69 | $18.95 | 325 |
2019-02-13 | $21.78 | $21.78 | $21.77 | $21.77 | $19.02 | 136 |
2019-02-12 | $21.65 | $21.71 | $21.59 | $21.71 | $18.97 | 1,390 |
2019-02-11 | $21.37 | $21.37 | $21.31 | $21.33 | $18.64 | 2,478 |
2019-02-08 | $21.15 | $21.28 | $21.15 | $21.27 | $18.59 | 2,139 |
2019-02-07 | $21.57 | $21.57 | $21.42 | $21.42 | $18.72 | 204 |
2019-02-06 | $21.94 | $21.94 | $21.94 | $21.94 | $19.17 | 203 |
2019-02-05 | $21.84 | $21.84 | $21.84 | $21.84 | $19.09 | 0 |
2019-02-04 | $21.70 | $21.70 | $21.70 | $21.70 | $18.96 | 148 |
2019-02-01 | $21.61 | $21.61 | $21.61 | $21.61 | $18.89 | 220 |
2019-01-31 | $21.72 | $21.84 | $21.72 | $21.84 | $19.08 | 280 |
2019-01-30 | $21.66 | $21.96 | $21.66 | $21.96 | $19.20 | 303 |
2019-01-29 | $21.74 | $21.74 | $21.74 | $21.74 | $19.00 | 278 |
2019-01-28 | $21.58 | $21.65 | $21.58 | $21.65 | $18.92 | 437 |
2019-01-25 | $21.75 | $21.75 | $21.73 | $21.73 | $18.99 | 315 |
2019-01-24 | $21.41 | $21.41 | $21.37 | $21.38 | $18.69 | 573 |
2019-01-23 | $21.36 | $21.36 | $21.36 | $21.36 | $18.66 | 95 |
2019-01-22 | $21.38 | $21.38 | $21.29 | $21.29 | $18.61 | 698 |
2019-01-18 | $21.57 | $21.59 | $21.57 | $21.59 | $18.86 | 312 |
2019-01-17 | $21.46 | $21.59 | $21.45 | $21.59 | $18.86 | 1,811 |
2019-01-16 | $21.43 | $21.43 | $21.43 | $21.43 | $18.73 | 13 |
2019-01-15 | $21.10 | $21.10 | $21.10 | $21.10 | $18.44 | 282 |
2019-01-14 | $21.15 | $21.27 | $21.15 | $21.26 | $18.58 | 825 |
2019-01-11 | $21.26 | $21.30 | $21.26 | $21.30 | $18.62 | 1,295 |
2019-01-10 | $21.38 | $21.52 | $21.38 | $21.52 | $18.80 | 313 |
2019-01-09 | $21.38 | $21.38 | $21.38 | $21.38 | $18.69 | 120 |
2019-01-08 | $21.10 | $21.10 | $21.10 | $21.10 | $18.44 | 148 |
2019-01-07 | $21.11 | $21.11 | $21.11 | $21.11 | $18.45 | 286 |
2019-01-04 | $20.84 | $20.84 | $20.84 | $20.84 | $18.21 | 221 |
2019-01-03 | $20.22 | $20.23 | $20.17 | $20.17 | $17.63 | 15,462 |
2019-01-02 | $20.14 | $20.20 | $20.14 | $20.20 | $17.65 | 1,187 |
2018-12-31 | $20.19 | $20.28 | $20.19 | $20.28 | $17.72 | 1,886 |
2018-12-28 | $20.22 | $20.23 | $20.19 | $20.19 | $17.65 | 2,774 |
2018-12-27 | $20.13 | $20.13 | $20.13 | $20.13 | $17.59 | 180 |
2018-12-26 | $19.51 | $19.92 | $19.51 | $19.92 | $17.41 | 2,978 |
2018-12-24 | $19.76 | $19.82 | $19.63 | $19.63 | $17.16 | 875 |
2018-12-21 | $20.23 | $20.23 | $19.98 | $19.98 | $17.46 | 562 |
2018-12-20 | $20.39 | $20.41 | $20.39 | $20.41 | $17.83 | 637 |
2018-12-19 | $21.00 | $21.00 | $20.66 | $20.66 | $17.98 | 420 |
2018-12-18 | $20.59 | $20.66 | $20.59 | $20.66 | $17.98 | 2,519 |
2018-12-17 | $20.46 | $20.46 | $20.45 | $20.45 | $17.80 | 194 |
2018-12-14 | $20.71 | $20.71 | $20.71 | $20.71 | $18.03 | 55 |
2018-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.28 | 15 |
2018-12-12 | $21.02 | $21.02 | $21.02 | $21.02 | $18.30 | 29 |
2018-12-11 | $20.37 | $20.47 | $20.37 | $20.47 | $17.82 | 375 |
2018-12-10 | $20.55 | $20.55 | $20.55 | $20.55 | $17.88 | 201 |
