Franklin FTSE Japan ETF (FLJP) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.49 ($-0.07) -0.23%
Franklin FTSE Japan ETF - Daily Information
Click for more stock information on Franklin FTSE Japan ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.57 |
Previous Close | $30.49 |
High | $30.64 |
Low | $30.46 |
Adjusted Open | $30.57 |
Previous Adjusted Close | $30.49 |
Adjusted High | $30.64 |
Adjusted Low | $30.46 |
About Franklin FTSE Japan ETF (FLJP)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Japan Capped Index and in depositary receipts representing such securities. The FTSE Japan Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Japan Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Japan Capped Indexs weight. The FTSE Japan Capped Index is based on the FTSE Japan 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 Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Japan Capped Index was comprised of 508 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 Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE Japan Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Japan Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Japan Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Japan Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Japan Capped Index, but may not track the FTSE Japan Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Japan Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Japan Capped Index, including securities that resemble those included in the FTSE Japan Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.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 Index is concentrated.
Invest in Franklin FTSE Japan ETF (FLJP)
Historical Stock Data for Franklin FTSE Japan ETF (FLJP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $30.57 | $30.64 | $30.46 | $30.49 | $30.49 | 848,046 |
2025-04-30 | $30.38 | $30.66 | $30.26 | $30.56 | $30.56 | 631,169 |
2025-04-29 | $30.73 | $30.91 | $30.71 | $30.86 | $30.86 | 222,680 |
2025-04-28 | $30.48 | $30.79 | $30.47 | $30.75 | $30.75 | 544,971 |
2025-04-25 | $30.07 | $30.33 | $30.01 | $30.31 | $30.31 | 642,781 |
2025-04-24 | $29.86 | $30.17 | $29.80 | $30.15 | $30.15 | 702,872 |
2025-04-23 | $30.00 | $30.17 | $29.80 | $29.88 | $29.88 | 337,944 |
2025-04-22 | $29.77 | $29.97 | $29.73 | $29.83 | $29.83 | 303,346 |
2025-04-21 | $29.42 | $29.42 | $29.05 | $29.25 | $29.25 | 505,040 |
2025-04-17 | $29.32 | $29.46 | $29.24 | $29.26 | $29.26 | 287,057 |
2025-04-16 | $28.90 | $29.01 | $28.62 | $28.74 | $28.74 | 589,286 |
2025-04-15 | $28.90 | $29.10 | $28.89 | $28.97 | $28.97 | 491,752 |
2025-04-14 | $28.65 | $28.90 | $28.56 | $28.76 | $28.76 | 441,302 |
2025-04-11 | $27.86 | $28.36 | $27.71 | $28.35 | $28.35 | 713,033 |
2025-04-10 | $27.88 | $27.89 | $26.96 | $27.54 | $27.54 | 1,201,197 |
2025-04-09 | $26.48 | $28.50 | $26.33 | $28.45 | $28.45 | 6,676,154 |
2025-04-08 | $27.63 | $27.63 | $26.23 | $26.48 | $26.48 | 1,394,508 |
2025-04-07 | $25.97 | $27.07 | $25.77 | $26.35 | $26.35 | 2,685,537 |
2025-04-04 | $27.11 | $27.25 | $26.36 | $26.48 | $26.48 | 3,677,715 |
2025-04-03 | $28.37 | $28.53 | $28.02 | $28.10 | $28.10 | 1,233,336 |
2025-04-02 | $28.87 | $29.21 | $28.83 | $29.21 | $29.21 | 766,710 |
2025-04-01 | $29.07 | $29.32 | $28.95 | $29.18 | $29.18 | 626,585 |
2025-03-31 | $29.24 | $29.44 | $29.12 | $29.40 | $29.40 | 502,736 |
2025-03-28 | $29.73 | $29.80 | $29.55 | $29.65 | $29.65 | 800,805 |
2025-03-27 | $30.25 | $30.30 | $30.18 | $30.20 | $30.20 | 4,034,075 |
2025-03-26 | $30.43 | $30.45 | $30.23 | $30.25 | $30.25 | 168,895 |
2025-03-25 | $30.48 | $30.67 | $30.44 | $30.66 | $30.66 | 189,412 |
2025-03-24 | $30.40 | $30.46 | $30.33 | $30.46 | $30.46 | 239,565 |
2025-03-21 | $30.42 | $30.54 | $30.38 | $30.48 | $30.48 | 2,942,222 |
2025-03-20 | $30.28 | $30.52 | $30.28 | $30.50 | $30.50 | 229,027 |
2025-03-19 | $30.38 | $30.73 | $30.36 | $30.65 | $30.65 | 248,002 |
2025-03-18 | $30.18 | $30.39 | $30.14 | $30.34 | $30.34 | 238,050 |
2025-03-17 | $30.23 | $30.48 | $30.19 | $30.42 | $30.42 | 333,807 |
2025-03-14 | $29.88 | $30.14 | $29.88 | $30.14 | $30.14 | 676,439 |
2025-03-13 | $29.69 | $29.77 | $29.57 | $29.66 | $29.66 | 139,973 |
2025-03-12 | $29.62 | $29.80 | $29.51 | $29.74 | $29.74 | 901,180 |
2025-03-11 | $29.30 | $29.37 | $29.05 | $29.21 | $29.21 | 467,406 |
2025-03-10 | $29.61 | $29.66 | $29.26 | $29.39 | $29.39 | 326,503 |
2025-03-07 | $29.81 | $30.03 | $29.69 | $30.00 | $30.00 | 551,739 |
2025-03-06 | $29.89 | $30.02 | $29.74 | $29.74 | $29.74 | 405,064 |
2025-03-05 | $29.64 | $30.02 | $29.63 | $29.96 | $29.96 | 331,903 |
2025-03-04 | $29.31 | $29.64 | $29.04 | $29.33 | $29.33 | 1,234,549 |
2025-03-03 | $29.80 | $29.90 | $29.48 | $29.55 | $29.55 | 1,179,272 |
2025-02-28 | $29.05 | $29.24 | $29.00 | $29.21 | $29.21 | 1,226,834 |
2025-02-27 | $29.75 | $29.76 | $29.43 | $29.45 | $29.45 | 330,769 |
2025-02-26 | $29.64 | $29.85 | $29.61 | $29.63 | $29.63 | 184,299 |
2025-02-25 | $29.74 | $29.75 | $29.50 | $29.61 | $29.61 | 481,122 |
2025-02-24 | $29.40 | $29.48 | $29.26 | $29.28 | $29.28 | 2,477,142 |
2025-02-21 | $29.63 | $29.66 | $29.39 | $29.42 | $29.42 | 154,209 |
2025-02-20 | $29.70 | $29.72 | $29.57 | $29.64 | $29.64 | 170,248 |
2025-02-19 | $29.55 | $29.63 | $29.49 | $29.57 | $29.57 | 197,284 |
2025-02-18 | $29.75 | $29.81 | $29.71 | $29.79 | $29.79 | 206,472 |
2025-02-14 | $29.55 | $29.59 | $29.45 | $29.49 | $29.49 | 215,800 |
2025-02-13 | $29.20 | $29.50 | $29.20 | $29.46 | $29.46 | 650,014 |
2025-02-12 | $28.82 | $29.01 | $28.76 | $28.98 | $28.98 | 280,633 |
2025-02-11 | $29.14 | $29.36 | $29.14 | $29.29 | $29.29 | 298,932 |
2025-02-10 | $29.33 | $29.36 | $29.26 | $29.31 | $29.31 | 378,725 |
2025-02-07 | $29.43 | $29.49 | $29.12 | $29.19 | $29.19 | 368,621 |
2025-02-06 | $29.50 | $29.61 | $29.48 | $29.56 | $29.56 | 215,682 |
2025-02-05 | $29.25 | $29.43 | $29.21 | $29.42 | $29.42 | 182,423 |
2025-02-04 | $28.82 | $29.10 | $28.82 | $29.08 | $29.08 | 321,886 |
2025-02-03 | $28.78 | $29.04 | $28.70 | $28.85 | $28.85 | 716,584 |
2025-01-31 | $29.36 | $29.50 | $29.11 | $29.11 | $29.11 | 757,908 |
2025-01-30 | $29.39 | $29.56 | $29.38 | $29.47 | $29.47 | 989,842 |
2025-01-29 | $29.08 | $29.13 | $28.97 | $29.03 | $29.03 | 376,830 |
2025-01-28 | $29.05 | $29.12 | $28.94 | $29.11 | $29.11 | 1,680,135 |
2025-01-27 | $28.87 | $28.94 | $28.83 | $28.90 | $28.90 | 638,300 |
2025-01-24 | $28.94 | $29.22 | $28.94 | $29.13 | $29.13 | 536,507 |
2025-01-23 | $28.67 | $28.89 | $28.64 | $28.89 | $28.89 | 745,126 |
2025-01-22 | $28.72 | $28.72 | $28.61 | $28.61 | $28.61 | 493,803 |
2025-01-21 | $28.57 | $28.69 | $28.49 | $28.68 | $28.68 | 898,080 |
2025-01-17 | $28.16 | $28.28 | $28.13 | $28.21 | $28.21 | 241,197 |
2025-01-16 | $28.13 | $28.17 | $28.02 | $28.08 | $28.08 | 336,508 |
2025-01-15 | $28.23 | $28.25 | $28.08 | $28.21 | $28.21 | 688,815 |
2025-01-14 | $27.79 | $27.90 | $27.69 | $27.83 | $27.83 | 688,764 |
2025-01-13 | $27.61 | $27.90 | $27.61 | $27.89 | $27.89 | 765,073 |
2025-01-10 | $28.00 | $28.03 | $27.79 | $27.82 | $27.82 | 589,542 |
2025-01-08 | $28.47 | $28.58 | $28.38 | $28.56 | $28.56 | 630,818 |
2025-01-07 | $28.91 | $28.91 | $28.60 | $28.65 | $28.65 | 551,555 |
2025-01-06 | $28.71 | $28.92 | $28.69 | $28.72 | $28.72 | 500,335 |
2025-01-03 | $28.49 | $28.73 | $28.45 | $28.68 | $28.68 | 533,766 |
2025-01-02 | $28.61 | $28.76 | $28.48 | $28.57 | $28.57 | 704,085 |
2024-12-31 | $28.59 | $28.78 | $28.55 | $28.61 | $28.61 | 535,000 |
2024-12-30 | $28.59 | $28.73 | $28.52 | $28.60 | $28.60 | 904,777 |
2024-12-27 | $28.91 | $28.95 | $28.75 | $28.85 | $28.85 | 358,930 |
2024-12-26 | $28.54 | $28.68 | $28.53 | $28.63 | $28.63 | 304,346 |
2024-12-24 | $28.31 | $28.35 | $28.27 | $28.31 | $28.31 | 293,634 |
2024-12-23 | $28.19 | $28.37 | $28.07 | $28.32 | $28.32 | 589,291 |
2024-12-20 | $28.07 | $28.51 | $28.04 | $28.25 | $28.25 | 2,010,457 |
2024-12-19 | $28.78 | $28.78 | $28.47 | $28.60 | $28.32 | 2,178,748 |
2024-12-18 | $29.19 | $29.25 | $28.46 | $28.46 | $28.18 | 606,102 |
2024-12-17 | $29.16 | $29.28 | $29.14 | $29.19 | $28.91 | 296,722 |
2024-12-16 | $29.27 | $29.35 | $29.24 | $29.28 | $29.00 | 1,266,961 |
2024-12-13 | $29.53 | $29.53 | $29.37 | $29.43 | $29.14 | 288,637 |
2024-12-12 | $29.84 | $29.92 | $29.77 | $29.82 | $29.53 | 416,941 |
2024-12-11 | $30.01 | $30.14 | $29.98 | $30.05 | $29.76 | 389,249 |
2024-12-10 | $29.80 | $29.80 | $29.65 | $29.65 | $29.36 | 169,247 |
2024-12-09 | $30.06 | $30.07 | $29.84 | $29.86 | $29.57 | 537,536 |
2024-12-06 | $30.12 | $30.13 | $30.03 | $30.10 | $29.81 | 155,081 |
2024-12-05 | $30.10 | $30.18 | $30.03 | $30.06 | $29.77 | 436,845 |
2024-12-04 | $30.22 | $30.22 | $30.08 | $30.13 | $29.84 | 253,457 |
2024-12-03 | $30.27 | $30.36 | $30.17 | $30.30 | $30.01 | 363,939 |
2024-12-02 | $29.78 | $29.96 | $29.74 | $29.90 | $29.61 | 824,876 |
2024-11-29 | $29.27 | $29.56 | $29.26 | $29.56 | $29.56 | 444,083 |
2024-11-27 | $28.95 | $29.00 | $28.75 | $28.78 | $28.78 | 693,930 |
2024-11-26 | $28.82 | $28.91 | $28.73 | $28.89 | $28.89 | 1,027,849 |
2024-11-25 | $29.00 | $29.07 | $28.92 | $28.99 | $28.99 | 502,604 |
2024-11-22 | $28.68 | $28.89 | $28.68 | $28.84 | $28.84 | 541,888 |
2024-11-21 | $28.63 | $28.71 | $28.53 | $28.59 | $28.59 | 879,664 |
2024-11-20 | $28.51 | $28.55 | $28.36 | $28.53 | $28.53 | 451,827 |
2024-11-19 | $28.63 | $28.80 | $28.60 | $28.73 | $28.73 | 686,425 |
2024-11-18 | $28.59 | $28.83 | $28.58 | $28.77 | $28.77 | 579,717 |
2024-11-15 | $28.57 | $28.65 | $28.51 | $28.61 | $28.61 | 620,211 |
2024-11-14 | $28.85 | $28.88 | $28.72 | $28.73 | $28.73 | 689,241 |
2024-11-13 | $28.86 | $28.87 | $28.64 | $28.74 | $28.74 | 754,861 |
2024-11-12 | $29.26 | $29.31 | $28.89 | $29.02 | $29.02 | 719,684 |
2024-11-11 | $29.46 | $29.58 | $29.43 | $29.50 | $29.50 | 598,167 |
2024-11-08 | $29.39 | $29.45 | $29.32 | $29.42 | $29.42 | 755,114 |
2024-11-07 | $29.57 | $29.73 | $29.49 | $29.68 | $29.68 | 988,161 |
2024-11-06 | $29.36 | $29.43 | $29.06 | $29.40 | $29.40 | 943,874 |
2024-11-05 | $28.96 | $29.34 | $28.96 | $29.32 | $29.32 | 897,601 |
2024-11-04 | $28.96 | $29.11 | $28.82 | $28.85 | $28.85 | 747,909 |
2024-11-01 | $28.80 | $28.96 | $28.74 | $28.84 | $28.84 | 830,661 |
2024-10-31 | $28.92 | $28.92 | $28.60 | $28.86 | $28.86 | 1,606,251 |
2024-10-30 | $29.12 | $29.19 | $28.96 | $28.96 | $28.96 | 438,192 |
2024-10-29 | $28.90 | $29.04 | $28.85 | $28.96 | $28.96 | 471,678 |
2024-10-28 | $28.62 | $28.79 | $28.61 | $28.68 | $28.68 | 574,180 |
2024-10-25 | $28.66 | $28.69 | $28.44 | $28.52 | $28.52 | 436,806 |
2024-10-24 | $28.43 | $28.53 | $28.40 | $28.48 | $28.48 | 1,174,829 |
2024-10-23 | $28.29 | $28.35 | $28.18 | $28.30 | $28.30 | 1,007,253 |
2024-10-22 | $28.91 | $28.93 | $28.77 | $28.88 | $28.88 | 1,412,169 |
2024-10-21 | $29.48 | $29.48 | $29.19 | $29.30 | $29.30 | 3,076,388 |
2024-10-18 | $29.71 | $29.78 | $29.67 | $29.78 | $29.78 | 265,361 |
2024-10-17 | $29.79 | $29.79 | $29.59 | $29.61 | $29.61 | 249,862 |
2024-10-16 | $29.73 | $29.81 | $29.66 | $29.76 | $29.76 | 348,226 |
2024-10-15 | $30.01 | $30.02 | $29.59 | $29.61 | $29.61 | 680,855 |
2024-10-14 | $30.07 | $30.21 | $30.07 | $30.19 | $30.19 | 434,404 |
2024-10-11 | $29.98 | $30.18 | $29.96 | $30.15 | $30.15 | 1,365,932 |
2024-10-10 | $29.88 | $30.12 | $29.80 | $30.12 | $30.12 | 1,094,097 |
2024-10-09 | $29.94 | $30.14 | $29.94 | $30.10 | $30.10 | 3,608,796 |
2024-10-08 | $30.21 | $30.34 | $30.21 | $30.25 | $30.25 | 193,979 |
2024-10-07 | $30.21 | $30.29 | $30.07 | $30.18 | $30.18 | 466,201 |
2024-10-04 | $30.38 | $30.53 | $30.34 | $30.50 | $30.50 | 248,063 |
2024-10-03 | $29.99 | $30.19 | $29.93 | $30.19 | $30.19 | 789,338 |
2024-10-02 | $30.22 | $30.35 | $30.09 | $30.28 | $30.28 | 463,089 |
2024-10-01 | $30.67 | $30.72 | $30.28 | $30.43 | $30.43 | 581,235 |
2024-09-30 | $30.56 | $30.58 | $30.26 | $30.42 | $30.42 | 410,160 |
2024-09-27 | $30.44 | $30.67 | $30.12 | $30.24 | $30.24 | 633,433 |
2024-09-26 | $30.94 | $31.08 | $30.77 | $31.00 | $31.00 | 430,352 |
2024-09-25 | $30.30 | $30.30 | $30.11 | $30.14 | $30.14 | 315,483 |
2024-09-24 | $30.21 | $30.27 | $30.12 | $30.19 | $30.19 | 838,985 |
2024-09-23 | $30.40 | $30.54 | $30.37 | $30.43 | $30.43 | 528,190 |
2024-09-20 | $30.37 | $30.39 | $30.11 | $30.26 | $30.26 | 469,605 |
2024-09-19 | $30.24 | $30.35 | $30.05 | $30.28 | $30.28 | 296,472 |
2024-09-18 | $29.62 | $29.92 | $29.46 | $29.54 | $29.54 | 379,055 |
