Franklin FTSE Japan Hedged ETF (FLJH) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.46 ($0.41) 1.37%
Franklin FTSE Japan Hedged ETF - Daily Information
Click for more stock information on Franklin FTSE Japan Hedged ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.39 |
Previous Close | $30.46 |
High | $30.50 |
Low | $30.17 |
Adjusted Open | $30.39 |
Previous Adjusted Close | $30.46 |
Adjusted High | $30.50 |
Adjusted Low | $30.17 |
About Franklin FTSE Japan Hedged ETF (FLJH)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Japan Capped Hedged Index and in depositary receipts representing such securities, including indirectly through the Franklin FTSE Japan ETF (Underlying Fund). The FTSE Japan Capped Hedged 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 Japan Capped Hedged Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Japan Capped Hedged Index's weight. The FTSE Japan Capped Hedged Index is based on the FTSE Japan Hedged to USD Index and is designed to measure the performance of Japanese large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Japan Capped Hedged to USD 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. The FTSE Japan Capped Hedged Index incorporates a hedge against the currency risk of the securities included in the FTSE Japan Capped Hedged Index against the U.S. dollar. As of May 29, 2020, the FTSE Japan Capped Hedged Index was comprised of 510 securities with capitalizations ranging from $810 million to $173.44 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 Japan Capped Hedged Index. The investment manager seeks to achieve, over time, a correlation between the Fund's performance, before fees and expenses, and that of the FTSE Japan Capped Hedged 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 Japan Capped Hedged Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Japan Capped Hedged Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Japan Capped Hedged 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 Japan Capped Hedged Index, but may not track the FTSE Japan Capped Hedged Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Japan Capped Hedged Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Japan Capped Hedged Index, including securities that resemble those included in the FTSE Japan Capped Hedged Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The FTSE Japan Capped Hedged Index incorporates a hedge against fluctuations of the Japanese yen by reflecting the impact of rolling monthly currency forward contracts on the Japanese yen (the "hedge impact"). The return of the FTSE Japan Capped Hedged Index is calculated as the sum of the return of the corresponding unhedged index denominated in U.S. dollars plus the hedge impact. The FTSE Japan Capped Hedged Index is calculated as if it sells forward the total value of the non-U.S. dollar denominated securities included in the FTSE Japan Capped Hedged Index at a one-month forward rate to effectively create a hedge against fluctuations in the relative value of the Japanese yen in relation to the U.S. dollar. The hedge is reset on a monthly basis by simulating the setting up of a similar transaction in which the notional amount of the forwards sold represents the new month-end value of the non-U.S. dollar denominated securities included in the FTSE Japan Capped Hedged Index. No adjustment to the hedge is made during the month to account for changes in the FTSE Japan Capped Hedged Index due to price movement of securities, corporate events, additions, deletions or any other changes (i.e., the amount hedged is kept constant over the whole month). The FTSE Japan Capped Hedged Index is designed to have higher returns than an equivalent unhedged index when the Japanese yen is weakening relative to the U.S. dollar. Conversely, the FTSE Japan Capped Hedged Index will have lower returns than an equivalent unhedged index when the Japanese yen is rising relative to the U.S. dollar.The Fund intends to enter into monthly foreign currency forward contracts and/or currency futures contracts designed to offset the Funds exposure to the Japanese yen, in order to seek to replicate the hedge impact incorporated in the calculation of the FTSE Japan Capped Hedged Index. The Funds exposure to foreign currency forward contracts and currency futures contracts is based on the aggregate exposure of the Fund to the Japanese yen.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 Japan Capped Hedged Index is concentrated.
Invest in Franklin FTSE Japan Hedged ETF (FLJH)
Historical Stock Data for Franklin FTSE Japan Hedged ETF (FLJH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $30.39 | $30.50 | $30.17 | $30.46 | $30.46 | 27,085 |
2025-04-24 | $29.70 | $30.05 | $29.59 | $30.05 | $30.05 | 13,264 |
2025-04-23 | $29.79 | $30.05 | $29.78 | $29.97 | $29.97 | 10,120 |
2025-04-22 | $29.29 | $29.51 | $29.24 | $29.51 | $29.51 | 12,987 |
2025-04-21 | $28.91 | $28.91 | $28.48 | $28.69 | $28.69 | 12,593 |
2025-04-17 | $28.91 | $29.30 | $28.91 | $29.06 | $29.06 | 4,949 |
2025-04-16 | $28.82 | $28.84 | $28.34 | $28.42 | $28.42 | 12,804 |
2025-04-15 | $28.83 | $29.00 | $28.80 | $28.92 | $28.92 | 10,784 |
2025-04-14 | $28.78 | $28.84 | $28.44 | $28.65 | $28.65 | 22,305 |
2025-04-11 | $27.58 | $28.39 | $27.58 | $28.35 | $28.35 | 8,233 |
2025-04-10 | $28.41 | $28.41 | $27.03 | $27.84 | $27.84 | 24,570 |
2025-04-09 | $26.61 | $29.46 | $26.52 | $29.43 | $29.43 | 73,526 |
2025-04-08 | $28.49 | $28.50 | $26.92 | $27.03 | $27.03 | 18,743 |
2025-04-07 | $26.01 | $27.53 | $26.01 | $27.27 | $27.27 | 26,048 |
2025-04-04 | $28.00 | $28.00 | $26.80 | $27.07 | $27.07 | 63,580 |
2025-04-03 | $29.43 | $29.43 | $28.50 | $28.63 | $28.63 | 45,984 |
2025-04-02 | $30.10 | $30.65 | $30.10 | $30.65 | $30.65 | 4,653 |
2025-04-01 | $30.39 | $30.63 | $30.14 | $30.53 | $30.53 | 26,620 |
2025-03-31 | $30.62 | $30.85 | $30.46 | $30.80 | $30.80 | 21,242 |
2025-03-28 | $31.16 | $31.48 | $30.96 | $31.02 | $31.02 | 16,035 |
2025-03-27 | $31.87 | $31.95 | $31.74 | $31.86 | $31.86 | 29,875 |
2025-03-26 | $31.96 | $32.02 | $31.75 | $31.81 | $31.81 | 23,612 |
2025-03-25 | $31.92 | $32.06 | $31.86 | $32.06 | $32.06 | 17,934 |
2025-03-24 | $31.85 | $32.00 | $31.85 | $32.00 | $32.00 | 7,923 |
2025-03-21 | $31.57 | $31.81 | $31.57 | $31.79 | $31.79 | 8,554 |
2025-03-20 | $31.42 | $31.72 | $31.42 | $31.69 | $31.69 | 11,439 |
2025-03-19 | $31.81 | $31.96 | $31.77 | $31.86 | $31.86 | 18,148 |
2025-03-18 | $31.59 | $31.65 | $31.52 | $31.61 | $31.61 | 25,258 |
2025-03-17 | $31.39 | $31.70 | $31.39 | $31.66 | $31.66 | 18,367 |
2025-03-14 | $30.99 | $31.23 | $30.99 | $31.23 | $31.23 | 15,363 |
2025-03-13 | $30.69 | $30.75 | $30.41 | $30.52 | $30.52 | 12,867 |
2025-03-12 | $30.75 | $30.80 | $30.61 | $30.75 | $30.75 | 20,926 |
2025-03-11 | $30.19 | $30.58 | $29.76 | $30.10 | $30.10 | 26,246 |
2025-03-10 | $30.31 | $30.38 | $30.01 | $30.19 | $30.19 | 27,539 |
2025-03-07 | $30.57 | $30.98 | $30.46 | $30.98 | $30.98 | 13,871 |
2025-03-06 | $30.80 | $31.05 | $30.59 | $30.66 | $30.66 | 9,244 |
2025-03-05 | $30.71 | $31.13 | $30.71 | $31.03 | $31.03 | 33,506 |
2025-03-04 | $30.37 | $30.78 | $30.04 | $30.50 | $30.50 | 19,851 |
2025-03-03 | $31.33 | $31.38 | $30.76 | $30.82 | $30.82 | 23,302 |
2025-02-28 | $30.52 | $30.71 | $30.41 | $30.56 | $30.56 | 14,483 |
2025-02-27 | $31.11 | $31.15 | $30.75 | $30.76 | $30.76 | 15,667 |
2025-02-26 | $30.90 | $31.08 | $30.70 | $30.74 | $30.74 | 16,646 |
2025-02-25 | $30.95 | $30.95 | $30.60 | $30.73 | $30.73 | 31,844 |
2025-02-24 | $30.67 | $30.68 | $30.39 | $30.58 | $30.58 | 12,856 |
2025-02-21 | $30.97 | $30.98 | $30.52 | $30.60 | $30.60 | 12,039 |
2025-02-20 | $31.02 | $31.07 | $30.83 | $30.95 | $30.95 | 7,857 |
2025-02-19 | $31.26 | $31.29 | $31.13 | $31.29 | $31.29 | 17,139 |
2025-02-18 | $31.40 | $31.54 | $31.40 | $31.54 | $31.54 | 13,321 |
2025-02-14 | $31.34 | $31.39 | $31.26 | $31.30 | $31.30 | 9,635 |
2025-02-13 | $31.28 | $31.39 | $31.28 | $31.37 | $31.37 | 8,796 |
2025-02-12 | $30.96 | $31.20 | $30.93 | $31.19 | $31.19 | 9,295 |
2025-02-11 | $30.95 | $31.16 | $30.95 | $31.12 | $31.12 | 8,275 |
2025-02-10 | $30.99 | $31.02 | $30.94 | $30.98 | $30.98 | 19,948 |
2025-02-07 | $31.03 | $31.16 | $30.75 | $30.79 | $30.79 | 16,599 |
2025-02-06 | $31.31 | $31.31 | $30.91 | $30.91 | $30.91 | 85,225 |
2025-02-05 | $31.20 | $31.35 | $31.05 | $31.32 | $31.32 | 20,029 |
2025-02-04 | $31.18 | $31.34 | $31.18 | $31.29 | $31.29 | 45,137 |
2025-02-03 | $30.93 | $31.29 | $30.84 | $31.14 | $31.14 | 73,124 |
2025-01-31 | $31.69 | $31.78 | $31.49 | $31.49 | $31.49 | 17,011 |
2025-01-30 | $31.50 | $31.69 | $31.50 | $31.65 | $31.65 | 9,870 |
2025-01-29 | $31.44 | $31.51 | $31.38 | $31.40 | $31.40 | 15,954 |
2025-01-28 | $31.41 | $31.51 | $31.32 | $31.48 | $31.48 | 10,609 |
2025-01-27 | $30.94 | $31.09 | $30.93 | $31.05 | $31.05 | 12,134 |
2025-01-24 | $31.49 | $31.68 | $31.44 | $31.52 | $31.52 | 25,707 |
2025-01-23 | $31.24 | $31.33 | $31.21 | $31.29 | $31.29 | 31,288 |
2025-01-22 | $31.17 | $31.31 | $31.17 | $31.17 | $31.17 | 8,171 |
2025-01-21 | $30.90 | $31.07 | $30.90 | $31.02 | $31.02 | 50,885 |
2025-01-17 | $30.54 | $30.75 | $30.54 | $30.68 | $30.68 | 9,550 |
2025-01-16 | $30.58 | $30.60 | $30.35 | $30.35 | $30.35 | 22,435 |
2025-01-15 | $30.66 | $30.77 | $30.60 | $30.72 | $30.72 | 17,744 |
2025-01-14 | $30.48 | $30.68 | $30.48 | $30.61 | $30.61 | 22,398 |
2025-01-13 | $30.21 | $30.58 | $30.16 | $30.58 | $30.58 | 19,377 |
2025-01-10 | $31.04 | $31.04 | $30.55 | $30.56 | $30.56 | 29,468 |
2025-01-08 | $31.40 | $31.49 | $31.27 | $31.44 | $31.44 | 76,012 |
2025-01-07 | $31.66 | $31.70 | $31.43 | $31.47 | $31.47 | 145,882 |
2025-01-06 | $31.45 | $31.65 | $31.42 | $31.45 | $31.45 | 95,077 |
2025-01-03 | $31.17 | $31.41 | $31.17 | $31.38 | $31.38 | 35,074 |
2025-01-02 | $31.25 | $31.49 | $31.14 | $31.36 | $31.36 | 31,826 |
2024-12-31 | $31.28 | $31.37 | $31.22 | $31.34 | $31.34 | 32,850 |
2024-12-30 | $31.55 | $31.55 | $31.11 | $31.21 | $31.21 | 31,729 |
2024-12-27 | $31.72 | $31.72 | $31.53 | $31.66 | $31.66 | 18,209 |
2024-12-26 | $31.33 | $31.49 | $31.33 | $31.47 | $31.47 | 17,228 |
2024-12-24 | $30.96 | $31.02 | $30.88 | $30.93 | $30.93 | 11,706 |
2024-12-23 | $30.79 | $31.00 | $30.67 | $31.00 | $31.00 | 59,736 |
2024-12-20 | $30.56 | $30.89 | $30.55 | $30.69 | $30.69 | 56,089 |
2024-12-19 | $31.93 | $31.95 | $31.77 | $31.81 | $30.97 | 42,824 |
2024-12-18 | $31.66 | $31.85 | $31.15 | $31.15 | $30.33 | 27,043 |
2024-12-17 | $31.71 | $31.73 | $31.58 | $31.64 | $30.80 | 24,009 |
2024-12-16 | $31.86 | $31.95 | $31.86 | $31.87 | $31.03 | 19,177 |
2024-12-13 | $31.96 | $32.01 | $31.88 | $31.94 | $31.10 | 10,321 |
2024-12-12 | $32.06 | $32.13 | $32.01 | $32.08 | $31.23 | 10,337 |
2024-12-11 | $32.15 | $32.38 | $32.15 | $32.37 | $31.52 | 13,241 |
2024-12-10 | $31.95 | $31.95 | $31.78 | $31.78 | $30.94 | 9,888 |
2024-12-09 | $31.90 | $32.01 | $31.83 | $31.83 | $30.99 | 17,780 |
2024-12-06 | $31.74 | $31.80 | $31.74 | $31.77 | $31.77 | 12,329 |
2024-12-05 | $31.94 | $32.00 | $31.75 | $31.80 | $31.80 | 27,706 |
2024-12-04 | $32.08 | $32.11 | $31.73 | $31.73 | $31.73 | 29,338 |
2024-12-03 | $31.81 | $31.89 | $31.70 | $31.89 | $31.89 | 11,256 |
2024-12-02 | $31.54 | $31.55 | $31.42 | $31.50 | $31.50 | 14,904 |
2024-11-29 | $30.93 | $31.19 | $30.93 | $31.15 | $31.15 | 6,861 |
2024-11-27 | $30.83 | $30.90 | $30.54 | $30.67 | $30.67 | 14,234 |
2024-11-26 | $31.22 | $31.22 | $31.06 | $31.16 | $31.16 | 22,915 |
2024-11-25 | $31.39 | $31.54 | $31.39 | $31.50 | $31.50 | 21,626 |
2024-11-22 | $31.23 | $31.47 | $31.23 | $31.45 | $31.45 | 11,343 |
2024-11-21 | $31.11 | $31.21 | $30.95 | $31.20 | $31.20 | 8,853 |
2024-11-20 | $31.24 | $31.24 | $31.03 | $31.24 | $31.24 | 12,915 |
2024-11-19 | $31.05 | $31.33 | $30.96 | $31.30 | $31.30 | 34,978 |
2024-11-18 | $31.16 | $31.43 | $31.16 | $31.31 | $31.31 | 20,485 |
2024-11-15 | $31.19 | $31.37 | $30.92 | $31.08 | $31.08 | 20,396 |
2024-11-14 | $31.57 | $31.73 | $31.53 | $31.73 | $31.73 | 60,637 |
2024-11-13 | $31.32 | $31.50 | $31.29 | $31.46 | $31.46 | 41,431 |
2024-11-12 | $31.79 | $31.79 | $31.42 | $31.56 | $31.56 | 19,260 |
2024-11-11 | $31.75 | $31.93 | $31.75 | $31.83 | $31.83 | 21,623 |
2024-11-08 | $31.55 | $31.55 | $31.41 | $31.50 | $31.50 | 18,989 |
2024-11-07 | $31.83 | $31.93 | $31.71 | $31.89 | $31.89 | 12,181 |
2024-11-06 | $31.74 | $31.94 | $31.50 | $31.91 | $31.91 | 22,581 |
2024-11-05 | $30.75 | $31.23 | $30.75 | $31.13 | $31.13 | 7,591 |
2024-11-04 | $30.83 | $30.99 | $30.83 | $30.83 | $30.83 | 9,505 |
2024-11-01 | $30.52 | $31.08 | $30.52 | $30.95 | $30.95 | 8,946 |
2024-10-31 | $30.55 | $30.99 | $30.55 | $30.81 | $30.81 | 18,419 |
2024-10-30 | $31.25 | $31.34 | $31.13 | $31.20 | $31.20 | 24,049 |
2024-10-29 | $31.17 | $31.22 | $31.10 | $31.20 | $31.20 | 15,579 |
2024-10-28 | $30.64 | $30.92 | $30.64 | $30.86 | $30.86 | 7,716 |
2024-10-25 | $30.53 | $30.59 | $30.41 | $30.49 | $30.49 | 12,713 |
2024-10-24 | $30.41 | $30.52 | $30.28 | $30.38 | $30.38 | 21,951 |
2024-10-23 | $30.34 | $30.43 | $30.23 | $30.35 | $30.35 | 29,634 |
2024-10-22 | $30.56 | $30.71 | $30.35 | $30.57 | $30.57 | 20,201 |
2024-10-21 | $30.97 | $31.01 | $30.79 | $30.87 | $30.87 | 9,969 |
2024-10-18 | $31.14 | $31.18 | $31.05 | $31.09 | $31.09 | 21,153 |
2024-10-17 | $31.26 | $31.26 | $31.13 | $31.16 | $31.16 | 10,998 |
2024-10-16 | $31.07 | $31.23 | $31.00 | $31.22 | $31.22 | 11,440 |
2024-10-15 | $31.30 | $31.35 | $30.92 | $30.94 | $30.94 | 24,784 |
2024-10-14 | $31.50 | $31.62 | $31.50 | $31.58 | $31.58 | 20,036 |
2024-10-11 | $31.26 | $31.46 | $31.26 | $31.43 | $31.43 | 12,389 |
2024-10-10 | $31.06 | $31.27 | $30.98 | $31.27 | $31.27 | 5,867 |
2024-10-09 | $31.18 | $31.43 | $31.18 | $31.40 | $31.40 | 8,740 |
2024-10-08 | $31.30 | $31.44 | $31.27 | $31.27 | $31.27 | 189,631 |
2024-10-07 | $31.29 | $31.38 | $31.17 | $31.26 | $31.26 | 24,895 |
2024-10-04 | $31.54 | $31.85 | $31.50 | $31.73 | $31.73 | 66,006 |
2024-10-03 | $30.70 | $30.91 | $30.69 | $30.89 | $30.89 | 7,980 |
2024-10-02 | $30.70 | $30.99 | $30.65 | $30.97 | $30.97 | 15,085 |
2024-10-01 | $31.41 | $31.41 | $30.32 | $30.48 | $30.48 | 8,868 |
2024-09-30 | $30.41 | $30.53 | $30.31 | $30.53 | $30.53 | 6,461 |
2024-09-27 | $30.88 | $30.88 | $29.98 | $30.03 | $30.03 | 21,005 |
2024-09-26 | $31.18 | $31.38 | $31.15 | $31.35 | $31.35 | 19,454 |
2024-09-25 | $30.37 | $30.46 | $30.34 | $30.46 | $30.46 | 24,314 |
2024-09-24 | $30.24 | $30.30 | $30.06 | $30.14 | $30.14 | 48,835 |
2024-09-23 | $30.41 | $30.57 | $30.33 | $30.42 | $30.42 | 25,694 |
2024-09-20 | $30.42 | $30.42 | $30.26 | $30.34 | $30.34 | 8,331 |
2024-09-19 | $29.99 | $30.19 | $29.99 | $30.01 | $30.01 | 58,142 |
2024-09-18 | $29.21 | $29.30 | $29.08 | $29.29 | $29.29 | 12,314 |
2024-09-17 | $29.24 | $29.44 | $29.18 | $29.33 | $29.33 | 65,824 |
2024-09-16 | $29.12 | $29.34 | $29.08 | $29.34 | $29.34 | 19,597 |
2024-09-13 | $29.01 | $29.15 | $29.00 | $29.12 | $29.12 | 15,929 |
2024-09-12 | $29.20 | $29.50 | $29.20 | $29.43 | $29.43 | 15,515 |
2024-09-11 | $29.04 | $29.27 | $28.50 | $29.27 | $29.27 | 25,353 |
2024-09-10 | $29.31 | $29.31 | $28.90 | $29.08 | $29.08 | 37,642 |
2024-09-09 | $29.24 | $29.45 | $29.24 | $29.36 | $29.36 | 20,138 |
2024-09-06 | $29.44 | $29.52 | $28.53 | $28.60 | $28.60 | 33,847 |
2024-09-05 | $29.70 | $29.98 | $29.62 | $29.86 | $29.86 | 16,872 |
2024-09-04 | $29.87 | $29.98 | $29.68 | $29.75 | $29.75 | 12,469 |
2024-09-03 | $31.80 | $31.80 | $30.38 | $30.38 | $30.38 | 30,470 |
2024-08-30 | $30.89 | $30.93 | $30.77 | $30.93 | $30.93 | 14,009 |
2024-08-29 | $30.68 | $30.78 | $30.41 | $30.44 | $30.44 | 17,046 |
2024-08-28 | $30.57 | $30.64 | $30.25 | $30.34 | $30.34 | 16,433 |
2024-08-27 | $30.34 | $30.42 | $30.30 | $30.34 | $30.34 | 12,967 |
2024-08-26 | $30.19 | $30.24 | $30.06 | $30.16 | $30.16 | 16,642 |
2024-08-23 | $30.54 | $30.66 | $30.32 | $30.47 | $30.47 | 8,833 |