2018-12-07 | $20.76 | $20.76 | $20.76 | $20.76 | $18.07 | 200 |
2018-12-06 | $20.76 | $20.76 | $20.76 | $20.76 | $18.07 | 474 |
2018-12-04 | $21.06 | $21.06 | $20.93 | $20.93 | $18.21 | 2,015 |
2018-12-03 | $21.18 | $21.18 | $21.18 | $21.18 | $18.43 | 57 |
2018-11-30 | $21.18 | $21.18 | $21.18 | $21.18 | $18.43 | 0 |
2018-11-29 | $21.15 | $21.18 | $21.15 | $21.18 | $18.43 | 787 |
2018-11-28 | $21.17 | $21.17 | $21.17 | $21.17 | $18.42 | 150 |
2018-11-27 | $21.17 | $21.17 | $21.17 | $21.17 | $18.42 | 175 |
2018-11-26 | $21.21 | $21.21 | $21.09 | $21.17 | $18.42 | 523 |
2018-11-23 | $20.72 | $20.72 | $20.72 | $20.72 | $18.03 | 5,660 |
2018-11-21 | $20.72 | $20.72 | $20.71 | $20.72 | $18.03 | 5,660 |
2018-11-20 | $20.58 | $20.59 | $20.58 | $20.58 | $17.91 | 579 |
2018-11-19 | $21.03 | $21.03 | $21.03 | $21.03 | $18.30 | 113 |
2018-11-16 | $20.92 | $20.92 | $20.92 | $20.92 | $18.21 | 55 |
2018-11-15 | $20.78 | $20.92 | $20.78 | $20.92 | $18.21 | 328,084 |
2018-11-14 | $21.04 | $21.04 | $20.91 | $20.91 | $18.20 | 1,005 |
2018-11-13 | $20.81 | $20.81 | $20.81 | $20.81 | $18.11 | 0 |
2018-11-12 | $20.84 | $20.84 | $20.81 | $20.81 | $18.11 | 1,572 |
2018-11-09 | $21.46 | $21.46 | $21.46 | $21.46 | $18.68 | 55 |
2018-11-08 | $21.55 | $21.55 | $21.45 | $21.46 | $18.68 | 993 |
2018-11-07 | $21.25 | $21.25 | $21.25 | $21.25 | $18.49 | 7 |
2018-11-06 | $21.25 | $21.25 | $21.25 | $21.25 | $18.49 | 10 |
2018-11-05 | $21.31 | $21.31 | $21.25 | $21.25 | $18.49 | 2,300 |
2018-11-02 | $21.50 | $21.65 | $21.29 | $21.40 | $18.62 | 15,947 |
2018-11-01 | $21.16 | $21.18 | $21.15 | $21.15 | $18.41 | 1,256 |
2018-10-31 | $20.87 | $20.87 | $20.87 | $20.87 | $18.16 | 200 |
2018-10-30 | $20.26 | $20.26 | $20.26 | $20.26 | $17.63 | 0 |
2018-10-29 | $20.26 | $20.26 | $20.26 | $20.26 | $17.63 | 0 |
2018-10-26 | $20.26 | $20.26 | $20.26 | $20.26 | $17.63 | 0 |
2018-10-25 | $20.26 | $20.26 | $20.26 | $20.26 | $17.63 | 0 |
2018-10-24 | $20.26 | $20.26 | $20.26 | $20.26 | $17.63 | 200 |
2018-10-23 | $21.15 | $21.15 | $21.15 | $21.15 | $18.41 | 0 |
2018-10-22 | $21.15 | $21.15 | $21.15 | $21.15 | $18.41 | 0 |
2018-10-19 | $21.21 | $21.21 | $21.15 | $21.15 | $18.41 | 400 |
2018-10-18 | $22.02 | $22.02 | $22.02 | $22.02 | $19.16 | 0 |
2018-10-17 | $22.02 | $22.02 | $22.02 | $22.02 | $19.16 | 0 |
2018-10-16 | $22.02 | $22.02 | $22.02 | $22.02 | $19.16 | 100 |
2018-10-15 | $22.56 | $22.56 | $22.56 | $22.56 | $19.63 | 0 |
2018-10-12 | $22.56 | $22.56 | $22.56 | $22.56 | $19.63 | 0 |
2018-10-11 | $22.56 | $22.56 | $22.56 | $22.56 | $19.63 | 120 |
2018-10-10 | $22.56 | $22.56 | $22.56 | $22.56 | $19.63 | 10 |
2018-10-09 | $22.56 | $22.56 | $22.56 | $22.56 | $19.63 | 14 |
2018-10-08 | $22.56 | $22.56 | $22.56 | $22.56 | $19.63 | 10 |
2018-10-05 | $22.56 | $22.56 | $22.56 | $22.56 | $19.63 | 100 |
2018-10-04 | $22.96 | $22.96 | $22.96 | $22.96 | $19.98 | 238 |