2024-09-17 | $29.79 | $29.88 | $29.60 | $29.68 | $29.68 | 598,451 |
2024-09-16 | $29.85 | $30.04 | $29.84 | $29.99 | $29.99 | 369,842 |
2024-09-13 | $29.71 | $29.91 | $29.67 | $29.74 | $29.74 | 713,467 |
2024-09-12 | $29.51 | $29.89 | $29.47 | $29.88 | $29.88 | 671,783 |
2024-09-11 | $29.35 | $29.63 | $29.02 | $29.59 | $29.59 | 922,114 |
2024-09-10 | $29.45 | $29.50 | $29.17 | $29.44 | $29.44 | 868,738 |
2024-09-09 | $29.54 | $29.68 | $29.45 | $29.53 | $29.53 | 926,217 |
2024-09-06 | $29.55 | $29.65 | $28.92 | $28.95 | $28.95 | 918,257 |
2024-09-05 | $29.87 | $30.04 | $29.78 | $29.99 | $29.99 | 718,329 |
2024-09-04 | $29.66 | $29.94 | $29.66 | $29.79 | $29.79 | 1,005,770 |
2024-09-03 | $30.42 | $30.50 | $29.95 | $30.04 | $30.04 | 573,763 |
2024-08-30 | $30.56 | $30.58 | $30.34 | $30.46 | $30.46 | 358,343 |
2024-08-29 | $30.39 | $30.58 | $30.22 | $30.28 | $30.28 | 526,453 |
2024-08-28 | $30.48 | $30.53 | $30.14 | $30.25 | $30.25 | 774,725 |
2024-08-27 | $30.33 | $30.48 | $30.29 | $30.40 | $30.40 | 298,192 |
2024-08-26 | $30.27 | $30.30 | $30.05 | $30.11 | $30.11 | 329,466 |
2024-08-23 | $30.11 | $30.50 | $30.11 | $30.46 | $30.46 | 827,633 |
2024-08-22 | $30.16 | $30.16 | $29.71 | $29.77 | $29.77 | 733,486 |
2024-08-21 | $30.00 | $30.05 | $29.85 | $29.97 | $29.97 | 779,455 |
2024-08-20 | $29.70 | $29.79 | $29.60 | $29.63 | $29.63 | 987,923 |
2024-08-19 | $29.55 | $29.79 | $29.54 | $29.74 | $29.74 | 330,511 |
2024-08-16 | $29.23 | $29.40 | $29.21 | $29.32 | $29.32 | 1,084,675 |
2024-08-15 | $29.02 | $29.27 | $29.02 | $29.20 | $29.20 | 1,570,773 |
2024-08-14 | $28.58 | $28.68 | $28.43 | $28.66 | $28.66 | 837,052 |
2024-08-13 | $28.34 | $28.64 | $28.34 | $28.60 | $28.60 | 1,905,348 |
2024-08-12 | $27.68 | $27.97 | $27.68 | $27.84 | $27.84 | 732,074 |
2024-08-09 | $27.50 | $27.70 | $27.41 | $27.68 | $27.68 | 805,192 |
2024-08-08 | $27.68 | $27.83 | $27.39 | $27.75 | $27.75 | 2,134,667 |
2024-08-07 | $27.78 | $27.88 | $27.14 | $27.16 | $27.16 | 2,136,850 |
2024-08-06 | $26.53 | $26.96 | $26.31 | $26.79 | $26.79 | 2,589,540 |
2024-08-05 | $25.79 | $27.06 | $25.74 | $26.87 | $26.87 | 3,351,074 |
2024-08-02 | $27.62 | $27.67 | $27.08 | $27.44 | $27.44 | 1,858,033 |
2024-08-01 | $29.04 | $29.11 | $28.38 | $28.62 | $28.62 | 1,125,144 |
2024-07-31 | $30.01 | $30.12 | $29.80 | $30.02 | $30.02 | 1,542,638 |
2024-07-30 | $29.21 | $29.24 | $29.05 | $29.17 | $29.17 | 574,878 |
2024-07-29 | $29.13 | $29.19 | $29.02 | $29.11 | $29.11 | 410,148 |
2024-07-26 | $28.88 | $29.10 | $28.86 | $29.04 | $29.04 | 811,355 |
2024-07-25 | $28.65 | $28.92 | $28.51 | $28.67 | $28.67 | 2,703,024 |
2024-07-24 | $29.42 | $29.48 | $29.08 | $29.09 | $29.09 | 588,062 |
2024-07-23 | $29.56 | $29.71 | $29.56 | $29.64 | $29.64 | 336,082 |
2024-07-22 | $29.64 | $29.69 | $29.53 | $29.66 | $29.66 | 291,849 |
2024-07-19 | $29.60 | $29.64 | $29.48 | $29.51 | $29.51 | 235,087 |
2024-07-18 | $30.05 | $30.06 | $29.62 | $29.67 | $29.67 | 497,077 |
2024-07-17 | $30.11 | $30.20 | $30.04 | $30.10 | $30.10 | 879,359 |
2024-07-16 | $29.97 | $30.26 | $29.94 | $30.24 | $30.24 | 571,826 |
2024-07-15 | $30.05 | $30.07 | $29.88 | $29.90 | $29.90 | 703,088 |
2024-07-12 | $29.92 | $30.14 | $29.91 | $30.03 | $30.03 | 936,126 |
2024-07-11 | $29.95 | $30.04 | $29.79 | $29.83 | $29.83 | 1,811,457 |
2024-07-10 | $29.81 | $29.92 | $29.77 | $29.90 | $29.90 | 1,956,445 |
2024-07-09 | $29.41 | $29.42 | $29.31 | $29.37 | $29.37 | 396,243 |
2024-07-08 | $29.35 | $29.38 | $29.21 | $29.21 | $29.21 | 524,240 |
2024-07-05 | $29.40 | $29.40 | $29.23 | $29.38 | $29.38 | 577,134 |
2024-07-03 | $29.06 | $29.22 | $29.06 | $29.21 | $29.21 | 446,914 |
2024-07-02 | $28.82 | $28.97 | $28.73 | $28.97 | $28.97 | 852,909 |
2024-07-01 | $28.71 | $28.77 | $28.52 | $28.55 | $28.55 | 441,993 |
2024-06-28 | $28.74 | $28.90 | $28.64 | $28.76 | $28.76 | 808,194 |
2024-06-27 | $28.48 | $28.59 | $28.46 | $28.53 | $28.53 | 1,182,840 |
2024-06-26 | $28.34 | $28.46 | $28.33 | $28.40 | $28.40 | 764,611 |
2024-06-25 | $28.44 | $28.53 | $28.36 | $28.49 | $28.49 | 3,083,885 |
2024-06-24 | $28.17 | $28.23 | $28.06 | $28.08 | $28.08 | 2,090,808 |
2024-06-21 | $27.90 | $27.92 | $27.82 | $27.82 | $27.82 | 723,636 |
2024-06-20 | $29.10 | $29.13 | $28.96 | $29.07 | $28.04 | 443,922 |
2024-06-18 | $29.06 | $29.19 | $29.06 | $29.19 | $28.15 | 425,117 |
2024-06-17 | $28.99 | $29.20 | $28.91 | $29.16 | $28.12 | 385,921 |
2024-06-14 | $29.37 | $29.44 | $29.28 | $29.40 | $28.35 | 468,353 |
2024-06-13 | $29.48 | $29.48 | $29.26 | $29.38 | $28.33 | 549,047 |
2024-06-12 | $30.10 | $30.18 | $29.88 | $29.88 | $28.82 | 848,315 |
2024-06-11 | $29.83 | $29.83 | $29.67 | $29.77 | $29.77 | 940,078 |
2024-06-10 | $29.97 | $30.14 | $29.94 | $30.08 | $30.08 | 306,375 |
2024-06-07 | $29.86 | $30.00 | $29.78 | $29.82 | $29.82 | 894,350 |
2024-06-06 | $30.05 | $30.05 | $29.94 | $30.05 | $30.05 | 484,281 |
2024-06-05 | $29.99 | $30.10 | $29.84 | $30.10 | $30.10 | 811,394 |
2024-06-04 | $30.22 | $30.28 | $30.09 | $30.19 | $30.19 | 808,530 |
2024-06-03 | $30.19 | $30.25 | $30.06 | $30.17 | $30.17 | 1,326,541 |
2024-05-31 | $30.00 | $30.02 | $29.78 | $30.00 | $30.00 | 5,695,405 |
2024-05-30 | $29.61 | $29.66 | $29.50 | $29.60 | $29.60 | 1,406,605 |
2024-05-29 | $29.45 | $29.47 | $29.29 | $29.32 | $29.32 | 523,161 |
2024-05-28 | $30.03 | $30.03 | $29.83 | $29.91 | $29.91 | 369,341 |
2024-05-24 | $29.72 | $29.79 | $29.67 | $29.76 | $29.76 | 424,638 |
2024-05-23 | $29.87 | $29.87 | $29.39 | $29.42 | $29.42 | 561,198 |
2024-05-22 | $29.63 | $29.70 | $29.53 | $29.58 | $29.58 | 516,363 |
2024-05-21 | $29.99 | $30.04 | $29.87 | $29.95 | $29.95 | 302,711 |
2024-05-20 | $30.09 | $30.21 | $30.06 | $30.10 | $30.10 | 356,129 |
2024-05-17 | $29.96 | $30.00 | $29.85 | $29.91 | $29.91 | 976,639 |
2024-05-16 | $29.98 | $29.98 | $29.72 | $29.75 | $29.75 | 1,142,985 |
2024-05-15 | $29.90 | $30.04 | $29.78 | $30.02 | $30.02 | 1,195,524 |
2024-05-14 | $29.66 | $29.76 | $29.61 | $29.75 | $29.75 | 598,205 |
2024-05-13 | $29.58 | $29.64 | $29.51 | $29.56 | $29.56 | 2,677,331 |
2024-05-10 | $29.79 | $29.79 | $29.61 | $29.65 | $29.65 | 720,617 |
2024-05-09 | $29.54 | $29.82 | $29.54 | $29.81 | $29.81 | 1,186,494 |
2024-05-08 | $29.54 | $29.69 | $29.54 | $29.68 | $29.68 | 583,322 |
2024-05-07 | $30.06 | $30.10 | $29.97 | $30.02 | $30.02 | 867,850 |
2024-05-06 | $30.25 | $30.35 | $30.25 | $30.34 | $30.34 | 461,092 |
2024-05-03 | $30.15 | $30.18 | $29.95 | $30.18 | $30.18 | 305,285 |
2024-05-02 | $29.74 | $29.88 | $29.61 | $29.84 | $29.84 | 659,311 |
2024-05-01 | $29.32 | $29.58 | $29.21 | $29.22 | $29.22 | 426,505 |
2024-04-30 | $29.60 | $29.65 | $29.29 | $29.29 | $29.29 | 354,073 |
2024-04-29 | $29.48 | $29.63 | $29.41 | $29.51 | $29.51 | 669,040 |
2024-04-26 | $29.14 | $29.29 | $29.13 | $29.26 | $29.26 | 563,902 |
2024-04-25 | $28.79 | $29.06 | $28.72 | $29.00 | $29.00 | 2,007,339 |
2024-04-24 | $29.56 | $29.56 | $29.34 | $29.45 | $29.45 | 350,907 |
2024-04-23 | $29.20 | $29.39 | $29.18 | $29.37 | $29.37 | 496,016 |
2024-04-22 | $29.17 | $29.39 | $29.12 | $29.30 | $29.30 | 493,826 |
2024-04-19 | $29.09 | $29.16 | $28.95 | $29.02 | $29.02 | 724,609 |
2024-04-18 | $29.31 | $29.39 | $29.14 | $29.17 | $29.17 | 1,046,217 |
2024-04-17 | $29.37 | $29.38 | $29.15 | $29.25 | $29.25 | 1,112,454 |
2024-04-16 | $29.62 | $29.69 | $29.48 | $29.53 | $29.53 | 606,621 |
2024-04-15 | $30.34 | $30.42 | $29.95 | $29.98 | $29.98 | 377,009 |
2024-04-12 | $30.32 | $30.37 | $30.08 | $30.10 | $30.10 | 553,976 |
2024-04-11 | $30.44 | $30.54 | $30.19 | $30.47 | $30.47 | 404,255 |
2024-04-10 | $30.28 | $30.35 | $30.11 | $30.23 | $30.23 | 527,060 |
2024-04-09 | $30.83 | $30.83 | $30.57 | $30.70 | $30.70 | 481,053 |
2024-04-08 | $30.60 | $30.69 | $30.57 | $30.58 | $30.58 | 415,875 |
2024-04-05 | $30.35 | $30.48 | $30.30 | $30.43 | $30.43 | 1,263,135 |
2024-04-04 | $30.72 | $30.76 | $30.29 | $30.29 | $30.29 | 977,807 |
2024-04-03 | $30.39 | $30.64 | $30.39 | $30.61 | $30.61 | 871,105 |
2024-04-02 | $30.32 | $30.39 | $30.24 | $30.37 | $30.37 | 448,250 |
2024-04-01 | $30.56 | $30.62 | $30.47 | $30.56 | $30.56 | 435,676 |
2024-03-28 | $30.93 | $31.08 | $30.90 | $31.03 | $31.03 | 710,170 |
2024-03-27 | $31.10 | $31.15 | $30.99 | $31.15 | $31.15 | 499,990 |
2024-03-26 | $31.06 | $31.12 | $30.99 | $31.00 | $31.00 | 389,864 |
2024-03-25 | $30.88 | $30.94 | $30.84 | $30.87 | $30.87 | 471,884 |
2024-03-22 | $31.29 | $31.30 | $31.18 | $31.23 | $31.23 | 141,662 |
2024-03-21 | $31.13 | $31.23 | $31.13 | $31.17 | $31.17 | 304,814 |
2024-03-20 | $30.88 | $31.07 | $30.80 | $31.07 | $31.07 | 261,109 |
2024-03-19 | $30.70 | $30.87 | $30.64 | $30.83 | $30.83 | 449,574 |
2024-03-18 | $30.64 | $30.72 | $30.56 | $30.67 | $30.67 | 315,149 |
2024-03-15 | $30.18 | $30.29 | $30.14 | $30.25 | $30.25 | 351,163 |
2024-03-14 | $30.32 | $30.32 | $29.94 | $30.05 | $30.05 | 513,168 |
2024-03-13 | $30.09 | $30.19 | $30.01 | $30.14 | $30.14 | 337,532 |
2024-03-12 | $30.23 | $30.43 | $30.12 | $30.39 | $30.39 | 617,511 |
2024-03-11 | $30.34 | $30.36 | $30.18 | $30.23 | $30.23 | 529,428 |
2024-03-08 | $31.11 | $31.12 | $30.87 | $30.90 | $30.90 | 379,406 |
2024-03-07 | $30.94 | $30.99 | $30.86 | $30.96 | $30.96 | 438,939 |
2024-03-06 | $30.90 | $31.06 | $30.85 | $30.93 | $30.93 | 476,890 |
2024-03-05 | $30.56 | $30.64 | $30.39 | $30.46 | $30.46 | 273,732 |
2024-03-04 | $30.32 | $30.36 | $30.25 | $30.30 | $30.30 | 901,933 |
2024-03-01 | $30.33 | $30.50 | $30.26 | $30.45 | $30.45 | 441,175 |
2024-02-29 | $30.06 | $30.10 | $29.85 | $30.01 | $30.01 | 1,633,488 |
2024-02-28 | $29.80 | $29.88 | $29.78 | $29.83 | $29.83 | 322,934 |
2024-02-27 | $29.99 | $30.04 | $29.94 | $30.02 | $30.02 | 743,490 |
2024-02-26 | $30.03 | $30.03 | $29.87 | $29.93 | $29.93 | 3,560,516 |
2024-02-23 | $29.97 | $30.04 | $29.94 | $29.97 | $29.97 | 327,035 |
2024-02-22 | $29.87 | $29.94 | $29.79 | $29.91 | $29.91 | 609,459 |
2024-02-21 | $29.47 | $29.53 | $29.37 | $29.47 | $29.47 | 225,785 |
2024-02-20 | $29.50 | $29.56 | $29.39 | $29.50 | $29.50 | 767,377 |
2024-02-16 | $29.31 | $29.48 | $29.27 | $29.34 | $29.34 | 234,081 |
2024-02-15 | $29.19 | $29.38 | $29.16 | $29.36 | $29.36 | 530,324 |
2024-02-14 | $29.00 | $29.11 | $28.93 | $29.09 | $29.09 | 551,209 |
2024-02-13 | $29.16 | $29.18 | $28.88 | $28.98 | $28.98 | 1,066,906 |
2024-02-12 | $28.98 | $29.17 | $28.98 | $29.09 | $29.09 | 242,154 |
2024-02-09 | $28.86 | $28.95 | $28.78 | $28.95 | $28.95 | 320,676 |
2024-02-08 | $28.82 | $28.85 | $28.66 | $28.83 | $28.83 | 322,988 |
2024-02-07 | $28.98 | $29.00 | $28.90 | $28.96 | $28.96 | 633,908 |
2024-02-06 | $28.64 | $28.81 | $28.64 | $28.81 | $28.81 | 1,863,388 |
2024-02-05 | $28.81 | $28.89 | $28.69 | $28.81 | $28.81 | 252,450 |
2024-02-02 | $28.88 | $28.96 | $28.75 | $28.95 | $28.95 | 623,969 |
2024-02-01 | $28.94 | $29.12 | $28.87 | $29.12 | $29.12 | 675,408 |
2024-01-31 | $28.95 | $29.08 | $28.73 | $28.81 | $28.81 | 366,126 |
2024-01-30 | $28.74 | $28.74 | $28.62 | $28.68 | $28.68 | 290,030 |
2024-01-29 | $28.64 | $28.84 | $28.61 | $28.80 | $28.80 | 178,736 |
2024-01-26 | $28.47 | $28.54 | $28.42 | $28.46 | $28.46 | 249,620 |
2024-01-25 | $28.80 | $28.80 | $28.58 | $28.66 | $28.66 | 276,181 |
2024-01-24 | $28.78 | $28.91 | $28.73 | $28.73 | $28.73 | 285,692 |
2024-01-23 | $28.66 | $28.74 | $28.60 | $28.72 | $28.72 | 445,844 |
2024-01-22 | $28.94 | $29.04 | $28.90 | $28.98 | $28.98 | 443,733 |
2024-01-19 | $28.51 | $28.62 | $28.38 | $28.62 | $28.62 | 297,547 |
2024-01-18 | $28.45 | $28.57 | $28.41 | $28.57 | $28.57 | 479,276 |
2024-01-17 | $28.27 | $28.32 | $28.17 | $28.32 | $28.32 | 592,574 |
2024-01-16 | $28.95 | $28.95 | $28.63 | $28.68 | $28.68 | 807,016 |
2024-01-12 | $28.99 | $29.07 | $28.88 | $28.93 | $28.93 | 453,779 |
2024-01-11 | $28.68 | $28.72 | $28.44 | $28.68 | $28.68 | 304,652 |
2024-01-10 | $28.48 | $28.53 | $28.41 | $28.45 | $28.45 | 287,604 |
2024-01-09 | $27.98 | $28.04 | $27.93 | $27.99 | $27.99 | 1,310,890 |
2024-01-08 | $27.85 | $28.14 | $27.81 | $28.13 | $28.13 | 369,631 |
2024-01-05 | $27.78 | $28.03 | $27.72 | $27.76 | $27.76 | 351,433 |
2024-01-04 | $27.58 | $27.70 | $27.53 | $27.56 | $27.56 | 227,434 |
2024-01-03 | $27.67 | $27.71 | $27.51 | $27.62 | $27.62 | 869,477 |
2024-01-02 | $27.76 | $27.93 | $27.72 | $27.77 | $27.77 | 642,256 |
2023-12-29 | $28.03 | $28.06 | $27.94 | $27.99 | $27.99 | 388,019 |
2023-12-28 | $28.00 | $28.05 | $27.94 | $27.97 | $27.97 | 432,881 |