2024-08-22 | $30.52 | $30.62 | $30.16 | $30.17 | $30.17 | 14,605 |
2024-08-21 | $30.25 | $30.25 | $30.06 | $30.13 | $30.13 | 14,194 |
2024-08-20 | $30.01 | $30.15 | $29.81 | $29.81 | $29.81 | 50,800 |
2024-08-19 | $29.97 | $30.26 | $29.97 | $30.22 | $30.22 | 10,510 |
2024-08-16 | $29.93 | $30.15 | $29.90 | $30.02 | $30.02 | 12,849 |
2024-08-15 | $29.57 | $30.20 | $29.57 | $30.14 | $30.14 | 12,555 |
2024-08-14 | $29.11 | $29.23 | $28.88 | $29.23 | $29.23 | 10,467 |
2024-08-13 | $28.78 | $29.10 | $28.78 | $28.99 | $28.99 | 40,812 |
2024-08-12 | $28.40 | $28.57 | $28.31 | $28.39 | $28.39 | 10,236 |
2024-08-09 | $27.79 | $28.04 | $27.68 | $28.04 | $28.04 | 18,696 |
2024-08-08 | $28.17 | $28.34 | $27.91 | $28.21 | $28.21 | 23,145 |
2024-08-07 | $28.21 | $28.39 | $27.51 | $27.52 | $27.52 | 27,541 |
2024-08-06 | $26.18 | $26.91 | $26.02 | $26.70 | $26.70 | 42,923 |
2024-08-05 | $25.04 | $26.86 | $25.00 | $26.51 | $26.51 | 350,570 |
2024-08-02 | $28.24 | $28.24 | $27.25 | $27.77 | $27.77 | 95,529 |
2024-08-01 | $30.27 | $30.32 | $29.40 | $29.65 | $29.65 | 56,030 |
2024-07-31 | $31.18 | $31.28 | $30.93 | $31.11 | $31.11 | 17,210 |
2024-07-30 | $31.19 | $31.23 | $30.77 | $30.90 | $30.90 | 13,863 |
2024-07-29 | $30.98 | $31.05 | $30.85 | $30.99 | $30.99 | 15,907 |
2024-07-26 | $30.70 | $30.86 | $30.65 | $30.78 | $30.78 | 18,007 |
2024-07-25 | $30.49 | $30.78 | $30.19 | $30.45 | $30.45 | 69,775 |
2024-07-24 | $31.33 | $31.33 | $30.93 | $30.93 | $30.93 | 32,750 |
2024-07-23 | $32.00 | $32.00 | $31.85 | $31.89 | $31.89 | 21,155 |
2024-07-22 | $32.15 | $32.20 | $32.05 | $32.19 | $32.19 | 15,612 |
2024-07-19 | $32.24 | $32.34 | $32.05 | $32.08 | $32.08 | 14,543 |
2024-07-18 | $32.44 | $32.53 | $32.17 | $32.27 | $32.27 | 21,238 |
2024-07-17 | $32.57 | $32.59 | $32.45 | $32.50 | $32.50 | 26,582 |
2024-07-16 | $32.83 | $33.04 | $32.83 | $33.04 | $33.04 | 12,655 |
2024-07-15 | $32.82 | $32.82 | $32.59 | $32.59 | $32.59 | 22,815 |
2024-07-12 | $32.61 | $32.86 | $32.61 | $32.72 | $32.72 | 19,109 |
2024-07-11 | $32.96 | $32.96 | $32.64 | $32.68 | $32.68 | 17,855 |
2024-07-10 | $33.07 | $33.36 | $33.07 | $33.30 | $33.30 | 16,073 |
2024-07-09 | $32.64 | $32.68 | $32.60 | $32.65 | $32.65 | 24,892 |
2024-07-08 | $32.51 | $32.52 | $32.38 | $32.38 | $32.38 | 38,884 |
2024-07-05 | $32.61 | $32.61 | $32.43 | $32.55 | $32.55 | 32,281 |
2024-07-03 | $32.31 | $32.49 | $32.31 | $32.49 | $32.49 | 10,977 |
2024-07-02 | $31.98 | $32.25 | $31.98 | $32.25 | $32.25 | 173,750 |
2024-07-01 | $31.83 | $31.92 | $31.66 | $31.71 | $31.71 | 26,010 |
2024-06-28 | $31.73 | $31.91 | $31.71 | $31.84 | $31.84 | 20,390 |
2024-06-27 | $31.44 | $31.61 | $31.42 | $31.58 | $31.58 | 19,752 |
2024-06-26 | $31.29 | $31.46 | $31.29 | $31.42 | $31.42 | 17,748 |
2024-06-25 | $31.21 | $31.33 | $31.18 | $31.30 | $31.30 | 14,407 |
2024-06-24 | $30.87 | $30.99 | $30.84 | $30.84 | $30.84 | 16,766 |
2024-06-21 | $30.52 | $30.67 | $30.47 | $30.56 | $30.56 | 22,034 |
2024-06-20 | $31.31 | $31.43 | $31.31 | $31.37 | $30.61 | 21,091 |
2024-06-18 | $31.20 | $31.27 | $31.18 | $31.27 | $30.52 | 25,387 |
2024-06-17 | $31.13 | $31.28 | $31.05 | $31.22 | $30.47 | 24,324 |
2024-06-14 | $31.34 | $31.40 | $31.27 | $31.34 | $30.58 | 17,683 |
2024-06-13 | $31.60 | $31.60 | $31.13 | $31.33 | $30.58 | 47,375 |
2024-06-12 | $31.88 | $31.93 | $31.79 | $31.83 | $31.83 | 31,886 |
2024-06-11 | $31.81 | $31.81 | $31.68 | $31.70 | $31.70 | 20,319 |
2024-06-10 | $31.90 | $32.09 | $31.89 | $32.00 | $32.00 | 17,964 |
2024-06-07 | $31.75 | $31.86 | $31.67 | $31.67 | $31.67 | 12,582 |
2024-06-06 | $31.84 | $31.84 | $31.66 | $31.68 | $31.68 | 17,029 |
2024-06-05 | $31.68 | $31.82 | $31.61 | $31.79 | $31.79 | 16,667 |
2024-06-04 | $31.78 | $31.78 | $31.60 | $31.66 | $31.66 | 19,204 |
2024-06-03 | $32.05 | $32.10 | $31.84 | $31.94 | $31.94 | 39,587 |
2024-05-31 | $31.88 | $31.95 | $31.72 | $31.95 | $31.95 | 17,576 |
2024-05-30 | $31.47 | $31.49 | $31.41 | $31.48 | $31.48 | 12,699 |
2024-05-29 | $31.40 | $31.43 | $31.29 | $31.32 | $31.32 | 14,492 |
2024-05-28 | $31.84 | $31.87 | $31.74 | $31.85 | $31.85 | 20,408 |
2024-05-24 | $31.61 | $31.67 | $31.55 | $31.63 | $31.63 | 10,964 |
2024-05-23 | $31.64 | $31.66 | $31.23 | $31.24 | $31.24 | 23,746 |
2024-05-22 | $31.41 | $31.44 | $31.27 | $31.37 | $31.37 | 24,349 |
2024-05-21 | $31.71 | $31.75 | $31.60 | $31.65 | $31.65 | 16,579 |
2024-05-20 | $31.83 | $31.93 | $31.75 | $31.86 | $31.86 | 28,066 |
2024-05-17 | $31.55 | $31.55 | $31.44 | $31.49 | $31.49 | 12,295 |
2024-05-16 | $31.47 | $31.54 | $31.22 | $31.22 | $31.22 | 18,109 |
2024-05-15 | $31.46 | $31.46 | $31.35 | $31.45 | $31.45 | 22,030 |
2024-05-14 | $31.37 | $31.46 | $31.32 | $31.45 | $31.45 | 25,729 |
2024-05-13 | $31.22 | $31.25 | $31.14 | $31.18 | $31.18 | 23,040 |
2024-05-10 | $31.40 | $31.40 | $31.16 | $31.19 | $31.19 | 28,767 |
2024-05-09 | $31.13 | $31.33 | $31.12 | $31.31 | $31.31 | 21,277 |
2024-05-08 | $31.06 | $31.22 | $31.00 | $31.20 | $31.20 | 47,035 |
2024-05-07 | $31.50 | $31.50 | $31.31 | $31.36 | $31.36 | 24,010 |
2024-05-06 | $31.40 | $31.54 | $31.40 | $31.52 | $31.52 | 17,686 |
2024-05-03 | $31.01 | $31.18 | $30.95 | $31.18 | $31.18 | 12,579 |
2024-05-02 | $31.12 | $31.12 | $30.85 | $30.88 | $30.88 | 18,867 |
2024-05-01 | $31.23 | $31.42 | $31.12 | $31.15 | $31.15 | 32,278 |
2024-04-30 | $31.44 | $31.45 | $31.15 | $31.15 | $31.15 | 40,732 |
2024-04-29 | $31.13 | $31.13 | $31.00 | $31.03 | $31.03 | 19,531 |
2024-04-26 | $30.83 | $31.16 | $30.82 | $31.12 | $31.12 | 10,936 |
2024-04-25 | $30.21 | $30.46 | $30.14 | $30.43 | $30.43 | 14,687 |
2024-04-24 | $30.83 | $30.83 | $30.67 | $30.82 | $30.82 | 22,836 |
2024-04-23 | $30.50 | $30.62 | $30.45 | $30.57 | $30.57 | 26,067 |
2024-04-22 | $30.45 | $30.60 | $30.34 | $30.53 | $30.53 | 26,163 |
2024-04-19 | $30.28 | $30.36 | $30.15 | $30.18 | $30.18 | 19,024 |
2024-04-18 | $30.48 | $30.59 | $30.35 | $30.37 | $30.37 | 18,253 |
2024-04-17 | $30.55 | $30.60 | $30.29 | $30.39 | $30.39 | 39,957 |
2024-04-16 | $30.87 | $30.89 | $30.74 | $30.77 | $30.77 | 91,170 |
2024-04-15 | $31.49 | $31.56 | $31.10 | $31.10 | $31.10 | 14,835 |
2024-04-12 | $31.13 | $31.25 | $30.98 | $31.02 | $31.02 | 21,369 |
2024-04-11 | $31.35 | $31.42 | $31.11 | $31.41 | $31.41 | 21,798 |
2024-04-10 | $31.05 | $31.14 | $30.96 | $31.05 | $31.05 | 20,598 |
2024-04-09 | $31.43 | $31.43 | $31.16 | $31.26 | $31.26 | 16,847 |
2024-04-08 | $31.16 | $31.27 | $31.16 | $31.19 | $31.19 | 35,065 |
2024-04-05 | $30.90 | $31.02 | $30.82 | $30.98 | $30.98 | 15,238 |
2024-04-04 | $31.31 | $31.31 | $30.80 | $30.81 | $30.81 | 22,387 |
2024-04-03 | $30.96 | $31.19 | $30.96 | $31.14 | $31.14 | 15,408 |
2024-04-02 | $30.96 | $30.96 | $30.69 | $30.91 | $30.91 | 22,587 |
2024-04-01 | $31.09 | $31.12 | $31.00 | $31.11 | $31.11 | 41,466 |
2024-03-28 | $31.53 | $31.53 | $31.42 | $31.45 | $31.45 | 55,129 |
2024-03-27 | $31.55 | $31.58 | $31.45 | $31.57 | $31.57 | 18,513 |
2024-03-26 | $31.51 | $31.59 | $31.45 | $31.47 | $31.47 | 18,493 |
2024-03-25 | $31.60 | $31.60 | $31.26 | $31.34 | $31.34 | 36,612 |
2024-03-22 | $31.71 | $31.71 | $31.61 | $31.64 | $31.64 | 31,194 |
2024-03-21 | $31.56 | $31.70 | $31.56 | $31.69 | $31.69 | 36,958 |
2024-03-20 | $31.36 | $31.45 | $31.29 | $31.42 | $31.42 | 32,881 |
2024-03-19 | $30.90 | $31.19 | $30.90 | $31.17 | $31.17 | 58,664 |
2024-03-18 | $30.57 | $30.66 | $30.56 | $30.65 | $30.65 | 26,635 |
2024-03-15 | $30.17 | $30.22 | $29.89 | $30.22 | $30.22 | 19,951 |
2024-03-14 | $29.94 | $29.98 | $29.73 | $29.77 | $29.77 | 20,541 |
2024-03-13 | $29.75 | $29.84 | $29.71 | $29.83 | $29.83 | 27,927 |
2024-03-12 | $29.85 | $30.07 | $29.80 | $30.03 | $30.03 | 10,141 |
2024-03-11 | $29.90 | $29.90 | $29.60 | $29.72 | $29.72 | 54,937 |
2024-03-08 | $30.55 | $30.62 | $30.37 | $30.37 | $30.37 | 38,656 |
2024-03-07 | $30.65 | $30.69 | $30.57 | $30.62 | $30.62 | 59,129 |
2024-03-06 | $30.92 | $30.99 | $30.79 | $30.89 | $30.89 | 32,155 |
2024-03-05 | $30.67 | $30.71 | $30.48 | $30.55 | $30.55 | 25,497 |
2024-03-04 | $30.51 | $30.54 | $30.40 | $30.48 | $30.48 | 26,780 |
2024-03-01 | $30.53 | $30.60 | $30.47 | $30.58 | $30.58 | 27,542 |
2024-02-29 | $30.05 | $30.10 | $29.92 | $30.03 | $30.03 | 19,736 |
2024-02-28 | $32.00 | $32.00 | $29.98 | $30.00 | $30.00 | 35,413 |
2024-02-27 | $30.13 | $30.18 | $30.08 | $30.16 | $30.16 | 20,013 |
2024-02-26 | $30.32 | $30.32 | $30.08 | $30.12 | $30.12 | 23,055 |
2024-02-23 | $30.06 | $30.13 | $30.06 | $30.10 | $30.10 | 19,078 |
2024-02-22 | $30.00 | $30.05 | $29.89 | $30.01 | $30.01 | 30,237 |
2024-02-21 | $29.53 | $29.60 | $29.46 | $29.54 | $29.54 | 16,823 |
2024-02-20 | $29.55 | $29.59 | $29.43 | $29.56 | $29.56 | 17,605 |
2024-02-16 | $29.46 | $29.54 | $29.39 | $29.43 | $29.43 | 24,784 |
2024-02-15 | $29.17 | $29.35 | $29.13 | $29.35 | $29.35 | 18,689 |
2024-02-14 | $29.13 | $29.19 | $29.03 | $29.19 | $29.19 | 24,217 |
2024-02-13 | $29.25 | $29.27 | $29.03 | $29.11 | $29.11 | 53,444 |
2024-02-12 | $28.92 | $29.04 | $28.90 | $28.95 | $28.95 | 23,698 |
2024-02-09 | $28.73 | $28.81 | $28.68 | $28.80 | $28.80 | 21,131 |
2024-02-08 | $28.71 | $28.71 | $28.50 | $28.70 | $28.70 | 22,528 |
2024-02-07 | $28.60 | $28.62 | $28.49 | $28.62 | $28.62 | 28,013 |
2024-02-06 | $28.39 | $28.45 | $28.27 | $28.38 | $28.38 | 27,285 |
2024-02-05 | $28.48 | $28.62 | $28.43 | $28.56 | $28.56 | 27,563 |
2024-02-02 | $28.40 | $28.60 | $28.39 | $28.60 | $28.60 | 26,462 |
2024-02-01 | $28.26 | $28.37 | $28.10 | $28.37 | $28.37 | 20,732 |
2024-01-31 | $28.42 | $28.42 | $28.15 | $28.19 | $28.19 | 17,858 |
2024-01-30 | $28.13 | $28.22 | $28.13 | $28.18 | $28.18 | 20,961 |
2024-01-29 | $28.21 | $28.23 | $28.10 | $28.23 | $28.23 | 26,303 |
2024-01-26 | $27.95 | $28.09 | $27.95 | $28.02 | $28.02 | 50,946 |
2024-01-25 | $28.22 | $28.22 | $28.07 | $28.13 | $28.13 | 13,588 |
2024-01-24 | $28.12 | $28.28 | $28.10 | $28.23 | $28.23 | 25,318 |
2024-01-23 | $28.22 | $28.33 | $28.22 | $28.31 | $28.31 | 24,403 |
2024-01-22 | $28.44 | $28.54 | $28.39 | $28.49 | $28.49 | 43,306 |
2024-01-19 | $28.10 | $28.18 | $27.99 | $28.17 | $28.17 | 18,628 |
2024-01-18 | $27.97 | $28.13 | $27.97 | $28.13 | $28.13 | 26,096 |
2024-01-17 | $27.84 | $27.89 | $27.77 | $27.89 | $27.89 | 46,479 |
2024-01-16 | $28.22 | $28.22 | $28.02 | $28.10 | $28.10 | 43,712 |
2024-01-12 | $27.87 | $27.94 | $27.82 | $27.89 | $27.89 | 28,816 |
2024-01-11 | $27.86 | $27.86 | $27.61 | $27.70 | $27.70 | 43,561 |
2024-01-10 | $27.46 | $27.59 | $27.46 | $27.56 | $27.56 | 24,557 |
2024-01-09 | $26.75 | $26.92 | $26.75 | $26.89 | $26.89 | 18,779 |
2024-01-08 | $26.72 | $26.98 | $26.69 | $26.97 | $26.97 | 14,192 |
2024-01-05 | $26.70 | $26.83 | $26.68 | $26.71 | $26.71 | 21,503 |
2024-01-04 | $26.51 | $26.60 | $26.48 | $26.48 | $26.48 | 15,113 |
2024-01-03 | $26.31 | $26.37 | $26.27 | $26.27 | $26.27 | 9,302 |
2024-01-02 | $26.09 | $26.35 | $26.09 | $26.23 | $26.23 | 40,827 |
2023-12-29 | $26.24 | $26.38 | $26.14 | $26.19 | $26.19 | 23,508 |
2023-12-28 | $26.07 | $26.23 | $26.07 | $26.19 | $26.19 | 17,393 |
2023-12-27 | $26.09 | $26.28 | $26.05 | $26.09 | $26.09 | 60,845 |
2023-12-26 | $26.01 | $26.04 | $25.96 | $26.03 | $26.03 | 18,737 |
2023-12-22 | $25.95 | $26.13 | $25.95 | $26.09 | $26.09 | 23,251 |
2023-12-21 | $25.77 | $25.91 | $25.77 | $25.90 | $25.90 | 20,557 |
2023-12-20 | $25.99 | $26.03 | $25.71 | $25.75 | $25.75 | 26,086 |
2023-12-19 | $25.97 | $26.03 | $25.80 | $25.87 | $25.87 | 24,657 |
2023-12-18 | $25.61 | $25.68 | $25.56 | $25.65 | $25.65 | 66,786 |
2023-12-15 | $25.64 | $25.70 | $25.43 | $25.52 | $25.52 | 86,940 |
2023-12-14 | $32.04 | $32.08 | $31.96 | $32.05 | $25.64 | 39,626 |
2023-12-13 | $32.47 | $32.49 | $32.38 | $32.47 | $25.98 | 23,075 |
2023-12-12 | $32.52 | $32.61 | $32.49 | $32.58 | $26.07 | 21,087 |
2023-12-11 | $32.75 | $32.84 | $32.75 | $32.81 | $26.25 | 4,851 |
2023-12-08 | $32.00 | $32.36 | $32.00 | $32.36 | $25.89 | 19,227 |
2023-12-07 | $32.27 | $32.31 | $32.02 | $32.25 | $25.80 | 12,927 |
2023-12-06 | $32.95 | $32.98 | $32.80 | $32.80 | $26.24 | 3,931 |
2023-12-05 | $32.40 | $32.49 | $32.39 | $32.44 | $25.95 | 7,248 |
2023-12-04 | $32.51 | $32.61 | $32.48 | $32.55 | $26.04 | 16,928 |
2023-12-01 | $32.81 | $32.96 | $32.81 | $32.96 | $26.37 | 8,975 |
2023-11-30 | $32.88 | $32.94 | $32.84 | $32.93 | $26.34 | 6,696 |
2023-11-29 | $32.70 | $32.72 | $32.62 | $32.67 | $26.13 | 29,922 |
2023-11-28 | $32.71 | $32.79 | $32.67 | $32.69 | $26.15 | 8,197 |
2023-11-27 | $32.91 | $32.99 | $32.91 | $32.95 | $26.35 | 8,570 |
2023-11-24 | $33.04 | $33.13 | $33.04 | $33.09 | $26.47 | 12,087 |
2023-11-22 | $32.99 | $33.07 | $32.94 | $33.07 | $26.45 | 21,319 |
2023-11-21 | $32.60 | $32.61 | $32.57 | $32.59 | $26.07 | 5,702 |
2023-11-20 | $32.61 | $32.72 | $32.60 | $32.68 | $26.14 | 12,018 |
2023-11-17 | $32.85 | $32.99 | $32.84 | $32.99 | $26.39 | 8,497 |
2023-11-16 | $32.65 | $32.71 | $32.56 | $32.69 | $26.15 | 21,404 |
2023-11-15 | $32.73 | $32.75 | $32.66 | $32.67 | $26.13 | 5,802 |
2023-11-14 | $32.54 | $32.73 | $32.54 | $32.67 | $26.13 | 8,641 |
2023-11-13 | $32.17 | $32.39 | $32.17 | $32.36 | $25.89 | 11,619 |
2023-11-10 | $32.13 | $32.35 | $32.01 | $32.35 | $25.88 | 8,208 |
2023-11-09 | $32.14 | $32.20 | $31.98 | $31.98 | $25.58 | 10,217 |
2023-11-08 | $31.80 | $31.88 | $31.64 | $31.75 | $25.40 | 15,136 |
2023-11-07 | $32.08 | $32.18 | $32.03 | $32.17 | $25.73 | 56,445 |
2023-11-06 | $32.43 | $32.43 | $32.26 | $32.40 | $25.92 | 18,211 |
2023-11-03 | $32.50 | $32.77 | $32.46 | $32.63 | $32.63 | 42,806 |
2023-11-02 | $32.00 | $32.33 | $31.99 | $32.25 | $32.25 | 158,292 |
2023-11-01 | $31.70 | $31.86 | $31.64 | $31.78 | $31.78 | 32,844 |
2023-10-31 | $31.18 | $31.55 | $31.18 | $31.55 | $31.55 | 29,664 |
2023-10-30 | $30.63 | $30.64 | $30.35 | $30.54 | $30.54 | 36,463 |
2023-10-27 | $30.72 | $30.72 | $30.35 | $30.43 | $30.43 | 4,592,985 |
2023-10-26 | $30.45 | $30.55 | $30.33 | $30.40 | $30.40 | 20,825 |
2023-10-25 | $30.81 | $30.86 | $30.65 | $30.69 | $30.69 | 27,160 |
2023-10-24 | $30.60 | $30.78 | $30.60 | $30.76 | $30.76 | 31,465 |
2023-10-23 | $30.45 | $30.70 | $30.41 | $30.50 | $30.50 | 12,281 |
2023-10-20 | $30.87 | $30.87 | $30.64 | $30.64 | $30.64 | 12,580 |
2023-10-19 | $30.98 | $31.12 | $30.78 | $30.78 | $30.78 | 17,592 |
2023-10-18 | $31.33 | $31.33 | $30.98 | $31.00 | $31.00 | 47,095 |
2023-10-17 | $31.22 | $31.54 | $31.22 | $31.44 | $31.44 | 13,119 |
2023-10-16 | $31.11 | $31.37 | $31.11 | $31.33 | $31.33 | 16,451 |
2023-10-13 | $31.45 | $31.51 | $31.21 | $31.28 | $31.28 | 16,683 |
2023-10-12 | $31.85 | $31.85 | $31.57 | $31.68 | $31.68 | 11,879 |
2023-10-11 | $31.51 | $31.56 | $31.40 | $31.49 | $31.49 | 15,915 |
2023-10-10 | $31.47 | $31.53 | $31.42 | $31.43 | $31.43 | 23,068 |
2023-10-09 | $30.87 | $31.09 | $30.87 | $30.99 | $30.99 | 13,602 |
2023-10-06 | $30.84 | $31.15 | $30.77 | $31.09 | $31.09 | 24,025 |
2023-10-05 | $30.83 | $30.87 | $30.69 | $30.79 | $30.79 | 62,245 |
2023-10-04 | $30.22 | $30.32 | $30.11 | $30.29 | $30.29 | 30,649 |
2023-10-03 | $30.90 | $30.96 | $30.49 | $30.62 | $30.62 | 2,267,468 |
2023-10-02 | $31.53 | $31.55 | $31.24 | $31.33 | $31.33 | 88,945 |
2023-09-29 | $31.82 | $31.82 | $31.51 | $31.59 | $31.59 | 15,484 |
2023-09-28 | $31.62 | $32.02 | $31.62 | $31.97 | $31.97 | 17,355 |
2023-09-27 | $32.10 | $32.15 | $31.90 | $31.99 | $31.99 | 41,113 |
2023-09-26 | $31.92 | $31.99 | $31.74 | $31.74 | $31.74 | 12,949 |
2023-09-25 | $32.11 | $32.20 | $32.04 | $32.20 | $32.20 | 17,040 |
2023-09-22 | $32.17 | $32.23 | $32.10 | $32.13 | $32.13 | 15,084 |
2023-09-21 | $32.08 | $32.08 | $31.81 | $31.81 | $31.81 | 27,771 |
2023-09-20 | $32.61 | $32.69 | $32.43 | $32.43 | $32.43 | 25,688 |
2023-09-19 | $32.86 | $32.88 | $32.77 | $32.86 | $32.86 | 13,858 |
2023-09-18 | $32.57 | $32.60 | $32.42 | $32.60 | $32.60 | 33,277 |
2023-09-15 | $32.68 | $32.74 | $32.54 | $32.58 | $32.58 | 38,099 |
2023-09-14 | $32.51 | $32.71 | $32.51 | $32.69 | $32.69 | 30,465 |