2018-10-03 | $22.96 | $22.96 | $22.96 | $22.96 | $19.98 | 120 |
2018-10-02 | $22.96 | $22.96 | $22.96 | $22.96 | $19.98 | 0 |
2018-10-01 | $22.96 | $22.96 | $22.96 | $22.96 | $19.98 | 1 |
2018-09-28 | $22.96 | $22.96 | $22.96 | $22.96 | $19.98 | 165 |
2018-09-27 | $23.93 | $23.93 | $23.93 | $23.93 | $20.83 | 300 |
2018-09-26 | $24.22 | $24.22 | $24.22 | $24.22 | $21.08 | 0 |
2018-09-25 | $24.22 | $24.22 | $24.22 | $24.22 | $21.08 | 1 |
2018-09-24 | $24.22 | $24.22 | $24.22 | $24.22 | $21.08 | 0 |
2018-09-21 | $24.22 | $24.22 | $24.22 | $24.22 | $21.08 | 0 |
2018-09-20 | $24.22 | $24.22 | $24.22 | $24.22 | $21.08 | 200 |
2018-09-19 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 0 |
2018-09-18 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 1 |
2018-09-17 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 1 |
2018-09-14 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 0 |
2018-09-13 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 62 |
2018-09-12 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 0 |
2018-09-11 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 100 |
2018-09-10 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 2 |
2018-09-07 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 12 |
2018-09-06 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 0 |
2018-09-05 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 0 |
2018-09-04 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 23 |
2018-08-31 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 0 |
2018-08-30 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 0 |
2018-08-29 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 11 |
2018-08-28 | $23.23 | $23.23 | $23.23 | $23.23 | $20.22 | 400 |
2018-08-27 | $22.29 | $22.29 | $22.29 | $22.29 | $19.40 | 2 |
2018-08-24 | $22.29 | $22.29 | $22.29 | $22.29 | $19.40 | 0 |
2018-08-23 | $22.29 | $22.29 | $22.29 | $22.29 | $19.40 | 0 |
2018-08-22 | $22.29 | $22.29 | $22.29 | $22.29 | $19.40 | 10 |
2018-08-21 | $22.29 | $22.29 | $22.29 | $22.29 | $19.40 | 0 |
2018-08-20 | $22.29 | $22.29 | $22.29 | $22.29 | $19.40 | 0 |
2018-08-17 | $22.29 | $22.29 | $22.29 | $22.29 | $19.40 | 18 |
2018-08-16 | $22.29 | $22.29 | $22.29 | $22.29 | $19.40 | 0 |
2018-08-15 | $22.29 | $22.29 | $22.29 | $22.29 | $19.40 | 400 |
2018-08-14 | $23.78 | $23.78 | $23.78 | $23.78 | $20.70 | 164 |
2018-08-13 | $23.78 | $23.78 | $23.78 | $23.78 | $20.70 | 2 |
2018-08-10 | $23.78 | $23.78 | $23.78 | $23.78 | $20.70 | 22 |
2018-08-09 | $23.78 | $23.78 | $23.78 | $23.78 | $20.70 | 0 |
2018-08-08 | $23.78 | $23.78 | $23.78 | $23.78 | $20.70 | 0 |
2018-08-07 | $23.78 | $23.78 | $23.78 | $23.78 | $20.70 | 0 |
2018-08-06 | $23.78 | $23.78 | $23.78 | $23.78 | $20.70 | 100 |
2018-08-03 | $23.86 | $23.86 | $23.86 | $23.86 | $20.76 | 0 |
2018-08-02 | $23.86 | $23.86 | $23.86 | $23.86 | $20.76 | 100 |
2018-08-01 | $24.29 | $24.29 | $24.28 | $24.28 | $21.13 | 200 |