2023-12-27 | $27.68 | $27.79 | $27.66 | $27.76 | $27.76 | 192,694 |
2023-12-26 | $27.56 | $27.66 | $27.50 | $27.61 | $27.61 | 242,612 |
2023-12-22 | $27.69 | $27.74 | $27.56 | $27.65 | $27.65 | 236,504 |
2023-12-21 | $27.35 | $27.53 | $27.34 | $27.52 | $27.52 | 490,968 |
2023-12-20 | $27.36 | $27.36 | $27.01 | $27.05 | $27.05 | 594,128 |
2023-12-19 | $27.26 | $27.33 | $27.11 | $27.17 | $27.17 | 7,997,624 |
2023-12-18 | $27.18 | $27.20 | $27.06 | $27.12 | $27.12 | 854,667 |
2023-12-15 | $27.43 | $27.44 | $27.16 | $27.17 | $27.17 | 733,299 |
2023-12-14 | $27.79 | $27.97 | $27.78 | $27.89 | $27.41 | 558,095 |
2023-12-13 | $27.59 | $28.05 | $27.50 | $28.02 | $27.54 | 268,124 |
2023-12-12 | $27.53 | $27.65 | $27.46 | $27.64 | $27.16 | 259,490 |
2023-12-11 | $27.61 | $27.70 | $27.58 | $27.66 | $27.18 | 190,406 |
2023-12-08 | $27.42 | $27.53 | $27.36 | $27.53 | $27.05 | 214,444 |
2023-12-07 | $27.51 | $27.89 | $27.44 | $27.71 | $27.23 | 275,328 |
2023-12-06 | $27.63 | $27.67 | $27.45 | $27.46 | $26.99 | 218,174 |
2023-12-05 | $27.19 | $27.29 | $27.16 | $27.18 | $26.71 | 171,032 |
2023-12-04 | $27.33 | $27.41 | $27.22 | $27.29 | $26.82 | 176,398 |
2023-12-01 | $27.36 | $27.69 | $27.33 | $27.67 | $27.67 | 655,079 |
2023-11-30 | $27.47 | $27.47 | $27.34 | $27.45 | $27.45 | 2,465,211 |
2023-11-29 | $27.39 | $27.46 | $27.31 | $27.39 | $27.39 | 283,330 |
2023-11-28 | $27.27 | $27.48 | $27.23 | $27.40 | $27.40 | 134,275 |
2023-11-27 | $27.37 | $27.43 | $27.33 | $27.39 | $27.39 | 326,659 |
2023-11-24 | $27.36 | $27.41 | $27.33 | $27.41 | $27.41 | 344,564 |
2023-11-22 | $27.33 | $27.36 | $27.21 | $27.34 | $27.34 | 302,696 |
2023-11-21 | $27.31 | $27.36 | $27.13 | $27.16 | $27.16 | 199,136 |
2023-11-20 | $27.17 | $27.31 | $27.17 | $27.27 | $27.27 | 355,797 |
2023-11-17 | $27.18 | $27.31 | $27.15 | $27.27 | $27.27 | 219,041 |
2023-11-16 | $26.84 | $26.91 | $26.79 | $26.87 | $26.87 | 2,129,054 |
2023-11-15 | $26.84 | $26.93 | $26.73 | $26.77 | $26.77 | 949,609 |
2023-11-14 | $26.75 | $27.02 | $26.75 | $27.01 | $27.01 | 140,396 |
2023-11-13 | $26.38 | $26.53 | $26.33 | $26.50 | $26.50 | 191,358 |
2023-11-10 | $26.31 | $26.50 | $26.24 | $26.50 | $26.50 | 1,841,682 |
2023-11-09 | $26.47 | $26.54 | $26.23 | $26.25 | $26.25 | 1,966,442 |
2023-11-08 | $26.20 | $26.26 | $26.06 | $26.12 | $26.12 | 325,156 |
2023-11-07 | $26.46 | $26.60 | $26.41 | $26.55 | $26.55 | 160,588 |
2023-11-06 | $26.93 | $26.93 | $26.77 | $26.82 | $26.82 | 268,852 |
2023-11-03 | $27.04 | $27.29 | $27.01 | $27.18 | $27.18 | 632,563 |
2023-11-02 | $26.54 | $26.74 | $26.46 | $26.71 | $26.71 | 3,090,245 |
2023-11-01 | $26.05 | $26.29 | $26.04 | $26.26 | $26.26 | 369,255 |
2023-10-31 | $25.79 | $25.90 | $25.70 | $25.89 | $25.89 | 214,059 |
2023-10-30 | $25.44 | $25.55 | $25.34 | $25.55 | $25.55 | 254,955 |
2023-10-27 | $25.56 | $25.56 | $25.31 | $25.38 | $25.38 | 231,049 |
2023-10-26 | $25.27 | $25.34 | $25.10 | $25.13 | $25.13 | 502,996 |
2023-10-25 | $25.63 | $25.64 | $25.46 | $25.49 | $25.49 | 164,733 |
2023-10-24 | $25.46 | $25.58 | $25.41 | $25.55 | $25.55 | 679,795 |
2023-10-23 | $25.34 | $25.57 | $25.26 | $25.40 | $25.40 | 186,920 |
2023-10-20 | $25.62 | $25.67 | $25.47 | $25.47 | $25.47 | 808,956 |
2023-10-19 | $25.81 | $25.94 | $25.60 | $25.64 | $25.64 | 1,336,105 |
2023-10-18 | $26.09 | $26.09 | $25.77 | $25.81 | $25.81 | 234,908 |
2023-10-17 | $26.00 | $26.30 | $26.00 | $26.20 | $26.20 | 220,568 |
2023-10-16 | $26.00 | $26.17 | $25.95 | $26.16 | $26.16 | 731,565 |
2023-10-13 | $26.25 | $26.29 | $26.04 | $26.10 | $26.10 | 298,991 |
2023-10-12 | $26.62 | $26.62 | $26.33 | $26.43 | $26.43 | 258,172 |
2023-10-11 | $26.43 | $26.47 | $26.27 | $26.38 | $26.38 | 710,537 |
2023-10-10 | $26.38 | $26.53 | $26.33 | $26.45 | $26.45 | 296,302 |
2023-10-09 | $25.90 | $26.16 | $25.88 | $26.10 | $26.10 | 233,160 |
2023-10-06 | $25.87 | $26.07 | $25.70 | $26.05 | $26.05 | 209,765 |
2023-10-05 | $25.93 | $25.99 | $25.78 | $25.94 | $25.94 | 1,363,770 |
2023-10-04 | $25.37 | $25.46 | $25.29 | $25.44 | $25.44 | 547,860 |
2023-10-03 | $25.80 | $26.06 | $25.62 | $25.77 | $25.77 | 432,739 |
2023-10-02 | $26.30 | $26.33 | $26.13 | $26.22 | $26.22 | 458,920 |
2023-09-29 | $26.68 | $26.68 | $26.37 | $26.45 | $26.45 | 325,548 |
2023-09-28 | $26.67 | $26.89 | $26.64 | $26.83 | $26.83 | 518,749 |
2023-09-27 | $26.95 | $26.97 | $26.69 | $26.79 | $26.79 | 641,813 |
2023-09-26 | $26.83 | $26.90 | $26.65 | $26.68 | $26.68 | 1,681,799 |
2023-09-25 | $27.00 | $27.10 | $26.93 | $27.10 | $27.10 | 126,349 |
2023-09-22 | $27.22 | $27.28 | $27.11 | $27.13 | $27.13 | 198,784 |
2023-09-21 | $27.14 | $27.22 | $27.05 | $27.06 | $27.06 | 286,683 |
2023-09-20 | $27.66 | $27.76 | $27.45 | $27.45 | $27.45 | 413,544 |
2023-09-19 | $27.86 | $27.90 | $27.78 | $27.83 | $27.83 | 155,598 |
2023-09-18 | $27.63 | $27.71 | $27.54 | $27.71 | $27.71 | 242,599 |
2023-09-15 | $27.73 | $27.79 | $27.60 | $27.63 | $27.63 | 172,465 |
2023-09-14 | $27.70 | $27.82 | $27.66 | $27.77 | $27.77 | 272,748 |
2023-09-13 | $27.30 | $27.39 | $27.29 | $27.32 | $27.32 | 450,890 |
2023-09-12 | $27.33 | $27.41 | $27.31 | $27.35 | $27.35 | 130,146 |
2023-09-11 | $27.26 | $27.38 | $27.24 | $27.34 | $27.34 | 505,117 |
2023-09-08 | $27.04 | $27.13 | $27.02 | $27.05 | $27.05 | 897,081 |
2023-09-07 | $27.34 | $27.35 | $27.24 | $27.33 | $27.33 | 628,656 |
2023-09-06 | $27.40 | $27.42 | $27.22 | $27.29 | $27.29 | 729,417 |
2023-09-05 | $27.30 | $27.32 | $27.22 | $27.25 | $27.25 | 125,462 |
2023-09-01 | $27.41 | $27.42 | $27.13 | $27.25 | $27.25 | 273,389 |
2023-08-31 | $27.02 | $27.09 | $26.95 | $27.09 | $27.09 | 669,166 |
2023-08-30 | $26.79 | $26.83 | $26.71 | $26.75 | $26.75 | 1,628,024 |
2023-08-29 | $26.46 | $26.85 | $26.46 | $26.82 | $26.82 | 90,218 |
2023-08-28 | $26.58 | $26.65 | $26.56 | $26.64 | $26.64 | 106,074 |
2023-08-25 | $26.30 | $26.44 | $26.15 | $26.36 | $26.36 | 202,522 |
2023-08-24 | $26.42 | $26.46 | $26.18 | $26.19 | $26.19 | 140,135 |
2023-08-23 | $26.44 | $26.62 | $26.41 | $26.56 | $26.56 | 336,592 |
2023-08-22 | $26.30 | $26.32 | $26.16 | $26.18 | $26.18 | 482,097 |
2023-08-21 | $26.04 | $26.10 | $25.93 | $26.06 | $26.06 | 935,450 |
2023-08-18 | $25.90 | $26.10 | $25.90 | $26.01 | $26.01 | 135,086 |
2023-08-17 | $26.19 | $26.21 | $25.94 | $25.96 | $25.96 | 500,899 |
2023-08-16 | $26.24 | $26.31 | $26.07 | $26.09 | $26.09 | 431,475 |
2023-08-15 | $26.55 | $26.55 | $26.35 | $26.42 | $26.42 | 108,139 |
2023-08-14 | $26.61 | $26.71 | $26.54 | $26.70 | $26.70 | 177,201 |
2023-08-11 | $26.97 | $27.03 | $26.91 | $26.91 | $26.91 | 79,478 |
2023-08-10 | $27.18 | $27.28 | $26.95 | $26.98 | $26.98 | 306,308 |
2023-08-09 | $27.00 | $27.00 | $26.81 | $26.87 | $26.87 | 206,702 |
2023-08-08 | $26.99 | $27.06 | $26.93 | $27.06 | $27.06 | 375,953 |
2023-08-07 | $27.25 | $27.29 | $27.20 | $27.27 | $27.27 | 205,149 |
2023-08-04 | $27.07 | $27.25 | $27.01 | $27.06 | $27.06 | 169,578 |
2023-08-03 | $26.67 | $26.82 | $26.64 | $26.79 | $26.79 | 145,913 |
2023-08-02 | $27.13 | $27.16 | $26.92 | $26.92 | $26.92 | 754,399 |
2023-08-01 | $27.53 | $27.56 | $27.40 | $27.40 | $27.40 | 291,034 |
2023-07-31 | $27.71 | $27.85 | $27.66 | $27.77 | $27.77 | 280,385 |
2023-07-28 | $27.93 | $28.04 | $27.86 | $27.86 | $27.86 | 313,588 |
2023-07-27 | $27.76 | $27.88 | $27.67 | $27.71 | $27.71 | 368,588 |
2023-07-26 | $27.43 | $27.57 | $27.40 | $27.51 | $27.51 | 262,098 |
2023-07-25 | $27.27 | $27.41 | $27.27 | $27.39 | $27.39 | 507,581 |
2023-07-24 | $27.29 | $27.40 | $27.26 | $27.32 | $27.32 | 415,030 |
2023-07-21 | $27.36 | $27.36 | $27.25 | $27.30 | $27.30 | 848,356 |
2023-07-20 | $27.37 | $27.39 | $27.27 | $27.33 | $27.33 | 2,793,811 |
2023-07-19 | $27.69 | $27.72 | $27.60 | $27.67 | $27.67 | 320,973 |
2023-07-18 | $27.62 | $27.69 | $27.54 | $27.67 | $27.67 | 275,397 |
2023-07-17 | $27.20 | $27.32 | $27.15 | $27.30 | $27.30 | 583,392 |
2023-07-14 | $27.36 | $27.37 | $27.26 | $27.31 | $27.31 | 139,070 |
2023-07-13 | $27.53 | $27.62 | $27.53 | $27.57 | $27.57 | 263,195 |
2023-07-12 | $27.14 | $27.38 | $27.11 | $27.24 | $27.24 | 153,717 |
2023-07-11 | $26.92 | $27.05 | $26.84 | $27.05 | $27.05 | 242,973 |
2023-07-10 | $26.78 | $26.93 | $26.78 | $26.91 | $26.91 | 197,872 |
2023-07-07 | $26.72 | $27.05 | $26.71 | $26.93 | $26.93 | 462,749 |
2023-07-06 | $26.60 | $26.61 | $26.40 | $26.55 | $26.55 | 2,429,519 |
2023-07-05 | $26.97 | $26.97 | $26.87 | $26.91 | $26.91 | 316,750 |
2023-07-03 | $27.15 | $27.23 | $27.11 | $27.13 | $27.13 | 396,935 |
2023-06-30 | $26.94 | $27.09 | $26.91 | $27.05 | $27.05 | 170,027 |
2023-06-29 | $26.87 | $26.91 | $26.81 | $26.88 | $26.88 | 298,715 |
2023-06-28 | $26.94 | $27.08 | $26.92 | $27.01 | $27.01 | 255,972 |
2023-06-27 | $26.67 | $26.73 | $26.57 | $26.72 | $26.72 | 157,165 |
2023-06-26 | $26.64 | $26.68 | $26.59 | $26.63 | $26.63 | 87,838 |
2023-06-23 | $26.65 | $26.68 | $26.56 | $26.65 | $26.65 | 223,102 |
2023-06-22 | $27.33 | $27.39 | $27.27 | $27.31 | $27.31 | 123,502 |
2023-06-21 | $27.47 | $27.58 | $27.40 | $27.52 | $27.52 | 723,927 |
2023-06-20 | $27.26 | $27.30 | $27.13 | $27.18 | $27.18 | 1,056,836 |
2023-06-16 | $27.85 | $27.85 | $27.54 | $27.58 | $27.58 | 214,090 |
2023-06-15 | $27.92 | $28.19 | $27.91 | $28.18 | $28.18 | 219,237 |
2023-06-14 | $28.24 | $28.34 | $28.01 | $28.23 | $28.23 | 218,663 |
2023-06-13 | $28.18 | $28.22 | $28.04 | $28.10 | $28.10 | 665,518 |
2023-06-12 | $27.64 | $27.72 | $27.61 | $27.72 | $27.72 | 242,684 |
2023-06-09 | $27.57 | $27.58 | $27.46 | $27.53 | $27.53 | 258,728 |
2023-06-08 | $26.98 | $27.26 | $26.94 | $27.25 | $27.25 | 522,608 |
2023-06-07 | $27.16 | $27.28 | $27.00 | $27.00 | $27.00 | 352,615 |
2023-06-06 | $27.46 | $27.69 | $27.45 | $27.68 | $27.68 | 4,140,770 |
2023-06-05 | $27.33 | $27.33 | $27.12 | $27.12 | $27.12 | 177,800 |
2023-06-02 | $27.25 | $27.28 | $27.15 | $27.23 | $27.23 | 100,116 |
2023-06-01 | $26.57 | $26.77 | $26.49 | $26.72 | $26.72 | 3,190,080 |
2023-05-31 | $26.07 | $26.14 | $25.93 | $26.12 | $26.12 | 214,658 |
2023-05-30 | $26.42 | $26.42 | $26.24 | $26.30 | $26.30 | 134,490 |
2023-05-26 | $26.40 | $26.56 | $26.40 | $26.49 | $26.49 | 71,534 |
2023-05-25 | $26.46 | $26.46 | $26.33 | $26.44 | $26.44 | 58,282 |
2023-05-24 | $26.40 | $26.40 | $26.28 | $26.29 | $26.29 | 124,985 |
2023-05-23 | $26.58 | $26.69 | $26.54 | $26.58 | $26.58 | 78,341 |
2023-05-22 | $26.92 | $27.00 | $26.90 | $26.96 | $26.96 | 64,669 |
2023-05-19 | $26.76 | $26.85 | $26.74 | $26.84 | $26.84 | 119,217 |
2023-05-18 | $26.88 | $26.88 | $26.69 | $26.82 | $26.82 | 600,566 |
2023-05-17 | $26.80 | $26.87 | $26.74 | $26.86 | $26.86 | 153,361 |
2023-05-16 | $26.78 | $26.80 | $26.65 | $26.65 | $26.65 | 109,130 |
2023-05-15 | $26.59 | $26.75 | $26.58 | $26.73 | $26.73 | 115,750 |
2023-05-12 | $26.65 | $26.67 | $26.47 | $26.57 | $26.57 | 66,475 |
2023-05-11 | $26.42 | $26.45 | $26.31 | $26.45 | $26.45 | 41,650 |
2023-05-10 | $26.46 | $26.46 | $26.29 | $26.38 | $26.38 | 36,986 |
2023-05-09 | $26.41 | $26.51 | $26.38 | $26.48 | $26.48 | 91,335 |
2023-05-08 | $26.24 | $26.26 | $26.19 | $26.23 | $26.23 | 49,911 |
2023-05-05 | $26.08 | $26.29 | $26.07 | $26.29 | $26.29 | 80,939 |
2023-05-04 | $25.84 | $26.03 | $25.84 | $25.94 | $25.94 | 72,933 |
2023-05-03 | $25.89 | $25.98 | $25.84 | $25.89 | $25.89 | 64,421 |
2023-05-02 | $25.69 | $25.74 | $25.57 | $25.72 | $25.72 | 142,239 |
2023-05-01 | $25.93 | $26.00 | $25.87 | $25.95 | $25.95 | 346,432 |
2023-04-28 | $25.85 | $25.99 | $25.79 | $25.99 | $25.99 | 485,398 |
2023-04-27 | $25.97 | $26.17 | $25.97 | $26.17 | $26.17 | 99,731 |
2023-04-26 | $25.90 | $25.91 | $25.74 | $25.76 | $25.76 | 60,674 |
2023-04-25 | $25.99 | $26.01 | $25.85 | $25.85 | $25.85 | 48,155 |
2023-04-24 | $25.94 | $26.03 | $25.91 | $26.03 | $26.03 | 46,799 |
2023-04-21 | $26.01 | $26.04 | $25.87 | $26.04 | $26.04 | 89,543 |
2023-04-20 | $25.83 | $25.95 | $25.79 | $25.90 | $25.90 | 373,571 |
2023-04-19 | $25.77 | $25.82 | $25.74 | $25.78 | $25.78 | 2,353,451 |
2023-04-18 | $26.01 | $26.04 | $25.92 | $25.98 | $25.98 | 53,949 |
2023-04-17 | $25.77 | $25.84 | $25.73 | $25.84 | $25.84 | 35,270 |
2023-04-14 | $25.85 | $25.99 | $25.70 | $25.77 | $25.77 | 129,860 |
2023-04-13 | $25.84 | $25.99 | $25.82 | $25.98 | $25.98 | 55,208 |
2023-04-12 | $25.71 | $25.73 | $25.57 | $25.58 | $25.58 | 70,120 |
2023-04-11 | $25.53 | $25.56 | $25.45 | $25.48 | $25.48 | 189,119 |
2023-04-10 | $25.26 | $25.45 | $25.26 | $25.45 | $25.45 | 100,036 |