2023-09-13 | $32.13 | $32.19 | $32.09 | $32.12 | $32.12 | 15,240 |
2023-09-12 | $32.04 | $32.18 | $32.04 | $32.09 | $32.09 | 16,607 |
2023-09-11 | $31.87 | $31.96 | $31.82 | $31.91 | $31.91 | 92,774 |
2023-09-08 | $31.82 | $31.90 | $31.81 | $31.84 | $31.84 | 15,762 |
2023-09-07 | $32.03 | $32.08 | $31.99 | $32.02 | $32.02 | 81,779 |
2023-09-06 | $32.10 | $32.13 | $32.03 | $32.10 | $32.10 | 7,415 |
2023-09-05 | $32.04 | $32.11 | $32.00 | $32.05 | $32.05 | 26,985 |
2023-09-01 | $31.61 | $31.70 | $31.55 | $31.70 | $31.70 | 22,456 |
2023-08-31 | $31.41 | $31.45 | $31.23 | $31.32 | $31.32 | 17,719 |
2023-08-30 | $31.04 | $31.13 | $31.01 | $31.13 | $31.13 | 10,093 |
2023-08-29 | $30.98 | $31.12 | $30.97 | $31.08 | $31.08 | 9,267 |
2023-08-28 | $30.91 | $31.06 | $30.91 | $31.04 | $31.04 | 16,837 |
2023-08-25 | $30.56 | $30.69 | $30.52 | $30.68 | $30.68 | 13,601 |
2023-08-24 | $30.60 | $30.66 | $30.37 | $30.38 | $30.38 | 18,937 |
2023-08-23 | $30.47 | $30.60 | $30.47 | $30.52 | $30.52 | 18,585 |
2023-08-22 | $30.52 | $30.52 | $30.32 | $30.38 | $30.38 | 35,391 |
2023-08-21 | $30.20 | $30.31 | $30.18 | $30.29 | $30.29 | 11,486 |
2023-08-18 | $30.00 | $30.10 | $29.93 | $30.04 | $30.04 | 23,182 |
2023-08-17 | $30.29 | $30.30 | $30.06 | $30.11 | $30.11 | 35,672 |
2023-08-16 | $30.35 | $30.47 | $30.34 | $30.35 | $30.35 | 18,509 |
2023-08-15 | $30.59 | $30.59 | $30.45 | $30.50 | $30.50 | 15,338 |
2023-08-14 | $30.65 | $30.78 | $30.65 | $30.78 | $30.78 | 30,193 |
2023-08-11 | $30.99 | $31.04 | $30.92 | $30.96 | $30.96 | 11,856 |
2023-08-10 | $31.02 | $31.17 | $30.98 | $30.99 | $30.99 | 12,718 |
2023-08-09 | $30.66 | $30.69 | $30.52 | $30.55 | $30.55 | 21,803 |
2023-08-08 | $30.64 | $30.75 | $30.56 | $30.70 | $30.70 | 18,558 |
2023-08-07 | $30.61 | $30.79 | $30.61 | $30.75 | $30.75 | 18,699 |
2023-08-04 | $30.34 | $30.63 | $30.34 | $30.35 | $30.35 | 27,787 |
2023-08-03 | $30.14 | $30.30 | $30.10 | $30.25 | $30.25 | 23,011 |
2023-08-02 | $30.76 | $30.83 | $30.54 | $30.56 | $30.56 | 30,230 |
2023-08-01 | $31.18 | $31.23 | $31.10 | $31.12 | $31.12 | 17,448 |
2023-07-31 | $31.16 | $31.32 | $31.16 | $31.23 | $31.23 | 38,312 |
2023-07-28 | $31.03 | $31.17 | $30.98 | $31.12 | $31.12 | 31,526 |
2023-07-27 | $30.84 | $31.00 | $30.41 | $30.50 | $30.50 | 31,536 |
2023-07-26 | $30.44 | $30.51 | $30.40 | $30.47 | $30.47 | 35,154 |
2023-07-25 | $30.53 | $30.61 | $30.52 | $30.56 | $30.56 | 19,451 |
2023-07-24 | $30.48 | $30.62 | $30.43 | $30.55 | $30.55 | 23,407 |
2023-07-21 | $30.51 | $30.62 | $30.51 | $30.60 | $30.60 | 12,983 |
2023-07-20 | $30.21 | $30.33 | $30.18 | $30.23 | $30.23 | 20,279 |
2023-07-19 | $30.55 | $30.60 | $30.48 | $30.53 | $30.53 | 19,186 |
2023-07-18 | $30.09 | $30.38 | $30.09 | $30.34 | $30.34 | 28,280 |
2023-07-17 | $29.87 | $29.94 | $29.85 | $29.88 | $29.88 | 17,148 |
2023-07-14 | $29.99 | $29.99 | $29.80 | $29.87 | $29.87 | 34,939 |
2023-07-13 | $30.08 | $30.14 | $30.00 | $30.09 | $30.09 | 17,336 |
2023-07-12 | $29.75 | $29.86 | $29.68 | $29.69 | $29.69 | 107,426 |
2023-07-11 | $29.85 | $29.97 | $29.82 | $29.96 | $29.96 | 20,839 |
2023-07-10 | $30.01 | $30.09 | $29.98 | $30.00 | $30.00 | 79,461 |
2023-07-07 | $30.09 | $30.34 | $30.09 | $30.24 | $30.24 | 65,411 |
2023-07-06 | $30.25 | $30.40 | $30.05 | $30.23 | $30.23 | 2,544,430 |
2023-07-05 | $30.71 | $30.73 | $30.63 | $30.72 | $30.72 | 97,510 |
2023-07-03 | $31.07 | $31.07 | $30.89 | $30.98 | $30.98 | 102,003 |
2023-06-30 | $30.70 | $30.85 | $30.70 | $30.80 | $30.80 | 7,976 |
2023-06-29 | $30.63 | $30.70 | $30.60 | $30.69 | $30.69 | 20,186 |
2023-06-28 | $30.65 | $30.79 | $30.65 | $30.76 | $30.76 | 12,001 |
2023-06-27 | $30.15 | $30.37 | $30.15 | $30.35 | $30.35 | 9,903 |
2023-06-26 | $30.13 | $30.20 | $30.06 | $30.13 | $30.13 | 16,612 |
2023-06-23 | $30.04 | $30.26 | $30.04 | $30.20 | $30.20 | 36,712 |
2023-06-22 | $30.68 | $30.85 | $30.68 | $30.84 | $30.84 | 34,314 |
2023-06-21 | $30.77 | $30.85 | $30.71 | $30.77 | $30.77 | 38,101 |
2023-06-20 | $30.82 | $30.82 | $30.25 | $30.34 | $30.34 | 38,238 |
2023-06-16 | $30.91 | $31.02 | $30.80 | $30.82 | $30.82 | 29,252 |
2023-06-15 | $30.86 | $31.14 | $30.86 | $31.09 | $31.09 | 20,950 |
2023-06-14 | $31.00 | $31.10 | $30.91 | $31.05 | $31.05 | 23,226 |
2023-06-13 | $30.84 | $31.07 | $30.84 | $30.98 | $30.98 | 33,166 |
2023-06-12 | $30.27 | $30.42 | $30.27 | $30.40 | $30.40 | 21,652 |
2023-06-09 | $30.14 | $30.23 | $30.12 | $30.17 | $30.17 | 16,799 |
2023-06-08 | $29.70 | $30.05 | $29.47 | $29.76 | $29.76 | 92,287 |
2023-06-07 | $29.75 | $29.82 | $29.69 | $29.75 | $29.75 | 89,366 |
2023-06-06 | $30.25 | $30.44 | $30.21 | $30.40 | $30.40 | 4,278,382 |
2023-06-05 | $29.97 | $29.97 | $29.73 | $29.73 | $29.73 | 7,000 |
2023-06-02 | $29.68 | $29.93 | $29.68 | $29.90 | $29.90 | 13,904 |
2023-06-01 | $28.91 | $29.09 | $28.87 | $29.09 | $29.09 | 5,472 |
2023-05-31 | $28.50 | $28.53 | $28.37 | $28.48 | $28.48 | 6,713 |
2023-05-30 | $29.47 | $30.34 | $28.75 | $28.77 | $28.77 | 7,355 |
2023-05-26 | $28.93 | $29.14 | $28.93 | $29.12 | $29.12 | 21,320 |
2023-05-25 | $28.80 | $28.97 | $28.80 | $28.96 | $28.96 | 5,705 |
2023-05-24 | $28.61 | $28.67 | $28.61 | $28.62 | $28.62 | 7,282 |
2023-05-23 | $28.73 | $28.88 | $28.73 | $28.78 | $28.78 | 3,625 |
2023-05-22 | $29.06 | $29.22 | $29.06 | $29.18 | $29.18 | 5,182 |
2023-05-19 | $28.93 | $29.01 | $28.81 | $28.95 | $28.95 | 7,916 |
2023-05-18 | $29.00 | $29.03 | $28.93 | $29.03 | $29.03 | 6,071 |
2023-05-17 | $28.69 | $28.84 | $28.69 | $28.83 | $28.83 | 21,604 |
2023-05-16 | $28.44 | $28.52 | $28.39 | $28.40 | $28.40 | 8,806 |
2023-05-15 | $28.28 | $28.41 | $28.26 | $28.40 | $28.40 | 2,113 |
2023-05-12 | $28.06 | $28.14 | $28.05 | $28.14 | $28.14 | 2,180 |
2023-05-11 | $27.67 | $27.82 | $27.62 | $27.78 | $27.78 | 3,580 |
2023-05-10 | $27.80 | $27.80 | $27.62 | $27.67 | $27.67 | 2,649 |
2023-05-09 | $27.86 | $27.97 | $27.86 | $27.97 | $27.97 | 1,701 |
2023-05-08 | $27.63 | $27.67 | $27.62 | $27.67 | $27.67 | 4,838 |
2023-05-05 | $27.38 | $27.63 | $27.38 | $27.62 | $27.62 | 2,644 |
2023-05-04 | $27.19 | $27.20 | $27.07 | $27.13 | $27.13 | 13,885 |
2023-05-03 | $27.36 | $27.50 | $27.30 | $27.30 | $27.30 | 1,035 |
2023-05-02 | $27.55 | $27.55 | $27.19 | $27.38 | $27.38 | 6,888 |
2023-05-01 | $27.71 | $27.85 | $27.71 | $27.83 | $27.83 | 10,423 |
2023-04-28 | $27.49 | $27.56 | $27.49 | $27.56 | $27.56 | 536 |
2023-04-27 | $27.16 | $27.34 | $27.16 | $27.32 | $27.32 | 2,817 |
2023-04-26 | $26.88 | $26.92 | $26.77 | $26.83 | $26.83 | 3,795 |
2023-04-25 | $27.14 | $27.14 | $26.93 | $26.93 | $26.93 | 1,742 |
2023-04-24 | $27.19 | $27.32 | $27.18 | $27.26 | $27.26 | 14,539 |
2023-04-21 | $27.11 | $27.19 | $27.11 | $27.19 | $27.19 | 2,864 |
2023-04-20 | $27.05 | $27.07 | $27.03 | $27.07 | $27.07 | 2,868 |
2023-04-19 | $26.94 | $27.05 | $26.94 | $27.05 | $27.05 | 1,921 |
2023-04-18 | $27.09 | $27.15 | $27.09 | $27.15 | $27.15 | 2,167 |
2023-04-17 | $26.95 | $27.05 | $26.95 | $27.05 | $27.05 | 2,691 |
2023-04-14 | $26.76 | $26.84 | $26.76 | $26.84 | $26.84 | 3,350 |
2023-04-13 | $26.67 | $26.89 | $26.67 | $26.84 | $26.84 | 5,285 |
2023-04-12 | $26.61 | $26.64 | $26.52 | $26.52 | $26.52 | 6,820 |
2023-04-11 | $26.44 | $26.55 | $26.44 | $26.55 | $26.55 | 745 |
2023-04-10 | $26.38 | $26.45 | $26.38 | $26.45 | $26.45 | 621 |
2023-04-06 | $26.13 | $26.25 | $26.13 | $26.16 | $26.16 | 598 |
2023-04-05 | $27.00 | $27.01 | $26.07 | $26.13 | $26.13 | 13,932 |
2023-04-04 | $26.74 | $26.74 | $26.55 | $26.58 | $26.58 | 2,658 |
2023-04-03 | $26.83 | $26.83 | $26.65 | $26.77 | $26.77 | 2,428 |
2023-03-31 | $26.55 | $26.71 | $26.55 | $26.67 | $26.67 | 1,033 |
2023-03-30 | $26.47 | $26.47 | $26.35 | $26.40 | $26.40 | 690 |
2023-03-29 | $26.25 | $26.27 | $26.25 | $26.27 | $26.27 | 511 |
2023-03-28 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 199 |
2023-03-27 | $25.76 | $25.86 | $25.76 | $25.86 | $25.86 | 234 |
2023-03-24 | $25.46 | $25.51 | $25.45 | $25.51 | $25.51 | 1,318 |
2023-03-23 | $25.72 | $25.72 | $25.43 | $25.43 | $25.43 | 726 |
2023-03-22 | $25.72 | $25.72 | $25.42 | $25.42 | $25.42 | 312 |
2023-03-21 | $25.59 | $25.73 | $25.59 | $25.73 | $25.73 | 597 |
2023-03-20 | $25.33 | $25.41 | $25.33 | $25.39 | $25.39 | 1,276 |
2023-03-17 | $25.21 | $25.21 | $25.12 | $25.12 | $25.12 | 1,612 |
2023-03-16 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 902 |
2023-03-15 | $24.94 | $24.99 | $24.81 | $24.97 | $24.97 | 3,136 |
2023-03-14 | $25.71 | $25.71 | $25.62 | $25.69 | $25.69 | 5,555 |
2023-03-13 | $25.58 | $25.64 | $25.58 | $25.64 | $25.64 | 298 |
2023-03-10 | $26.50 | $26.50 | $26.15 | $26.15 | $26.15 | 4,935 |
2023-03-09 | $26.88 | $26.88 | $26.68 | $26.68 | $26.68 | 3,679 |
2023-03-08 | $26.80 | $26.88 | $26.80 | $26.88 | $26.88 | 1,710 |
2023-03-07 | $26.64 | $26.64 | $26.57 | $26.59 | $26.59 | 3,037 |
2023-03-06 | $26.57 | $26.62 | $26.50 | $26.55 | $26.55 | 61,980 |
2023-03-03 | $26.44 | $26.56 | $26.44 | $26.56 | $26.56 | 590 |
2023-03-02 | $26.07 | $26.15 | $26.05 | $26.13 | $26.13 | 1,840 |
2023-03-01 | $25.98 | $26.01 | $25.98 | $26.01 | $26.01 | 1,185 |
2023-02-28 | $26.05 | $26.05 | $25.92 | $25.95 | $25.95 | 4,935 |
2023-02-27 | $26.05 | $26.07 | $26.05 | $26.07 | $26.07 | 355 |
2023-02-24 | $25.81 | $25.84 | $25.81 | $25.84 | $25.84 | 1,311 |
2023-02-23 | $25.72 | $25.89 | $25.72 | $25.87 | $25.87 | 686 |
2023-02-22 | $25.64 | $25.67 | $25.64 | $25.67 | $25.67 | 9,923 |
2023-02-21 | $26.02 | $26.02 | $25.88 | $25.88 | $25.88 | 3,716 |
2023-02-17 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 113 |
2023-02-16 | $25.98 | $26.08 | $25.94 | $25.94 | $25.94 | 13,646 |
2023-02-15 | $26.00 | $26.05 | $26.00 | $26.04 | $26.04 | 36,854 |
2023-02-14 | $26.05 | $26.16 | $26.05 | $26.15 | $26.15 | 13,378 |
2023-02-13 | $25.94 | $26.11 | $25.94 | $26.11 | $26.11 | 7,176 |
2023-02-10 | $25.88 | $25.98 | $25.88 | $25.97 | $25.97 | 5,250 |
2023-02-09 | $25.92 | $25.94 | $25.86 | $25.86 | $25.86 | 4,614 |
2023-02-08 | $25.81 | $25.82 | $25.74 | $25.75 | $25.75 | 2,045 |
2023-02-07 | $25.74 | $25.95 | $25.73 | $25.95 | $25.95 | 9,633 |
2023-02-06 | $25.82 | $25.91 | $25.82 | $25.89 | $25.89 | 17,193 |
2023-02-03 | $25.83 | $25.93 | $25.76 | $25.86 | $25.86 | 60,375 |
2023-02-02 | $25.51 | $25.61 | $25.49 | $25.60 | $25.60 | 2,708 |
2023-02-01 | $25.60 | $25.69 | $25.54 | $25.69 | $25.69 | 2,549 |
2023-01-31 | $25.67 | $25.88 | $25.48 | $25.88 | $25.88 | 1,960 |
2023-01-30 | $25.84 | $25.93 | $25.84 | $25.84 | $25.84 | 5,979 |
2023-01-27 | $25.81 | $25.86 | $25.81 | $25.86 | $25.86 | 1,095 |
2023-01-26 | $25.81 | $25.86 | $25.79 | $25.86 | $25.86 | 2,538 |
2023-01-25 | $25.65 | $25.78 | $25.63 | $25.78 | $25.78 | 993 |
2023-01-24 | $25.60 | $25.60 | $25.59 | $25.59 | $25.59 | 638 |
2023-01-23 | $25.42 | $25.62 | $25.42 | $25.49 | $25.49 | 445,840 |
2023-01-20 | $25.29 | $25.33 | $25.29 | $25.33 | $25.33 | 1,283 |
2023-01-19 | $24.88 | $24.91 | $24.84 | $24.87 | $24.87 | 3,139 |
2023-01-18 | $25.05 | $25.05 | $24.96 | $24.97 | $24.97 | 1,857 |
2023-01-17 | $24.77 | $24.90 | $24.77 | $24.85 | $24.85 | 3,580 |
2023-01-13 | $24.44 | $24.55 | $24.44 | $24.55 | $24.55 | 960 |
2023-01-12 | $24.77 | $24.77 | $24.55 | $24.68 | $24.68 | 8,880 |
2023-01-11 | $24.71 | $24.74 | $24.66 | $24.74 | $24.74 | 3,334 |
2023-01-10 | $24.40 | $24.49 | $24.31 | $24.49 | $24.49 | 15,577 |
2023-01-09 | $24.61 | $24.68 | $24.48 | $24.48 | $24.48 | 2,111 |
2023-01-06 | $24.44 | $24.49 | $24.41 | $24.49 | $24.49 | 1,492 |
2023-01-05 | $24.23 | $24.25 | $24.14 | $24.15 | $24.15 | 3,612 |
2023-01-04 | $24.21 | $24.35 | $24.21 | $24.28 | $24.28 | 1,708 |
2023-01-03 | $24.33 | $24.35 | $24.26 | $24.30 | $24.30 | 2,133 |
2022-12-30 | $24.39 | $24.40 | $24.20 | $24.29 | $24.29 | 10,734 |
2022-12-29 | $24.67 | $24.85 | $24.67 | $24.77 | $24.77 | 12,112 |
2022-12-28 | $24.63 | $24.63 | $24.49 | $24.50 | $24.50 | 7,754 |
2022-12-27 | $24.65 | $24.68 | $24.64 | $24.68 | $24.68 | 1,750 |
2022-12-23 | $24.56 | $24.66 | $24.56 | $24.63 | $24.63 | 13,087 |
2022-12-22 | $24.61 | $24.61 | $24.37 | $24.50 | $24.50 | 6,841 |
2022-12-21 | $24.56 | $24.65 | $24.49 | $24.54 | $24.54 | 12,950 |
2022-12-20 | $24.55 | $24.72 | $24.44 | $24.45 | $24.45 | 34,193 |
2022-12-19 | $25.21 | $25.31 | $25.18 | $25.22 | $25.22 | 2,628 |
2022-12-16 | $24.00 | $25.19 | $24.00 | $25.18 | $25.18 | 2,645 |
2022-12-15 | $30.97 | $31.00 | $30.96 | $31.00 | $31.00 | 9,236 |
2022-12-14 | $31.29 | $31.35 | $31.17 | $31.17 | $31.17 | 4,748 |
2022-12-13 | $31.33 | $31.33 | $31.23 | $31.30 | $31.30 | 1,040 |
2022-12-12 | $31.00 | $31.32 | $31.00 | $31.32 | $31.32 | 3,235 |
2022-12-09 | $31.18 | $31.18 | $31.07 | $31.07 | $31.07 | 1,655 |
2022-12-08 | $30.84 | $30.95 | $30.84 | $30.95 | $30.95 | 1,590 |
2022-12-07 | $30.76 | $30.78 | $30.75 | $30.76 | $30.76 | 5,583 |
2022-12-06 | $30.82 | $30.82 | $30.73 | $30.73 | $30.73 | 368 |
2022-12-05 | $30.74 | $30.90 | $30.66 | $30.73 | $30.73 | 10,473 |
2022-12-02 | $30.71 | $30.93 | $30.71 | $30.86 | $30.86 | 1,443 |
2022-12-01 | $31.23 | $31.24 | $31.23 | $31.24 | $31.24 | 364 |
2022-11-30 | $31.52 | $31.69 | $31.44 | $31.69 | $31.69 | 766 |
2022-11-29 | $31.46 | $31.53 | $31.45 | $31.53 | $31.53 | 1,590 |
2022-11-28 | $31.88 | $31.90 | $31.73 | $31.73 | $31.73 | 1,249 |
2022-11-25 | $32.07 | $32.07 | $32.02 | $32.02 | $32.02 | 1,091 |
2022-11-23 | $31.92 | $31.92 | $31.86 | $31.86 | $31.86 | 1,777 |
2022-11-22 | $31.65 | $31.89 | $31.65 | $31.89 | $31.89 | 459 |
2022-11-21 | $31.41 | $31.42 | $31.40 | $31.40 | $31.40 | 3,385 |
2022-11-18 | $31.21 | $31.28 | $31.21 | $31.28 | $31.28 | 575 |
2022-11-17 | $31.10 | $31.21 | $31.10 | $31.21 | $31.21 | 2,589 |
2022-11-16 | $31.09 | $31.09 | $31.00 | $31.06 | $31.06 | 2,650 |
2022-11-15 | $31.20 | $31.27 | $31.10 | $31.10 | $31.10 | 1,280 |
2022-11-14 | $31.12 | $31.21 | $31.01 | $31.01 | $31.01 | 8,600 |
2022-11-11 | $31.16 | $31.21 | $31.09 | $31.12 | $31.12 | 8,378 |
2022-11-10 | $30.97 | $31.17 | $30.97 | $31.17 | $31.17 | 2,306 |
2022-11-09 | $30.76 | $30.77 | $30.62 | $30.62 | $30.62 | 3,531 |
2022-11-08 | $30.98 | $30.98 | $30.86 | $30.93 | $30.93 | 2,329 |
2022-11-07 | $30.63 | $30.72 | $30.63 | $30.68 | $30.68 | 1,620 |
2022-11-04 | $30.44 | $30.60 | $30.37 | $30.53 | $30.53 | 5,815 |
2022-11-03 | $30.47 | $30.47 | $30.37 | $30.37 | $30.37 | 1,356 |
2022-11-02 | $30.57 | $30.57 | $30.29 | $30.29 | $30.29 | 3,914 |
2022-11-01 | $30.74 | $30.74 | $30.51 | $30.60 | $30.60 | 4,169 |
2022-10-31 | $30.49 | $30.52 | $30.46 | $30.52 | $30.52 | 905 |
2022-10-28 | $30.42 | $30.44 | $30.33 | $30.43 | $30.43 | 38,875 |
2022-10-27 | $30.25 | $30.25 | $30.03 | $30.03 | $30.03 | 955 |
2022-10-26 | $30.58 | $30.58 | $30.38 | $30.38 | $30.38 | 3,575 |
2022-10-25 | $30.38 | $30.50 | $30.38 | $30.50 | $30.50 | 774 |
2022-10-24 | $29.97 | $30.07 | $29.94 | $30.07 | $30.07 | 4,368 |
2022-10-21 | $29.76 | $30.01 | $29.73 | $30.01 | $30.01 | 14,945 |
2022-10-20 | $29.98 | $30.13 | $29.95 | $29.95 | $29.95 | 1,231 |
2022-10-19 | $29.99 | $29.99 | $29.84 | $29.89 | $29.89 | 6,530 |
2022-10-18 | $30.06 | $30.06 | $29.88 | $29.88 | $29.88 | 3,449 |
2022-10-17 | $29.99 | $30.02 | $29.95 | $30.00 | $30.00 | 29,477 |
2022-10-14 | $29.96 | $29.96 | $29.58 | $29.58 | $29.58 | 1,415 |
2022-10-13 | $28.90 | $29.77 | $28.90 | $29.77 | $29.77 | 10,416 |
2022-10-12 | $29.43 | $29.54 | $29.43 | $29.45 | $29.45 | 5,228 |
2022-10-11 | $29.50 | $29.50 | $29.46 | $29.47 | $29.47 | 543 |
2022-10-10 | $29.54 | $29.67 | $29.45 | $29.67 | $29.67 | 20,396 |
2022-10-07 | $29.93 | $29.93 | $29.72 | $29.72 | $29.72 | 2,185 |
2022-10-06 | $29.98 | $30.10 | $29.92 | $30.02 | $30.02 | 10,277 |
2022-10-05 | $30.00 | $30.09 | $30.00 | $30.09 | $30.09 | 3,233 |
2022-10-04 | $30.04 | $30.36 | $29.96 | $30.36 | $30.36 | 2,847 |
2022-10-03 | $29.50 | $29.57 | $29.49 | $29.57 | $29.57 | 5,647 |
2022-09-30 | $29.17 | $29.22 | $29.01 | $29.01 | $29.01 | 7,300 |