2018-07-31 | $24.80 | $24.80 | $24.80 | $24.80 | $21.58 | 2,700 |
2018-07-30 | $24.25 | $24.25 | $24.25 | $24.25 | $21.10 | 5 |
2018-07-27 | $24.25 | $24.25 | $24.25 | $24.25 | $21.10 | 0 |
2018-07-26 | $24.25 | $24.25 | $24.25 | $24.25 | $21.10 | 0 |
2018-07-25 | $24.25 | $24.25 | $24.25 | $24.25 | $21.10 | 0 |
2018-07-24 | $24.25 | $24.25 | $24.25 | $24.25 | $21.10 | 500 |
2018-07-23 | $24.11 | $24.11 | $24.11 | $24.11 | $20.98 | 1 |
2018-07-20 | $24.11 | $24.11 | $24.11 | $24.11 | $20.98 | 413 |
2018-07-19 | $24.27 | $24.27 | $24.27 | $24.27 | $21.12 | 0 |
2018-07-18 | $24.27 | $24.27 | $24.27 | $24.27 | $21.12 | 400 |
2018-07-17 | $24.49 | $24.49 | $24.49 | $24.49 | $21.31 | 1,227 |
2018-07-16 | $24.36 | $24.36 | $24.36 | $24.36 | $21.20 | 0 |
2018-07-13 | $24.36 | $24.36 | $24.36 | $24.36 | $21.20 | 187 |
2018-07-12 | $24.67 | $24.67 | $24.67 | $24.67 | $21.47 | 0 |
2018-07-11 | $24.67 | $24.67 | $24.67 | $24.67 | $21.47 | 0 |
2018-07-10 | $24.67 | $24.67 | $24.67 | $24.67 | $21.47 | 0 |
2018-07-09 | $24.67 | $24.67 | $24.67 | $24.67 | $21.47 | 200 |
2018-07-06 | $23.80 | $23.80 | $23.80 | $23.80 | $20.71 | 0 |
2018-07-05 | $23.80 | $23.80 | $23.80 | $23.80 | $20.71 | 0 |
2018-07-03 | $23.80 | $23.80 | $23.80 | $23.80 | $20.71 | 0 |
2018-07-02 | $23.80 | $23.80 | $23.80 | $23.80 | $20.71 | 0 |
2018-06-29 | $23.80 | $23.80 | $23.80 | $23.80 | $20.71 | 60 |
2018-06-28 | $23.80 | $23.80 | $23.80 | $23.80 | $20.71 | 85 |
2018-06-27 | $23.80 | $23.80 | $23.80 | $23.80 | $20.71 | 0 |
2018-06-26 | $23.80 | $23.80 | $23.80 | $23.80 | $20.71 | 50 |
2018-06-25 | $23.82 | $23.82 | $23.80 | $23.80 | $20.71 | 350 |
2018-06-22 | $23.84 | $23.84 | $23.84 | $23.84 | $20.75 | 5 |
2018-06-21 | $23.88 | $23.88 | $23.84 | $23.84 | $20.75 | 450 |
2018-06-20 | $24.33 | $24.33 | $24.32 | $24.32 | $21.17 | 1,000 |
2018-06-19 | $24.85 | $24.85 | $24.85 | $24.85 | $21.17 | 0 |
2018-06-18 | $24.76 | $24.85 | $24.70 | $24.85 | $21.17 | 10,400 |
2018-06-15 | $25.14 | $25.14 | $25.14 | $25.14 | $21.42 | 0 |
2018-06-14 | $25.14 | $25.14 | $25.14 | $25.14 | $21.42 | 0 |
2018-06-13 | $25.14 | $25.14 | $25.14 | $25.14 | $21.42 | 0 |
2018-06-12 | $25.14 | $25.14 | $25.14 | $25.14 | $21.42 | 200 |
2018-06-11 | $25.25 | $25.25 | $25.25 | $25.25 | $21.51 | 100 |
2018-06-08 | $24.42 | $24.42 | $24.33 | $24.33 | $20.72 | 300 |
2018-06-07 | $24.66 | $24.66 | $24.66 | $24.66 | $21.01 | 0 |
2018-06-06 | $24.66 | $24.66 | $24.66 | $24.66 | $21.01 | 50 |
2018-06-05 | $24.68 | $24.68 | $24.59 | $24.66 | $21.01 | 592 |
2018-06-04 | $24.99 | $24.99 | $24.99 | $24.99 | $21.28 | 20 |
2018-06-01 | $24.98 | $24.99 | $24.98 | $24.99 | $21.28 | 640 |
2018-05-31 | $24.86 | $24.86 | $24.86 | $24.86 | $21.18 | 3,168 |
2018-05-30 | $24.30 | $24.67 | $24.30 | $24.67 | $21.02 | 795 |
2018-05-29 | $24.05 | $24.05 | $23.68 | $23.68 | $20.17 | 2,570 |
2018-05-25 | $25.23 | $25.23 | $25.23 | $25.23 | $21.49 | 400 |