2023-04-06 | $25.51 | $25.56 | $25.46 | $25.50 | $25.50 | 145,323 |
2023-04-05 | $25.66 | $25.75 | $25.57 | $25.62 | $25.62 | 55,665 |
2023-04-04 | $25.92 | $26.04 | $25.92 | $26.00 | $26.00 | 1,045,302 |
2023-04-03 | $25.90 | $26.02 | $25.87 | $26.02 | $26.02 | 435,923 |
2023-03-31 | $25.65 | $25.88 | $25.65 | $25.85 | $25.85 | 64,247 |
2023-03-30 | $25.60 | $25.65 | $25.58 | $25.61 | $25.61 | 45,040 |
2023-03-29 | $25.45 | $25.52 | $25.42 | $25.45 | $25.45 | 73,522 |
2023-03-28 | $25.35 | $25.38 | $25.30 | $25.35 | $25.35 | 166,572 |
2023-03-27 | $25.26 | $25.32 | $25.22 | $25.30 | $25.30 | 100,277 |
2023-03-24 | $25.14 | $25.19 | $25.06 | $25.19 | $25.19 | 112,554 |
2023-03-23 | $25.23 | $25.34 | $25.07 | $25.10 | $25.10 | 45,312 |
2023-03-22 | $25.06 | $25.20 | $24.97 | $24.97 | $24.97 | 65,856 |
2023-03-21 | $25.04 | $25.10 | $24.93 | $25.10 | $25.10 | 48,948 |
2023-03-20 | $24.86 | $24.97 | $24.84 | $24.94 | $24.94 | 70,392 |
2023-03-17 | $24.70 | $24.76 | $24.59 | $24.59 | $24.59 | 29,613 |
2023-03-16 | $24.44 | $24.72 | $24.44 | $24.70 | $24.70 | 194,797 |
2023-03-15 | $24.30 | $24.33 | $24.11 | $24.27 | $24.27 | 115,691 |
2023-03-14 | $24.64 | $24.77 | $24.57 | $24.77 | $24.77 | 67,786 |
2023-03-13 | $24.88 | $25.04 | $24.80 | $24.80 | $24.80 | 49,597 |
2023-03-10 | $25.25 | $25.34 | $25.03 | $25.04 | $25.04 | 70,323 |
2023-03-09 | $25.54 | $25.62 | $25.27 | $25.31 | $25.31 | 71,748 |
2023-03-08 | $25.29 | $25.42 | $25.27 | $25.34 | $25.34 | 338,300 |
2023-03-07 | $25.37 | $25.39 | $25.03 | $25.07 | $25.07 | 40,397 |
2023-03-06 | $25.27 | $25.31 | $25.22 | $25.26 | $25.26 | 32,778 |
2023-03-03 | $25.05 | $25.30 | $25.01 | $25.28 | $25.28 | 39,416 |
2023-03-02 | $24.60 | $24.74 | $24.57 | $24.71 | $24.71 | 88,274 |
2023-03-01 | $24.70 | $24.79 | $24.64 | $24.69 | $24.69 | 642,604 |
2023-02-28 | $24.65 | $24.77 | $24.61 | $24.67 | $24.67 | 111,328 |
2023-02-27 | $24.80 | $24.82 | $24.72 | $24.78 | $24.78 | 30,907 |
2023-02-24 | $24.54 | $24.59 | $24.44 | $24.54 | $24.54 | 50,540 |
2023-02-23 | $24.75 | $24.89 | $24.65 | $24.89 | $24.89 | 27,212 |
2023-02-22 | $24.78 | $24.78 | $24.60 | $24.62 | $24.62 | 43,790 |
2023-02-21 | $24.95 | $25.01 | $24.82 | $24.83 | $24.83 | 45,585 |
2023-02-17 | $25.00 | $25.15 | $24.98 | $25.11 | $25.11 | 33,529 |
2023-02-16 | $25.02 | $25.22 | $24.98 | $25.12 | $25.12 | 122,471 |
2023-02-15 | $25.09 | $25.19 | $25.05 | $25.19 | $25.19 | 114,719 |
2023-02-14 | $25.31 | $25.55 | $25.26 | $25.42 | $25.42 | 69,835 |
2023-02-13 | $25.31 | $25.54 | $25.28 | $25.54 | $25.54 | 481,889 |
2023-02-10 | $25.58 | $25.59 | $25.45 | $25.57 | $25.57 | 63,618 |
2023-02-09 | $25.72 | $25.74 | $25.38 | $25.41 | $25.41 | 147,708 |
2023-02-08 | $25.46 | $25.49 | $25.33 | $25.38 | $25.38 | 385,656 |
2023-02-07 | $25.27 | $25.63 | $25.20 | $25.62 | $25.62 | 99,101 |
2023-02-06 | $25.23 | $25.27 | $25.14 | $25.27 | $25.27 | 64,816 |
2023-02-03 | $25.54 | $25.67 | $25.41 | $25.50 | $25.50 | 75,984 |
2023-02-02 | $25.92 | $25.94 | $25.68 | $25.80 | $25.80 | 96,513 |
2023-02-01 | $25.63 | $25.95 | $25.51 | $25.87 | $25.87 | 367,995 |
2023-01-31 | $25.64 | $25.82 | $25.58 | $25.80 | $25.80 | 97,221 |
2023-01-30 | $25.76 | $25.85 | $25.70 | $25.72 | $25.72 | 155,987 |
2023-01-27 | $25.71 | $25.88 | $25.69 | $25.81 | $25.81 | 135,941 |
2023-01-26 | $25.83 | $25.83 | $25.59 | $25.78 | $25.78 | 97,446 |
2023-01-25 | $25.63 | $25.83 | $25.60 | $25.80 | $25.80 | 396,194 |
2023-01-24 | $25.41 | $25.57 | $25.28 | $25.51 | $25.51 | 210,584 |
2023-01-23 | $25.23 | $25.40 | $25.18 | $25.34 | $25.34 | 356,288 |
2023-01-20 | $25.15 | $25.42 | $25.09 | $25.42 | $25.42 | 125,320 |
2023-01-19 | $25.15 | $25.22 | $25.07 | $25.15 | $25.15 | 855,984 |
2023-01-18 | $25.47 | $25.50 | $25.13 | $25.14 | $25.14 | 131,581 |
2023-01-17 | $25.09 | $25.20 | $25.08 | $25.17 | $25.17 | 1,019,735 |
2023-01-13 | $24.78 | $24.97 | $24.78 | $24.97 | $24.97 | 88,605 |
2023-01-12 | $24.65 | $24.84 | $24.38 | $24.83 | $24.83 | 109,666 |
2023-01-11 | $24.25 | $24.29 | $24.17 | $24.27 | $24.27 | 68,537 |
2023-01-10 | $24.04 | $24.13 | $23.96 | $24.10 | $24.10 | 67,276 |
2023-01-09 | $24.22 | $24.35 | $24.14 | $24.14 | $24.14 | 176,974 |
2023-01-06 | $23.68 | $24.12 | $23.59 | $24.09 | $24.09 | 59,370 |
2023-01-05 | $23.54 | $23.63 | $23.47 | $23.54 | $23.54 | 57,460 |
2023-01-04 | $24.08 | $24.13 | $23.82 | $23.86 | $23.86 | 164,956 |
2023-01-03 | $24.30 | $24.40 | $24.09 | $24.15 | $24.15 | 89,520 |
2022-12-30 | $24.08 | $24.15 | $23.99 | $24.04 | $24.04 | 273,788 |
2022-12-29 | $24.11 | $24.26 | $24.09 | $24.20 | $24.20 | 116,562 |
2022-12-28 | $24.09 | $24.14 | $23.77 | $23.77 | $23.77 | 211,359 |
2022-12-27 | $24.09 | $24.14 | $24.00 | $24.03 | $24.03 | 74,176 |
2022-12-23 | $24.06 | $24.17 | $24.00 | $24.13 | $24.13 | 77,552 |
2022-12-22 | $24.22 | $24.22 | $23.94 | $24.12 | $24.12 | 979,270 |
2022-12-21 | $24.22 | $24.35 | $24.15 | $24.19 | $24.19 | 99,362 |
2022-12-20 | $24.27 | $24.46 | $24.18 | $24.23 | $24.23 | 459,228 |
2022-12-19 | $24.00 | $24.06 | $23.83 | $23.90 | $23.90 | 106,529 |
2022-12-16 | $23.93 | $24.08 | $23.87 | $24.04 | $24.04 | 98,164 |
2022-12-15 | $24.52 | $24.54 | $24.12 | $24.24 | $24.03 | 412,971 |
2022-12-14 | $24.91 | $25.01 | $24.61 | $24.78 | $24.57 | 130,847 |
2022-12-13 | $25.07 | $25.09 | $24.76 | $24.78 | $24.57 | 77,814 |
2022-12-12 | $24.44 | $24.46 | $24.34 | $24.46 | $24.25 | 137,741 |
2022-12-09 | $24.51 | $24.63 | $24.47 | $24.47 | $24.26 | 95,814 |
2022-12-08 | $24.30 | $24.42 | $24.23 | $24.38 | $24.38 | 91,043 |
2022-12-07 | $24.28 | $24.33 | $24.20 | $24.27 | $24.27 | 169,106 |
2022-12-06 | $24.30 | $24.33 | $24.07 | $24.17 | $24.17 | 2,968,116 |
2022-12-05 | $24.43 | $24.51 | $24.16 | $24.22 | $24.22 | 116,488 |
2022-12-02 | $24.47 | $24.83 | $24.47 | $24.72 | $24.72 | 334,760 |
2022-12-01 | $24.88 | $24.90 | $24.68 | $24.84 | $24.84 | 128,607 |
2022-11-30 | $24.42 | $24.77 | $24.24 | $24.68 | $24.68 | 71,703 |
2022-11-29 | $24.45 | $24.58 | $24.42 | $24.42 | $24.42 | 56,037 |
2022-11-28 | $24.69 | $24.79 | $24.57 | $24.59 | $24.59 | 174,564 |
2022-11-25 | $24.71 | $24.79 | $24.71 | $24.77 | $24.77 | 50,008 |
2022-11-23 | $24.41 | $24.66 | $24.39 | $24.60 | $24.60 | 569,221 |
2022-11-22 | $24.14 | $24.31 | $24.10 | $24.31 | $24.31 | 195,716 |
2022-11-21 | $23.86 | $23.91 | $23.78 | $23.83 | $23.83 | 153,344 |
2022-11-18 | $24.13 | $24.13 | $23.97 | $24.02 | $24.02 | 120,977 |
2022-11-17 | $23.82 | $24.04 | $23.82 | $24.04 | $24.04 | 1,945,716 |
2022-11-16 | $24.08 | $24.10 | $23.94 | $24.02 | $24.02 | 447,331 |
2022-11-15 | $24.24 | $24.25 | $24.02 | $24.08 | $24.08 | 79,111 |
2022-11-14 | $23.92 | $24.07 | $23.85 | $23.94 | $23.94 | 407,796 |
2022-11-11 | $24.05 | $24.25 | $24.00 | $24.21 | $24.21 | 402,143 |
2022-11-10 | $23.39 | $23.85 | $23.35 | $23.84 | $23.84 | 944,888 |
2022-11-09 | $22.73 | $22.82 | $22.53 | $22.58 | $22.58 | 163,327 |
2022-11-08 | $22.84 | $23.07 | $22.83 | $22.91 | $22.91 | 114,577 |
2022-11-07 | $22.63 | $22.68 | $22.55 | $22.61 | $22.61 | 168,543 |
2022-11-04 | $22.34 | $22.56 | $22.27 | $22.52 | $22.52 | 103,559 |
2022-11-03 | $22.03 | $22.19 | $22.00 | $22.11 | $22.11 | 479,545 |
2022-11-02 | $22.47 | $22.67 | $22.14 | $22.14 | $22.14 | 89,361 |
2022-11-01 | $22.50 | $22.51 | $22.21 | $22.29 | $22.29 | 141,238 |
2022-10-31 | $22.11 | $22.16 | $22.06 | $22.14 | $22.14 | 136,465 |
2022-10-28 | $22.04 | $22.28 | $22.04 | $22.28 | $22.28 | 120,970 |
2022-10-27 | $22.23 | $22.34 | $22.04 | $22.07 | $22.07 | 512,340 |
2022-10-26 | $22.22 | $22.46 | $22.22 | $22.31 | $22.31 | 197,175 |
2022-10-25 | $21.91 | $22.19 | $21.91 | $22.17 | $22.17 | 452,617 |
2022-10-24 | $21.62 | $21.71 | $21.53 | $21.70 | $21.70 | 134,547 |
2022-10-21 | $21.19 | $21.93 | $21.17 | $21.85 | $21.85 | 302,216 |
2022-10-20 | $21.59 | $21.75 | $21.46 | $21.50 | $21.50 | 83,657 |
2022-10-19 | $21.55 | $21.63 | $21.41 | $21.50 | $21.50 | 85,720 |
2022-10-18 | $21.83 | $21.84 | $21.54 | $21.62 | $21.62 | 317,702 |
2022-10-17 | $21.66 | $21.78 | $21.66 | $21.73 | $21.73 | 100,135 |
2022-10-14 | $21.83 | $21.87 | $21.48 | $21.49 | $21.49 | 93,331 |
2022-10-13 | $21.21 | $21.87 | $21.17 | $21.83 | $21.83 | 128,810 |
2022-10-12 | $21.66 | $21.74 | $21.64 | $21.67 | $21.67 | 125,310 |
2022-10-11 | $21.89 | $22.01 | $21.77 | $21.82 | $21.82 | 181,332 |
2022-10-10 | $22.07 | $22.07 | $21.89 | $22.01 | $22.01 | 315,690 |
2022-10-07 | $22.29 | $22.32 | $22.03 | $22.08 | $22.08 | 123,533 |
2022-10-06 | $22.45 | $22.49 | $22.31 | $22.32 | $22.32 | 68,669 |
2022-10-05 | $22.45 | $22.62 | $22.35 | $22.50 | $22.50 | 3,185,500 |
2022-10-04 | $22.49 | $22.78 | $22.49 | $22.75 | $22.75 | 288,200 |
2022-10-03 | $21.88 | $22.16 | $21.84 | $22.07 | $22.07 | 228,935 |
2022-09-30 | $21.75 | $21.91 | $21.66 | $21.68 | $21.68 | 251,617 |
2022-09-29 | $21.95 | $21.95 | $21.74 | $21.85 | $21.85 | 572,572 |
2022-09-28 | $21.75 | $22.13 | $21.74 | $22.09 | $22.09 | 137,025 |
2022-09-27 | $21.85 | $21.91 | $21.57 | $21.66 | $21.66 | 761,641 |
2022-09-26 | $21.93 | $22.04 | $21.77 | $21.87 | $21.87 | 257,697 |
2022-09-23 | $22.28 | $22.33 | $22.05 | $22.18 | $22.18 | 264,404 |
2022-09-22 | $22.76 | $22.79 | $22.54 | $22.62 | $22.62 | 356,548 |
2022-09-21 | $22.65 | $22.83 | $22.44 | $22.47 | $22.47 | 177,398 |
2022-09-20 | $22.76 | $22.78 | $22.63 | $22.71 | $22.71 | 80,180 |
2022-09-19 | $22.73 | $22.98 | $22.72 | $22.96 | $22.96 | 63,880 |
2022-09-16 | $22.82 | $22.91 | $22.80 | $22.89 | $22.89 | 101,654 |
2022-09-15 | $22.93 | $23.06 | $22.85 | $22.87 | $22.87 | 537,898 |
2022-09-14 | $23.13 | $23.19 | $22.97 | $23.07 | $23.07 | 100,047 |
2022-09-13 | $23.08 | $23.14 | $22.73 | $22.75 | $22.75 | 111,698 |
2022-09-12 | $23.51 | $23.63 | $23.47 | $23.48 | $23.48 | 102,334 |
2022-09-09 | $23.37 | $23.49 | $23.33 | $23.49 | $23.49 | 682,391 |
2022-09-08 | $22.83 | $23.07 | $22.81 | $23.02 | $23.02 | 619,175 |
2022-09-07 | $22.52 | $22.81 | $22.51 | $22.79 | $22.79 | 576,593 |
2022-09-06 | $23.00 | $23.01 | $22.79 | $22.84 | $22.84 | 172,580 |
2022-09-02 | $23.45 | $23.53 | $23.16 | $23.21 | $23.21 | 126,387 |
2022-09-01 | $23.47 | $23.48 | $23.30 | $23.43 | $23.43 | 295,985 |
2022-08-31 | $23.89 | $23.94 | $23.72 | $23.74 | $23.74 | 322,889 |
2022-08-30 | $24.11 | $24.13 | $23.80 | $23.83 | $23.83 | 124,039 |
2022-08-29 | $23.88 | $23.94 | $23.81 | $23.86 | $23.86 | 602,308 |
2022-08-26 | $24.57 | $24.59 | $24.09 | $24.10 | $24.10 | 627,163 |
2022-08-25 | $24.48 | $24.68 | $24.44 | $24.66 | $24.66 | 486,203 |
2022-08-24 | $24.35 | $24.51 | $24.33 | $24.41 | $24.41 | 2,127,824 |
2022-08-23 | $24.32 | $24.63 | $24.32 | $24.41 | $24.41 | 551,585 |
2022-08-22 | $24.49 | $24.49 | $24.30 | $24.34 | $24.34 | 550,026 |
2022-08-19 | $24.65 | $24.66 | $24.55 | $24.61 | $24.61 | 104,852 |
2022-08-18 | $25.07 | $25.07 | $24.93 | $25.01 | $25.01 | 43,721 |
2022-08-17 | $25.06 | $25.20 | $24.96 | $25.11 | $25.11 | 53,847 |
2022-08-16 | $25.04 | $25.19 | $25.02 | $25.19 | $25.19 | 62,794 |
2022-08-15 | $25.22 | $25.30 | $25.21 | $25.28 | $25.28 | 56,047 |
2022-08-12 | $25.06 | $25.16 | $25.03 | $25.16 | $25.16 | 55,649 |
2022-08-11 | $25.04 | $25.09 | $24.88 | $24.91 | $24.91 | 331,802 |
2022-08-10 | $24.82 | $24.97 | $24.77 | $24.89 | $24.89 | 71,144 |
2022-08-09 | $24.28 | $24.30 | $24.17 | $24.20 | $24.20 | 32,241 |
2022-08-08 | $24.60 | $24.68 | $24.41 | $24.43 | $24.43 | 84,735 |
2022-08-05 | $24.39 | $24.46 | $24.30 | $24.43 | $24.43 | 91,661 |
2022-08-04 | $24.49 | $24.61 | $24.48 | $24.60 | $24.60 | 344,847 |
2022-08-03 | $24.56 | $24.65 | $24.44 | $24.60 | $24.60 | 61,000 |
2022-08-02 | $24.93 | $24.99 | $24.67 | $24.68 | $24.68 | 60,006 |
2022-08-01 | $25.04 | $25.22 | $25.04 | $25.15 | $25.15 | 2,620,852 |
2022-07-29 | $24.55 | $24.81 | $24.48 | $24.81 | $24.81 | 66,191 |
2022-07-28 | $24.49 | $24.62 | $24.35 | $24.61 | $24.61 | 516,619 |
2022-07-27 | $24.13 | $24.39 | $24.09 | $24.36 | $24.36 | 64,144 |
2022-07-26 | $24.09 | $24.09 | $23.92 | $23.92 | $23.92 | 46,393 |
2022-07-25 | $24.18 | $24.19 | $24.10 | $24.16 | $24.16 | 68,701 |
2022-07-22 | $24.31 | $24.38 | $24.08 | $24.14 | $24.14 | 98,717 |
2022-07-21 | $23.81 | $24.11 | $23.81 | $24.06 | $24.06 | 1,659,978 |
2022-07-20 | $23.79 | $23.88 | $23.72 | $23.77 | $23.77 | 181,069 |
2022-07-19 | $23.58 | $23.71 | $23.58 | $23.69 | $23.69 | 187,528 |
2022-07-18 | $23.53 | $23.56 | $23.35 | $23.38 | $23.38 | 152,723 |