2022-09-29 | $29.31 | $29.31 | $29.07 | $29.21 | $29.21 | 3,652 |
2022-09-28 | $29.06 | $29.47 | $29.06 | $29.47 | $29.47 | 11,591 |
2022-09-27 | $29.19 | $29.27 | $28.96 | $29.03 | $29.03 | 10,929 |
2022-09-26 | $29.35 | $29.36 | $29.17 | $29.23 | $29.23 | 4,588 |
2022-09-23 | $29.46 | $29.46 | $29.27 | $29.38 | $29.38 | 1,646 |
2022-09-22 | $29.75 | $29.76 | $29.66 | $29.76 | $29.76 | 1,293 |
2022-09-21 | $30.06 | $30.11 | $29.87 | $29.87 | $29.87 | 2,231 |
2022-09-20 | $30.17 | $30.17 | $30.11 | $30.11 | $30.11 | 781 |
2022-09-19 | $30.28 | $30.32 | $30.28 | $30.32 | $30.32 | 999 |
2022-09-16 | $30.11 | $30.17 | $30.11 | $30.17 | $30.17 | 700 |
2022-09-15 | $30.37 | $30.40 | $30.26 | $30.30 | $30.30 | 3,026 |
2022-09-14 | $30.40 | $30.45 | $30.37 | $30.42 | $30.42 | 6,790 |
2022-09-13 | $30.43 | $30.43 | $30.28 | $30.28 | $30.28 | 366 |
2022-09-12 | $30.98 | $31.00 | $30.88 | $30.88 | $30.88 | 1,670 |
2022-09-09 | $30.67 | $30.85 | $30.67 | $30.85 | $30.85 | 1,818 |
2022-09-08 | $30.53 | $30.58 | $30.48 | $30.57 | $30.57 | 1,890 |
2022-09-07 | $30.04 | $30.19 | $30.04 | $30.16 | $30.16 | 2,626 |
2022-09-06 | $30.05 | $30.05 | $29.99 | $30.00 | $30.00 | 2,961 |
2022-09-02 | $30.18 | $30.18 | $29.95 | $29.95 | $29.95 | 2,672 |
2022-09-01 | $30.13 | $30.33 | $30.10 | $30.23 | $30.23 | 2,059 |
2022-08-31 | $30.41 | $30.64 | $30.35 | $30.35 | $30.35 | 14,339 |
2022-08-30 | $30.48 | $30.48 | $30.20 | $30.40 | $30.40 | 3,969 |
2022-08-29 | $30.44 | $30.51 | $30.44 | $30.47 | $30.47 | 975 |
2022-08-26 | $30.87 | $30.87 | $30.47 | $30.47 | $30.47 | 5,402 |
2022-08-25 | $30.84 | $30.96 | $30.84 | $30.96 | $30.96 | 980 |
2022-08-24 | $30.67 | $30.77 | $30.67 | $30.76 | $30.76 | 1,647 |
2022-08-23 | $30.70 | $30.71 | $30.68 | $30.68 | $30.68 | 470 |
2022-08-22 | $30.86 | $30.86 | $30.71 | $30.73 | $30.73 | 1,475 |
2022-08-19 | $30.94 | $30.94 | $30.90 | $30.93 | $30.93 | 2,762 |
2022-08-18 | $31.12 | $31.21 | $31.12 | $31.21 | $31.21 | 1,776 |
2022-08-17 | $31.15 | $31.24 | $31.10 | $31.14 | $31.14 | 7,002 |
2022-08-16 | $30.94 | $31.06 | $30.94 | $31.05 | $31.05 | 1,113 |
2022-08-15 | $30.68 | $30.97 | $30.68 | $30.97 | $30.97 | 3,057 |
2022-08-12 | $30.79 | $30.88 | $30.74 | $30.88 | $30.88 | 2,133 |
2022-08-11 | $30.47 | $30.47 | $30.44 | $30.44 | $30.44 | 860 |
2022-08-10 | $30.26 | $30.39 | $30.26 | $30.39 | $30.39 | 2,677 |
2022-08-09 | $30.14 | $30.14 | $30.04 | $30.04 | $30.04 | 479 |
2022-08-08 | $30.47 | $30.47 | $30.32 | $30.32 | $30.32 | 1,879 |
2022-08-05 | $30.28 | $30.29 | $30.27 | $30.29 | $30.29 | 774 |
2022-08-04 | $30.07 | $30.07 | $30.01 | $30.01 | $30.01 | 317 |
2022-08-03 | $30.22 | $30.32 | $30.22 | $30.31 | $30.31 | 2,014 |
2022-08-02 | $30.08 | $30.29 | $30.08 | $30.17 | $30.17 | 5,179 |
2022-08-01 | $30.43 | $30.43 | $30.35 | $30.41 | $30.41 | 1,482 |
2022-07-29 | $30.32 | $30.34 | $30.20 | $30.34 | $30.34 | 5,651 |
2022-07-28 | $30.19 | $30.32 | $30.19 | $30.32 | $30.32 | 1,032 |
2022-07-27 | $30.35 | $30.53 | $30.35 | $30.53 | $30.53 | 3,525 |
2022-07-26 | $30.10 | $30.10 | $30.01 | $30.01 | $30.01 | 1,065 |
2022-07-25 | $30.23 | $30.33 | $30.22 | $30.29 | $30.29 | 7,285 |
2022-07-22 | $30.39 | $30.39 | $30.10 | $30.14 | $30.14 | 8,162 |
2022-07-21 | $30.28 | $30.31 | $30.21 | $30.31 | $30.31 | 14,513 |
2022-07-20 | $30.13 | $30.18 | $30.07 | $30.12 | $30.12 | 7,503 |
2022-07-19 | $30.12 | $30.12 | $29.74 | $30.01 | $30.01 | 8,408 |
2022-07-18 | $29.74 | $29.82 | $29.56 | $29.56 | $29.56 | 3,219 |
2022-07-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 21 |
2022-07-14 | $29.32 | $29.39 | $29.32 | $29.38 | $29.38 | 1,276 |
2022-07-13 | $29.22 | $29.38 | $29.22 | $29.34 | $29.34 | 1,324 |
2022-07-12 | $29.37 | $29.40 | $29.37 | $29.40 | $29.40 | 329 |
2022-07-11 | $29.68 | $29.68 | $29.48 | $29.48 | $29.48 | 1,686 |
2022-07-08 | $29.55 | $29.65 | $29.55 | $29.63 | $29.63 | 1,124 |
2022-07-07 | $29.31 | $29.46 | $29.27 | $29.45 | $29.45 | 15,073 |
2022-07-06 | $28.87 | $29.02 | $28.87 | $29.02 | $29.02 | 6,510 |
2022-07-05 | $28.69 | $28.99 | $28.68 | $28.99 | $28.99 | 4,921 |
2022-07-01 | $28.91 | $29.10 | $28.91 | $29.10 | $29.10 | 1,685 |
2022-06-30 | $28.87 | $29.06 | $28.80 | $28.98 | $28.98 | 9,802 |
2022-06-29 | $30.09 | $30.09 | $29.25 | $29.30 | $29.30 | 3,511 |
2022-06-28 | $29.65 | $29.65 | $29.31 | $29.31 | $29.31 | 3,885 |
2022-06-27 | $29.17 | $29.22 | $29.14 | $29.14 | $29.14 | 3,321 |
2022-06-24 | $29.06 | $29.36 | $29.06 | $29.36 | $29.36 | 6,961 |
2022-06-23 | $28.75 | $28.80 | $28.63 | $28.78 | $28.78 | 7,292 |
2022-06-22 | $28.98 | $29.02 | $28.87 | $28.90 | $28.90 | 1,241 |
2022-06-21 | $28.80 | $29.11 | $28.80 | $29.05 | $29.05 | 13,114 |
2022-06-17 | $28.54 | $28.59 | $28.35 | $28.49 | $28.49 | 6,739 |
2022-06-16 | $29.10 | $29.10 | $29.05 | $29.05 | $28.14 | 1,275 |
2022-06-15 | $29.77 | $29.88 | $29.68 | $29.87 | $28.93 | 3,177 |
2022-06-14 | $30.00 | $30.00 | $29.75 | $29.84 | $28.90 | 1,233 |
2022-06-13 | $29.84 | $29.94 | $29.84 | $29.88 | $28.94 | 1,601 |
2022-06-10 | $30.65 | $30.68 | $30.63 | $30.68 | $29.72 | 3,881 |
2022-06-09 | $31.46 | $31.46 | $31.23 | $31.23 | $30.25 | 9,787 |
2022-06-08 | $31.44 | $31.46 | $31.29 | $31.35 | $30.36 | 3,307 |
2022-06-07 | $31.12 | $31.37 | $31.06 | $31.37 | $30.39 | 5,577 |
2022-06-06 | $31.16 | $31.16 | $31.08 | $31.11 | $30.13 | 2,405 |
2022-06-03 | $30.74 | $30.78 | $30.69 | $30.72 | $29.75 | 2,958 |
2022-06-02 | $30.82 | $31.11 | $30.82 | $31.11 | $30.13 | 6,452 |
2022-06-01 | $31.08 | $31.09 | $30.84 | $30.90 | $29.93 | 2,823 |
2022-05-31 | $30.50 | $30.59 | $30.45 | $30.52 | $29.56 | 2,643 |
2022-05-27 | $30.33 | $30.50 | $30.31 | $30.50 | $29.54 | 3,181 |
2022-05-26 | $30.14 | $30.36 | $30.10 | $30.35 | $29.40 | 4,004 |
2022-05-25 | $30.06 | $30.20 | $30.02 | $30.12 | $29.17 | 5,654 |
2022-05-24 | $29.88 | $29.97 | $29.88 | $29.97 | $29.03 | 5,211 |
2022-05-23 | $30.41 | $30.41 | $30.33 | $30.33 | $29.38 | 2,044 |
2022-05-20 | $30.18 | $30.18 | $29.94 | $30.02 | $29.07 | 2,072 |
2022-05-19 | $29.39 | $29.75 | $29.39 | $29.64 | $28.71 | 2,944 |
2022-05-18 | $29.93 | $29.93 | $29.47 | $29.47 | $28.54 | 6,227 |
2022-05-17 | $30.06 | $30.08 | $29.91 | $30.06 | $29.11 | 6,133 |
2022-05-16 | $29.71 | $29.90 | $29.65 | $29.77 | $28.83 | 10,168 |
2022-05-13 | $29.97 | $30.00 | $29.89 | $30.00 | $29.06 | 887 |
2022-05-12 | $29.06 | $29.20 | $29.06 | $29.20 | $28.28 | 684 |
2022-05-11 | $29.63 | $29.63 | $29.22 | $29.22 | $28.30 | 2,046 |
2022-05-10 | $29.85 | $29.85 | $29.63 | $29.63 | $28.70 | 3,872 |
2022-05-09 | $29.91 | $29.91 | $29.57 | $29.57 | $28.64 | 402 |
2022-05-06 | $30.28 | $30.46 | $30.25 | $30.46 | $29.50 | 1,242 |
2022-05-05 | $30.13 | $30.20 | $30.11 | $30.17 | $29.22 | 1,993 |
2022-05-04 | $30.35 | $30.82 | $30.30 | $30.82 | $29.85 | 1,708 |
2022-05-03 | $30.36 | $30.57 | $30.36 | $30.57 | $29.61 | 4,132 |
2022-05-02 | $30.14 | $30.31 | $30.02 | $30.31 | $29.36 | 1,911 |
2022-04-29 | $30.95 | $30.95 | $30.16 | $30.16 | $29.21 | 3,381 |
2022-04-28 | $30.46 | $30.83 | $30.45 | $30.75 | $29.78 | 1,941 |
2022-04-27 | $29.86 | $29.86 | $29.73 | $29.73 | $28.80 | 1,570 |
2022-04-26 | $29.57 | $29.61 | $29.42 | $29.42 | $28.50 | 4,659 |
2022-04-25 | $30.04 | $30.04 | $30.04 | $30.04 | $29.10 | 685 |
2022-04-22 | $30.11 | $30.14 | $30.04 | $30.04 | $29.10 | 800 |
2022-04-21 | $30.40 | $30.40 | $30.40 | $30.40 | $29.44 | 40 |
2022-04-20 | $30.53 | $30.56 | $30.45 | $30.48 | $29.52 | 2,657 |
2022-04-19 | $30.34 | $30.46 | $30.34 | $30.46 | $29.50 | 2,049 |
2022-04-18 | $30.04 | $30.15 | $30.02 | $30.02 | $29.08 | 748 |
2022-04-14 | $30.27 | $30.28 | $30.14 | $30.14 | $29.19 | 2,266 |
2022-04-13 | $30.10 | $30.16 | $30.10 | $30.16 | $29.21 | 5,792 |
2022-04-12 | $30.03 | $30.03 | $29.66 | $29.66 | $28.73 | 2,188 |
2022-04-11 | $30.20 | $30.20 | $30.04 | $30.04 | $29.09 | 2,295 |
2022-04-08 | $30.19 | $30.34 | $30.19 | $30.21 | $29.26 | 5,564 |
2022-04-07 | $30.17 | $30.40 | $30.16 | $30.30 | $29.35 | 22,711 |
2022-04-06 | $30.27 | $30.46 | $30.25 | $30.36 | $29.41 | 5,039 |
2022-04-05 | $30.81 | $30.82 | $30.80 | $30.80 | $29.83 | 4,433 |
2022-04-04 | $31.16 | $31.40 | $31.16 | $31.36 | $30.37 | 1,509 |
2022-04-01 | $31.08 | $31.08 | $30.84 | $31.01 | $30.04 | 8,701 |
2022-03-31 | $30.86 | $30.92 | $30.69 | $30.70 | $29.73 | 2,225 |
2022-03-30 | $31.17 | $31.28 | $31.00 | $31.01 | $30.04 | 4,145 |
2022-03-29 | $31.59 | $31.59 | $31.36 | $31.53 | $30.54 | 6,035 |
2022-03-28 | $31.15 | $31.23 | $31.02 | $31.23 | $30.25 | 2,100 |
2022-03-25 | $31.26 | $31.36 | $31.16 | $31.36 | $30.37 | 18,226 |
2022-03-24 | $31.17 | $31.39 | $31.14 | $31.39 | $30.40 | 23,872 |
2022-03-23 | $30.80 | $30.96 | $30.73 | $30.80 | $29.83 | 60,090 |
2022-03-22 | $30.67 | $30.98 | $30.67 | $30.94 | $29.97 | 67,462 |
2022-03-21 | $30.56 | $30.58 | $30.47 | $30.56 | $29.60 | 60,114 |
2022-03-18 | $30.20 | $30.44 | $30.19 | $30.44 | $29.49 | 109,674 |
2022-03-17 | $29.73 | $29.99 | $29.73 | $29.95 | $29.01 | 95,299 |
2022-03-16 | $29.41 | $29.62 | $29.34 | $29.62 | $28.69 | 25,708 |
2022-03-15 | $28.64 | $28.97 | $28.64 | $28.93 | $28.02 | 545 |
2022-03-14 | $28.42 | $28.45 | $28.41 | $28.45 | $27.56 | 388 |
2022-03-11 | $28.45 | $28.45 | $28.18 | $28.18 | $27.30 | 6,824 |
2022-03-10 | $28.34 | $28.34 | $28.34 | $28.34 | $27.45 | 33 |
2022-03-09 | $28.25 | $28.34 | $28.25 | $28.34 | $27.45 | 506 |
2022-03-08 | $27.73 | $27.85 | $27.44 | $27.59 | $26.73 | 7,593 |
2022-03-07 | $28.38 | $28.38 | $27.98 | $27.98 | $27.10 | 249 |
2022-03-04 | $28.82 | $28.89 | $28.67 | $28.83 | $27.92 | 4,335 |
2022-03-03 | $29.29 | $29.35 | $29.29 | $29.35 | $28.43 | 2,262 |
2022-03-02 | $29.39 | $29.55 | $29.39 | $29.55 | $28.62 | 889 |
2022-03-01 | $29.64 | $29.64 | $29.18 | $29.30 | $28.38 | 957 |
2022-02-28 | $29.78 | $29.78 | $29.72 | $29.78 | $28.84 | 1,856 |
2022-02-25 | $29.69 | $30.09 | $29.69 | $30.09 | $29.14 | 1,781 |
2022-02-24 | $28.98 | $29.39 | $28.89 | $29.39 | $28.47 | 2,137 |
2022-02-23 | $29.84 | $29.84 | $29.45 | $29.45 | $28.53 | 2,270 |
2022-02-22 | $29.91 | $29.96 | $29.72 | $29.79 | $28.86 | 1,193 |
2022-02-18 | $30.00 | $30.03 | $30.00 | $30.03 | $29.08 | 332 |
2022-02-17 | $30.20 | $30.25 | $30.07 | $30.07 | $29.12 | 381 |
2022-02-16 | $30.50 | $30.69 | $30.48 | $30.62 | $29.66 | 4,285 |
2022-02-15 | $30.67 | $30.67 | $30.67 | $30.67 | $29.71 | 94 |
2022-02-14 | $30.29 | $30.34 | $30.29 | $30.34 | $29.39 | 373 |
2022-02-11 | $30.61 | $30.61 | $30.25 | $30.26 | $29.31 | 3,925 |
2022-02-10 | $30.67 | $30.89 | $30.64 | $30.64 | $29.68 | 2,206 |
2022-02-09 | $30.88 | $30.97 | $30.87 | $30.97 | $29.99 | 5,179 |
2022-02-08 | $30.40 | $30.59 | $30.40 | $30.59 | $29.63 | 904 |
2022-02-07 | $30.34 | $30.36 | $30.31 | $30.31 | $29.35 | 2,603 |
2022-02-04 | $30.35 | $30.35 | $30.29 | $30.29 | $29.34 | 881 |
2022-02-03 | $30.14 | $30.19 | $30.01 | $30.01 | $29.07 | 1,020 |
2022-02-02 | $30.50 | $30.50 | $30.39 | $30.47 | $29.51 | 1,081 |
2022-02-01 | $30.08 | $30.08 | $30.08 | $30.08 | $29.13 | 251 |
2022-01-31 | $30.03 | $30.17 | $30.02 | $30.17 | $29.22 | 1,565 |
2022-01-28 | $29.39 | $29.60 | $29.24 | $29.55 | $28.62 | 8,321 |
2022-01-27 | $29.60 | $29.76 | $29.49 | $29.54 | $28.61 | 1,586 |
2022-01-26 | $30.19 | $30.19 | $29.68 | $29.76 | $28.83 | 2,757 |
2022-01-25 | $29.86 | $29.97 | $29.80 | $29.97 | $29.03 | 2,523 |
2022-01-24 | $29.56 | $30.06 | $29.56 | $30.06 | $29.11 | 1,363 |
2022-01-21 | $30.37 | $30.37 | $30.12 | $30.12 | $29.17 | 867 |
2022-01-20 | $30.63 | $30.67 | $30.32 | $30.32 | $29.37 | 462 |
2022-01-19 | $30.74 | $30.74 | $30.49 | $30.49 | $29.53 | 1,277 |
2022-01-18 | $31.05 | $31.08 | $30.96 | $30.99 | $30.02 | 3,542 |
2022-01-14 | $31.18 | $31.36 | $31.18 | $31.36 | $30.37 | 4,406 |
2022-01-13 | $31.78 | $31.78 | $31.34 | $31.34 | $30.36 | 3,174 |
2022-01-12 | $31.89 | $31.94 | $31.80 | $31.83 | $30.83 | 3,679 |
2022-01-11 | $31.42 | $31.62 | $31.35 | $31.62 | $30.63 | 3,761 |
2022-01-10 | $31.40 | $31.40 | $31.02 | $31.35 | $30.36 | 15,243 |
2022-01-07 | $31.46 | $31.53 | $31.32 | $31.53 | $30.54 | 1,774 |
2022-01-06 | $31.83 | $31.83 | $31.67 | $31.72 | $30.72 | 1,621 |
2022-01-05 | $32.31 | $32.39 | $32.06 | $32.06 | $31.05 | 2,334 |
2022-01-04 | $32.10 | $32.23 | $32.10 | $32.23 | $31.22 | 5,447 |
2022-01-03 | $31.50 | $31.60 | $31.50 | $31.54 | $30.55 | 8,305 |
2021-12-31 | $31.41 | $31.51 | $31.41 | $31.43 | $30.44 | 1,452 |
2021-12-30 | $31.62 | $31.63 | $31.44 | $31.44 | $30.45 | 2,604 |
2021-12-29 | $31.39 | $31.51 | $31.39 | $31.47 | $30.48 | 4,301 |
2021-12-28 | $31.61 | $31.61 | $31.56 | $31.57 | $30.57 | 739 |
2021-12-27 | $31.35 | $31.53 | $31.35 | $31.51 | $30.52 | 976 |
2021-12-23 | $31.43 | $31.48 | $31.43 | $31.47 | $30.48 | 960 |
2021-12-22 | $31.10 | $31.24 | $31.10 | $31.24 | $30.26 | 1,040 |
2021-12-21 | $31.08 | $31.20 | $31.08 | $31.17 | $30.19 | 1,875 |
2021-12-20 | $30.89 | $30.90 | $30.86 | $30.90 | $29.93 | 575 |
2021-12-17 | $31.22 | $31.32 | $31.19 | $31.19 | $30.21 | 1,007 |
2021-12-16 | $31.65 | $31.68 | $31.57 | $31.57 | $30.58 | 7,061 |
2021-12-15 | $31.22 | $31.58 | $31.22 | $31.58 | $30.59 | 620 |
2021-12-14 | $30.93 | $31.00 | $30.87 | $30.97 | $30.00 | 1,330 |
2021-12-13 | $30.98 | $31.02 | $30.98 | $30.99 | $30.01 | 1,049 |
2021-12-10 | $31.62 | $31.68 | $31.49 | $31.63 | $30.24 | 7,763 |
2021-12-09 | $31.65 | $31.67 | $31.65 | $31.67 | $30.28 | 531 |
2021-12-08 | $31.96 | $31.96 | $31.94 | $31.95 | $30.55 | 1,764 |
2021-12-07 | $31.79 | $31.97 | $31.79 | $31.97 | $30.56 | 1,966 |
2021-12-06 | $31.10 | $31.28 | $31.06 | $31.23 | $29.85 | 4,659 |
2021-12-03 | $31.29 | $31.29 | $30.91 | $31.00 | $29.64 | 3,683 |
2021-12-02 | $30.55 | $30.98 | $30.54 | $30.89 | $29.53 | 4,847 |
2021-12-01 | $31.12 | $31.12 | $30.39 | $30.39 | $29.06 | 2,723 |
2021-11-30 | $30.57 | $30.59 | $30.37 | $30.55 | $29.21 | 4,585 |
2021-11-29 | $31.17 | $31.30 | $31.06 | $31.12 | $29.75 | 13,119 |
2021-11-26 | $31.34 | $31.34 | $30.88 | $30.88 | $29.52 | 2,162 |
2021-11-24 | $32.19 | $32.34 | $32.17 | $32.34 | $30.92 | 3,444 |
2021-11-23 | $32.54 | $32.70 | $32.50 | $32.70 | $31.26 | 6,106 |
2021-11-22 | $32.73 | $32.83 | $32.58 | $32.58 | $31.15 | 12,374 |
2021-11-19 | $32.44 | $32.51 | $32.44 | $32.49 | $31.07 | 13,185 |
2021-11-18 | $32.49 | $32.53 | $32.38 | $32.49 | $31.06 | 5,384 |
2021-11-17 | $32.51 | $32.54 | $32.37 | $32.41 | $30.98 | 22,599 |
2021-11-16 | $32.73 | $32.85 | $32.69 | $32.76 | $31.32 | 51,670 |
2021-11-15 | $32.60 | $32.69 | $32.55 | $32.69 | $31.25 | 2,140 |
2021-11-12 | $32.47 | $32.58 | $32.47 | $32.58 | $31.15 | 946 |
2021-11-11 | $32.23 | $32.25 | $32.22 | $32.22 | $30.80 | 328 |
2021-11-10 | $32.11 | $32.18 | $31.96 | $31.98 | $30.57 | 1,128 |
2021-11-09 | $32.12 | $32.30 | $32.12 | $32.21 | $30.80 | 10,242 |
2021-11-08 | $32.47 | $32.50 | $32.47 | $32.50 | $31.08 | 265 |
2021-11-05 | $32.61 | $32.61 | $32.58 | $32.58 | $31.15 | 434 |
2021-11-04 | $32.55 | $32.65 | $32.55 | $32.65 | $31.22 | 261 |
2021-11-03 | $32.33 | $32.51 | $32.33 | $32.51 | $31.08 | 360 |
2021-11-02 | $32.22 | $32.44 | $32.22 | $32.34 | $30.92 | 3,301 |
2021-11-01 | $32.48 | $32.48 | $32.34 | $32.40 | $30.97 | 2,509 |
2021-10-29 | $31.92 | $31.97 | $31.88 | $31.97 | $30.56 | 3,089 |
2021-10-28 | $31.85 | $31.89 | $31.82 | $31.89 | $30.49 | 803 |
2021-10-27 | $31.78 | $31.86 | $31.70 | $31.70 | $30.31 | 2,567 |
2021-10-26 | $32.19 | $32.20 | $31.99 | $32.02 | $30.61 | 1,438 |
2021-10-25 | $31.73 | $31.98 | $31.73 | $31.90 | $30.49 | 2,214 |
2021-10-22 | $31.89 | $31.89 | $31.82 | $31.82 | $30.42 | 1,730 |
2021-10-21 | $31.67 | $31.79 | $31.64 | $31.71 | $30.32 | 2,760 |
2021-10-20 | $32.32 | $32.32 | $32.32 | $32.32 | $30.90 | 66 |
2021-10-19 | $32.34 | $32.39 | $32.33 | $32.39 | $30.97 | 1,338 |
2021-10-18 | $32.11 | $32.22 | $32.11 | $32.18 | $30.77 | 2,028 |
2021-10-15 | $32.44 | $32.44 | $32.32 | $32.32 | $30.89 | 1,679 |
2021-10-14 | $31.79 | $31.86 | $31.79 | $31.85 | $30.45 | 706 |