2018-05-24 | $26.55 | $26.55 | $26.55 | $26.55 | $22.62 | 0 |
2018-05-23 | $26.55 | $26.55 | $26.55 | $26.55 | $22.62 | 0 |
2018-05-22 | $26.44 | $26.61 | $26.42 | $26.55 | $22.62 | 500 |
2018-05-21 | $26.77 | $26.77 | $26.77 | $26.77 | $22.80 | 0 |
2018-05-18 | $26.77 | $26.77 | $26.77 | $26.77 | $22.80 | 0 |
2018-05-17 | $26.77 | $26.77 | $26.77 | $26.77 | $22.80 | 0 |
2018-05-16 | $26.77 | $26.77 | $26.77 | $26.77 | $22.80 | 1,500 |
2018-05-15 | $27.51 | $27.51 | $27.51 | $27.51 | $23.43 | 0 |
2018-05-14 | $27.51 | $27.51 | $27.51 | $27.51 | $23.43 | 0 |
2018-05-11 | $27.51 | $27.51 | $27.51 | $27.51 | $23.43 | 0 |
2018-05-10 | $27.51 | $27.51 | $27.51 | $27.51 | $23.43 | 50 |
2018-05-09 | $27.51 | $27.51 | $27.51 | $27.51 | $23.43 | 38 |
2018-05-08 | $27.38 | $27.51 | $27.38 | $27.51 | $23.43 | 325 |
2018-05-07 | $27.85 | $27.85 | $27.85 | $27.85 | $23.72 | 158 |
2018-05-04 | $27.77 | $27.77 | $27.77 | $27.77 | $23.66 | 54,000 |
2018-05-03 | $27.79 | $27.79 | $27.79 | $27.79 | $23.67 | 200 |
2018-05-02 | $27.80 | $27.80 | $27.80 | $27.80 | $23.68 | 200 |
2018-05-01 | $27.68 | $27.68 | $27.52 | $27.52 | $23.44 | 704 |
2018-04-30 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-27 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-26 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-25 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-24 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-23 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-20 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-19 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-18 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-17 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-16 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-13 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-12 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-11 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-10 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-09 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-06 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-05 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-04 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-03 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-04-02 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-03-29 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-03-28 | $25.81 | $25.81 | $25.81 | $25.81 | $21.99 | 0 |
2018-03-27 | $25.93 | $25.93 | $25.81 | $25.81 | $21.99 | 1,700 |
2018-03-26 | $26.62 | $26.62 | $26.62 | $26.62 | $22.68 | 0 |
2018-03-23 | $26.62 | $26.62 | $26.62 | $26.62 | $22.68 | 0 |
2018-03-22 | $26.62 | $26.62 | $26.62 | $26.62 | $22.68 | 0 |
2018-03-21 | $26.62 | $26.62 | $26.62 | $26.62 | $22.68 | 0 |
2018-03-20 | $26.62 | $26.62 | $26.62 | $26.62 | $22.68 | 100 |
2018-03-19 | $26.81 | $26.81 | $26.81 | $26.81 | $22.84 | 185 |