2022-07-15 | $23.19 | $23.34 | $23.14 | $23.31 | $23.31 | 140,208 |
2022-07-14 | $22.94 | $23.12 | $22.81 | $23.09 | $23.09 | 1,527,323 |
2022-07-13 | $23.11 | $23.38 | $23.10 | $23.31 | $23.31 | 285,336 |
2022-07-12 | $23.35 | $23.56 | $23.35 | $23.42 | $23.42 | 588,025 |
2022-07-11 | $23.60 | $23.60 | $23.42 | $23.43 | $23.43 | 485,267 |
2022-07-08 | $23.62 | $23.81 | $23.62 | $23.74 | $23.74 | 1,165,450 |
2022-07-07 | $23.50 | $23.64 | $23.50 | $23.62 | $23.62 | 484,236 |
2022-07-06 | $23.30 | $23.37 | $23.20 | $23.33 | $23.33 | 542,658 |
2022-07-05 | $23.09 | $23.32 | $23.04 | $23.31 | $23.31 | 55,628 |
2022-07-01 | $23.17 | $23.49 | $23.16 | $23.48 | $23.48 | 54,744 |
2022-06-30 | $23.14 | $23.41 | $23.09 | $23.38 | $23.38 | 45,401 |
2022-06-29 | $23.41 | $23.48 | $23.38 | $23.39 | $23.39 | 536,709 |
2022-06-28 | $23.84 | $23.89 | $23.47 | $23.48 | $23.48 | 119,390 |
2022-06-27 | $23.62 | $23.62 | $23.50 | $23.52 | $23.52 | 77,307 |
2022-06-24 | $23.46 | $23.72 | $23.46 | $23.70 | $23.70 | 120,891 |
2022-06-23 | $23.26 | $23.34 | $23.13 | $23.27 | $23.27 | 184,352 |
2022-06-22 | $23.04 | $23.28 | $23.04 | $23.11 | $23.11 | 211,692 |
2022-06-21 | $23.17 | $23.29 | $23.16 | $23.24 | $23.24 | 418,148 |
2022-06-17 | $23.07 | $23.16 | $22.88 | $23.03 | $23.03 | 1,706,121 |
2022-06-16 | $23.51 | $23.67 | $23.34 | $23.50 | $23.24 | 1,353,944 |
2022-06-15 | $23.65 | $23.99 | $23.46 | $23.86 | $23.60 | 834,000 |
2022-06-14 | $23.80 | $23.84 | $23.45 | $23.63 | $23.37 | 380,334 |
2022-06-13 | $24.03 | $24.08 | $23.73 | $23.79 | $23.53 | 1,071,771 |
2022-06-10 | $24.68 | $24.68 | $24.41 | $24.41 | $24.14 | 92,263 |
2022-06-09 | $25.19 | $25.24 | $24.86 | $24.86 | $24.59 | 57,370 |
2022-06-08 | $25.13 | $25.23 | $25.02 | $25.03 | $24.76 | 127,930 |
2022-06-07 | $25.13 | $25.39 | $25.13 | $25.37 | $25.09 | 83,934 |
2022-06-06 | $25.46 | $25.51 | $25.24 | $25.30 | $25.02 | 547,890 |
2022-06-03 | $25.26 | $25.29 | $25.14 | $25.15 | $24.87 | 223,721 |
2022-06-02 | $25.50 | $25.72 | $25.40 | $25.72 | $25.44 | 605,293 |
2022-06-01 | $25.74 | $25.76 | $25.36 | $25.43 | $25.15 | 359,738 |
2022-05-31 | $25.48 | $25.54 | $25.36 | $25.40 | $25.12 | 256,187 |
2022-05-27 | $25.63 | $25.76 | $25.62 | $25.72 | $25.44 | 1,239,958 |
2022-05-26 | $25.39 | $25.63 | $25.39 | $25.59 | $25.30 | 108,336 |
2022-05-25 | $25.22 | $25.44 | $25.21 | $25.35 | $25.07 | 87,550 |
2022-05-24 | $25.28 | $25.39 | $25.24 | $25.31 | $25.03 | 47,167 |
2022-05-23 | $25.37 | $25.50 | $25.33 | $25.43 | $25.15 | 605,648 |
2022-05-20 | $25.30 | $25.30 | $24.95 | $25.19 | $24.91 | 36,437 |
2022-05-19 | $24.79 | $25.04 | $24.79 | $24.90 | $24.63 | 130,013 |
2022-05-18 | $24.94 | $24.99 | $24.65 | $24.67 | $24.40 | 113,775 |
2022-05-17 | $24.82 | $24.94 | $24.80 | $24.92 | $24.65 | 328,555 |
2022-05-16 | $24.73 | $24.84 | $24.67 | $24.74 | $24.47 | 233,819 |
2022-05-13 | $24.74 | $24.90 | $24.73 | $24.87 | $24.59 | 126,958 |
2022-05-12 | $24.39 | $24.53 | $24.24 | $24.39 | $24.12 | 338,394 |
2022-05-11 | $24.29 | $24.51 | $24.09 | $24.09 | $23.83 | 115,987 |
2022-05-10 | $24.61 | $24.65 | $24.26 | $24.37 | $24.10 | 106,784 |
2022-05-09 | $24.61 | $24.61 | $24.31 | $24.38 | $24.11 | 121,948 |
2022-05-06 | $25.02 | $25.10 | $24.86 | $25.01 | $24.74 | 87,041 |
2022-05-05 | $25.32 | $25.32 | $24.77 | $24.90 | $24.63 | 347,027 |
2022-05-04 | $25.20 | $25.64 | $24.94 | $25.61 | $25.33 | 252,710 |
2022-05-03 | $25.11 | $25.26 | $25.02 | $25.18 | $24.90 | 732,834 |
2022-05-02 | $24.93 | $25.00 | $24.75 | $24.99 | $24.72 | 99,602 |
2022-04-29 | $25.39 | $25.55 | $24.95 | $24.97 | $24.70 | 554,603 |
2022-04-28 | $25.07 | $25.32 | $24.89 | $25.26 | $24.98 | 76,129 |
2022-04-27 | $24.87 | $25.01 | $24.79 | $24.82 | $24.55 | 1,155,399 |
2022-04-26 | $25.10 | $25.10 | $24.72 | $24.72 | $24.45 | 109,407 |
2022-04-25 | $25.06 | $25.23 | $24.96 | $25.22 | $24.94 | 111,793 |
2022-04-22 | $25.43 | $25.45 | $25.03 | $25.08 | $24.81 | 91,053 |
2022-04-21 | $25.86 | $25.90 | $25.41 | $25.45 | $25.17 | 168,418 |
2022-04-20 | $25.68 | $25.70 | $25.57 | $25.59 | $25.31 | 854,993 |
2022-04-19 | $25.13 | $25.40 | $25.13 | $25.39 | $25.11 | 236,125 |
2022-04-18 | $25.43 | $25.53 | $25.34 | $25.38 | $25.10 | 101,041 |
2022-04-14 | $25.91 | $25.96 | $25.67 | $25.71 | $25.43 | 35,563 |
2022-04-13 | $25.56 | $25.78 | $25.55 | $25.77 | $25.49 | 496,836 |
2022-04-12 | $25.65 | $25.65 | $25.37 | $25.41 | $25.13 | 900,606 |
2022-04-11 | $25.84 | $25.88 | $25.71 | $25.74 | $25.46 | 149,336 |
2022-04-08 | $26.08 | $26.23 | $26.06 | $26.13 | $25.84 | 42,404 |
2022-04-07 | $26.23 | $26.38 | $26.11 | $26.28 | $25.99 | 541,780 |
2022-04-06 | $26.39 | $26.49 | $26.26 | $26.37 | $26.08 | 48,330 |
2022-04-05 | $27.03 | $27.09 | $26.72 | $26.78 | $26.49 | 186,901 |
2022-04-04 | $27.29 | $27.48 | $27.27 | $27.45 | $27.15 | 85,019 |
2022-04-01 | $27.16 | $27.26 | $27.10 | $27.26 | $26.96 | 108,511 |
2022-03-31 | $27.35 | $27.44 | $27.10 | $27.10 | $26.80 | 551,382 |
2022-03-30 | $27.57 | $27.64 | $27.34 | $27.39 | $27.09 | 463,713 |
2022-03-29 | $27.70 | $27.80 | $27.52 | $27.75 | $27.45 | 376,444 |
2022-03-28 | $27.14 | $27.25 | $27.08 | $27.16 | $26.86 | 665,708 |
2022-03-25 | $27.54 | $27.61 | $27.45 | $27.59 | $27.29 | 40,207 |
2022-03-24 | $27.48 | $27.62 | $27.46 | $27.62 | $27.31 | 47,994 |
2022-03-23 | $27.45 | $27.51 | $27.30 | $27.33 | $27.03 | 667,753 |
2022-03-22 | $27.37 | $27.54 | $27.37 | $27.49 | $27.19 | 211,470 |
2022-03-21 | $27.50 | $27.57 | $27.35 | $27.44 | $27.14 | 34,472 |
2022-03-18 | $27.11 | $27.45 | $27.11 | $27.45 | $27.15 | 220,192 |
2022-03-17 | $26.92 | $27.10 | $26.87 | $27.06 | $26.76 | 171,543 |
2022-03-16 | $26.66 | $26.86 | $26.44 | $26.80 | $26.51 | 766,293 |
2022-03-15 | $26.06 | $26.37 | $26.02 | $26.33 | $26.04 | 269,175 |
2022-03-14 | $26.04 | $26.11 | $25.82 | $25.88 | $25.60 | 453,560 |
2022-03-11 | $26.31 | $26.31 | $25.79 | $25.84 | $25.56 | 127,272 |
2022-03-10 | $26.29 | $26.35 | $26.14 | $26.25 | $25.96 | 240,940 |
2022-03-09 | $26.10 | $26.39 | $26.10 | $26.34 | $26.05 | 51,160 |
2022-03-08 | $25.80 | $26.04 | $25.58 | $25.67 | $25.39 | 111,785 |
2022-03-07 | $26.53 | $26.53 | $26.01 | $26.05 | $25.76 | 157,728 |
2022-03-04 | $26.95 | $27.06 | $26.85 | $27.02 | $26.72 | 75,327 |
2022-03-03 | $27.49 | $27.49 | $27.22 | $27.36 | $27.06 | 46,847 |
2022-03-02 | $27.43 | $27.51 | $27.33 | $27.48 | $27.18 | 56,705 |
2022-03-01 | $27.74 | $27.77 | $27.32 | $27.41 | $27.11 | 54,711 |
2022-02-28 | $27.73 | $27.96 | $27.69 | $27.80 | $27.49 | 53,959 |
2022-02-25 | $27.63 | $28.01 | $27.61 | $28.01 | $27.70 | 88,336 |
2022-02-24 | $27.00 | $27.39 | $26.85 | $27.39 | $27.09 | 94,182 |
2022-02-23 | $27.97 | $27.97 | $27.51 | $27.53 | $27.23 | 96,469 |
2022-02-22 | $27.92 | $28.05 | $27.76 | $27.84 | $27.53 | 50,537 |
2022-02-18 | $28.13 | $28.17 | $27.99 | $28.07 | $27.76 | 107,481 |
2022-02-17 | $28.29 | $28.31 | $28.09 | $28.13 | $27.82 | 224,171 |
2022-02-16 | $28.33 | $28.56 | $28.33 | $28.52 | $28.21 | 149,961 |
2022-02-15 | $28.36 | $28.51 | $28.35 | $28.49 | $28.18 | 55,482 |
2022-02-14 | $28.20 | $28.23 | $28.04 | $28.18 | $27.87 | 28,051 |
2022-02-11 | $28.40 | $28.48 | $28.10 | $28.17 | $27.86 | 679,224 |
2022-02-10 | $28.36 | $28.68 | $28.34 | $28.37 | $28.06 | 367,261 |
2022-02-09 | $28.74 | $28.84 | $28.69 | $28.84 | $28.52 | 411,434 |
2022-02-08 | $28.32 | $28.48 | $28.29 | $28.46 | $28.15 | 493,389 |
2022-02-07 | $28.33 | $28.44 | $28.27 | $28.30 | $27.99 | 36,095 |
2022-02-04 | $28.13 | $28.37 | $28.09 | $28.24 | $27.93 | 66,182 |
2022-02-03 | $28.27 | $28.37 | $28.00 | $28.02 | $27.71 | 358,387 |
2022-02-02 | $28.66 | $28.68 | $28.50 | $28.60 | $28.29 | 95,741 |
2022-02-01 | $28.14 | $28.18 | $27.90 | $28.18 | $27.87 | 213,088 |
2022-01-31 | $27.76 | $28.20 | $27.76 | $28.20 | $27.89 | 134,672 |
2022-01-28 | $27.36 | $27.60 | $27.20 | $27.58 | $27.28 | 202,873 |
2022-01-27 | $27.67 | $27.76 | $27.42 | $27.42 | $27.12 | 505,731 |
2022-01-26 | $28.42 | $28.42 | $27.81 | $27.93 | $27.62 | 261,899 |
2022-01-25 | $28.20 | $28.47 | $27.99 | $28.31 | $28.00 | 373,765 |
2022-01-24 | $28.35 | $28.40 | $27.86 | $28.35 | $28.04 | 702,495 |
2022-01-21 | $28.78 | $28.79 | $28.46 | $28.46 | $28.15 | 438,575 |
2022-01-20 | $28.76 | $28.97 | $28.52 | $28.53 | $28.22 | 278,121 |
2022-01-19 | $28.88 | $28.92 | $28.67 | $28.67 | $28.36 | 648,816 |
2022-01-18 | $29.13 | $29.16 | $28.99 | $29.07 | $28.75 | 326,821 |
2022-01-14 | $29.46 | $29.54 | $29.38 | $29.52 | $29.20 | 33,678 |
2022-01-13 | $29.85 | $29.86 | $29.51 | $29.52 | $29.20 | 120,861 |
2022-01-12 | $29.74 | $29.86 | $29.71 | $29.85 | $29.52 | 146,773 |
2022-01-11 | $29.22 | $29.48 | $29.14 | $29.47 | $29.15 | 70,665 |
2022-01-10 | $29.20 | $29.24 | $28.98 | $29.22 | $28.90 | 69,683 |
2022-01-07 | $29.19 | $29.31 | $29.09 | $29.27 | $28.95 | 103,615 |
2022-01-06 | $29.44 | $29.54 | $29.39 | $29.43 | $29.11 | 62,389 |
2022-01-05 | $29.98 | $30.00 | $29.64 | $29.65 | $29.32 | 44,290 |
2022-01-04 | $29.74 | $29.81 | $29.72 | $29.79 | $29.46 | 180,151 |
2022-01-03 | $29.44 | $29.46 | $29.33 | $29.34 | $29.01 | 531,184 |
2021-12-31 | $29.32 | $29.50 | $29.32 | $29.38 | $29.06 | 48,004 |
2021-12-30 | $29.40 | $29.47 | $29.33 | $29.35 | $29.03 | 93,302 |
2021-12-29 | $29.44 | $29.45 | $29.37 | $29.42 | $29.10 | 47,921 |
2021-12-28 | $29.54 | $29.63 | $29.54 | $29.55 | $29.22 | 50,193 |
2021-12-27 | $29.35 | $29.54 | $29.30 | $29.51 | $29.19 | 55,568 |
2021-12-23 | $29.42 | $29.61 | $29.42 | $29.56 | $29.23 | 42,608 |
2021-12-22 | $29.23 | $29.45 | $29.19 | $29.45 | $29.13 | 177,694 |
2021-12-21 | $29.33 | $29.43 | $29.26 | $29.38 | $29.06 | 277,119 |
2021-12-20 | $29.11 | $29.25 | $29.08 | $29.25 | $28.93 | 63,174 |
2021-12-17 | $29.60 | $29.68 | $29.49 | $29.49 | $29.16 | 71,162 |
2021-12-16 | $29.96 | $29.99 | $29.80 | $29.86 | $29.53 | 107,929 |
2021-12-15 | $29.57 | $29.84 | $29.47 | $29.83 | $29.50 | 112,635 |
2021-12-14 | $29.30 | $29.36 | $29.19 | $29.34 | $29.02 | 1,364,146 |
2021-12-13 | $29.48 | $29.48 | $29.32 | $29.36 | $29.04 | 46,972 |
2021-12-10 | $29.93 | $29.98 | $29.86 | $29.93 | $29.29 | 35,580 |
2021-12-09 | $29.95 | $29.98 | $29.85 | $29.93 | $29.29 | 56,184 |
2021-12-08 | $30.11 | $30.18 | $30.04 | $30.17 | $29.53 | 137,025 |
2021-12-07 | $30.00 | $30.23 | $30.00 | $30.23 | $29.58 | 695,488 |
2021-12-06 | $29.46 | $29.52 | $29.36 | $29.51 | $28.88 | 39,266 |
2021-12-03 | $29.57 | $29.57 | $29.27 | $29.44 | $28.81 | 473,556 |
2021-12-02 | $29.00 | $29.35 | $29.00 | $29.26 | $28.64 | 599,402 |
2021-12-01 | $29.52 | $29.55 | $28.86 | $28.86 | $28.25 | 130,091 |
2021-11-30 | $29.07 | $29.12 | $28.63 | $29.07 | $28.45 | 122,414 |
2021-11-29 | $29.38 | $29.52 | $29.24 | $29.33 | $28.70 | 619,209 |
2021-11-26 | $29.57 | $29.57 | $29.18 | $29.31 | $28.68 | 77,782 |
2021-11-24 | $29.97 | $30.08 | $29.91 | $30.08 | $29.44 | 67,439 |
2021-11-23 | $30.39 | $30.47 | $30.30 | $30.46 | $29.81 | 101,304 |
2021-11-22 | $30.56 | $30.62 | $30.39 | $30.42 | $29.77 | 115,542 |
2021-11-19 | $30.54 | $30.63 | $30.52 | $30.54 | $29.89 | 95,921 |
2021-11-18 | $30.44 | $30.51 | $30.32 | $30.50 | $29.85 | 76,823 |
2021-11-17 | $30.34 | $30.44 | $30.30 | $30.44 | $29.79 | 105,311 |
2021-11-16 | $30.59 | $30.63 | $30.56 | $30.56 | $29.91 | 68,257 |
2021-11-15 | $30.72 | $30.72 | $30.63 | $30.65 | $30.00 | 71,892 |
2021-11-12 | $30.57 | $30.70 | $30.53 | $30.68 | $30.03 | 53,989 |
2021-11-11 | $30.35 | $30.36 | $30.26 | $30.30 | $29.65 | 42,959 |
2021-11-10 | $30.39 | $30.43 | $30.07 | $30.10 | $29.46 | 58,633 |
2021-11-09 | $30.65 | $30.66 | $30.49 | $30.58 | $29.93 | 55,598 |
2021-11-08 | $30.77 | $30.80 | $30.73 | $30.78 | $30.12 | 45,884 |
2021-11-05 | $30.81 | $30.86 | $30.73 | $30.86 | $30.20 | 34,116 |
2021-11-04 | $30.73 | $30.83 | $30.66 | $30.83 | $30.17 | 39,241 |
2021-11-03 | $30.42 | $30.65 | $30.33 | $30.61 | $29.96 | 39,445 |
2021-11-02 | $30.42 | $30.49 | $30.38 | $30.44 | $29.79 | 125,006 |
2021-11-01 | $30.44 | $30.50 | $30.37 | $30.47 | $29.82 | 75,087 |
2021-10-29 | $29.90 | $30.07 | $29.90 | $30.03 | $29.39 | 63,209 |
2021-10-28 | $30.02 | $30.14 | $30.01 | $30.11 | $29.47 | 46,034 |
2021-10-27 | $29.98 | $30.08 | $29.83 | $29.84 | $29.20 | 314,380 |
2021-10-26 | $30.25 | $30.25 | $30.04 | $30.05 | $29.41 | 483,757 |
2021-10-25 | $29.98 | $30.14 | $29.91 | $30.05 | $29.41 | 49,154 |
2021-10-22 | $30.03 | $30.15 | $29.99 | $30.04 | $29.40 | 95,073 |