2021-10-13 | $31.50 | $31.50 | $31.36 | $31.43 | $30.05 | 1,496 |
2021-10-12 | $31.69 | $31.69 | $31.54 | $31.54 | $30.15 | 2,310 |
2021-10-11 | $32.00 | $32.00 | $31.72 | $31.74 | $30.34 | 4,811 |
2021-10-08 | $31.26 | $31.29 | $31.25 | $31.28 | $29.90 | 5,441 |
2021-10-07 | $31.16 | $31.36 | $31.16 | $31.29 | $29.92 | 1,637 |
2021-10-06 | $30.74 | $31.02 | $30.67 | $30.99 | $29.63 | 1,784 |
2021-10-05 | $31.09 | $31.42 | $31.09 | $31.32 | $29.94 | 4,270 |
2021-10-04 | $31.37 | $31.37 | $30.89 | $30.96 | $29.59 | 934 |
2021-10-01 | $31.77 | $31.86 | $31.54 | $31.86 | $30.45 | 1,142 |
2021-09-30 | $32.39 | $32.39 | $32.10 | $32.10 | $30.69 | 10,984 |
2021-09-29 | $32.72 | $32.92 | $32.68 | $32.68 | $31.24 | 9,273 |
2021-09-28 | $32.85 | $32.85 | $32.45 | $32.51 | $31.08 | 3,212 |
2021-09-27 | $33.09 | $33.09 | $32.97 | $33.05 | $31.59 | 3,722 |
2021-09-24 | $32.95 | $33.01 | $32.95 | $32.99 | $31.54 | 1,079 |
2021-09-23 | $32.80 | $32.97 | $32.80 | $32.97 | $31.52 | 2,982 |
2021-09-22 | $32.67 | $32.67 | $32.62 | $32.62 | $31.19 | 2,954 |
2021-09-21 | $32.82 | $32.82 | $32.71 | $32.71 | $31.27 | 116 |
2021-09-20 | $32.43 | $32.50 | $32.43 | $32.50 | $31.07 | 629 |
2021-09-17 | $33.01 | $33.07 | $33.01 | $33.07 | $31.61 | 559 |
2021-09-16 | $33.07 | $33.30 | $33.07 | $33.27 | $31.81 | 10,903 |
2021-09-15 | $33.15 | $33.21 | $33.15 | $33.21 | $31.75 | 256 |
2021-09-14 | $33.10 | $33.10 | $33.03 | $33.03 | $31.57 | 2,070 |
2021-09-13 | $33.16 | $33.27 | $33.16 | $33.26 | $31.80 | 2,143 |
2021-09-10 | $32.78 | $32.78 | $32.76 | $32.76 | $31.32 | 325 |
2021-09-09 | $32.87 | $32.87 | $32.61 | $32.76 | $31.32 | 51,582 |
2021-09-08 | $32.81 | $32.85 | $32.64 | $32.64 | $31.20 | 1,944 |
2021-09-07 | $32.44 | $32.79 | $32.44 | $32.75 | $31.31 | 2,737 |
2021-09-03 | $32.21 | $32.26 | $32.21 | $32.26 | $30.84 | 840 |
2021-09-02 | $31.53 | $31.53 | $31.43 | $31.43 | $30.05 | 156 |
2021-09-01 | $31.24 | $31.36 | $31.24 | $31.33 | $29.95 | 1,553 |
2021-08-31 | $30.97 | $30.97 | $30.89 | $30.89 | $29.53 | 279 |
2021-08-30 | $30.73 | $30.73 | $30.69 | $30.69 | $29.34 | 250 |
2021-08-27 | $30.67 | $30.68 | $30.66 | $30.68 | $29.33 | 578 |
2021-08-26 | $30.51 | $30.52 | $30.51 | $30.52 | $29.18 | 324 |
2021-08-25 | $30.60 | $30.68 | $30.60 | $30.66 | $29.31 | 1,475 |
2021-08-24 | $30.69 | $30.69 | $30.63 | $30.63 | $29.28 | 793 |
2021-08-23 | $30.31 | $30.42 | $30.31 | $30.36 | $29.03 | 903 |
2021-08-20 | $30.02 | $30.02 | $30.02 | $30.02 | $28.70 | 99 |
2021-08-19 | $30.06 | $30.06 | $30.00 | $30.00 | $28.68 | 455 |
2021-08-18 | $30.41 | $30.49 | $30.30 | $30.30 | $28.97 | 993 |
2021-08-17 | $30.34 | $30.40 | $30.31 | $30.40 | $29.07 | 2,752 |
2021-08-16 | $30.39 | $30.55 | $30.39 | $30.53 | $29.19 | 770 |
2021-08-13 | $30.83 | $30.83 | $30.83 | $30.83 | $29.47 | 2 |
2021-08-12 | $30.96 | $30.98 | $30.96 | $30.98 | $29.61 | 225 |
2021-08-11 | $31.09 | $31.09 | $31.06 | $31.08 | $29.71 | 1,074 |
2021-08-10 | $30.71 | $30.73 | $30.71 | $30.73 | $29.38 | 450 |
2021-08-09 | $30.51 | $30.65 | $30.51 | $30.65 | $29.31 | 306 |
2021-08-06 | $30.63 | $30.63 | $30.63 | $30.63 | $29.28 | 10 |
2021-08-05 | $30.61 | $30.61 | $30.57 | $30.57 | $29.23 | 489 |
2021-08-04 | $30.33 | $30.33 | $30.32 | $30.32 | $28.99 | 106 |
2021-08-03 | $30.37 | $30.53 | $30.37 | $30.53 | $29.19 | 426 |
2021-08-02 | $30.59 | $30.61 | $30.37 | $30.37 | $29.04 | 3,116 |
2021-07-30 | $30.21 | $30.21 | $30.21 | $30.21 | $28.88 | 84 |
2021-07-29 | $30.45 | $30.45 | $30.45 | $30.45 | $29.11 | 98 |
2021-07-28 | $30.51 | $30.51 | $30.50 | $30.50 | $29.16 | 222 |
2021-07-27 | $30.28 | $30.28 | $30.28 | $30.28 | $28.95 | 15 |
2021-07-26 | $30.61 | $30.61 | $30.61 | $30.61 | $29.26 | 2 |
2021-07-23 | $30.76 | $30.76 | $30.76 | $30.76 | $29.41 | 2 |
2021-07-22 | $30.55 | $30.57 | $30.50 | $30.50 | $29.16 | 511 |
2021-07-21 | $30.28 | $30.57 | $30.28 | $30.56 | $29.21 | 986 |
2021-07-20 | $29.85 | $30.24 | $29.85 | $30.24 | $28.91 | 765 |
2021-07-19 | $29.56 | $29.72 | $29.56 | $29.72 | $28.41 | 247 |
2021-07-16 | $30.46 | $30.47 | $30.34 | $30.34 | $29.01 | 930 |
2021-07-15 | $30.60 | $30.68 | $30.53 | $30.58 | $29.24 | 1,997 |
2021-07-14 | $31.07 | $31.07 | $31.00 | $31.00 | $29.64 | 1,007 |
2021-07-13 | $30.99 | $30.99 | $30.99 | $30.99 | $29.63 | 78 |
2021-07-12 | $30.89 | $31.02 | $30.89 | $31.02 | $29.66 | 1,166 |
2021-07-09 | $30.65 | $30.87 | $30.65 | $30.87 | $29.52 | 1,012 |
2021-07-08 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 40 |
2021-07-07 | $30.70 | $30.70 | $30.70 | $30.70 | $29.35 | 353 |
2021-07-06 | $30.77 | $30.77 | $30.57 | $30.70 | $29.35 | 692 |
2021-07-02 | $30.90 | $30.90 | $30.78 | $30.88 | $29.52 | 1,133 |
2021-07-01 | $30.78 | $30.86 | $30.78 | $30.86 | $29.50 | 100 |
2021-06-30 | $30.60 | $30.78 | $30.60 | $30.78 | $29.42 | 2,707 |
2021-06-29 | $31.01 | $31.01 | $30.92 | $30.95 | $29.59 | 853 |
2021-06-28 | $30.96 | $30.96 | $30.92 | $30.92 | $29.56 | 205 |
2021-06-25 | $31.00 | $31.09 | $31.00 | $31.09 | $29.73 | 167 |
2021-06-24 | $30.89 | $30.97 | $30.89 | $30.97 | $29.61 | 402 |
2021-06-23 | $30.71 | $30.79 | $30.71 | $30.73 | $29.38 | 2,339 |
2021-06-22 | $30.91 | $30.91 | $30.91 | $30.91 | $29.55 | 39 |
2021-06-21 | $30.77 | $30.77 | $30.77 | $30.77 | $29.41 | 22 |
2021-06-18 | $30.45 | $30.50 | $30.41 | $30.41 | $29.07 | 765 |
2021-06-17 | $31.14 | $31.18 | $31.14 | $31.16 | $29.79 | 968 |
2021-06-16 | $31.23 | $31.35 | $31.23 | $31.35 | $29.97 | 540 |
2021-06-15 | $31.20 | $31.24 | $31.20 | $31.22 | $29.85 | 430 |
2021-06-14 | $30.99 | $31.08 | $30.99 | $31.08 | $29.71 | 590 |
2021-06-11 | $30.97 | $31.02 | $30.96 | $31.02 | $29.66 | 3,701 |
2021-06-10 | $30.94 | $30.98 | $30.90 | $30.90 | $29.54 | 1,447 |
2021-06-09 | $30.85 | $30.95 | $30.85 | $30.85 | $29.49 | 492 |
2021-06-08 | $31.06 | $31.06 | $31.06 | $31.06 | $29.69 | 207 |
2021-06-07 | $31.03 | $31.08 | $31.03 | $31.08 | $29.71 | 756 |
2021-06-04 | $31.04 | $31.11 | $31.04 | $31.06 | $29.69 | 405 |
2021-06-03 | $30.85 | $30.91 | $30.85 | $30.91 | $29.55 | 211 |
2021-06-02 | $30.69 | $30.72 | $30.68 | $30.72 | $29.37 | 3,551 |
2021-06-01 | $30.43 | $30.43 | $30.38 | $30.38 | $29.04 | 997 |
2021-05-28 | $30.77 | $30.81 | $30.68 | $30.68 | $29.33 | 4,499 |
2021-05-27 | $30.44 | $30.49 | $30.44 | $30.49 | $29.15 | 370 |
2021-05-26 | $30.29 | $30.34 | $30.29 | $30.33 | $28.99 | 2,394 |
2021-05-25 | $30.19 | $30.19 | $30.11 | $30.11 | $28.79 | 1,041 |
2021-05-24 | $30.25 | $30.25 | $30.20 | $30.20 | $28.87 | 469 |
2021-05-21 | $30.04 | $30.07 | $30.04 | $30.07 | $28.75 | 340 |
2021-05-20 | $29.84 | $29.93 | $29.84 | $29.91 | $28.59 | 1,233 |
2021-05-19 | $29.63 | $29.77 | $29.61 | $29.77 | $28.46 | 1,084 |
2021-05-18 | $30.00 | $30.00 | $29.83 | $29.83 | $28.52 | 135 |
2021-05-17 | $29.54 | $29.55 | $29.54 | $29.54 | $28.24 | 2,574 |
2021-05-14 | $29.84 | $29.85 | $29.84 | $29.84 | $28.53 | 1,610 |
2021-05-13 | $29.19 | $29.42 | $29.19 | $29.42 | $28.13 | 2,466 |
2021-05-12 | $29.56 | $29.56 | $29.16 | $29.16 | $27.88 | 2,707 |
2021-05-11 | $29.72 | $29.99 | $29.72 | $29.98 | $28.66 | 919 |
2021-05-10 | $30.76 | $30.76 | $30.53 | $30.53 | $29.18 | 3,407 |
2021-05-07 | $30.50 | $30.50 | $30.50 | $30.50 | $29.16 | 217 |
2021-05-06 | $30.43 | $30.43 | $30.43 | $30.43 | $29.09 | 86 |
2021-05-05 | $30.19 | $30.41 | $30.19 | $30.29 | $28.96 | 1,700 |
2021-05-04 | $30.04 | $30.04 | $29.83 | $29.96 | $28.64 | 1,281 |
2021-05-03 | $30.23 | $30.24 | $30.23 | $30.24 | $28.91 | 595 |
2021-04-30 | $29.98 | $29.98 | $29.92 | $29.92 | $28.60 | 558 |
2021-04-29 | $30.12 | $30.12 | $30.03 | $30.10 | $28.78 | 1,559 |
2021-04-28 | $30.11 | $30.11 | $29.99 | $29.99 | $28.67 | 264 |
2021-04-27 | $30.05 | $30.08 | $30.05 | $30.08 | $28.76 | 104 |
2021-04-26 | $30.25 | $30.29 | $30.24 | $30.24 | $28.91 | 936 |
2021-04-23 | $30.17 | $30.31 | $30.17 | $30.31 | $28.98 | 1,649 |
2021-04-22 | $30.25 | $30.25 | $30.08 | $30.08 | $28.76 | 166 |
2021-04-21 | $30.00 | $30.04 | $30.00 | $30.04 | $28.72 | 153 |
2021-04-20 | $29.96 | $29.96 | $29.73 | $29.78 | $28.47 | 683 |
2021-04-19 | $30.68 | $30.68 | $30.46 | $30.46 | $29.12 | 484 |
2021-04-16 | $30.89 | $30.93 | $30.89 | $30.93 | $29.57 | 509 |
2021-04-15 | $30.86 | $30.87 | $30.86 | $30.87 | $29.51 | 194 |
2021-04-14 | $30.84 | $30.92 | $30.80 | $30.80 | $29.44 | 2,360 |
2021-04-13 | $30.81 | $30.90 | $30.81 | $30.90 | $29.54 | 392 |
2021-04-12 | $30.79 | $30.80 | $30.79 | $30.80 | $29.45 | 708 |
2021-04-09 | $30.97 | $31.03 | $30.97 | $31.03 | $29.67 | 316 |
2021-04-08 | $30.69 | $30.73 | $30.65 | $30.73 | $29.38 | 6,571 |
2021-04-07 | $30.70 | $30.84 | $30.70 | $30.84 | $29.48 | 3,022 |
2021-04-06 | $30.76 | $30.76 | $30.69 | $30.74 | $29.39 | 788 |
2021-04-05 | $31.19 | $31.31 | $31.13 | $31.31 | $29.93 | 2,816 |
2021-04-01 | $31.10 | $31.10 | $31.10 | $31.10 | $29.73 | 174 |
2021-03-31 | $30.75 | $30.87 | $30.75 | $30.87 | $29.51 | 481 |
2021-03-30 | $30.97 | $31.07 | $30.97 | $31.01 | $29.64 | 707 |
2021-03-29 | $31.14 | $31.14 | $31.09 | $31.09 | $29.72 | 282 |
2021-03-26 | $31.10 | $31.24 | $31.08 | $31.24 | $29.86 | 2,255 |
2021-03-25 | $30.72 | $30.72 | $30.72 | $30.72 | $29.37 | 113 |
2021-03-24 | $30.28 | $30.28 | $30.28 | $30.28 | $28.95 | 21 |
2021-03-23 | $30.55 | $30.55 | $30.55 | $30.55 | $29.21 | 156 |
2021-03-22 | $30.98 | $31.12 | $30.98 | $31.05 | $29.68 | 844 |
2021-03-19 | $31.28 | $31.32 | $31.10 | $31.32 | $29.94 | 1,812 |
2021-03-18 | $31.14 | $31.34 | $31.09 | $31.09 | $29.72 | 5,224 |
2021-03-17 | $30.94 | $30.94 | $30.94 | $30.94 | $29.58 | 1 |
2021-03-16 | $30.81 | $30.81 | $30.80 | $30.80 | $29.44 | 533 |
2021-03-15 | $30.59 | $30.72 | $30.59 | $30.72 | $29.36 | 2,388 |
2021-03-12 | $30.50 | $30.50 | $30.50 | $30.50 | $29.16 | 2 |
2021-03-11 | $30.08 | $30.12 | $29.97 | $29.97 | $28.65 | 2,344 |
2021-03-10 | $30.08 | $30.18 | $30.08 | $30.14 | $28.82 | 1,016 |
2021-03-09 | $30.03 | $30.03 | $30.03 | $30.03 | $28.71 | 140 |
2021-03-08 | $29.81 | $30.00 | $29.81 | $29.83 | $28.52 | 434 |
2021-03-05 | $29.74 | $29.94 | $29.68 | $29.94 | $28.62 | 641 |
2021-03-04 | $29.58 | $29.58 | $29.58 | $29.58 | $28.28 | 100 |
2021-03-03 | $29.70 | $29.70 | $29.66 | $29.66 | $28.36 | 100 |
2021-03-02 | $29.79 | $29.79 | $29.73 | $29.73 | $28.42 | 730 |
2021-03-01 | $29.95 | $30.03 | $29.95 | $30.00 | $28.68 | 3,175 |
2021-02-26 | $29.59 | $29.59 | $29.47 | $29.47 | $28.17 | 1,751 |
2021-02-25 | $30.16 | $30.16 | $29.71 | $29.83 | $28.52 | 4,174 |
2021-02-24 | $30.06 | $30.24 | $30.06 | $30.22 | $28.89 | 2,430 |
2021-02-23 | $30.19 | $30.29 | $30.16 | $30.29 | $28.96 | 232 |
2021-02-22 | $30.29 | $30.38 | $30.18 | $30.26 | $28.93 | 587,053 |
2021-02-19 | $30.52 | $30.54 | $30.49 | $30.50 | $29.16 | 826 |
2021-02-18 | $30.35 | $30.39 | $30.35 | $30.38 | $29.05 | 958 |
2021-02-17 | $30.69 | $30.82 | $30.69 | $30.82 | $29.46 | 804 |
2021-02-16 | $30.86 | $30.97 | $30.86 | $30.93 | $29.57 | 593,484 |
2021-02-12 | $30.42 | $30.42 | $30.42 | $30.42 | $29.09 | 56 |
2021-02-11 | $30.17 | $30.18 | $30.16 | $30.17 | $28.84 | 404 |
2021-02-10 | $30.05 | $30.09 | $30.01 | $30.01 | $28.69 | 733 |
2021-02-09 | $30.06 | $30.06 | $30.06 | $30.06 | $28.74 | 7 |
2021-02-08 | $30.04 | $30.04 | $30.04 | $30.04 | $28.72 | 2 |
2021-02-05 | $29.61 | $29.61 | $29.61 | $29.61 | $28.31 | 37 |
2021-02-04 | $29.40 | $29.40 | $29.40 | $29.40 | $28.11 | 5 |
2021-02-03 | $29.26 | $29.26 | $29.26 | $29.26 | $27.97 | 51 |
2021-02-02 | $28.97 | $29.07 | $28.97 | $29.07 | $27.79 | 409 |
2021-02-01 | $28.67 | $28.80 | $28.66 | $28.80 | $27.54 | 734 |
2021-01-29 | $28.49 | $28.49 | $28.49 | $28.49 | $27.23 | 54 |
2021-01-28 | $28.92 | $28.92 | $28.92 | $28.92 | $27.65 | 7 |
2021-01-27 | $28.67 | $28.67 | $28.67 | $28.67 | $27.41 | 7 |
2021-01-26 | $29.14 | $29.14 | $29.14 | $29.14 | $27.86 | 1,157 |
2021-01-25 | $29.04 | $29.18 | $29.04 | $29.18 | $27.90 | 1,157 |
2021-01-22 | $28.98 | $29.09 | $28.98 | $29.09 | $27.82 | 734 |
2021-01-21 | $29.01 | $29.01 | $29.01 | $29.01 | $27.73 | 31 |
2021-01-20 | $29.12 | $29.12 | $29.12 | $29.12 | $27.84 | 28 |
2021-01-19 | $29.06 | $29.06 | $29.06 | $29.06 | $27.78 | 4 |
2021-01-15 | $28.90 | $28.90 | $28.90 | $28.90 | $27.63 | 48 |
2021-01-14 | $29.32 | $29.32 | $29.32 | $29.32 | $28.03 | 4 |
2021-01-13 | $29.15 | $29.15 | $29.10 | $29.10 | $27.82 | 102 |
2021-01-12 | $28.97 | $28.99 | $28.97 | $28.99 | $27.72 | 704 |
2021-01-11 | $28.84 | $28.93 | $28.84 | $28.93 | $27.66 | 227 |
2021-01-08 | $29.16 | $29.16 | $29.16 | $29.16 | $27.88 | 38 |
2021-01-07 | $28.58 | $28.63 | $28.58 | $28.63 | $27.37 | 1,738 |
2021-01-06 | $28.46 | $28.46 | $28.46 | $28.46 | $27.21 | 114 |
2021-01-05 | $27.86 | $27.99 | $27.86 | $27.99 | $26.76 | 114 |
2021-01-04 | $27.88 | $27.88 | $27.88 | $27.88 | $26.65 | 16 |
2020-12-31 | $28.26 | $28.26 | $28.26 | $28.26 | $27.02 | 351 |
2020-12-30 | $28.17 | $28.17 | $28.17 | $28.17 | $26.93 | 17 |
2020-12-29 | $28.25 | $28.25 | $28.25 | $28.25 | $27.00 | 37 |
2020-12-28 | $27.96 | $27.96 | $27.93 | $27.96 | $26.73 | 1,255 |
2020-12-24 | $27.61 | $27.61 | $27.61 | $27.61 | $26.39 | 2 |
2020-12-23 | $27.69 | $27.73 | $27.69 | $27.73 | $26.51 | 159 |
2020-12-22 | $27.63 | $27.63 | $27.63 | $27.63 | $26.41 | 1 |
2020-12-21 | $27.41 | $27.58 | $27.41 | $27.57 | $26.36 | 361 |
2020-12-18 | $27.85 | $27.85 | $27.85 | $27.85 | $26.63 | 9 |
2020-12-17 | $27.89 | $27.89 | $27.86 | $27.86 | $26.63 | 4,487 |
2020-12-16 | $27.83 | $27.83 | $27.82 | $27.82 | $26.60 | 268 |
2020-12-15 | $27.82 | $27.86 | $27.79 | $27.86 | $26.63 | 457 |
2020-12-14 | $27.81 | $27.81 | $27.79 | $27.79 | $26.57 | 130 |
2020-12-11 | $27.59 | $27.65 | $27.55 | $27.65 | $26.43 | 13,592 |
2020-12-10 | $27.63 | $27.67 | $27.63 | $27.63 | $26.42 | 2,704 |
2020-12-09 | $27.59 | $27.61 | $27.59 | $27.61 | $26.39 | 1,319 |
2020-12-08 | $27.37 | $27.37 | $27.37 | $27.37 | $26.16 | 15 |
2020-12-07 | $27.29 | $27.29 | $27.29 | $27.29 | $26.09 | 12 |
2020-12-04 | $27.71 | $27.71 | $27.71 | $27.71 | $26.49 | 2 |
2020-12-03 | $27.53 | $27.53 | $27.53 | $27.53 | $26.32 | 28 |
2020-12-02 | $27.62 | $27.62 | $27.62 | $27.62 | $26.40 | 50 |
2020-12-01 | $27.65 | $27.65 | $27.65 | $27.65 | $26.44 | 28 |
2020-11-30 | $27.11 | $27.11 | $27.11 | $27.11 | $25.92 | 25 |
2020-11-27 | $27.77 | $27.77 | $27.77 | $27.77 | $26.54 | 12 |
2020-11-25 | $27.46 | $27.46 | $27.46 | $27.46 | $26.25 | 15 |
2020-11-24 | $27.72 | $27.72 | $27.72 | $27.72 | $26.51 | 2 |
2020-11-23 | $27.37 | $27.41 | $27.30 | $27.30 | $26.10 | 926 |
2020-11-20 | $27.13 | $27.13 | $27.13 | $27.13 | $25.94 | 33 |
2020-11-19 | $26.79 | $26.79 | $26.79 | $26.79 | $25.61 | 38 |
2020-11-18 | $26.68 | $26.68 | $26.68 | $26.68 | $25.51 | 35 |
2020-11-17 | $26.85 | $26.92 | $26.85 | $26.92 | $25.73 | 112 |
2020-11-16 | $27.08 | $27.08 | $27.08 | $27.08 | $25.89 | 54 |
2020-11-13 | $26.74 | $26.74 | $26.74 | $26.74 | $25.56 | 141 |
2020-11-12 | $26.49 | $26.50 | $26.49 | $26.50 | $25.33 | 222 |
2020-11-11 | $26.97 | $26.97 | $26.97 | $26.97 | $25.78 | 15 |
2020-11-10 | $26.79 | $26.79 | $26.79 | $26.79 | $25.61 | 2 |
2020-11-09 | $27.19 | $27.19 | $26.93 | $26.93 | $25.75 | 616 |
2020-11-06 | $25.68 | $25.68 | $25.68 | $25.68 | $24.55 | 933 |
2020-11-05 | $25.72 | $25.72 | $25.65 | $25.65 | $24.53 | 933 |
2020-11-04 | $25.30 | $25.30 | $25.30 | $25.30 | $24.18 | 2 |
2020-11-03 | $25.37 | $25.37 | $25.37 | $25.37 | $24.26 | 2 |
2020-11-02 | $24.91 | $24.91 | $24.91 | $24.91 | $23.81 | 1,130 |
2020-10-30 | $24.56 | $24.58 | $24.56 | $24.58 | $23.50 | 1,130 |
2020-10-29 | $24.77 | $24.77 | $24.77 | $24.77 | $23.68 | 3 |
2020-10-28 | $24.68 | $24.68 | $24.51 | $24.51 | $23.43 | 400 |
2020-10-27 | $24.88 | $24.88 | $24.88 | $24.88 | $23.78 | 0 |
2020-10-26 | $24.87 | $24.87 | $24.87 | $24.87 | $23.78 | 285 |
2020-10-23 | $25.02 | $25.08 | $25.02 | $25.08 | $23.98 | 285 |
2020-10-22 | $25.10 | $25.10 | $25.10 | $25.10 | $23.99 | 25 |
2020-10-21 | $25.10 | $25.10 | $25.10 | $25.10 | $24.00 | 5 |