2018-03-16 | $26.67 | $26.67 | $26.67 | $26.67 | $22.72 | 0 |
2018-03-15 | $26.67 | $26.67 | $26.67 | $26.67 | $22.72 | 200 |
2018-03-14 | $26.44 | $26.44 | $26.44 | $26.44 | $22.52 | 0 |
2018-03-13 | $26.44 | $26.44 | $26.44 | $26.44 | $22.52 | 50 |
2018-03-12 | $26.44 | $26.44 | $26.44 | $26.44 | $22.52 | 0 |
2018-03-09 | $26.44 | $26.44 | $26.44 | $26.44 | $22.52 | 0 |
2018-03-08 | $26.44 | $26.44 | $26.44 | $26.44 | $22.52 | 5 |
2018-03-07 | $26.41 | $26.60 | $26.41 | $26.44 | $22.52 | 2,000 |
2018-03-06 | $26.25 | $26.34 | $26.25 | $26.34 | $22.44 | 5,300 |
2018-03-05 | $25.82 | $25.82 | $25.82 | $25.82 | $22.00 | 106 |
2018-03-02 | $26.35 | $26.35 | $26.35 | $26.35 | $22.45 | 0 |
2018-03-01 | $26.35 | $26.35 | $26.35 | $26.35 | $22.45 | 0 |
2018-02-28 | $26.35 | $26.35 | $26.35 | $26.35 | $22.45 | 7 |
2018-02-27 | $26.35 | $26.35 | $26.35 | $26.35 | $22.45 | 200 |
2018-02-26 | $26.35 | $26.35 | $26.35 | $26.35 | $22.45 | 0 |
2018-02-23 | $26.35 | $26.35 | $26.35 | $26.35 | $22.45 | 0 |
2018-02-22 | $26.35 | $26.35 | $26.35 | $26.35 | $22.45 | 1 |
2018-02-21 | $26.62 | $26.62 | $26.35 | $26.35 | $22.45 | 1,000 |
2018-02-20 | $26.81 | $26.81 | $26.81 | $26.81 | $22.84 | 0 |
2018-02-16 | $26.81 | $26.81 | $26.81 | $26.81 | $22.84 | 0 |
2018-02-15 | $26.81 | $26.81 | $26.81 | $26.81 | $22.84 | 0 |
2018-02-14 | $26.81 | $26.81 | $26.81 | $26.81 | $22.84 | 100 |
2018-02-13 | $26.59 | $26.59 | $26.59 | $26.59 | $22.65 | 0 |
2018-02-12 | $26.59 | $26.59 | $26.59 | $26.59 | $22.65 | 0 |
2018-02-09 | $26.59 | $26.59 | $26.59 | $26.59 | $22.65 | 0 |
2018-02-08 | $26.59 | $26.59 | $26.59 | $26.59 | $22.65 | 300 |
2018-02-07 | $26.36 | $26.36 | $26.36 | $26.36 | $22.45 | 1 |
2018-02-06 | $26.36 | $26.36 | $26.36 | $26.36 | $22.45 | 0 |
2018-02-05 | $27.12 | $27.12 | $26.03 | $26.36 | $22.45 | 9,400 |
2018-02-02 | $27.33 | $27.33 | $27.31 | $27.31 | $23.26 | 3,790 |
2018-02-01 | $27.89 | $27.89 | $27.89 | $27.89 | $23.76 | 581 |
2018-01-31 | $27.91 | $27.91 | $27.90 | $27.90 | $23.77 | 1,743 |
2018-01-30 | $27.91 | $27.91 | $27.91 | $27.91 | $23.78 | 410 |
2018-01-29 | $27.89 | $27.89 | $27.89 | $27.89 | $23.75 | 11 |
2018-01-26 | $27.89 | $27.89 | $27.89 | $27.89 | $23.75 | 0 |
2018-01-25 | $27.89 | $27.89 | $27.89 | $27.89 | $23.75 | 20 |
2018-01-24 | $27.89 | $27.89 | $27.89 | $27.89 | $23.75 | 50 |
2018-01-23 | $27.89 | $27.89 | $27.89 | $27.89 | $23.75 | 100 |
2018-01-22 | $27.85 | $27.85 | $27.85 | $27.85 | $23.72 | 113 |
2018-01-19 | $27.41 | $27.41 | $27.41 | $27.41 | $23.35 | 0 |
2018-01-18 | $27.41 | $27.41 | $27.41 | $27.41 | $23.35 | 278 |
2018-01-17 | $27.34 | $27.34 | $27.34 | $27.34 | $23.29 | 278 |
2018-01-16 | $27.44 | $27.44 | $27.44 | $27.44 | $23.38 | 300 |
2018-01-12 | $25.15 | $25.15 | $25.15 | $25.15 | $21.42 | 0 |
2018-01-11 | $25.15 | $25.15 | $25.15 | $25.15 | $21.42 | 0 |
2018-01-10 | $25.15 | $25.15 | $25.15 | $25.15 | $21.42 | 0 |