2021-10-21 | $29.82 | $29.96 | $29.77 | $29.80 | $29.16 | 40,678 |
2021-10-20 | $30.31 | $30.37 | $30.26 | $30.34 | $29.69 | 392,225 |
2021-10-19 | $30.32 | $30.42 | $30.30 | $30.34 | $29.69 | 252,825 |
2021-10-18 | $30.04 | $30.24 | $30.04 | $30.17 | $29.53 | 2,195,873 |
2021-10-15 | $30.35 | $30.41 | $30.28 | $30.34 | $29.69 | 71,963 |
2021-10-14 | $30.03 | $30.09 | $29.96 | $30.02 | $29.38 | 601,078 |
2021-10-13 | $29.75 | $29.80 | $29.60 | $29.72 | $29.09 | 202,243 |
2021-10-12 | $29.82 | $29.89 | $29.73 | $29.75 | $29.12 | 66,195 |
2021-10-11 | $30.27 | $30.31 | $29.98 | $29.98 | $29.34 | 28,821 |
2021-10-08 | $29.95 | $29.97 | $29.80 | $29.84 | $29.20 | 70,339 |
2021-10-07 | $29.91 | $30.13 | $29.91 | $29.97 | $29.33 | 116,108 |
2021-10-06 | $29.46 | $29.84 | $29.30 | $29.80 | $29.16 | 61,505 |
2021-10-05 | $29.97 | $30.19 | $29.94 | $30.10 | $29.46 | 28,899 |
2021-10-04 | $30.23 | $30.28 | $29.73 | $29.89 | $29.25 | 116,641 |
2021-10-01 | $30.67 | $30.77 | $30.45 | $30.73 | $30.08 | 192,295 |
2021-09-30 | $30.99 | $31.05 | $30.82 | $30.89 | $30.23 | 109,322 |
2021-09-29 | $31.26 | $31.38 | $31.22 | $31.27 | $30.60 | 45,925 |
2021-09-28 | $31.44 | $31.44 | $31.13 | $31.17 | $30.50 | 283,411 |
2021-09-27 | $31.85 | $31.92 | $31.80 | $31.87 | $31.19 | 48,800 |
2021-09-24 | $31.87 | $31.93 | $31.87 | $31.92 | $31.24 | 363,680 |
2021-09-23 | $31.96 | $32.06 | $31.93 | $32.01 | $31.33 | 124,086 |
2021-09-22 | $31.84 | $31.99 | $31.78 | $31.81 | $31.13 | 1,054,463 |
2021-09-21 | $32.18 | $32.21 | $32.03 | $32.03 | $31.35 | 206,714 |
2021-09-20 | $31.71 | $31.85 | $31.59 | $31.79 | $31.11 | 39,713 |
2021-09-17 | $32.29 | $32.29 | $32.14 | $32.24 | $31.55 | 42,393 |
2021-09-16 | $32.34 | $32.50 | $32.31 | $32.48 | $31.78 | 453,405 |
2021-09-15 | $32.32 | $32.53 | $32.30 | $32.52 | $31.83 | 92,722 |
2021-09-14 | $32.47 | $32.47 | $32.23 | $32.23 | $31.54 | 42,344 |
2021-09-13 | $32.39 | $32.43 | $32.30 | $32.41 | $31.72 | 33,673 |
2021-09-10 | $32.33 | $32.33 | $32.00 | $32.03 | $31.35 | 844,864 |
2021-09-09 | $31.90 | $32.06 | $31.89 | $32.00 | $31.32 | 237,956 |
2021-09-08 | $31.92 | $31.97 | $31.70 | $31.70 | $31.02 | 368,212 |
2021-09-07 | $31.60 | $31.91 | $31.57 | $31.86 | $31.18 | 63,496 |
2021-09-03 | $31.22 | $31.56 | $31.03 | $31.54 | $30.87 | 73,293 |
2021-09-02 | $30.71 | $30.78 | $30.63 | $30.65 | $29.99 | 21,655 |
2021-09-01 | $30.47 | $30.63 | $30.47 | $30.54 | $29.88 | 19,035 |
2021-08-31 | $30.18 | $30.19 | $30.08 | $30.11 | $29.47 | 23,008 |
2021-08-30 | $29.98 | $29.99 | $29.92 | $29.94 | $29.30 | 72,030 |
2021-08-27 | $29.71 | $29.98 | $29.71 | $29.96 | $29.32 | 246,765 |
2021-08-26 | $29.83 | $29.85 | $29.75 | $29.75 | $29.12 | 82,870 |
2021-08-25 | $29.86 | $29.98 | $29.81 | $29.90 | $29.26 | 128,594 |
2021-08-24 | $29.88 | $30.04 | $29.86 | $29.97 | $29.33 | 336,355 |
2021-08-23 | $29.64 | $29.74 | $29.59 | $29.69 | $29.05 | 43,731 |
2021-08-20 | $29.16 | $29.34 | $29.13 | $29.34 | $28.71 | 32,022 |
2021-08-19 | $29.24 | $29.37 | $29.21 | $29.31 | $28.69 | 41,004 |
2021-08-18 | $29.71 | $29.76 | $29.59 | $29.59 | $28.95 | 23,403 |
2021-08-17 | $29.66 | $29.76 | $29.59 | $29.76 | $29.12 | 233,591 |
2021-08-16 | $29.93 | $30.01 | $29.81 | $30.01 | $29.37 | 36,585 |
2021-08-13 | $30.13 | $30.21 | $30.11 | $30.18 | $29.54 | 17,612 |
2021-08-12 | $30.06 | $30.12 | $29.95 | $30.11 | $29.47 | 28,957 |
2021-08-11 | $30.18 | $30.22 | $30.11 | $30.18 | $29.54 | 742,278 |
2021-08-10 | $29.76 | $29.82 | $29.74 | $29.80 | $29.16 | 21,037 |
2021-08-09 | $29.81 | $29.85 | $29.72 | $29.80 | $29.17 | 34,377 |
2021-08-06 | $29.83 | $29.88 | $29.78 | $29.80 | $29.16 | 22,162 |
2021-08-05 | $29.91 | $29.92 | $29.86 | $29.88 | $29.24 | 17,160 |
2021-08-04 | $29.90 | $29.90 | $29.70 | $29.70 | $29.07 | 19,986 |
2021-08-03 | $29.92 | $30.05 | $29.81 | $30.05 | $29.41 | 17,696 |
2021-08-02 | $30.00 | $30.04 | $29.80 | $29.80 | $29.17 | 29,054 |
2021-07-30 | $29.58 | $29.69 | $29.52 | $29.56 | $28.93 | 25,739 |
2021-07-29 | $29.90 | $29.94 | $29.84 | $29.87 | $29.23 | 25,132 |
2021-07-28 | $29.75 | $29.85 | $29.68 | $29.80 | $29.16 | 16,238 |
2021-07-27 | $29.67 | $29.69 | $29.45 | $29.60 | $28.97 | 43,140 |
2021-07-26 | $29.63 | $29.77 | $29.61 | $29.77 | $29.13 | 63,282 |
2021-07-23 | $29.82 | $29.88 | $29.75 | $29.83 | $29.19 | 133,838 |
2021-07-22 | $29.78 | $29.78 | $29.65 | $29.68 | $29.05 | 25,651 |
2021-07-21 | $29.50 | $29.72 | $29.48 | $29.71 | $29.08 | 39,370 |
2021-07-20 | $29.29 | $29.56 | $29.24 | $29.51 | $28.88 | 73,702 |
2021-07-19 | $29.33 | $29.36 | $28.96 | $29.14 | $28.52 | 70,666 |
2021-07-16 | $29.79 | $29.79 | $29.52 | $29.55 | $28.92 | 42,357 |
2021-07-15 | $29.88 | $29.92 | $29.79 | $29.88 | $29.24 | 38,912 |
2021-07-14 | $30.28 | $30.30 | $30.18 | $30.22 | $29.58 | 24,995 |
2021-07-13 | $30.15 | $30.20 | $29.98 | $30.04 | $29.40 | 67,769 |
2021-07-12 | $30.06 | $30.15 | $30.02 | $30.14 | $29.50 | 150,490 |
2021-07-09 | $29.92 | $30.08 | $29.89 | $30.07 | $29.43 | 35,023 |
2021-07-08 | $29.23 | $29.40 | $29.17 | $29.31 | $28.68 | 39,425 |
2021-07-07 | $29.76 | $29.83 | $29.66 | $29.74 | $29.11 | 21,508 |
2021-07-06 | $29.86 | $29.87 | $29.62 | $29.76 | $29.12 | 51,257 |
2021-07-02 | $29.85 | $29.85 | $29.74 | $29.82 | $29.18 | 68,686 |
2021-07-01 | $29.58 | $29.68 | $29.55 | $29.68 | $29.05 | 128,505 |
2021-06-30 | $29.68 | $29.77 | $29.59 | $29.71 | $29.07 | 59,429 |
2021-06-29 | $30.08 | $30.09 | $29.99 | $30.00 | $29.36 | 37,202 |
2021-06-28 | $30.06 | $30.06 | $29.96 | $30.00 | $29.36 | 61,262 |
2021-06-25 | $30.12 | $30.12 | $30.03 | $30.09 | $29.45 | 16,069 |
2021-06-24 | $29.87 | $29.98 | $29.85 | $29.95 | $29.31 | 89,446 |
2021-06-23 | $29.75 | $29.79 | $29.65 | $29.70 | $29.07 | 61,841 |
2021-06-22 | $29.94 | $30.02 | $29.86 | $29.97 | $29.33 | 95,844 |
2021-06-21 | $29.65 | $29.94 | $29.59 | $29.94 | $29.30 | 66,661 |
2021-06-18 | $29.67 | $29.71 | $29.57 | $29.61 | $28.98 | 65,579 |
2021-06-17 | $30.25 | $30.34 | $30.21 | $30.30 | $29.65 | 33,482 |
2021-06-16 | $30.51 | $30.53 | $30.28 | $30.39 | $29.74 | 94,121 |
2021-06-15 | $30.43 | $30.47 | $30.37 | $30.46 | $29.81 | 390,157 |
2021-06-14 | $30.31 | $30.32 | $30.22 | $30.31 | $29.66 | 200,436 |
2021-06-11 | $30.33 | $30.36 | $30.27 | $30.34 | $29.69 | 40,343 |
2021-06-10 | $30.34 | $30.40 | $30.30 | $30.30 | $29.65 | 47,028 |
2021-06-09 | $30.71 | $30.71 | $30.58 | $30.58 | $29.54 | 123,082 |
2021-06-08 | $30.91 | $30.92 | $30.81 | $30.83 | $29.78 | 47,367 |
2021-06-07 | $30.90 | $30.91 | $30.79 | $30.90 | $29.85 | 42,887 |
2021-06-04 | $30.71 | $30.89 | $30.70 | $30.81 | $29.77 | 89,622 |
2021-06-03 | $30.43 | $30.50 | $30.38 | $30.47 | $29.44 | 62,071 |
2021-06-02 | $30.46 | $30.51 | $30.42 | $30.47 | $29.43 | 58,728 |
2021-06-01 | $30.36 | $30.36 | $30.15 | $30.15 | $29.13 | 118,417 |
2021-05-28 | $30.43 | $30.48 | $30.36 | $30.36 | $29.33 | 2,565,491 |
2021-05-27 | $30.22 | $30.26 | $30.12 | $30.21 | $29.19 | 111,156 |
2021-05-26 | $30.22 | $30.26 | $30.19 | $30.21 | $29.19 | 22,702 |
2021-05-25 | $30.29 | $30.29 | $30.06 | $30.13 | $29.11 | 14,684 |
2021-05-24 | $30.18 | $30.27 | $30.18 | $30.22 | $29.20 | 33,917 |
2021-05-21 | $30.09 | $30.12 | $29.96 | $30.07 | $29.05 | 36,470 |
2021-05-20 | $29.83 | $30.01 | $29.81 | $29.91 | $28.90 | 33,915 |
2021-05-19 | $29.58 | $29.73 | $29.53 | $29.65 | $28.65 | 39,894 |
2021-05-18 | $29.98 | $30.00 | $29.79 | $29.81 | $28.80 | 35,068 |
2021-05-17 | $29.50 | $29.50 | $29.36 | $29.45 | $28.45 | 62,182 |
2021-05-14 | $29.56 | $29.69 | $29.54 | $29.69 | $28.68 | 55,646 |
2021-05-13 | $29.00 | $29.27 | $29.00 | $29.26 | $28.27 | 172,917 |
2021-05-12 | $29.51 | $29.54 | $28.90 | $29.00 | $28.02 | 67,570 |
2021-05-11 | $29.87 | $30.08 | $29.78 | $30.08 | $29.06 | 38,841 |
2021-05-10 | $30.83 | $30.83 | $30.54 | $30.54 | $29.50 | 26,702 |
2021-05-07 | $30.43 | $30.61 | $30.39 | $30.59 | $29.55 | 41,287 |
2021-05-06 | $30.20 | $30.39 | $30.17 | $30.39 | $29.36 | 52,339 |
2021-05-05 | $30.03 | $30.27 | $30.02 | $30.19 | $29.17 | 39,300 |
2021-05-04 | $29.99 | $29.99 | $29.68 | $29.84 | $28.83 | 64,710 |
2021-05-03 | $30.09 | $30.21 | $30.00 | $30.21 | $29.19 | 31,220 |
2021-04-30 | $29.98 | $30.01 | $29.74 | $29.85 | $28.84 | 133,407 |
2021-04-29 | $30.17 | $30.17 | $29.93 | $30.09 | $29.07 | 90,840 |
2021-04-28 | $30.07 | $30.15 | $30.02 | $30.08 | $29.06 | 60,238 |
2021-04-27 | $30.11 | $30.13 | $30.07 | $30.11 | $29.08 | 51,244 |
2021-04-26 | $30.50 | $30.52 | $30.37 | $30.45 | $29.42 | 51,673 |
2021-04-23 | $30.40 | $30.65 | $30.40 | $30.58 | $29.54 | 85,543 |
2021-04-22 | $30.52 | $30.52 | $30.24 | $30.30 | $29.27 | 128,896 |
2021-04-21 | $29.94 | $30.27 | $29.93 | $30.27 | $29.24 | 121,175 |
2021-04-20 | $30.12 | $30.13 | $29.90 | $30.00 | $28.98 | 75,519 |
2021-04-19 | $30.87 | $30.87 | $30.57 | $30.57 | $29.53 | 245,571 |
2021-04-16 | $30.97 | $30.97 | $30.89 | $30.95 | $29.90 | 54,841 |
2021-04-15 | $30.93 | $30.95 | $30.88 | $30.94 | $29.89 | 150,259 |
2021-04-14 | $30.72 | $30.88 | $30.72 | $30.78 | $29.74 | 123,184 |
2021-04-13 | $30.71 | $30.85 | $30.67 | $30.83 | $29.79 | 30,156 |
2021-04-12 | $30.68 | $30.71 | $30.57 | $30.64 | $29.60 | 20,053 |
2021-04-09 | $30.68 | $30.80 | $30.68 | $30.80 | $29.75 | 42,997 |
2021-04-08 | $30.60 | $30.60 | $30.55 | $30.57 | $29.53 | 31,622 |
2021-04-07 | $30.49 | $30.60 | $30.48 | $30.60 | $29.56 | 59,896 |
2021-04-06 | $30.43 | $30.52 | $30.38 | $30.44 | $29.41 | 91,227 |
2021-04-05 | $30.74 | $30.94 | $30.72 | $30.91 | $29.86 | 66,769 |
2021-04-01 | $30.36 | $30.60 | $30.36 | $30.56 | $29.52 | 494,021 |
2021-03-31 | $30.27 | $30.50 | $30.24 | $30.41 | $29.38 | 99,598 |
2021-03-30 | $30.53 | $30.72 | $30.52 | $30.60 | $29.56 | 40,946 |
2021-03-29 | $30.81 | $30.90 | $30.71 | $30.86 | $29.81 | 128,207 |
2021-03-26 | $30.76 | $31.05 | $30.76 | $31.05 | $30.00 | 107,062 |
2021-03-25 | $30.35 | $30.68 | $30.29 | $30.64 | $29.60 | 84,455 |
2021-03-24 | $30.25 | $30.47 | $30.20 | $30.38 | $29.35 | 433,330 |
2021-03-23 | $30.78 | $30.82 | $30.59 | $30.65 | $29.61 | 28,052 |
2021-03-22 | $31.06 | $31.23 | $31.00 | $31.12 | $30.07 | 31,418 |
2021-03-19 | $31.32 | $31.34 | $30.99 | $31.31 | $30.25 | 56,680 |
2021-03-18 | $31.06 | $31.32 | $31.02 | $31.08 | $30.03 | 46,672 |
2021-03-17 | $30.71 | $31.01 | $30.69 | $30.93 | $29.88 | 137,232 |
2021-03-16 | $30.82 | $30.85 | $30.71 | $30.76 | $29.72 | 115,188 |
2021-03-15 | $30.51 | $30.67 | $30.45 | $30.67 | $29.63 | 283,938 |
2021-03-12 | $30.27 | $30.45 | $30.26 | $30.45 | $29.42 | 41,674 |
2021-03-11 | $30.18 | $30.19 | $30.03 | $30.07 | $29.05 | 42,586 |
2021-03-10 | $30.19 | $30.29 | $30.08 | $30.23 | $29.21 | 42,314 |
2021-03-09 | $29.97 | $30.21 | $29.93 | $30.08 | $29.06 | 84,422 |
2021-03-08 | $29.86 | $29.99 | $29.78 | $29.80 | $28.79 | 49,155 |
2021-03-05 | $30.05 | $30.12 | $29.67 | $30.09 | $29.07 | 46,121 |
2021-03-04 | $30.01 | $30.14 | $29.70 | $29.82 | $28.81 | 33,197 |
2021-03-03 | $30.26 | $30.31 | $30.11 | $30.12 | $29.10 | 32,732 |
2021-03-02 | $30.33 | $30.40 | $30.21 | $30.27 | $29.24 | 97,595 |
2021-03-01 | $30.37 | $30.58 | $30.37 | $30.58 | $29.54 | 126,154 |
2021-02-26 | $30.27 | $30.27 | $29.98 | $30.04 | $29.02 | 142,211 |
2021-02-25 | $31.03 | $31.03 | $30.39 | $30.49 | $29.46 | 162,849 |
2021-02-24 | $30.78 | $31.09 | $30.71 | $31.00 | $29.95 | 30,795 |
2021-02-23 | $31.20 | $31.33 | $30.98 | $31.26 | $30.20 | 32,212 |
2021-02-22 | $31.25 | $31.48 | $31.24 | $31.30 | $30.24 | 156,985 |
2021-02-19 | $31.32 | $31.42 | $31.29 | $31.38 | $30.32 | 40,256 |
2021-02-18 | $31.11 | $31.21 | $31.00 | $31.20 | $30.14 | 78,883 |
2021-02-17 | $31.56 | $31.64 | $31.46 | $31.61 | $30.54 | 50,119 |
2021-02-16 | $31.75 | $31.81 | $31.60 | $31.63 | $30.56 | 48,604 |
2021-02-12 | $31.34 | $31.54 | $31.34 | $31.54 | $30.47 | 123,873 |
2021-02-11 | $31.32 | $31.35 | $31.24 | $31.34 | $30.28 | 42,716 |
2021-02-10 | $31.34 | $31.34 | $31.07 | $31.20 | $30.14 | 56,219 |
2021-02-09 | $31.22 | $31.30 | $31.17 | $31.27 | $30.21 | 74,479 |
2021-02-08 | $31.13 | $31.15 | $31.01 | $31.10 | $30.05 | 408,323 |
2021-02-05 | $30.57 | $30.59 | $30.49 | $30.56 | $29.52 | 37,764 |
2021-02-04 | $30.17 | $30.32 | $30.14 | $30.32 | $29.29 | 376,539 |
2021-02-03 | $30.26 | $30.31 | $30.19 | $30.26 | $29.23 | 633,683 |
2021-02-02 | $29.97 | $30.17 | $29.88 | $30.17 | $29.15 | 57,970 |
2021-02-01 | $29.81 | $29.85 | $29.64 | $29.85 | $28.84 | 104,198 |