2020-10-20 | $25.12 | $25.12 | $25.12 | $25.12 | $24.01 | 196 |
2020-10-19 | $25.18 | $25.18 | $25.09 | $25.09 | $23.98 | 196 |
2020-10-16 | $25.09 | $25.09 | $25.09 | $25.09 | $23.98 | 2 |
2020-10-15 | $25.11 | $25.11 | $25.11 | $25.11 | $24.01 | 29 |
2020-10-14 | $25.27 | $25.27 | $25.27 | $25.27 | $24.15 | 2 |
2020-10-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.19 | 30 |
2020-10-12 | $25.30 | $25.35 | $25.30 | $25.35 | $24.23 | 396 |
2020-10-09 | $25.36 | $25.36 | $25.36 | $25.36 | $24.25 | 13 |
2020-10-08 | $25.46 | $25.48 | $25.45 | $25.45 | $24.33 | 1,109 |
2020-10-07 | $25.43 | $25.43 | $25.43 | $25.43 | $24.31 | 2 |
2020-10-06 | $25.21 | $25.21 | $25.21 | $25.21 | $24.10 | 16 |
2020-10-05 | $25.30 | $25.30 | $25.30 | $25.30 | $24.19 | 2 |
2020-10-02 | $24.99 | $25.00 | $24.97 | $25.00 | $23.90 | 664 |
2020-10-01 | $25.15 | $25.17 | $25.15 | $25.17 | $24.06 | 438 |
2020-09-30 | $25.19 | $25.19 | $25.19 | $25.19 | $24.08 | 9 |
2020-09-29 | $25.43 | $25.43 | $25.39 | $25.39 | $24.27 | 801 |
2020-09-28 | $25.33 | $25.39 | $25.33 | $25.39 | $24.28 | 242 |
2020-09-25 | $24.91 | $25.06 | $24.91 | $25.06 | $23.95 | 583 |
2020-09-24 | $24.98 | $24.98 | $24.98 | $24.98 | $23.88 | 4 |
2020-09-23 | $25.15 | $25.15 | $25.09 | $25.09 | $23.98 | 3,974 |
2020-09-22 | $24.65 | $24.83 | $24.65 | $24.83 | $23.73 | 207 |
2020-09-21 | $24.58 | $24.68 | $24.58 | $24.68 | $23.60 | 212 |
2020-09-18 | $25.08 | $25.08 | $25.04 | $25.04 | $23.94 | 414 |
2020-09-17 | $25.11 | $25.12 | $25.11 | $25.12 | $24.02 | 475 |
2020-09-16 | $25.18 | $25.19 | $25.18 | $25.19 | $24.08 | 555 |
2020-09-15 | $25.19 | $25.20 | $25.19 | $25.20 | $24.09 | 497 |
2020-09-14 | $25.27 | $25.27 | $25.18 | $25.19 | $24.08 | 2,308 |
2020-09-11 | $25.09 | $25.09 | $25.09 | $25.09 | $23.99 | 4 |
2020-09-10 | $24.77 | $24.77 | $24.77 | $24.77 | $23.68 | 85 |
2020-09-09 | $24.74 | $24.74 | $24.74 | $24.74 | $23.66 | 8 |
2020-09-08 | $24.62 | $24.62 | $24.62 | $24.62 | $23.53 | 3 |
2020-09-04 | $24.62 | $24.85 | $24.62 | $24.85 | $23.75 | 1,383 |
2020-09-03 | $25.03 | $25.03 | $24.68 | $24.68 | $23.60 | 551 |
2020-09-02 | $25.04 | $25.11 | $25.04 | $25.11 | $24.01 | 494 |
2020-09-01 | $24.80 | $24.80 | $24.80 | $24.80 | $23.71 | 4 |
2020-08-31 | $24.79 | $24.79 | $24.76 | $24.76 | $23.67 | 216 |
2020-08-28 | $24.65 | $24.65 | $24.65 | $24.65 | $23.57 | 3 |
2020-08-27 | $24.80 | $24.80 | $24.80 | $24.80 | $23.71 | 2 |
2020-08-26 | $24.90 | $24.90 | $24.90 | $24.90 | $23.80 | 6 |
2020-08-25 | $24.94 | $24.94 | $24.93 | $24.93 | $23.83 | 221 |
2020-08-24 | $24.78 | $24.86 | $24.78 | $24.86 | $23.76 | 893 |
2020-08-21 | $24.56 | $24.56 | $24.56 | $24.56 | $23.48 | 2 |
2020-08-20 | $24.60 | $24.62 | $24.60 | $24.62 | $23.53 | 2,322 |
2020-08-19 | $24.75 | $24.75 | $24.75 | $24.75 | $23.66 | 542 |
2020-08-18 | $24.75 | $24.75 | $24.74 | $24.74 | $23.65 | 542 |
2020-08-17 | $24.78 | $24.78 | $24.78 | $24.78 | $23.69 | 3 |
2020-08-14 | $24.83 | $24.83 | $24.80 | $24.82 | $23.73 | 340 |
2020-08-13 | $24.89 | $24.89 | $24.89 | $24.89 | $23.80 | 3 |
2020-08-12 | $24.93 | $24.93 | $24.93 | $24.93 | $23.83 | 3 |
2020-08-11 | $24.32 | $24.32 | $24.32 | $24.32 | $23.25 | 311 |
2020-08-10 | $23.98 | $23.98 | $23.98 | $23.98 | $22.92 | 85 |
2020-08-07 | $23.86 | $23.86 | $23.86 | $23.86 | $22.81 | 0 |
2020-08-06 | $23.79 | $23.79 | $23.79 | $23.79 | $22.74 | 100 |
2020-08-05 | $23.81 | $23.81 | $23.81 | $23.81 | $22.76 | 100 |
2020-08-04 | $23.82 | $23.82 | $23.82 | $23.82 | $22.77 | 0 |
2020-08-03 | $23.61 | $23.61 | $23.61 | $23.61 | $22.57 | 0 |
2020-07-31 | $23.08 | $23.08 | $23.08 | $23.08 | $22.06 | 34 |
2020-07-30 | $23.51 | $23.51 | $23.51 | $23.51 | $22.47 | 34 |
2020-07-29 | $23.95 | $23.95 | $23.95 | $23.95 | $22.89 | 2 |
2020-07-28 | $23.96 | $23.96 | $23.96 | $23.96 | $22.91 | 2 |
2020-07-27 | $24.17 | $24.17 | $24.17 | $24.17 | $23.11 | 50 |
2020-07-24 | $23.83 | $23.83 | $23.83 | $23.83 | $22.78 | 2 |
2020-07-23 | $24.04 | $24.04 | $24.04 | $24.04 | $22.98 | 2 |
2020-07-22 | $24.16 | $24.21 | $24.16 | $24.21 | $23.15 | 161 |
2020-07-21 | $24.25 | $24.27 | $24.18 | $24.18 | $23.12 | 337 |
2020-07-20 | $24.27 | $24.29 | $24.26 | $24.29 | $23.22 | 335 |
2020-07-17 | $24.17 | $24.21 | $24.17 | $24.19 | $23.13 | 342 |
2020-07-16 | $24.24 | $24.24 | $24.24 | $24.24 | $23.17 | 100 |
2020-07-15 | $24.41 | $24.51 | $24.41 | $24.41 | $23.34 | 291 |
2020-07-14 | $24.15 | $24.15 | $24.15 | $24.15 | $23.09 | 0 |
2020-07-13 | $24.22 | $24.22 | $23.97 | $23.97 | $22.92 | 200 |
2020-07-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.94 | 2 |
2020-07-09 | $23.77 | $23.77 | $23.77 | $23.77 | $22.72 | 80 |
2020-07-08 | $23.89 | $23.89 | $23.89 | $23.89 | $22.84 | 100 |
2020-07-07 | $23.99 | $23.99 | $23.99 | $23.99 | $22.94 | 100 |
2020-07-06 | $24.19 | $24.19 | $24.19 | $24.19 | $23.12 | 100 |
2020-07-02 | $23.90 | $23.90 | $23.90 | $23.90 | $22.85 | 0 |
2020-07-01 | $23.71 | $23.74 | $23.71 | $23.74 | $22.69 | 173 |
2020-06-30 | $23.94 | $23.94 | $23.94 | $23.94 | $22.89 | 0 |
2020-06-29 | $24.05 | $24.05 | $24.05 | $24.05 | $22.99 | 51 |
2020-06-26 | $24.02 | $24.02 | $23.98 | $23.98 | $22.92 | 150 |
2020-06-25 | $24.19 | $24.19 | $24.19 | $24.19 | $23.13 | 0 |
2020-06-24 | $23.89 | $23.89 | $23.89 | $23.89 | $22.84 | 51 |
2020-06-23 | $24.30 | $24.30 | $24.30 | $24.30 | $23.23 | 32 |
2020-06-22 | $24.29 | $24.29 | $24.29 | $24.29 | $23.22 | 0 |
2020-06-19 | $24.12 | $24.12 | $24.12 | $24.12 | $23.06 | 2 |
2020-06-18 | $24.25 | $24.26 | $24.25 | $24.26 | $23.19 | 202 |
2020-06-17 | $24.32 | $24.32 | $24.32 | $24.32 | $23.25 | 0 |
2020-06-16 | $24.23 | $24.23 | $24.23 | $24.23 | $23.16 | 21 |
2020-06-15 | $23.78 | $23.78 | $23.78 | $23.78 | $22.74 | 5 |
2020-06-12 | $24.09 | $24.09 | $24.09 | $24.09 | $23.03 | 0 |
2020-06-11 | $23.58 | $23.58 | $23.58 | $23.58 | $22.54 | 0 |
2020-06-10 | $24.65 | $24.70 | $24.65 | $24.66 | $23.57 | 300 |
2020-06-09 | $24.73 | $24.82 | $24.73 | $24.82 | $23.73 | 112 |
2020-06-08 | $24.82 | $25.06 | $24.82 | $25.06 | $23.96 | 102 |
2020-06-05 | $25.01 | $25.01 | $24.98 | $24.98 | $23.88 | 104 |
2020-06-04 | $24.53 | $24.53 | $24.53 | $24.53 | $23.45 | 0 |
2020-06-03 | $24.74 | $24.74 | $24.74 | $24.74 | $23.65 | 23 |
2020-06-02 | $24.52 | $24.52 | $24.52 | $24.52 | $23.45 | 0 |
2020-06-01 | $24.18 | $24.18 | $24.18 | $24.18 | $23.12 | 2 |
2020-05-29 | $23.90 | $23.90 | $23.90 | $23.90 | $22.85 | 0 |
2020-05-28 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 2 |
2020-05-27 | $23.77 | $23.77 | $23.77 | $23.77 | $22.72 | 0 |
2020-05-26 | $23.41 | $23.41 | $23.41 | $23.41 | $22.38 | 50 |
2020-05-22 | $22.68 | $22.68 | $22.68 | $22.68 | $21.68 | 0 |
2020-05-21 | $22.65 | $22.65 | $22.65 | $22.65 | $21.65 | 0 |
2020-05-20 | $22.90 | $22.90 | $22.90 | $22.90 | $21.89 | 8 |
2020-05-19 | $22.60 | $22.60 | $22.60 | $22.60 | $21.60 | 0 |
2020-05-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.75 | 25 |
2020-05-15 | $22.17 | $22.17 | $22.17 | $22.17 | $21.20 | 22 |
2020-05-14 | $22.15 | $22.15 | $22.15 | $22.15 | $21.18 | 0 |
2020-05-13 | $22.38 | $22.43 | $22.38 | $22.43 | $21.44 | 152 |
2020-05-12 | $22.58 | $22.58 | $22.37 | $22.37 | $21.39 | 300 |
2020-05-11 | $22.72 | $22.72 | $22.72 | $22.72 | $21.72 | 1 |
2020-05-08 | $22.25 | $22.27 | $22.25 | $22.27 | $21.29 | 130 |
2020-05-07 | $21.51 | $21.51 | $21.51 | $21.51 | $20.56 | 0 |
2020-05-06 | $21.75 | $21.75 | $21.75 | $21.75 | $20.79 | 0 |
2020-05-05 | $21.54 | $21.54 | $21.54 | $21.54 | $20.59 | 0 |
2020-05-04 | $21.68 | $21.68 | $21.68 | $21.68 | $20.73 | 0 |
2020-05-01 | $22.14 | $22.14 | $22.14 | $22.14 | $21.17 | 0 |
2020-04-30 | $22.64 | $22.64 | $22.64 | $22.64 | $21.64 | 0 |
2020-04-29 | $22.62 | $22.66 | $22.62 | $22.64 | $21.64 | 363 |
2020-04-28 | $22.35 | $22.35 | $22.30 | $22.30 | $21.31 | 504 |
2020-04-27 | $22.03 | $22.05 | $22.03 | $22.05 | $21.08 | 401 |
2020-04-24 | $21.69 | $21.69 | $21.69 | $21.69 | $20.73 | 0 |
2020-04-23 | $21.70 | $21.71 | $21.69 | $21.69 | $20.73 | 400 |
2020-04-22 | $21.35 | $21.35 | $21.35 | $21.35 | $20.41 | 0 |
2020-04-21 | $21.41 | $21.41 | $21.35 | $21.35 | $20.41 | 101 |
2020-04-20 | $21.73 | $21.73 | $21.73 | $21.73 | $20.78 | 49 |
2020-04-17 | $21.54 | $21.54 | $21.54 | $21.54 | $20.59 | 0 |
2020-04-16 | $21.50 | $21.54 | $21.47 | $21.54 | $20.59 | 348 |
2020-04-15 | $21.64 | $21.64 | $21.49 | $21.59 | $20.64 | 1,857 |
2020-04-14 | $21.47 | $21.47 | $21.47 | $21.47 | $20.52 | 4 |
2020-04-13 | $21.70 | $21.70 | $21.70 | $21.70 | $20.74 | 4 |
2020-04-09 | $21.84 | $21.84 | $21.70 | $21.70 | $20.74 | 410 |
2020-04-08 | $21.55 | $21.55 | $21.55 | $21.55 | $20.60 | 0 |
2020-04-07 | $22.00 | $22.00 | $21.55 | $21.55 | $20.60 | 3,989 |
2020-04-06 | $21.14 | $21.42 | $21.13 | $21.42 | $20.48 | 972 |
2020-04-03 | $20.44 | $20.44 | $20.44 | $20.44 | $19.54 | 2 |
2020-04-02 | $20.06 | $20.06 | $20.06 | $20.06 | $19.18 | 58 |
2020-04-01 | $20.16 | $20.16 | $20.06 | $20.06 | $19.18 | 301 |
2020-03-31 | $21.08 | $21.08 | $21.08 | $21.08 | $20.15 | 4 |
2020-03-30 | $21.78 | $21.78 | $21.78 | $21.78 | $20.83 | 31 |
2020-03-27 | $21.66 | $21.66 | $21.50 | $21.50 | $20.56 | 850 |
2020-03-26 | $21.82 | $21.82 | $21.82 | $21.82 | $20.86 | 2 |
2020-03-25 | $20.94 | $21.46 | $20.94 | $21.46 | $20.52 | 457 |
2020-03-24 | $21.08 | $21.13 | $20.92 | $21.13 | $20.20 | 1,512 |
2020-03-23 | $19.64 | $19.93 | $19.64 | $19.93 | $19.05 | 288 |
2020-03-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.17 | 26 |
2020-03-19 | $19.70 | $20.02 | $19.70 | $20.02 | $19.14 | 100 |
2020-03-18 | $19.10 | $19.10 | $19.10 | $19.10 | $18.26 | 154 |
2020-03-17 | $18.49 | $19.27 | $18.49 | $19.27 | $18.42 | 2,223 |
2020-03-16 | $17.95 | $17.97 | $17.95 | $17.97 | $17.18 | 121 |
2020-03-13 | $19.78 | $19.78 | $19.78 | $19.78 | $18.91 | 113 |
2020-03-12 | $18.52 | $18.52 | $18.52 | $18.52 | $17.70 | 518 |
2020-03-11 | $20.56 | $20.59 | $20.53 | $20.53 | $19.63 | 557 |
2020-03-10 | $21.40 | $21.40 | $21.40 | $21.40 | $20.46 | 253 |
2020-03-09 | $20.13 | $20.13 | $20.13 | $20.13 | $19.24 | 101 |
2020-03-06 | $21.85 | $21.91 | $21.85 | $21.91 | $20.95 | 703 |
2020-03-05 | $22.25 | $22.25 | $22.25 | $22.25 | $21.27 | 54 |
2020-03-04 | $22.68 | $22.92 | $22.47 | $22.92 | $21.92 | 8,569 |
2020-03-03 | $22.47 | $22.47 | $22.47 | $22.47 | $21.48 | 2 |
2020-03-02 | $22.69 | $23.03 | $22.57 | $23.03 | $22.02 | 756 |
2020-02-28 | $22.47 | $22.53 | $22.47 | $22.53 | $21.54 | 295 |
2020-02-27 | $23.53 | $23.53 | $23.12 | $23.12 | $22.10 | 330 |
2020-02-26 | $24.06 | $24.06 | $24.06 | $24.06 | $23.00 | 10 |
2020-02-25 | $23.82 | $23.82 | $23.82 | $23.82 | $22.77 | 107 |
2020-02-24 | $24.00 | $24.05 | $24.00 | $24.05 | $22.99 | 224 |
2020-02-21 | $25.04 | $25.04 | $25.04 | $25.04 | $23.94 | 1 |
2020-02-20 | $25.34 | $25.34 | $25.34 | $25.34 | $24.22 | 1 |
2020-02-19 | $25.40 | $25.41 | $25.29 | $25.35 | $24.24 | 925 |
2020-02-18 | $25.06 | $25.06 | $25.06 | $25.06 | $23.96 | 82 |
2020-02-14 | $25.52 | $25.52 | $25.45 | $25.45 | $24.33 | 380 |
2020-02-13 | $25.66 | $25.66 | $25.65 | $25.65 | $24.52 | 251 |
2020-02-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.80 | 131 |
2020-02-11 | $25.98 | $25.98 | $25.98 | $25.98 | $24.83 | 35 |
2020-02-10 | $25.85 | $25.85 | $25.85 | $25.85 | $24.72 | 109 |
2020-02-07 | $25.93 | $25.93 | $25.89 | $25.89 | $24.76 | 501 |
2020-02-06 | $26.12 | $26.17 | $26.12 | $26.17 | $25.02 | 200 |
2020-02-05 | $25.96 | $25.96 | $25.96 | $25.96 | $24.82 | 3 |
2020-02-04 | $25.64 | $25.64 | $25.64 | $25.64 | $24.52 | 16 |
2020-02-03 | $25.10 | $25.10 | $25.06 | $25.06 | $23.96 | 258 |
2020-01-31 | $24.80 | $24.80 | $24.80 | $24.80 | $23.71 | 69 |
2020-01-30 | $25.33 | $25.33 | $25.33 | $25.33 | $24.21 | 22 |
2020-01-29 | $25.50 | $25.50 | $25.43 | $25.43 | $24.31 | 863 |
2020-01-28 | $25.51 | $25.51 | $25.51 | $25.51 | $24.38 | 83 |
2020-01-27 | $25.25 | $25.26 | $25.25 | $25.26 | $24.15 | 256 |
2020-01-24 | $25.82 | $25.82 | $25.82 | $25.82 | $24.68 | 3 |
2020-01-23 | $25.96 | $25.96 | $25.96 | $25.96 | $24.82 | 15 |
2020-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.85 | 2 |
2020-01-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.76 | 96 |
2020-01-17 | $26.07 | $26.09 | $26.07 | $26.09 | $24.94 | 450 |
2020-01-16 | $26.08 | $26.08 | $26.08 | $26.08 | $24.93 | 71 |
2020-01-15 | $25.97 | $25.97 | $25.97 | $25.97 | $24.82 | 88 |
2020-01-14 | $26.10 | $26.10 | $26.10 | $26.10 | $24.95 | 65 |
2020-01-13 | $26.08 | $26.08 | $26.08 | $26.08 | $24.93 | 22 |
2020-01-10 | $25.85 | $25.85 | $25.85 | $25.85 | $24.71 | 2 |
2020-01-09 | $26.01 | $26.01 | $26.01 | $26.01 | $24.87 | 0 |
2020-01-08 | $25.76 | $25.76 | $25.76 | $25.76 | $24.63 | 2 |
2020-01-07 | $25.63 | $25.63 | $25.63 | $25.63 | $24.51 | 197 |
2020-01-06 | $25.47 | $25.55 | $25.47 | $25.55 | $24.42 | 201 |
2020-01-03 | $25.45 | $25.52 | $25.38 | $25.38 | $24.26 | 602 |
2020-01-02 | $25.67 | $25.75 | $25.67 | $25.75 | $24.62 | 313 |
2019-12-31 | $25.47 | $25.54 | $25.47 | $25.54 | $24.42 | 614 |
2019-12-30 | $25.75 | $25.75 | $25.47 | $25.47 | $24.35 | 721 |
2019-12-27 | $25.86 | $25.86 | $25.86 | $25.86 | $24.73 | 0 |
2019-12-26 | $25.94 | $25.94 | $25.94 | $25.94 | $24.79 | 0 |
2019-12-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.66 | 59 |
2019-12-23 | $25.92 | $25.92 | $25.89 | $25.89 | $24.75 | 681 |
2019-12-20 | $25.94 | $25.94 | $25.94 | $25.94 | $24.80 | 0 |
2019-12-19 | $25.90 | $25.90 | $25.90 | $25.90 | $24.76 | 0 |
2019-12-18 | $25.95 | $26.00 | $25.95 | $25.98 | $24.83 | 254 |
2019-12-17 | $26.11 | $26.11 | $26.11 | $26.11 | $24.96 | 151 |
2019-12-16 | $26.13 | $26.13 | $26.13 | $26.13 | $24.98 | 2,511 |
2019-12-13 | $25.98 | $25.98 | $25.98 | $25.98 | $24.83 | 111 |
2019-12-12 | $25.85 | $25.89 | $25.85 | $25.89 | $24.75 | 425 |
2019-12-11 | $25.67 | $25.67 | $25.67 | $25.67 | $24.54 | 0 |
2019-12-10 | $25.66 | $25.66 | $25.66 | $25.66 | $24.53 | 10 |
2019-12-09 | $25.63 | $25.63 | $25.63 | $25.63 | $24.50 | 2 |
2019-12-06 | $25.74 | $25.74 | $25.74 | $25.74 | $24.61 | 10 |
2019-12-05 | $25.51 | $25.51 | $25.51 | $25.51 | $24.38 | 2 |
2019-12-04 | $25.58 | $25.58 | $25.58 | $25.58 | $24.45 | 1 |
2019-12-03 | $25.26 | $25.26 | $25.26 | $25.26 | $24.15 | 4 |
2019-12-02 | $25.39 | $25.39 | $25.23 | $25.23 | $24.12 | 478 |
2019-11-29 | $25.36 | $25.36 | $25.36 | $25.36 | $24.25 | 0 |
2019-11-27 | $25.62 | $25.62 | $25.62 | $25.62 | $24.49 | 12 |
2019-11-26 | $25.45 | $25.48 | $25.45 | $25.48 | $24.35 | 220 |
2019-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.38 | 75 |
2019-11-22 | $25.24 | $25.24 | $25.24 | $25.24 | $24.13 | 90 |
2019-11-21 | $25.21 | $25.21 | $25.21 | $25.21 | $24.10 | 58 |
2019-11-20 | $25.28 | $25.28 | $25.18 | $25.18 | $24.07 | 443 |
2019-11-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.14 | 200 |
2019-11-18 | $25.35 | $25.35 | $25.35 | $25.35 | $24.23 | 16 |
2019-11-15 | $25.37 | $25.37 | $25.37 | $25.37 | $24.25 | 0 |
2019-11-14 | $25.10 | $25.15 | $25.07 | $25.15 | $24.04 | 630 |
2019-11-13 | $25.33 | $25.33 | $25.33 | $25.33 | $24.21 | 14 |
2019-11-12 | $25.47 | $25.47 | $25.47 | $25.47 | $24.35 | 20 |
2019-11-11 | $25.42 | $25.42 | $25.40 | $25.40 | $24.29 | 177 |
2019-11-08 | $25.49 | $25.49 | $25.49 | $25.49 | $24.37 | 5 |
2019-11-07 | $25.52 | $25.52 | $25.52 | $25.52 | $24.40 | 0 |
2019-11-06 | $25.29 | $25.31 | $25.29 | $25.31 | $24.19 | 178 |
2019-11-05 | $25.37 | $25.37 | $25.37 | $25.37 | $24.26 | 64 |
2019-11-04 | $25.19 | $25.22 | $25.19 | $25.22 | $24.11 | 416 |
2019-11-01 | $24.97 | $24.97 | $24.97 | $24.97 | $23.87 | 1 |
2019-10-31 | $24.59 | $24.66 | $24.59 | $24.66 | $23.58 | 430 |
2019-10-30 | $24.80 | $24.85 | $24.80 | $24.85 | $23.76 | 403 |
2019-10-29 | $24.80 | $24.80 | $24.80 | $24.80 | $23.71 | 4 |
2019-10-28 | $24.73 | $24.73 | $24.73 | $24.73 | $23.64 | 0 |
2019-10-25 | $24.61 | $24.61 | $24.61 | $24.61 | $23.53 | 0 |