2018-01-09 | $25.15 | $25.15 | $25.15 | $25.15 | $21.42 | 0 |
2018-01-08 | $25.15 | $25.15 | $25.15 | $25.15 | $21.42 | 40 |
2018-01-05 | $25.15 | $25.15 | $25.15 | $25.15 | $21.42 | 40 |
2018-01-04 | $25.15 | $25.15 | $25.15 | $25.15 | $21.42 | 0 |
2018-01-03 | $25.15 | $25.15 | $25.15 | $25.15 | $21.42 | 1,356 |
2018-01-02 | $25.16 | $25.16 | $25.16 | $25.16 | $21.43 | 0 |
2017-12-29 | $25.21 | $25.21 | $25.21 | $25.21 | $21.48 | 0 |
2017-12-28 | $25.21 | $25.21 | $25.21 | $25.21 | $21.48 | 0 |
2017-12-27 | $25.16 | $25.16 | $25.16 | $25.16 | $21.43 | 0 |
2017-12-26 | $25.16 | $25.16 | $25.16 | $25.16 | $21.43 | 0 |
2017-12-22 | $25.16 | $25.16 | $25.16 | $25.16 | $21.43 | 0 |
2017-12-21 | $25.21 | $25.21 | $25.21 | $25.21 | $21.48 | 0 |
2017-12-20 | $25.21 | $25.21 | $25.21 | $25.21 | $21.48 | 0 |
2017-12-19 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-18 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-15 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-14 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-13 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-12 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-11 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-08 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-07 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-06 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-05 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 0 |
2017-12-04 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 100 |
2017-12-01 | $25.17 | $25.17 | $25.17 | $25.17 | $21.36 | 0 |
2017-11-30 | $25.17 | $25.17 | $25.17 | $25.17 | $21.36 | 0 |
2017-11-29 | $25.17 | $25.17 | $25.17 | $25.17 | $21.36 | 200 |
2017-11-28 | $25.16 | $25.16 | $25.16 | $25.16 | $21.35 | 0 |
2017-11-27 | $25.16 | $25.16 | $25.16 | $25.16 | $21.35 | 3,000 |
2017-11-24 | $25.43 | $25.47 | $25.43 | $25.47 | $21.61 | 1,000 |
2017-11-22 | $25.06 | $25.06 | $25.06 | $25.06 | $21.26 | 900 |
2017-11-21 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-20 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 80 |
2017-11-17 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-16 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-15 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-14 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-13 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-10 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-09 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-08 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-07 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 0 |
2017-11-06 | $25.34 | $25.34 | $25.34 | $25.34 | $21.50 | 101 |
Franklin FTSE Italy ETF (FLIY) News Headlines
Recent Franklin FTSE Italy ETF (FLIY) News
Similar Companies to Franklin FTSE Italy ETF (FLIY) 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 | -- | -- | -- |