2021-01-29 | $29.74 | $29.82 | $29.40 | $29.60 | $28.60 | 293,054 |
2021-01-28 | $29.90 | $30.31 | $29.90 | $30.19 | $29.16 | 25,904 |
2021-01-27 | $30.21 | $30.24 | $29.90 | $29.93 | $28.92 | 299,201 |
2021-01-26 | $30.54 | $30.61 | $30.51 | $30.60 | $29.56 | 30,441 |
2021-01-25 | $30.34 | $30.57 | $30.16 | $30.57 | $29.53 | 64,784 |
2021-01-22 | $30.31 | $30.49 | $30.31 | $30.42 | $29.39 | 196,948 |
2021-01-21 | $30.52 | $30.52 | $30.28 | $30.48 | $29.45 | 65,305 |
2021-01-20 | $30.38 | $30.61 | $30.33 | $30.59 | $29.55 | 36,384 |
2021-01-19 | $30.33 | $30.42 | $30.27 | $30.42 | $29.39 | 113,274 |
2021-01-15 | $30.31 | $30.40 | $30.11 | $30.24 | $29.22 | 64,925 |
2021-01-14 | $30.69 | $30.85 | $30.66 | $30.75 | $29.71 | 48,045 |
2021-01-13 | $30.44 | $30.53 | $30.42 | $30.45 | $29.42 | 199,941 |
2021-01-12 | $30.20 | $30.40 | $30.20 | $30.40 | $29.37 | 328,077 |
2021-01-11 | $30.25 | $30.33 | $30.16 | $30.21 | $29.19 | 51,991 |
2021-01-08 | $30.47 | $30.52 | $30.27 | $30.52 | $29.49 | 115,147 |
2021-01-07 | $29.98 | $30.03 | $29.86 | $29.97 | $28.96 | 132,781 |
2021-01-06 | $29.67 | $30.12 | $29.66 | $30.05 | $29.03 | 179,664 |
2021-01-05 | $29.45 | $29.76 | $29.45 | $29.64 | $28.64 | 104,794 |
2021-01-04 | $29.81 | $29.81 | $29.37 | $29.40 | $28.40 | 314,327 |
2020-12-31 | $29.83 | $29.83 | $29.70 | $29.78 | $28.77 | 24,057 |
2020-12-30 | $29.93 | $29.93 | $29.73 | $29.73 | $28.72 | 98,513 |
2020-12-29 | $30.03 | $30.05 | $29.87 | $29.87 | $28.63 | 66,375 |
2020-12-28 | $29.55 | $29.56 | $29.50 | $29.54 | $28.31 | 107,469 |
2020-12-24 | $29.29 | $29.29 | $29.23 | $29.24 | $28.02 | 15,620 |
2020-12-23 | $29.29 | $29.40 | $29.28 | $29.35 | $28.13 | 119,244 |
2020-12-22 | $29.16 | $29.25 | $29.09 | $29.21 | $27.99 | 22,792 |
2020-12-21 | $29.02 | $29.28 | $29.00 | $29.25 | $28.03 | 37,348 |
2020-12-18 | $29.71 | $29.71 | $29.50 | $29.55 | $28.32 | 44,538 |
2020-12-17 | $29.64 | $29.69 | $29.62 | $29.62 | $28.39 | 236,165 |
2020-12-16 | $29.49 | $29.53 | $29.42 | $29.47 | $28.24 | 212,194 |
2020-12-15 | $29.51 | $29.55 | $29.28 | $29.55 | $28.32 | 45,798 |
2020-12-14 | $29.51 | $29.51 | $29.28 | $29.31 | $28.09 | 57,966 |
2020-12-11 | $29.13 | $29.22 | $29.09 | $29.22 | $28.00 | 86,832 |
2020-12-10 | $28.98 | $29.18 | $28.94 | $29.14 | $27.93 | 33,899 |
2020-12-09 | $29.19 | $29.19 | $28.87 | $29.09 | $27.88 | 95,301 |
2020-12-08 | $28.79 | $28.90 | $28.75 | $28.88 | $27.68 | 61,707 |
2020-12-07 | $28.89 | $28.96 | $28.72 | $28.83 | $27.63 | 137,019 |
2020-12-04 | $29.15 | $29.25 | $29.15 | $29.22 | $28.00 | 59,460 |
2020-12-03 | $29.19 | $29.23 | $29.10 | $29.10 | $27.89 | 28,281 |
2020-12-02 | $28.97 | $29.10 | $28.97 | $29.02 | $27.81 | 50,469 |
2020-12-01 | $29.03 | $29.18 | $28.99 | $29.06 | $27.85 | 177,200 |
2020-11-30 | $28.94 | $28.94 | $28.45 | $28.45 | $27.27 | 262,346 |
2020-11-27 | $29.28 | $29.37 | $29.28 | $29.32 | $28.10 | 41,976 |
2020-11-25 | $28.79 | $29.02 | $28.72 | $28.92 | $27.72 | 383,484 |
2020-11-24 | $29.07 | $29.17 | $29.01 | $29.17 | $27.96 | 446,983 |
2020-11-23 | $28.94 | $28.94 | $28.71 | $28.72 | $27.52 | 19,104 |
2020-11-20 | $28.55 | $28.72 | $28.51 | $28.69 | $27.50 | 52,437 |
2020-11-19 | $28.22 | $28.36 | $28.19 | $28.36 | $27.18 | 20,076 |
2020-11-18 | $28.32 | $28.49 | $28.19 | $28.19 | $27.02 | 1,571,946 |
2020-11-17 | $28.32 | $28.46 | $28.29 | $28.35 | $27.17 | 392,542 |
2020-11-16 | $28.50 | $28.50 | $28.33 | $28.46 | $27.28 | 224,452 |
2020-11-13 | $27.73 | $28.12 | $27.73 | $28.09 | $26.92 | 26,099 |
2020-11-12 | $27.86 | $27.91 | $27.68 | $27.68 | $26.53 | 15,348 |
2020-11-11 | $28.16 | $28.19 | $28.04 | $28.13 | $26.96 | 155,922 |
2020-11-10 | $27.95 | $28.21 | $27.84 | $27.96 | $26.80 | 25,102 |
2020-11-09 | $28.49 | $28.50 | $28.06 | $28.06 | $26.89 | 27,557 |
2020-11-06 | $27.35 | $27.39 | $27.23 | $27.29 | $26.15 | 36,668 |
2020-11-05 | $27.15 | $27.24 | $27.06 | $27.24 | $26.11 | 32,104 |
2020-11-04 | $26.46 | $26.78 | $26.39 | $26.58 | $25.47 | 19,831 |
2020-11-03 | $26.52 | $26.73 | $26.49 | $26.65 | $25.54 | 22,714 |
2020-11-02 | $26.14 | $26.14 | $25.99 | $26.07 | $24.99 | 477,574 |
2020-10-30 | $25.75 | $25.83 | $25.64 | $25.83 | $24.76 | 313,854 |
2020-10-29 | $26.01 | $26.03 | $25.92 | $25.97 | $24.89 | 23,316 |
2020-10-28 | $25.96 | $25.99 | $25.79 | $25.79 | $24.72 | 33,173 |
2020-10-27 | $26.16 | $26.16 | $26.08 | $26.12 | $25.03 | 26,189 |
2020-10-26 | $26.12 | $26.12 | $26.00 | $26.02 | $24.94 | 25,441 |
2020-10-23 | $26.30 | $26.30 | $26.20 | $26.28 | $25.19 | 14,344 |
2020-10-22 | $26.27 | $26.31 | $26.19 | $26.28 | $25.18 | 31,400 |
2020-10-21 | $26.33 | $26.43 | $26.33 | $26.34 | $25.24 | 15,723 |
2020-10-20 | $26.10 | $26.15 | $26.06 | $26.12 | $25.03 | 24,519 |
2020-10-19 | $26.23 | $26.27 | $26.09 | $26.12 | $25.03 | 181,495 |
2020-10-16 | $26.05 | $26.14 | $26.01 | $26.07 | $24.99 | 78,683 |
2020-10-15 | $26.05 | $26.13 | $26.01 | $26.13 | $25.05 | 15,416 |
2020-10-14 | $26.36 | $26.44 | $26.35 | $26.35 | $25.25 | 15,490 |
2020-10-13 | $26.36 | $26.38 | $26.25 | $26.36 | $25.26 | 24,168 |
2020-10-12 | $26.39 | $26.48 | $26.34 | $26.42 | $25.32 | 28,802 |
2020-10-09 | $26.33 | $26.39 | $26.30 | $26.36 | $25.26 | 15,956 |
2020-10-08 | $26.46 | $26.46 | $26.34 | $26.37 | $25.27 | 19,016 |
2020-10-07 | $26.32 | $26.35 | $26.29 | $26.34 | $25.24 | 12,653 |
2020-10-06 | $26.30 | $26.37 | $26.18 | $26.23 | $25.14 | 11,474 |
2020-10-05 | $26.20 | $26.29 | $26.18 | $26.28 | $25.19 | 17,684 |
2020-10-02 | $25.84 | $26.10 | $25.84 | $26.10 | $25.01 | 100,495 |
2020-10-01 | $26.17 | $26.28 | $26.11 | $26.22 | $25.13 | 647,257 |
2020-09-30 | $26.15 | $26.28 | $26.11 | $26.17 | $25.08 | 23,023 |
2020-09-29 | $26.35 | $26.51 | $26.35 | $26.38 | $25.28 | 33,981 |
2020-09-28 | $26.38 | $26.47 | $26.33 | $26.47 | $25.37 | 19,293 |
2020-09-25 | $25.89 | $26.05 | $25.81 | $26.05 | $24.97 | 25,723 |
2020-09-24 | $25.97 | $26.11 | $25.87 | $26.01 | $24.93 | 18,430 |
2020-09-23 | $26.29 | $26.30 | $26.11 | $26.14 | $25.05 | 15,547 |
2020-09-22 | $25.94 | $25.99 | $25.80 | $25.99 | $24.91 | 16,194 |
2020-09-21 | $25.88 | $25.96 | $25.67 | $25.92 | $24.84 | 27,347 |
2020-09-18 | $26.45 | $26.45 | $26.26 | $26.31 | $25.22 | 22,082 |
2020-09-17 | $26.30 | $26.37 | $26.24 | $26.35 | $25.26 | 82,697 |
2020-09-16 | $26.41 | $26.46 | $26.30 | $26.30 | $25.21 | 167,457 |
2020-09-15 | $26.35 | $26.35 | $26.23 | $26.28 | $25.19 | 21,175 |
2020-09-14 | $26.29 | $26.30 | $26.18 | $26.20 | $25.11 | 37,320 |
2020-09-11 | $25.93 | $26.02 | $25.92 | $26.00 | $24.92 | 16,847 |
2020-09-10 | $25.83 | $25.85 | $25.61 | $25.61 | $24.54 | 37,671 |
2020-09-09 | $25.58 | $25.66 | $25.53 | $25.62 | $24.55 | 200,149 |
2020-09-08 | $25.44 | $25.62 | $25.41 | $25.51 | $24.45 | 41,405 |
2020-09-04 | $25.72 | $25.78 | $25.38 | $25.75 | $24.68 | 44,961 |
2020-09-03 | $25.91 | $25.91 | $25.51 | $25.57 | $24.50 | 49,176 |
2020-09-02 | $25.92 | $26.04 | $25.83 | $26.03 | $24.95 | 401,287 |
2020-09-01 | $25.72 | $25.78 | $25.64 | $25.76 | $24.69 | 901,773 |
2020-08-31 | $25.72 | $25.78 | $25.63 | $25.72 | $24.65 | 212,191 |
2020-08-28 | $25.70 | $25.70 | $25.55 | $25.67 | $24.60 | 39,064 |
2020-08-27 | $25.79 | $25.79 | $25.54 | $25.58 | $24.51 | 24,163 |
2020-08-26 | $25.79 | $25.84 | $25.70 | $25.82 | $24.74 | 12,494 |
2020-08-25 | $25.84 | $25.84 | $25.70 | $25.77 | $24.69 | 24,167 |
2020-08-24 | $25.77 | $25.79 | $25.73 | $25.79 | $24.72 | 27,109 |
2020-08-21 | $25.43 | $25.50 | $25.37 | $25.50 | $24.44 | 10,401 |
2020-08-20 | $25.48 | $25.61 | $25.47 | $25.56 | $24.50 | 39,525 |
2020-08-19 | $25.84 | $25.84 | $25.64 | $25.64 | $24.57 | 36,865 |
2020-08-18 | $25.77 | $25.88 | $25.68 | $25.80 | $24.73 | 32,482 |
2020-08-17 | $25.64 | $25.73 | $25.62 | $25.70 | $24.63 | 41,259 |
2020-08-14 | $25.52 | $25.63 | $25.52 | $25.63 | $24.56 | 46,356 |
2020-08-13 | $25.63 | $25.66 | $25.55 | $25.58 | $24.52 | 73,887 |
2020-08-12 | $25.62 | $25.74 | $25.62 | $25.66 | $24.59 | 187,611 |
2020-08-11 | $25.44 | $25.44 | $25.08 | $25.09 | $24.05 | 26,502 |
2020-08-10 | $24.74 | $24.88 | $24.73 | $24.87 | $23.84 | 36,816 |
2020-08-07 | $24.66 | $24.78 | $24.61 | $24.78 | $23.75 | 31,863 |
2020-08-06 | $24.68 | $24.79 | $24.66 | $24.75 | $23.72 | 35,183 |
2020-08-05 | $24.91 | $24.95 | $24.76 | $24.79 | $23.75 | 20,054 |
2020-08-04 | $24.57 | $24.76 | $24.57 | $24.76 | $23.73 | 20,130 |
2020-08-03 | $24.21 | $24.46 | $24.21 | $24.46 | $23.44 | 51,954 |
2020-07-31 | $24.21 | $24.21 | $23.91 | $24.00 | $23.00 | 121,980 |
2020-07-30 | $24.52 | $24.69 | $24.35 | $24.66 | $23.63 | 51,496 |
2020-07-29 | $24.88 | $25.07 | $24.88 | $25.02 | $23.98 | 11,065 |
2020-07-28 | $25.07 | $25.09 | $24.99 | $24.99 | $23.95 | 18,747 |
2020-07-27 | $25.15 | $25.22 | $25.13 | $25.15 | $24.10 | 244,205 |
2020-07-24 | $24.64 | $24.76 | $24.63 | $24.66 | $23.63 | 61,465 |
2020-07-23 | $24.82 | $24.86 | $24.65 | $24.72 | $23.69 | 13,188 |
2020-07-22 | $24.78 | $24.82 | $24.73 | $24.81 | $23.78 | 18,986 |
2020-07-21 | $24.90 | $24.97 | $24.83 | $24.85 | $23.82 | 44,164 |
2020-07-20 | $24.82 | $24.88 | $24.77 | $24.88 | $23.84 | 32,913 |
2020-07-17 | $24.82 | $24.84 | $24.73 | $24.82 | $23.79 | 15,011 |
2020-07-16 | $24.87 | $24.88 | $24.80 | $24.80 | $23.76 | 32,630 |
2020-07-15 | $25.19 | $25.22 | $25.06 | $25.06 | $24.01 | 115,300 |
2020-07-14 | $24.57 | $24.73 | $24.57 | $24.73 | $23.70 | 17,000 |
2020-07-13 | $24.77 | $24.86 | $24.55 | $24.57 | $23.55 | 63,700 |
2020-07-10 | $24.45 | $24.71 | $24.39 | $24.64 | $23.61 | 34,259 |
2020-07-09 | $24.42 | $24.47 | $24.19 | $24.36 | $23.35 | 13,968 |
2020-07-08 | $24.34 | $24.48 | $24.28 | $24.48 | $23.46 | 21,000 |
2020-07-07 | $24.58 | $24.67 | $24.48 | $24.48 | $23.46 | 13,000 |
2020-07-06 | $24.80 | $24.80 | $24.68 | $24.78 | $23.75 | 25,200 |
2020-07-02 | $24.51 | $24.58 | $24.45 | $24.47 | $23.45 | 48,067 |
2020-07-01 | $24.15 | $24.27 | $24.15 | $24.24 | $23.23 | 71,023 |
2020-06-30 | $24.37 | $24.46 | $24.27 | $24.34 | $23.33 | 44,195 |
2020-06-29 | $24.48 | $24.58 | $24.36 | $24.58 | $23.56 | 13,739 |
2020-06-26 | $24.72 | $24.72 | $24.47 | $24.50 | $23.48 | 135,175 |
2020-06-25 | $24.54 | $24.86 | $24.49 | $24.82 | $23.79 | 236,392 |
2020-06-24 | $24.70 | $24.73 | $24.45 | $24.47 | $23.45 | 18,553 |
2020-06-23 | $25.19 | $25.20 | $25.01 | $25.02 | $23.98 | 43,261 |
2020-06-22 | $24.78 | $24.94 | $24.77 | $24.92 | $23.88 | 19,559 |
2020-06-19 | $25.03 | $25.07 | $24.74 | $24.74 | $23.71 | 21,808 |
2020-06-18 | $24.77 | $24.98 | $24.77 | $24.93 | $23.89 | 234,842 |
2020-06-17 | $25.00 | $25.08 | $24.91 | $24.96 | $23.92 | 127,727 |
2020-06-16 | $25.06 | $25.06 | $24.72 | $24.86 | $23.83 | 170,016 |
2020-06-15 | $23.99 | $24.38 | $23.97 | $24.36 | $23.35 | 15,015 |
2020-06-12 | $24.69 | $24.69 | $24.39 | $24.60 | $23.58 | 32,924 |
2020-06-11 | $24.68 | $24.80 | $24.20 | $24.25 | $23.24 | 153,665 |
2020-06-10 | $25.51 | $25.55 | $25.36 | $25.49 | $24.22 | 30,684 |
2020-06-09 | $25.29 | $25.51 | $25.29 | $25.48 | $24.21 | 22,959 |
2020-06-08 | $25.37 | $25.60 | $25.28 | $25.59 | $24.31 | 18,626 |
2020-06-05 | $25.29 | $25.35 | $25.18 | $25.24 | $23.98 | 25,790 |
2020-06-04 | $25.03 | $25.09 | $24.87 | $24.91 | $23.67 | 128,081 |
2020-06-03 | $25.03 | $25.20 | $25.03 | $25.15 | $23.90 | 16,891 |
2020-06-02 | $24.99 | $25.06 | $24.88 | $24.96 | $23.71 | 211,947 |
2020-06-01 | $24.65 | $24.92 | $24.59 | $24.92 | $23.68 | 39,548 |
2020-05-29 | $24.59 | $24.59 | $24.29 | $24.50 | $23.28 | 61,423 |
2020-05-28 | $24.76 | $24.98 | $24.76 | $24.79 | $23.55 | 288,944 |
2020-05-27 | $24.41 | $24.41 | $24.26 | $24.39 | $23.17 | 14,259 |
2020-05-26 | $24.07 | $24.16 | $24.05 | $24.09 | $22.89 | 65,520 |
2020-05-22 | $23.27 | $23.35 | $23.24 | $23.30 | $22.14 | 32,725 |
2020-05-21 | $23.45 | $23.46 | $23.26 | $23.26 | $22.10 | 33,326 |
2020-05-20 | $23.59 | $23.69 | $23.49 | $23.55 | $22.37 | 16,350 |
2020-05-19 | $23.28 | $23.36 | $23.21 | $23.21 | $22.05 | 57,684 |
2020-05-18 | $23.15 | $23.44 | $23.15 | $23.43 | $22.26 | 79,646 |
2020-05-15 | $22.87 | $22.96 | $22.73 | $22.86 | $21.72 | 41,684 |
2020-05-14 | $22.66 | $22.85 | $22.53 | $22.85 | $21.71 | 27,691 |
2020-05-13 | $23.31 | $23.32 | $23.10 | $23.16 | $22.00 | 44,021 |
2020-05-12 | $23.34 | $23.35 | $23.05 | $23.06 | $21.91 | 20,971 |
2020-05-11 | $23.28 | $23.39 | $23.27 | $23.36 | $22.20 | 87,335 |
2020-05-08 | $23.08 | $23.14 | $23.03 | $23.08 | $21.93 | 49,826 |
2020-05-07 | $22.80 | $22.80 | $22.66 | $22.76 | $21.62 | 60,167 |