2019-10-24 | $24.61 | $24.61 | $24.61 | $24.61 | $23.52 | 0 |
2019-10-23 | $24.59 | $24.59 | $24.59 | $24.59 | $23.50 | 9 |
2019-10-22 | $24.42 | $24.42 | $24.42 | $24.42 | $23.35 | 2 |
2019-10-21 | $24.44 | $24.44 | $24.44 | $24.44 | $23.36 | 6 |
2019-10-18 | $24.21 | $24.21 | $24.21 | $24.21 | $23.15 | 1 |
2019-10-17 | $24.28 | $24.28 | $24.28 | $24.28 | $23.21 | 7 |
2019-10-16 | $24.38 | $24.38 | $24.38 | $24.38 | $23.30 | 4 |
2019-10-15 | $24.20 | $24.45 | $24.20 | $24.45 | $23.38 | 211 |
2019-10-14 | $23.96 | $24.01 | $23.96 | $24.01 | $22.95 | 104 |
2019-10-11 | $24.10 | $24.10 | $24.10 | $24.10 | $23.04 | 38 |
2019-10-10 | $23.70 | $23.70 | $23.65 | $23.68 | $22.64 | 521 |
2019-10-09 | $23.63 | $23.63 | $23.63 | $23.63 | $22.59 | 144 |
2019-10-08 | $23.33 | $23.33 | $23.33 | $23.33 | $22.31 | 3 |
2019-10-07 | $23.48 | $23.53 | $23.48 | $23.53 | $22.50 | 1,030 |
2019-10-04 | $23.45 | $23.54 | $23.45 | $23.54 | $22.51 | 239 |
2019-10-03 | $23.27 | $23.27 | $23.27 | $23.27 | $22.24 | 26 |
2019-10-02 | $23.25 | $23.25 | $23.18 | $23.24 | $22.21 | 4,956 |
2019-10-01 | $23.68 | $23.68 | $23.68 | $23.68 | $22.64 | 241 |
2019-09-30 | $23.85 | $23.85 | $23.85 | $23.85 | $22.80 | 9 |
2019-09-27 | $23.73 | $23.73 | $23.73 | $23.73 | $22.68 | 3 |
2019-09-26 | $24.05 | $24.05 | $24.05 | $24.05 | $22.99 | 39 |
2019-09-25 | $23.99 | $23.99 | $23.99 | $23.99 | $22.93 | 16 |
2019-09-24 | $24.00 | $24.00 | $23.75 | $23.75 | $22.70 | 1,290 |
2019-09-23 | $23.77 | $23.77 | $23.77 | $23.77 | $22.73 | 35 |
2019-09-20 | $23.83 | $23.83 | $23.83 | $23.83 | $22.78 | 10 |
2019-09-19 | $23.96 | $23.96 | $23.96 | $23.96 | $22.90 | 0 |
2019-09-18 | $23.86 | $23.86 | $23.86 | $23.86 | $22.81 | 52 |
2019-09-17 | $23.85 | $23.85 | $23.85 | $23.85 | $22.80 | 112 |
2019-09-16 | $23.76 | $23.76 | $23.76 | $23.76 | $22.71 | 0 |
2019-09-13 | $23.90 | $23.90 | $23.90 | $23.90 | $22.85 | 0 |
2019-09-12 | $23.63 | $23.63 | $23.63 | $23.63 | $22.59 | 68 |
2019-09-11 | $23.39 | $23.39 | $23.39 | $23.39 | $22.36 | 0 |
2019-09-10 | $23.09 | $23.09 | $23.09 | $23.09 | $22.07 | 100 |
2019-09-09 | $22.97 | $22.97 | $22.97 | $22.97 | $21.96 | 2 |
2019-09-06 | $22.76 | $22.76 | $22.76 | $22.76 | $21.76 | 200 |
2019-09-05 | $22.72 | $22.72 | $22.72 | $22.72 | $21.72 | 100 |
2019-09-04 | $22.34 | $22.42 | $22.34 | $22.42 | $21.43 | 102 |
2019-09-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.26 | 100 |
2019-08-30 | $22.32 | $22.34 | $22.32 | $22.32 | $21.34 | 313 |
2019-08-29 | $22.24 | $22.24 | $22.24 | $22.24 | $21.26 | 28 |
2019-08-28 | $21.86 | $22.02 | $21.86 | $22.02 | $21.05 | 234 |
2019-08-27 | $21.93 | $21.93 | $21.93 | $21.93 | $20.97 | 0 |
2019-08-26 | $22.08 | $22.08 | $22.08 | $22.08 | $21.10 | 1,720 |
2019-08-23 | $21.63 | $21.67 | $21.59 | $21.59 | $20.64 | 8,051 |
2019-08-22 | $22.01 | $22.01 | $22.01 | $22.01 | $21.04 | 51 |
2019-08-21 | $22.08 | $22.08 | $22.08 | $22.08 | $21.11 | 1 |
2019-08-20 | $21.92 | $21.92 | $21.92 | $21.92 | $20.96 | 38 |
2019-08-19 | $22.05 | $22.08 | $22.03 | $22.05 | $21.08 | 4,100 |
2019-08-16 | $21.96 | $21.99 | $21.96 | $21.99 | $21.02 | 164 |
2019-08-15 | $21.70 | $21.71 | $21.70 | $21.71 | $20.76 | 101 |
2019-08-14 | $21.47 | $21.50 | $21.47 | $21.50 | $20.55 | 140 |
2019-08-13 | $22.11 | $22.15 | $22.11 | $22.15 | $21.18 | 111 |
2019-08-12 | $21.67 | $21.67 | $21.67 | $21.67 | $20.72 | 300 |
2019-08-09 | $21.83 | $21.91 | $21.83 | $21.91 | $20.94 | 100 |
2019-08-08 | $22.20 | $22.20 | $22.20 | $22.20 | $21.23 | 835 |
2019-08-07 | $22.11 | $22.11 | $22.11 | $22.11 | $21.13 | 3,800 |
2019-08-06 | $21.88 | $22.01 | $21.88 | $22.01 | $21.04 | 2,555 |
2019-08-05 | $21.66 | $21.66 | $21.66 | $21.66 | $20.70 | 53 |
2019-08-02 | $22.29 | $22.29 | $22.29 | $22.29 | $21.31 | 71 |
2019-08-01 | $22.56 | $22.56 | $22.56 | $22.56 | $21.57 | 2 |
2019-07-31 | $22.89 | $22.89 | $22.89 | $22.89 | $21.88 | 800 |
2019-07-30 | $22.89 | $22.89 | $22.89 | $22.89 | $21.88 | 25 |
2019-07-29 | $23.08 | $23.08 | $23.08 | $23.08 | $22.06 | 58 |
2019-07-26 | $23.07 | $23.07 | $23.06 | $23.07 | $22.05 | 857 |
2019-07-25 | $23.01 | $23.01 | $23.01 | $23.01 | $22.00 | 0 |
2019-07-24 | $23.16 | $23.16 | $23.16 | $23.16 | $22.14 | 8 |
2019-07-23 | $23.13 | $23.13 | $23.13 | $23.13 | $22.11 | 0 |
2019-07-22 | $22.86 | $22.86 | $22.86 | $22.86 | $21.85 | 3 |
2019-07-19 | $22.81 | $22.81 | $22.81 | $22.81 | $21.81 | 33 |
2019-07-18 | $22.62 | $22.62 | $22.62 | $22.62 | $21.63 | 0 |
2019-07-17 | $22.88 | $22.88 | $22.88 | $22.88 | $21.87 | 3 |
2019-07-16 | $22.87 | $22.94 | $22.87 | $22.94 | $21.93 | 1,121 |
2019-07-15 | $23.00 | $23.01 | $23.00 | $23.01 | $22.00 | 103 |
2019-07-12 | $22.98 | $23.00 | $22.98 | $23.00 | $21.99 | 426 |
2019-07-11 | $23.08 | $23.10 | $23.08 | $23.10 | $22.08 | 602 |
2019-07-10 | $23.06 | $23.07 | $23.04 | $23.04 | $22.02 | 2,006 |
2019-07-09 | $23.04 | $23.04 | $23.04 | $23.04 | $22.02 | 0 |
2019-07-08 | $23.16 | $23.20 | $23.15 | $23.20 | $22.18 | 1,558 |
2019-07-05 | $23.25 | $23.27 | $23.25 | $23.27 | $22.24 | 1,101 |
2019-07-03 | $23.24 | $23.24 | $23.24 | $23.24 | $22.22 | 122 |
2019-07-02 | $23.19 | $23.19 | $23.19 | $23.19 | $22.17 | 45 |
2019-07-01 | $23.21 | $23.21 | $23.21 | $23.21 | $22.19 | 1 |
2019-06-28 | $22.79 | $22.79 | $22.75 | $22.75 | $21.75 | 450 |
2019-06-27 | $22.66 | $22.66 | $22.66 | $22.66 | $21.66 | 1 |
2019-06-26 | $22.55 | $22.55 | $22.55 | $22.55 | $21.56 | 0 |
2019-06-25 | $22.47 | $22.47 | $22.47 | $22.47 | $21.48 | 152 |
2019-06-24 | $22.58 | $22.58 | $22.58 | $22.58 | $21.59 | 16 |
2019-06-21 | $22.60 | $22.60 | $22.60 | $22.60 | $21.61 | 1 |
2019-06-20 | $22.78 | $22.82 | $22.78 | $22.82 | $21.81 | 907 |
2019-06-19 | $22.76 | $22.76 | $22.76 | $22.76 | $21.76 | 2 |
2019-06-18 | $22.61 | $22.62 | $22.61 | $22.62 | $21.62 | 133 |
2019-06-17 | $22.51 | $22.51 | $22.51 | $22.51 | $21.52 | 27 |
2019-06-14 | $22.46 | $22.48 | $22.46 | $22.48 | $21.49 | 75,038 |
2019-06-13 | $22.62 | $22.62 | $22.48 | $22.48 | $21.50 | 445 |
2019-06-12 | $22.58 | $22.58 | $22.55 | $22.55 | $21.56 | 259 |
2019-06-11 | $22.78 | $22.78 | $22.78 | $22.78 | $21.78 | 1 |
2019-06-10 | $22.70 | $22.70 | $22.70 | $22.70 | $21.70 | 7 |
2019-06-07 | $22.48 | $22.52 | $22.48 | $22.52 | $21.53 | 250 |
2019-06-06 | $22.34 | $22.34 | $22.34 | $22.34 | $21.36 | 29 |
2019-06-05 | $22.29 | $22.29 | $22.29 | $22.29 | $21.31 | 1 |
2019-06-04 | $22.21 | $22.21 | $22.21 | $22.21 | $21.23 | 54 |
2019-06-03 | $21.92 | $21.92 | $21.92 | $21.92 | $20.96 | 21 |
2019-05-31 | $21.86 | $21.86 | $21.86 | $21.86 | $20.89 | 56 |
2019-05-30 | $22.36 | $22.36 | $22.36 | $22.36 | $21.37 | 300 |
2019-05-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.32 | 75 |
2019-05-28 | $22.35 | $22.35 | $22.35 | $22.35 | $21.37 | 50 |
2019-05-24 | $22.49 | $22.49 | $22.49 | $22.49 | $21.50 | 44 |
2019-05-23 | $22.21 | $22.21 | $22.21 | $22.21 | $21.23 | 3 |
2019-05-22 | $22.54 | $22.55 | $22.54 | $22.55 | $21.55 | 136 |
2019-05-21 | $22.77 | $22.77 | $22.77 | $22.77 | $21.77 | 16 |
2019-05-20 | $22.48 | $22.52 | $22.48 | $22.52 | $21.53 | 200 |
2019-05-17 | $22.64 | $22.64 | $22.64 | $22.64 | $21.64 | 82 |
2019-05-16 | $22.67 | $22.67 | $22.67 | $22.67 | $21.67 | 8 |
2019-05-15 | $22.52 | $22.53 | $22.52 | $22.53 | $21.54 | 104 |
2019-05-14 | $22.50 | $22.59 | $22.48 | $22.48 | $21.49 | 287 |
2019-05-13 | $22.14 | $22.14 | $22.12 | $22.12 | $21.14 | 102 |
2019-05-10 | $22.42 | $22.73 | $22.42 | $22.73 | $21.73 | 109 |
2019-05-09 | $22.51 | $22.56 | $22.51 | $22.56 | $21.57 | 125 |
2019-05-08 | $22.90 | $22.90 | $22.81 | $22.81 | $21.80 | 102 |
2019-05-07 | $23.14 | $23.14 | $23.01 | $23.01 | $22.00 | 100 |
2019-05-06 | $23.45 | $23.56 | $23.42 | $23.56 | $22.52 | 317 |
2019-05-03 | $23.85 | $23.85 | $23.85 | $23.85 | $22.80 | 66 |
2019-05-02 | $23.62 | $23.63 | $23.62 | $23.63 | $22.59 | 100 |
2019-05-01 | $23.72 | $23.72 | $23.60 | $23.60 | $22.56 | 180 |
2019-04-30 | $23.70 | $23.70 | $23.69 | $23.69 | $22.65 | 175 |
2019-04-29 | $23.83 | $23.84 | $23.83 | $23.84 | $22.79 | 167 |
2019-04-26 | $23.76 | $23.76 | $23.73 | $23.73 | $22.68 | 149 |
2019-04-25 | $23.53 | $23.53 | $23.53 | $23.53 | $22.49 | 0 |
2019-04-24 | $23.59 | $23.59 | $23.56 | $23.56 | $22.53 | 204 |
2019-04-23 | $23.78 | $23.78 | $23.78 | $23.78 | $22.73 | 0 |
2019-04-22 | $23.66 | $23.66 | $23.66 | $23.66 | $22.61 | 2 |
2019-04-18 | $23.73 | $23.73 | $23.73 | $23.73 | $22.69 | 2 |
2019-04-17 | $23.73 | $23.80 | $23.73 | $23.78 | $22.73 | 2,690 |
2019-04-16 | $23.74 | $23.74 | $23.74 | $23.74 | $22.70 | 16 |
2019-04-15 | $23.64 | $23.64 | $23.64 | $23.64 | $22.60 | 60 |
2019-04-12 | $23.61 | $23.61 | $23.60 | $23.60 | $22.56 | 1,502 |
2019-04-11 | $23.41 | $23.41 | $23.41 | $23.41 | $22.38 | 90 |
2019-04-10 | $23.33 | $23.33 | $23.33 | $23.33 | $22.30 | 1,004 |
2019-04-09 | $23.37 | $23.37 | $23.37 | $23.37 | $22.34 | 12 |
2019-04-08 | $23.60 | $23.60 | $23.60 | $23.60 | $22.56 | 5 |
2019-04-05 | $23.67 | $23.67 | $23.67 | $23.67 | $22.63 | 1 |
2019-04-04 | $23.56 | $23.62 | $23.56 | $23.62 | $22.58 | 101 |
2019-04-03 | $23.62 | $23.62 | $23.62 | $23.62 | $22.58 | 2 |
2019-04-02 | $23.47 | $23.47 | $23.47 | $23.47 | $22.44 | 4 |
2019-04-01 | $23.35 | $23.63 | $23.35 | $23.63 | $22.59 | 1,416 |
2019-03-29 | $23.20 | $23.20 | $23.14 | $23.14 | $22.12 | 4,616 |
2019-03-28 | $23.17 | $23.17 | $23.17 | $23.17 | $22.15 | 4 |
2019-03-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.09 | 0 |
2019-03-26 | $23.22 | $23.22 | $23.15 | $23.22 | $22.20 | 251,798 |
2019-03-25 | $22.82 | $22.82 | $22.82 | $22.82 | $21.81 | 0 |
2019-03-22 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 59 |
2019-03-21 | $23.14 | $23.24 | $23.13 | $23.24 | $22.22 | 3,101 |
2019-03-20 | $23.04 | $23.04 | $23.04 | $23.04 | $22.03 | 0 |
2019-03-19 | $23.18 | $23.18 | $23.18 | $23.18 | $22.16 | 3 |
2019-03-18 | $23.20 | $23.20 | $23.20 | $23.20 | $22.17 | 37 |
2019-03-15 | $23.12 | $23.12 | $23.12 | $23.12 | $22.11 | 84 |
2019-03-14 | $22.90 | $22.90 | $22.90 | $22.90 | $21.89 | 3 |
2019-03-13 | $22.99 | $22.99 | $22.99 | $22.99 | $21.98 | 0 |
2019-03-12 | $23.00 | $23.01 | $22.99 | $22.99 | $21.98 | 1,162 |
2019-03-11 | $22.93 | $22.93 | $22.93 | $22.93 | $21.92 | 96 |
2019-03-08 | $22.64 | $22.64 | $22.64 | $22.64 | $21.64 | 5 |
2019-03-07 | $22.81 | $22.81 | $22.81 | $22.81 | $21.81 | 44 |
2019-03-06 | $23.09 | $23.12 | $23.08 | $23.12 | $22.10 | 250,026 |
2019-03-05 | $23.27 | $23.27 | $23.27 | $23.27 | $22.24 | 0 |
2019-03-04 | $23.19 | $23.19 | $23.19 | $23.19 | $22.17 | 338 |
2019-03-01 | $23.31 | $23.31 | $23.31 | $23.31 | $22.29 | 1 |
2019-02-28 | $23.13 | $23.13 | $23.12 | $23.13 | $22.11 | 250,452 |
2019-02-27 | $23.27 | $23.27 | $23.27 | $23.27 | $22.24 | 19 |
2019-02-26 | $23.31 | $23.31 | $23.31 | $23.31 | $22.28 | 59 |
2019-02-25 | $23.29 | $23.29 | $23.29 | $23.29 | $22.27 | 0 |
2019-02-22 | $23.15 | $23.15 | $23.10 | $23.10 | $22.09 | 470 |
2019-02-21 | $23.05 | $23.05 | $23.05 | $23.05 | $22.04 | 5 |
2019-02-20 | $23.17 | $23.21 | $23.17 | $23.17 | $22.15 | 6,064 |
2019-02-19 | $22.96 | $23.04 | $22.96 | $23.04 | $22.03 | 100 |
2019-02-15 | $22.97 | $22.97 | $22.97 | $22.97 | $21.96 | 0 |
2019-02-14 | $22.70 | $22.70 | $22.67 | $22.67 | $21.67 | 113 |
2019-02-13 | $22.80 | $22.80 | $22.80 | $22.80 | $21.80 | 74 |
2019-02-12 | $22.61 | $22.61 | $22.61 | $22.61 | $21.61 | 31 |
2019-02-11 | $22.21 | $22.21 | $22.21 | $22.21 | $21.23 | 70 |
2019-02-08 | $22.02 | $22.02 | $22.02 | $22.02 | $21.06 | 4 |
2019-02-07 | $22.28 | $22.28 | $22.27 | $22.27 | $21.29 | 106 |
2019-02-06 | $22.65 | $22.65 | $22.61 | $22.61 | $21.61 | 1,004 |
2019-02-05 | $22.80 | $22.80 | $22.80 | $22.80 | $21.80 | 0 |
2019-02-04 | $22.74 | $22.74 | $22.74 | $22.74 | $21.74 | 28 |
2019-02-01 | $22.53 | $22.53 | $22.53 | $22.53 | $21.54 | 62 |
2019-01-31 | $22.52 | $22.52 | $22.52 | $22.52 | $21.53 | 8 |
2019-01-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.51 | 108 |
2019-01-29 | $22.32 | $22.32 | $22.32 | $22.32 | $21.34 | 0 |
2019-01-28 | $22.30 | $22.30 | $22.24 | $22.28 | $21.30 | 250,013 |
2019-01-25 | $22.52 | $22.52 | $22.52 | $22.52 | $21.53 | 4 |
2019-01-24 | $22.31 | $22.33 | $22.27 | $22.33 | $21.35 | 250,000 |
2019-01-23 | $22.17 | $22.17 | $22.17 | $22.17 | $21.19 | 3 |
2019-01-22 | $22.10 | $22.17 | $22.10 | $22.17 | $21.19 | 565 |
2019-01-18 | $22.27 | $22.27 | $22.27 | $22.27 | $21.29 | 3 |
2019-01-17 | $22.10 | $22.27 | $22.10 | $22.27 | $21.29 | 1,900 |
2019-01-16 | $22.26 | $22.26 | $22.26 | $22.26 | $21.28 | 10 |
2019-01-15 | $21.68 | $21.68 | $21.68 | $21.68 | $20.73 | 0 |
2019-01-14 | $21.59 | $21.68 | $21.59 | $21.68 | $20.73 | 329 |
2019-01-11 | $21.84 | $21.85 | $21.84 | $21.85 | $20.89 | 159 |
2019-01-10 | $22.09 | $22.09 | $22.09 | $22.09 | $21.12 | 4 |
2019-01-09 | $21.85 | $21.85 | $21.85 | $21.85 | $20.89 | 0 |
2019-01-08 | $21.93 | $21.93 | $21.93 | $21.93 | $20.96 | 32 |
2019-01-07 | $21.82 | $21.82 | $21.82 | $21.82 | $20.86 | 15 |
2019-01-04 | $20.74 | $20.74 | $20.74 | $20.74 | $19.83 | 1 |
2019-01-03 | $20.83 | $20.96 | $20.74 | $20.74 | $19.83 | 7,369 |
2019-01-02 | $21.23 | $21.23 | $21.23 | $21.23 | $20.30 | 2 |
2018-12-31 | $21.22 | $21.22 | $21.22 | $21.22 | $20.29 | 164 |
2018-12-28 | $21.34 | $21.34 | $21.34 | $21.34 | $20.40 | 0 |
2018-12-27 | $20.96 | $21.37 | $20.96 | $21.37 | $20.43 | 650 |
2018-12-26 | $20.82 | $21.14 | $20.82 | $21.14 | $20.21 | 146 |
2018-12-24 | $20.57 | $20.57 | $20.49 | $20.49 | $19.59 | 1,000 |
2018-12-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.04 | 50 |
2018-12-20 | $23.61 | $23.61 | $23.61 | $23.61 | $22.57 | 0 |
2018-12-19 | $23.34 | $23.34 | $23.34 | $23.34 | $21.19 | 2 |
2018-12-18 | $23.61 | $23.61 | $23.61 | $23.61 | $21.44 | 0 |
2018-12-17 | $23.90 | $23.90 | $23.60 | $23.60 | $21.44 | 1,415 |
2018-12-14 | $23.98 | $23.98 | $23.98 | $23.98 | $21.78 | 6 |
2018-12-13 | $24.32 | $24.32 | $24.32 | $24.32 | $22.08 | 0 |
2018-12-12 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-12-11 | $23.99 | $23.99 | $23.99 | $23.99 | $21.78 | 2 |
2018-12-10 | $24.05 | $24.05 | $24.05 | $24.05 | $21.84 | 0 |
2018-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 6 |
2018-12-06 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 3 |
2018-12-04 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 0 |
2018-12-03 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 3 |
2018-11-30 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 0 |
2018-11-29 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 100 |
2018-11-28 | $24.94 | $24.94 | $24.86 | $24.86 | $22.58 | 505 |
2018-11-27 | $24.88 | $24.88 | $24.88 | $24.88 | $22.59 | 218 |
2018-11-26 | $24.27 | $24.27 | $24.27 | $24.27 | $22.04 | 1 |
2018-11-23 | $24.27 | $24.27 | $24.27 | $24.27 | $22.04 | 4,266 |
2018-11-21 | $24.27 | $24.27 | $24.27 | $24.27 | $22.04 | 0 |
2018-11-20 | $24.28 | $24.28 | $24.27 | $24.27 | $22.04 | 4,266 |
2018-11-19 | $24.37 | $24.37 | $24.37 | $24.37 | $22.13 | 0 |
2018-11-16 | $24.37 | $24.37 | $24.37 | $24.37 | $22.13 | 0 |
2018-11-15 | $24.37 | $24.37 | $24.37 | $24.37 | $22.13 | 2,000 |
2018-11-14 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-11-13 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-11-12 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-11-09 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-11-08 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-11-07 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-11-06 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-11-05 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-11-02 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 1 |
2018-11-01 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-10-31 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 64 |
2018-10-30 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
2018-10-29 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 420 |
2018-10-26 | $23.90 | $23.90 | $22.82 | $23.67 | $21.49 | 13,759 |
2018-10-25 | $24.03 | $24.03 | $24.03 | $24.03 | $21.82 | 55 |
2018-10-24 | $24.03 | $24.03 | $24.03 | $24.03 | $21.82 | 300 |
2018-10-23 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 0 |
2018-10-22 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 0 |
2018-10-19 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 0 |
2018-10-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 0 |
2018-10-17 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 0 |
2018-10-16 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 0 |
2018-10-15 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 0 |
2018-10-12 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 500 |
2018-10-11 | $25.49 | $25.50 | $25.49 | $25.50 | $23.16 | 2,200 |
2018-10-10 | $26.13 | $26.13 | $26.13 | $26.13 | $23.73 | 187 |
2018-10-09 | $26.88 | $26.88 | $26.88 | $26.88 | $24.41 | 0 |
2018-10-08 | $26.88 | $26.88 | $26.88 | $26.88 | $24.41 | 0 |
2018-10-05 | $26.88 | $26.88 | $26.88 | $26.88 | $24.41 | 150 |
2018-10-04 | $26.84 | $26.84 | $26.84 | $26.84 | $24.37 | 209 |
2018-10-03 | $27.29 | $27.30 | $27.29 | $27.30 | $24.79 | 257 |
2018-10-02 | $27.26 | $27.26 | $27.26 | $27.26 | $24.75 | 0 |
2018-10-01 | $27.26 | $27.26 | $27.26 | $27.26 | $24.75 | 4 |
2018-09-28 | $27.26 | $27.26 | $27.26 | $27.26 | $24.75 | 208 |
2018-09-27 | $27.36 | $27.36 | $27.31 | $27.31 | $24.80 | 1,070 |
2018-09-26 | $26.69 | $26.69 | $26.69 | $26.69 | $24.24 | 4 |
2018-09-25 | $26.69 | $26.69 | $26.69 | $26.69 | $24.24 | 0 |
2018-09-24 | $26.69 | $26.69 | $26.69 | $26.69 | $24.24 | 0 |
2018-09-21 | $26.69 | $26.69 | $26.69 | $26.69 | $24.24 | 0 |
2018-09-20 | $26.69 | $26.69 | $26.69 | $26.69 | $24.24 | 0 |
2018-09-19 | $26.69 | $26.69 | $26.69 | $26.69 | $24.24 | 200 |
2018-09-18 | $26.40 | $26.40 | $26.40 | $26.40 | $23.97 | 257 |
2018-09-17 | $26.08 | $26.08 | $26.08 | $26.08 | $23.68 | 200 |
2018-09-14 | $25.94 | $25.94 | $25.94 | $25.94 | $23.55 | 391 |
2018-09-13 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-09-12 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-09-11 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-09-10 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-09-07 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-09-06 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-09-05 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-09-04 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-08-31 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-08-30 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-08-29 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-08-28 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 10 |
2018-08-27 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-08-24 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-08-23 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 0 |
2018-08-22 | $25.37 | $25.37 | $25.37 | $25.37 | $23.04 | 400 |
2018-08-21 | $25.41 | $25.41 | $25.41 | $25.41 | $23.07 | 0 |
2018-08-20 | $25.41 | $25.41 | $25.41 | $25.41 | $23.07 | 0 |
2018-08-17 | $25.41 | $25.41 | $25.41 | $25.41 | $23.07 | 32 |
2018-08-16 | $25.41 | $25.41 | $25.41 | $25.41 | $23.07 | 0 |
2018-08-15 | $25.41 | $25.41 | $25.41 | $25.41 | $23.07 | 0 |
2018-08-14 | $25.41 | $25.41 | $25.41 | $25.41 | $23.07 | 0 |
2018-08-13 | $25.41 | $25.41 | $25.41 | $25.41 | $23.07 | 58 |
2018-08-10 | $25.41 | $25.41 | $25.41 | $25.41 | $23.07 | 850 |
2018-08-09 | $26.27 | $26.27 | $26.27 | $26.27 | $23.86 | 0 |
2018-08-08 | $26.27 | $26.27 | $26.27 | $26.27 | $23.86 | 0 |
2018-08-07 | $26.27 | $26.27 | $26.27 | $26.27 | $23.86 | 0 |
2018-08-06 | $26.27 | $26.27 | $26.27 | $26.27 | $23.86 | 1 |
2018-08-03 | $26.27 | $26.27 | $26.27 | $26.27 | $23.86 | 0 |
2018-08-02 | $26.27 | $26.27 | $26.27 | $26.27 | $23.86 | 0 |
2018-08-01 | $26.27 | $26.27 | $26.27 | $26.27 | $23.86 | 100 |
2018-07-31 | $25.87 | $25.87 | $25.87 | $25.87 | $23.49 | 0 |
2018-07-30 | $25.87 | $25.87 | $25.87 | $25.87 | $23.49 | 0 |
2018-07-27 | $25.87 | $25.87 | $25.87 | $25.87 | $23.49 | 0 |
2018-07-26 | $25.87 | $25.87 | $25.87 | $25.87 | $23.49 | 0 |
2018-07-25 | $25.87 | $25.87 | $25.87 | $25.87 | $23.49 | 0 |
2018-07-24 | $25.87 | $25.87 | $25.87 | $25.87 | $23.49 | 0 |
2018-07-23 | $25.87 | $25.87 | $25.87 | $25.87 | $23.49 | 100 |
2018-07-20 | $25.66 | $25.66 | $25.66 | $25.66 | $23.30 | 0 |
2018-07-19 | $25.66 | $25.66 | $25.66 | $25.66 | $23.30 | 0 |
2018-07-18 | $25.66 | $25.66 | $25.66 | $25.66 | $23.30 | 0 |
2018-07-17 | $25.66 | $25.66 | $25.66 | $25.66 | $23.30 | 0 |
2018-07-16 | $25.66 | $25.66 | $25.66 | $25.66 | $23.30 | 0 |
2018-07-13 | $25.66 | $25.67 | $25.66 | $25.66 | $23.30 | 750 |
2018-07-12 | $25.51 | $25.51 | $25.51 | $25.51 | $23.17 | 50 |
2018-07-11 | $25.51 | $25.51 | $25.51 | $25.51 | $23.17 | 0 |
2018-07-10 | $25.51 | $25.51 | $25.51 | $25.51 | $23.17 | 0 |
2018-07-09 | $25.51 | $25.51 | $25.51 | $25.51 | $23.17 | 783 |
2018-07-06 | $25.14 | $25.14 | $25.14 | $25.14 | $22.83 | 533 |
2018-07-05 | $24.97 | $25.03 | $24.97 | $25.03 | $22.73 | 1,483 |
2018-07-03 | $25.06 | $25.06 | $25.05 | $25.05 | $22.75 | 554 |
2018-07-02 | $25.01 | $25.01 | $24.99 | $25.01 | $22.71 | 11,605 |
2018-06-29 | $25.46 | $25.46 | $25.46 | $25.46 | $23.12 | 0 |
2018-06-28 | $25.46 | $25.46 | $25.46 | $25.46 | $23.12 | 1 |
2018-06-27 | $25.48 | $25.48 | $25.46 | $25.46 | $23.12 | 2,300 |
2018-06-26 | $26.37 | $26.37 | $26.37 | $26.37 | $23.95 | 0 |
2018-06-25 | $26.37 | $26.37 | $26.37 | $26.37 | $23.95 | 0 |
2018-06-22 | $26.37 | $26.37 | $26.37 | $26.37 | $23.95 | 0 |
2018-06-21 | $26.37 | $26.37 | $26.37 | $26.37 | $23.95 | 0 |
2018-06-20 | $26.37 | $26.37 | $26.37 | $26.37 | $23.95 | 10 |
2018-06-19 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-18 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 1 |
2018-06-15 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-14 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-13 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-12 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-11 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-08 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-07 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-06 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-05 | $26.37 | $26.37 | $26.37 | $26.37 | $23.94 | 0 |
2018-06-04 | $26.26 | $26.37 | $26.26 | $26.37 | $23.94 | 5,373 |
2018-06-01 | $25.65 | $25.65 | $25.65 | $25.65 | $23.28 | 0 |
2018-05-31 | $25.65 | $25.65 | $25.65 | $25.65 | $23.28 | 0 |
2018-05-30 | $25.65 | $25.65 | $25.65 | $25.65 | $23.28 | 0 |
2018-05-29 | $25.59 | $25.67 | $25.59 | $25.65 | $23.28 | 1,570 |
2018-05-25 | $26.56 | $26.56 | $26.56 | $26.56 | $24.11 | 0 |
2018-05-24 | $26.56 | $26.56 | $26.56 | $26.56 | $24.11 | 0 |
2018-05-23 | $26.56 | $26.56 | $26.56 | $26.56 | $24.11 | 0 |
2018-05-22 | $26.56 | $26.56 | $26.56 | $26.56 | $24.11 | 35 |
2018-05-21 | $26.56 | $26.56 | $26.56 | $26.56 | $24.11 | 0 |
2018-05-18 | $26.56 | $26.56 | $26.56 | $26.56 | $24.11 | 200 |
2018-05-17 | $26.51 | $26.51 | $26.51 | $26.51 | $24.06 | 0 |
2018-05-16 | $26.51 | $26.51 | $26.51 | $26.51 | $24.06 | 0 |
2018-05-15 | $26.51 | $26.51 | $26.51 | $26.51 | $24.06 | 0 |
2018-05-14 | $26.51 | $26.51 | $26.51 | $26.51 | $24.06 | 200 |
2018-05-11 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 0 |
2018-05-10 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 0 |
2018-05-09 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 0 |
2018-05-08 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 0 |
2018-05-07 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 0 |
2018-05-04 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 0 |
2018-05-03 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 0 |
2018-05-02 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 0 |
2018-05-01 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 100 |
2018-04-30 | $26.06 | $26.06 | $26.06 | $26.06 | $23.65 | 0 |
2018-04-27 | $26.06 | $26.06 | $26.06 | $26.06 | $23.65 | 0 |
2018-04-26 | $26.06 | $26.06 | $26.06 | $26.06 | $23.65 | 50,000 |
2018-04-25 | $25.97 | $25.97 | $25.97 | $25.97 | $23.57 | 100 |
2018-04-24 | $25.81 | $25.81 | $25.81 | $25.81 | $23.43 | 0 |
2018-04-23 | $25.81 | $25.81 | $25.81 | $25.81 | $23.43 | 200 |
2018-04-20 | $25.68 | $25.68 | $25.67 | $25.67 | $23.30 | 298 |
2018-04-19 | $25.51 | $25.51 | $25.51 | $25.51 | $23.15 | 0 |
2018-04-18 | $25.51 | $25.51 | $25.51 | $25.51 | $23.15 | 0 |
2018-04-17 | $25.49 | $25.51 | $25.49 | $25.51 | $23.15 | 200 |
2018-04-16 | $25.34 | $25.34 | $25.34 | $25.34 | $23.00 | 0 |
2018-04-13 | $25.34 | $25.34 | $25.34 | $25.34 | $23.00 | 0 |
2018-04-12 | $25.34 | $25.34 | $25.34 | $25.34 | $23.00 | 0 |
2018-04-11 | $25.34 | $25.34 | $25.34 | $25.34 | $23.00 | 2,000 |
2018-04-10 | $25.43 | $25.43 | $25.43 | $25.43 | $23.08 | 210 |
2018-04-09 | $25.10 | $25.10 | $25.10 | $25.10 | $22.78 | 12 |
2018-04-06 | $25.10 | $25.10 | $25.10 | $25.10 | $22.78 | 100 |
2018-04-05 | $25.08 | $25.08 | $25.08 | $25.08 | $22.76 | 0 |
2018-04-04 | $25.08 | $25.08 | $25.08 | $25.08 | $22.76 | 27 |
2018-04-03 | $25.08 | $25.08 | $25.08 | $25.08 | $22.76 | 100 |
2018-04-02 | $24.68 | $24.68 | $24.64 | $24.65 | $22.37 | 1,548 |
2018-03-29 | $24.85 | $24.85 | $24.85 | $24.85 | $22.55 | 15 |
2018-03-28 | $24.85 | $24.85 | $24.85 | $24.85 | $22.55 | 0 |
2018-03-27 | $24.85 | $24.85 | $24.85 | $24.85 | $22.55 | 400 |
2018-03-26 | $24.28 | $24.28 | $24.12 | $24.18 | $21.95 | 799 |
2018-03-23 | $24.35 | $24.35 | $24.35 | $24.35 | $22.10 | 420 |
2018-03-22 | $25.13 | $25.13 | $25.13 | $25.13 | $22.81 | 0 |
2018-03-21 | $25.13 | $25.13 | $25.13 | $25.13 | $22.81 | 0 |
2018-03-20 | $25.13 | $25.13 | $25.13 | $25.13 | $22.81 | 0 |
2018-03-19 | $25.13 | $25.13 | $25.13 | $25.13 | $22.81 | 0 |
2018-03-16 | $25.07 | $25.13 | $25.07 | $25.13 | $22.81 | 280 |
2018-03-15 | $25.35 | $25.35 | $25.35 | $25.35 | $23.01 | 100 |
2018-03-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.15 | 0 |
2018-03-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.15 | 200 |
2018-03-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.74 | 30 |
2018-03-09 | $25.05 | $25.05 | $25.05 | $25.05 | $22.74 | 0 |
2018-03-08 | $25.05 | $25.05 | $25.05 | $25.05 | $22.74 | 100 |
2018-03-07 | $25.08 | $25.08 | $24.89 | $24.99 | $22.68 | 856 |
2018-03-06 | $25.08 | $25.09 | $25.08 | $25.09 | $22.78 | 855 |
2018-03-05 | $24.59 | $24.59 | $24.59 | $24.59 | $22.32 | 0 |
2018-03-02 | $24.55 | $24.59 | $24.51 | $24.59 | $22.32 | 2,034 |
2018-03-01 | $25.57 | $25.57 | $25.57 | $25.57 | $23.21 | 57 |
2018-02-28 | $25.56 | $25.57 | $25.55 | $25.57 | $23.21 | 2,135 |
2018-02-27 | $26.01 | $26.01 | $26.01 | $26.01 | $23.61 | 0 |
2018-02-26 | $26.00 | $26.01 | $26.00 | $26.01 | $23.61 | 644 |
2018-02-23 | $25.55 | $25.57 | $25.55 | $25.57 | $23.21 | 1,300 |
2018-02-22 | $25.49 | $25.49 | $25.49 | $25.49 | $23.14 | 54 |
2018-02-21 | $25.49 | $25.49 | $25.49 | $25.49 | $23.14 | 0 |
2018-02-20 | $25.49 | $25.49 | $25.49 | $25.49 | $23.14 | 105 |
2018-02-16 | $25.44 | $25.54 | $25.44 | $25.49 | $23.14 | 754 |
2018-02-15 | $25.01 | $25.01 | $25.01 | $25.01 | $22.70 | 50 |
2018-02-14 | $25.01 | $25.01 | $25.01 | $25.01 | $22.70 | 0 |
2018-02-13 | $24.96 | $25.01 | $24.96 | $25.01 | $22.70 | 842 |
2018-02-12 | $25.26 | $25.60 | $25.23 | $25.60 | $23.24 | 2,978 |
2018-02-09 | $25.29 | $25.29 | $24.84 | $25.12 | $22.80 | 1,331 |
2018-02-08 | $25.98 | $25.98 | $25.98 | $25.98 | $23.58 | 0 |
2018-02-07 | $25.98 | $25.98 | $25.98 | $25.98 | $23.58 | 1 |
2018-02-06 | $25.45 | $25.99 | $25.45 | $25.98 | $23.58 | 7,972 |
2018-02-05 | $26.21 | $26.35 | $26.01 | $26.01 | $23.61 | 4,866 |
2018-02-02 | $27.00 | $27.00 | $27.00 | $27.00 | $24.51 | 259 |
2018-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $24.51 | 1,100 |
2018-01-31 | $26.80 | $26.83 | $26.80 | $26.83 | $24.35 | 836 |
2018-01-30 | $26.91 | $26.91 | $26.91 | $26.91 | $24.42 | 502 |
2018-01-29 | $27.24 | $27.30 | $27.24 | $27.30 | $24.78 | 200,600 |
2018-01-26 | $27.39 | $27.42 | $27.37 | $27.42 | $24.88 | 592 |
2018-01-25 | $27.32 | $27.39 | $27.26 | $27.39 | $24.86 | 5,020 |
2018-01-24 | $27.43 | $27.43 | $27.43 | $27.43 | $24.90 | 375 |
2018-01-23 | $27.72 | $27.74 | $27.70 | $27.72 | $25.16 | 1,232 |
2018-01-22 | $27.68 | $27.68 | $27.68 | $27.68 | $25.13 | 4,000 |
2018-01-19 | $27.47 | $27.47 | $27.47 | $27.47 | $24.93 | 132 |
2018-01-18 | $27.38 | $27.48 | $27.37 | $27.48 | $24.94 | 600 |
2018-01-17 | $27.66 | $27.66 | $27.66 | $27.66 | $25.11 | 2,217 |
2018-01-16 | $27.49 | $27.49 | $27.48 | $27.48 | $24.94 | 1,256 |
2018-01-12 | $27.44 | $27.45 | $27.44 | $27.45 | $24.92 | 500 |
2018-01-11 | $27.33 | $27.34 | $27.29 | $27.30 | $24.78 | 567 |
2018-01-10 | $27.33 | $27.33 | $27.26 | $27.26 | $24.74 | 607 |
2018-01-09 | $27.38 | $27.38 | $27.36 | $27.36 | $24.83 | 200 |
2018-01-08 | $27.48 | $27.48 | $27.47 | $27.47 | $24.93 | 500 |
2018-01-05 | $27.10 | $27.10 | $27.10 | $27.10 | $24.60 | 0 |
2018-01-04 | $27.10 | $27.10 | $27.10 | $27.10 | $24.60 | 400 |
2018-01-03 | $26.52 | $26.75 | $26.52 | $26.75 | $24.28 | 750 |
2018-01-02 | $26.26 | $26.26 | $26.26 | $26.26 | $23.84 | 400 |
2017-12-29 | $26.28 | $26.28 | $26.28 | $26.28 | $23.86 | 0 |
2017-12-28 | $26.28 | $26.28 | $26.28 | $26.28 | $23.86 | 1,000 |
2017-12-27 | $26.40 | $26.44 | $26.40 | $26.44 | $23.99 | 628 |
2017-12-26 | $26.40 | $26.43 | $26.40 | $26.40 | $23.96 | 2,349 |
2017-12-22 | $26.41 | $26.44 | $26.41 | $26.44 | $24.00 | 450 |
2017-12-21 | $26.35 | $26.35 | $26.35 | $26.35 | $23.92 | 0 |
2017-12-20 | $26.35 | $26.35 | $26.35 | $26.35 | $23.92 | 400 |
2017-12-19 | $26.39 | $26.39 | $26.39 | $26.39 | $23.93 | 0 |
2017-12-18 | $26.32 | $26.39 | $26.32 | $26.39 | $23.93 | 950 |
2017-12-15 | $26.09 | $26.09 | $26.09 | $26.09 | $23.66 | 394 |
2017-12-14 | $26.11 | $26.11 | $26.09 | $26.09 | $23.66 | 826 |
2017-12-13 | $26.12 | $26.22 | $26.12 | $26.18 | $23.74 | 1,878 |
2017-12-12 | $26.32 | $26.32 | $26.32 | $26.32 | $23.87 | 150 |
2017-12-11 | $26.14 | $26.21 | $26.14 | $26.16 | $23.72 | 1,093,800 |
2017-12-08 | $26.13 | $26.13 | $26.11 | $26.11 | $23.67 | 712 |
2017-12-07 | $25.72 | $25.90 | $25.71 | $25.86 | $23.45 | 202,803 |
2017-12-06 | $26.01 | $26.01 | $26.01 | $26.01 | $23.59 | 0 |
2017-12-05 | $26.01 | $26.01 | $26.01 | $26.01 | $23.59 | 0 |
2017-12-04 | $26.01 | $26.01 | $26.01 | $26.01 | $23.59 | 0 |
2017-12-01 | $26.01 | $26.01 | $26.01 | $26.01 | $23.59 | 0 |
2017-11-30 | $26.05 | $26.05 | $25.93 | $26.01 | $23.59 | 1,727 |
2017-11-29 | $25.97 | $25.97 | $25.86 | $25.86 | $23.45 | 502 |
2017-11-28 | $25.64 | $25.64 | $25.64 | $25.64 | $23.25 | 0 |
2017-11-27 | $25.64 | $25.64 | $25.64 | $25.64 | $23.25 | 0 |
2017-11-24 | $25.64 | $25.64 | $25.64 | $25.64 | $23.25 | 71 |
2017-11-22 | $25.64 | $25.64 | $25.64 | $25.64 | $23.25 | 500 |
2017-11-21 | $25.83 | $25.83 | $25.83 | $25.83 | $23.42 | 263 |
2017-11-20 | $25.54 | $25.54 | $25.54 | $25.54 | $23.16 | 351 |
2017-11-17 | $25.49 | $25.50 | $25.36 | $25.36 | $23.00 | 604 |
2017-11-16 | $25.57 | $25.72 | $25.57 | $25.72 | $23.32 | 400 |
2017-11-15 | $25.23 | $25.30 | $25.23 | $25.23 | $22.88 | 3,068 |
2017-11-14 | $25.69 | $25.71 | $25.67 | $25.71 | $23.31 | 300,959 |
2017-11-13 | $25.77 | $25.78 | $25.77 | $25.77 | $23.37 | 7,873 |
2017-11-10 | $25.84 | $25.88 | $25.84 | $25.88 | $23.47 | 631 |
2017-11-09 | $25.99 | $26.01 | $25.95 | $25.95 | $23.53 | 1,512 |
2017-11-08 | $26.36 | $26.39 | $26.35 | $26.39 | $23.93 | 3,600 |
2017-11-07 | $26.20 | $26.20 | $26.18 | $26.19 | $23.75 | 1,300 |
2017-11-06 | $25.98 | $25.98 | $25.95 | $25.98 | $23.56 | 711 |
Franklin FTSE Japan Hedged ETF (FLJH) News Headlines
Recent Franklin FTSE Japan Hedged ETF (FLJH) News
Similar Companies to Franklin FTSE Japan Hedged ETF (FLJH) 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 | -- | -- | -- |