2020-05-06 | $22.75 | $22.75 | $22.42 | $22.43 | $21.31 | 50,631 |
2020-05-05 | $22.62 | $22.70 | $22.50 | $22.57 | $21.44 | 22,540 |
2020-05-04 | $22.23 | $22.37 | $22.16 | $22.37 | $21.25 | 37,224 |
2020-05-01 | $22.61 | $22.61 | $22.40 | $22.46 | $21.34 | 61,797 |
2020-04-30 | $23.01 | $23.02 | $22.71 | $22.85 | $21.71 | 144,893 |
2020-04-29 | $23.57 | $23.71 | $23.52 | $23.52 | $22.35 | 40,596 |
2020-04-28 | $23.30 | $23.32 | $23.08 | $23.12 | $21.97 | 33,873 |
2020-04-27 | $22.74 | $22.82 | $22.72 | $22.77 | $21.63 | 79,090 |
2020-04-24 | $22.53 | $22.55 | $22.38 | $22.54 | $21.42 | 401,823 |
2020-04-23 | $22.48 | $22.70 | $22.34 | $22.35 | $21.24 | 44,574 |
2020-04-22 | $22.18 | $22.30 | $22.16 | $22.24 | $21.13 | 27,876 |
2020-04-21 | $22.08 | $22.14 | $21.91 | $21.97 | $20.87 | 40,260 |
2020-04-20 | $22.27 | $22.42 | $22.10 | $22.10 | $21.00 | 190,209 |
2020-04-17 | $22.43 | $22.47 | $22.24 | $22.42 | $21.30 | 382,047 |
2020-04-16 | $22.24 | $22.24 | $22.05 | $22.22 | $21.11 | 840,562 |
2020-04-15 | $22.35 | $22.41 | $22.22 | $22.33 | $21.22 | 58,388 |
2020-04-14 | $22.52 | $22.66 | $22.48 | $22.58 | $21.45 | 646,863 |
2020-04-13 | $22.11 | $22.18 | $22.04 | $22.13 | $21.03 | 110,879 |
2020-04-09 | $22.08 | $22.34 | $22.07 | $22.23 | $21.12 | 478,808 |
2020-04-08 | $21.91 | $22.02 | $21.76 | $21.92 | $20.83 | 39,187 |
2020-04-07 | $22.72 | $22.76 | $21.92 | $21.92 | $20.83 | 43,241 |
2020-04-06 | $21.38 | $21.75 | $21.32 | $21.69 | $20.61 | 54,781 |
2020-04-03 | $20.66 | $20.66 | $20.46 | $20.57 | $19.54 | 66,716 |
2020-04-02 | $20.71 | $21.10 | $20.66 | $21.00 | $19.95 | 235,699 |
2020-04-01 | $20.87 | $21.12 | $20.78 | $20.81 | $19.77 | 60,561 |
2020-03-31 | $21.53 | $22.00 | $21.50 | $21.74 | $20.66 | 774,235 |
2020-03-30 | $22.10 | $22.37 | $22.01 | $22.37 | $21.25 | 335,376 |
2020-03-27 | $21.92 | $22.30 | $21.88 | $22.08 | $20.97 | 245,355 |
2020-03-26 | $21.56 | $22.07 | $21.56 | $21.97 | $20.87 | 594,654 |
2020-03-25 | $20.92 | $21.49 | $20.58 | $21.23 | $20.17 | 289,447 |
2020-03-24 | $21.16 | $21.18 | $20.79 | $20.94 | $19.90 | 67,337 |
2020-03-23 | $19.98 | $19.98 | $19.40 | $19.63 | $18.65 | 113,524 |
2020-03-20 | $20.30 | $20.72 | $19.88 | $19.92 | $18.93 | 736,167 |
2020-03-19 | $19.80 | $20.35 | $19.50 | $19.79 | $18.80 | 182,072 |
2020-03-18 | $19.00 | $19.82 | $18.97 | $19.50 | $18.53 | 120,201 |
2020-03-17 | $19.48 | $20.05 | $19.21 | $19.83 | $18.84 | 154,725 |
2020-03-16 | $18.87 | $19.45 | $18.52 | $18.94 | $18.00 | 152,159 |
2020-03-13 | $20.33 | $20.53 | $19.42 | $20.19 | $19.18 | 136,017 |
2020-03-12 | $20.10 | $20.39 | $19.12 | $19.36 | $18.39 | 306,973 |
2020-03-11 | $22.13 | $22.23 | $21.72 | $21.78 | $20.69 | 294,386 |
2020-03-10 | $22.58 | $22.68 | $21.94 | $22.53 | $21.41 | 78,663 |
2020-03-09 | $21.87 | $22.27 | $21.73 | $21.99 | $20.89 | 96,629 |
2020-03-06 | $23.06 | $23.16 | $22.88 | $23.08 | $21.93 | 37,638 |
2020-03-05 | $23.37 | $23.48 | $23.21 | $23.27 | $22.11 | 171,665 |
2020-03-04 | $23.54 | $23.76 | $23.41 | $23.75 | $22.57 | 41,744 |
2020-03-03 | $23.60 | $23.69 | $23.10 | $23.32 | $22.16 | 77,209 |
2020-03-02 | $23.32 | $23.60 | $23.06 | $23.58 | $22.40 | 291,067 |
2020-02-28 | $23.16 | $23.24 | $22.75 | $23.24 | $22.08 | 258,135 |
2020-02-27 | $23.59 | $23.84 | $23.30 | $23.30 | $22.14 | 38,528 |
2020-02-26 | $24.24 | $24.38 | $24.08 | $24.13 | $22.93 | 19,857 |
2020-02-25 | $24.32 | $24.40 | $23.91 | $24.01 | $22.81 | 570,713 |
2020-02-24 | $24.05 | $24.27 | $24.05 | $24.08 | $22.88 | 46,394 |
2020-02-21 | $25.00 | $25.00 | $24.85 | $24.90 | $23.66 | 48,592 |
2020-02-20 | $25.16 | $25.17 | $24.96 | $25.10 | $23.84 | 25,095 |
2020-02-19 | $25.43 | $25.45 | $25.29 | $25.32 | $24.05 | 33,544 |
2020-02-18 | $25.44 | $25.46 | $25.33 | $25.36 | $24.09 | 24,927 |
2020-02-14 | $25.79 | $25.82 | $25.72 | $25.72 | $24.44 | 48,676 |
2020-02-13 | $25.94 | $26.06 | $25.92 | $25.92 | $24.63 | 472,039 |
2020-02-12 | $26.17 | $26.23 | $26.17 | $26.20 | $24.89 | 453,288 |
2020-02-11 | $26.36 | $26.41 | $26.27 | $26.29 | $24.98 | 18,663 |
2020-02-10 | $26.07 | $26.22 | $26.07 | $26.16 | $24.85 | 18,951 |
2020-02-07 | $26.28 | $26.29 | $26.21 | $26.21 | $24.90 | 18,352 |
2020-02-06 | $26.47 | $26.49 | $26.38 | $26.49 | $25.17 | 18,248 |
2020-02-05 | $26.23 | $26.30 | $26.20 | $26.29 | $24.97 | 15,949 |
2020-02-04 | $26.02 | $26.07 | $26.01 | $26.03 | $24.74 | 22,172 |
2020-02-03 | $25.61 | $25.72 | $25.61 | $25.63 | $24.35 | 120,931 |
2020-01-31 | $25.60 | $25.60 | $25.40 | $25.45 | $24.18 | 16,941 |
2020-01-30 | $25.64 | $25.88 | $25.60 | $25.88 | $24.59 | 540,293 |
2020-01-29 | $25.99 | $26.02 | $25.90 | $25.90 | $24.61 | 22,144 |
2020-01-28 | $25.83 | $25.99 | $25.83 | $25.98 | $24.68 | 19,368 |
2020-01-27 | $25.86 | $25.92 | $25.78 | $25.78 | $24.49 | 21,056 |
2020-01-24 | $26.44 | $26.44 | $26.22 | $26.29 | $24.98 | 16,630 |
2020-01-23 | $26.31 | $26.40 | $26.25 | $26.38 | $25.06 | 32,971 |
2020-01-22 | $26.40 | $26.41 | $26.29 | $26.31 | $25.00 | 100,468 |
2020-01-21 | $26.33 | $26.35 | $26.20 | $26.24 | $24.93 | 517,121 |
2020-01-17 | $26.37 | $26.37 | $26.29 | $26.37 | $25.05 | 53,100 |
2020-01-16 | $26.29 | $26.39 | $26.29 | $26.39 | $25.07 | 731,310 |
2020-01-15 | $26.33 | $26.34 | $26.29 | $26.32 | $25.01 | 231,780 |
2020-01-14 | $26.35 | $26.45 | $26.35 | $26.44 | $25.12 | 5,688,161 |
2020-01-13 | $26.26 | $26.40 | $26.24 | $26.38 | $25.06 | 13,527 |
2020-01-10 | $26.33 | $26.36 | $26.22 | $26.30 | $24.99 | 69,422 |
2020-01-09 | $26.44 | $26.44 | $26.37 | $26.39 | $25.08 | 18,358 |
2020-01-08 | $26.22 | $26.36 | $26.22 | $26.29 | $24.97 | 7,208 |
2020-01-07 | $26.34 | $26.36 | $26.27 | $26.29 | $24.97 | 2,383 |
2020-01-06 | $26.13 | $26.22 | $26.13 | $26.22 | $24.91 | 11,813 |
2020-01-03 | $26.18 | $26.32 | $26.14 | $26.14 | $24.84 | 5,769 |
2020-01-02 | $26.40 | $26.41 | $26.35 | $26.40 | $25.08 | 117,057 |
2019-12-31 | $26.02 | $26.15 | $26.00 | $26.15 | $24.85 | 9,484 |
2019-12-30 | $26.22 | $26.22 | $26.02 | $26.04 | $24.74 | 23,091 |
2019-12-27 | $26.29 | $26.33 | $26.27 | $26.28 | $24.97 | 12,661 |
2019-12-26 | $26.24 | $26.32 | $26.24 | $26.31 | $25.00 | 2,743 |
2019-12-24 | $26.25 | $26.26 | $26.25 | $26.25 | $24.94 | 2,365 |
2019-12-23 | $26.31 | $26.39 | $26.31 | $26.36 | $25.04 | 7,794 |
2019-12-20 | $26.38 | $26.39 | $26.36 | $26.38 | $25.06 | 2,519 |
2019-12-19 | $26.36 | $26.45 | $26.36 | $26.40 | $25.08 | 18,503 |
2019-12-18 | $26.39 | $26.47 | $26.38 | $26.40 | $25.08 | 34,122 |
2019-12-17 | $26.52 | $26.60 | $26.50 | $26.55 | $25.23 | 3,130 |
2019-12-16 | $26.53 | $26.58 | $26.53 | $26.56 | $25.23 | 4,801 |
2019-12-13 | $26.31 | $26.47 | $26.31 | $26.47 | $25.15 | 2,609 |
2019-12-12 | $26.35 | $26.39 | $26.34 | $26.39 | $25.08 | 1,180 |
2019-12-11 | $26.27 | $26.36 | $26.27 | $26.33 | $25.02 | 24,355 |
2019-12-10 | $26.62 | $26.65 | $26.57 | $26.57 | $24.96 | 5,134 |
2019-12-09 | $26.68 | $26.68 | $26.58 | $26.58 | $24.97 | 7,606 |
2019-12-06 | $26.69 | $26.72 | $26.68 | $26.69 | $25.08 | 32,059 |
2019-12-05 | $26.48 | $26.48 | $26.41 | $26.42 | $24.82 | 64,718 |
2019-12-04 | $26.48 | $26.49 | $26.46 | $26.48 | $24.88 | 3,138 |
2019-12-03 | $26.02 | $26.19 | $25.97 | $26.19 | $24.60 | 20,523 |
2019-12-02 | $26.10 | $26.13 | $25.97 | $26.13 | $24.55 | 7,635 |
2019-11-29 | $26.19 | $26.19 | $26.08 | $26.15 | $24.57 | 4,174 |
2019-11-27 | $26.39 | $26.43 | $26.38 | $26.40 | $24.80 | 1,123 |
2019-11-26 | $26.33 | $26.36 | $26.32 | $26.36 | $24.77 | 9,708 |
2019-11-25 | $26.38 | $26.45 | $26.34 | $26.45 | $24.85 | 29,096 |
2019-11-22 | $26.23 | $26.23 | $26.13 | $26.21 | $24.63 | 28,036 |
2019-11-21 | $26.20 | $26.21 | $26.14 | $26.17 | $24.59 | 3,761 |
2019-11-20 | $26.19 | $26.23 | $26.13 | $26.16 | $24.58 | 3,772 |
2019-11-19 | $26.32 | $26.32 | $26.23 | $26.25 | $24.66 | 1,888 |
2019-11-18 | $26.26 | $26.35 | $26.26 | $26.33 | $24.73 | 4,309 |
2019-11-15 | $26.24 | $26.31 | $26.24 | $26.31 | $24.72 | 1,791 |
2019-11-14 | $26.21 | $26.21 | $26.07 | $26.16 | $24.58 | 5,199 |
2019-11-13 | $26.18 | $26.32 | $26.18 | $26.27 | $24.68 | 3,703 |
2019-11-12 | $26.39 | $26.41 | $26.37 | $26.37 | $24.78 | 3,325 |
2019-11-11 | $26.25 | $26.35 | $26.25 | $26.28 | $24.69 | 6,969 |
2019-11-08 | $26.27 | $26.36 | $26.26 | $26.36 | $24.76 | 5,922 |
2019-11-07 | $26.46 | $26.46 | $26.37 | $26.40 | $24.80 | 22,257 |
2019-11-06 | $26.21 | $26.26 | $26.21 | $26.23 | $24.64 | 28,747 |
2019-11-05 | $26.26 | $26.28 | $26.20 | $26.24 | $24.65 | 25,617 |
2019-11-04 | $26.18 | $26.21 | $26.17 | $26.21 | $24.63 | 2,973 |
2019-11-01 | $26.03 | $26.06 | $26.01 | $26.03 | $24.46 | 15,717 |
2019-10-31 | $25.71 | $25.79 | $25.65 | $25.79 | $24.23 | 4,749 |
2019-10-30 | $25.71 | $25.80 | $25.58 | $25.80 | $24.24 | 3,541 |
2019-10-29 | $25.67 | $25.74 | $25.67 | $25.74 | $24.18 | 2,142 |
2019-10-28 | $25.54 | $25.64 | $25.54 | $25.63 | $24.08 | 4,988 |
2019-10-25 | $25.44 | $25.58 | $25.44 | $25.56 | $24.01 | 5,131 |
2019-10-24 | $25.57 | $25.59 | $25.47 | $25.57 | $24.02 | 25,274 |
2019-10-23 | $25.54 | $25.59 | $25.53 | $25.55 | $24.00 | 2,478 |
2019-10-22 | $25.43 | $25.48 | $25.38 | $25.38 | $23.84 | 5,822 |
2019-10-21 | $25.41 | $25.43 | $25.39 | $25.39 | $23.85 | 2,222 |
2019-10-18 | $25.20 | $25.24 | $25.15 | $25.23 | $23.70 | 7,664 |
2019-10-17 | $25.29 | $25.30 | $25.20 | $25.26 | $23.73 | 29,802 |
2019-10-16 | $25.28 | $25.35 | $25.27 | $25.31 | $23.78 | 61,973 |
2019-10-15 | $25.25 | $25.41 | $25.25 | $25.35 | $23.82 | 10,245 |
2019-10-14 | $25.04 | $25.06 | $25.03 | $25.03 | $23.51 | 1,974 |
2019-10-11 | $25.05 | $25.21 | $25.04 | $25.13 | $23.61 | 4,693 |
2019-10-10 | $24.79 | $24.81 | $24.76 | $24.80 | $23.30 | 1,834 |
2019-10-09 | $24.81 | $24.89 | $24.79 | $24.84 | $23.34 | 6,393 |
2019-10-08 | $24.70 | $24.76 | $24.61 | $24.61 | $23.12 | 6,839 |
2019-10-07 | $24.81 | $24.89 | $24.75 | $24.81 | $23.31 | 1,986 |
2019-10-04 | $24.73 | $24.94 | $24.72 | $24.93 | $23.42 | 24,648 |
2019-10-03 | $24.52 | $24.65 | $24.43 | $24.65 | $23.16 | 22,509 |
2019-10-02 | $24.73 | $24.73 | $24.46 | $24.54 | $23.06 | 40,037 |
2019-10-01 | $24.98 | $24.98 | $24.78 | $24.83 | $23.33 | 15,188 |
2019-09-30 | $24.73 | $24.94 | $24.73 | $24.94 | $23.43 | 20,623 |
2019-09-27 | $24.98 | $24.98 | $24.85 | $24.85 | $23.35 | 1,697 |
2019-09-26 | $25.24 | $25.24 | $25.17 | $25.20 | $23.68 | 7,521 |
2019-09-25 | $25.01 | $25.16 | $25.01 | $25.16 | $23.64 | 2,959 |
2019-09-24 | $25.16 | $25.16 | $25.06 | $25.06 | $23.54 | 3,158 |
2019-09-23 | $24.96 | $25.03 | $24.96 | $25.00 | $23.49 | 7,434 |
2019-09-20 | $25.04 | $25.13 | $25.00 | $25.03 | $23.52 | 5,240 |
2019-09-19 | $25.14 | $25.16 | $25.05 | $25.07 | $23.55 | 7,568 |
2019-09-18 | $24.85 | $24.90 | $24.77 | $24.90 | $23.39 | 3,176 |
2019-09-17 | $24.85 | $24.92 | $24.85 | $24.92 | $23.41 | 26,270 |
2019-09-16 | $24.94 | $24.94 | $24.83 | $24.83 | $23.33 | 28,100 |
2019-09-13 | $24.92 | $25.00 | $24.92 | $25.00 | $23.48 | 6,941 |
2019-09-12 | $24.65 | $24.75 | $24.63 | $24.65 | $23.16 | 91,708 |
2019-09-11 | $24.52 | $24.53 | $24.47 | $24.50 | $23.02 | 33,600 |
2019-09-10 | $24.23 | $24.29 | $24.22 | $24.26 | $22.79 | 1,003,327 |
2019-09-09 | $24.29 | $24.29 | $24.17 | $24.22 | $22.75 | 40,870 |
2019-09-06 | $24.01 | $24.11 | $24.01 | $24.08 | $22.62 | 50,447 |
2019-09-05 | $23.98 | $24.02 | $23.96 | $24.00 | $22.55 | 3,709 |
2019-09-04 | $23.76 | $23.83 | $23.76 | $23.83 | $22.39 | 2,731 |
2019-09-03 | $23.67 | $23.70 | $23.63 | $23.70 | $22.27 | 2,642 |
2019-08-30 | $23.75 | $23.75 | $23.62 | $23.70 | $22.27 | 12,973 |
2019-08-29 | $23.62 | $23.63 | $23.56 | $23.60 | $22.17 | 3,522 |
2019-08-28 | $23.40 | $23.47 | $23.39 | $23.45 | $22.03 | 6,148 |
2019-08-27 | $23.56 | $23.56 | $23.43 | $23.43 | $22.01 | 52,999 |
2019-08-26 | $23.53 | $23.58 | $23.49 | $23.52 | $22.10 | 10,322 |
2019-08-23 | $23.33 | $23.50 | $23.14 | $23.14 | $21.74 | 15,848 |
2019-08-22 | $23.44 | $23.48 | $23.37 | $23.44 | $22.03 | 15,549 |
2019-08-21 | $23.52 | $23.55 | $23.48 | $23.48 | $22.06 | 5,429 |
2019-08-20 | $23.42 | $23.47 | $23.37 | $23.37 | $21.96 | 8,347 |
2019-08-19 | $23.48 | $23.48 | $23.45 | $23.45 | $22.03 | 1,617 |
2019-08-16 | $23.33 | $23.45 | $23.33 | $23.44 | $22.02 | 4,040 |
2019-08-15 | $23.24 | $23.26 | $23.14 | $23.22 | $21.82 | 3,822 |
2019-08-14 | $23.19 | $23.19 | $23.00 | $23.00 | $21.61 | 15,299 |
2019-08-13 | $23.34 | $23.58 | $23.34 | $23.53 | $22.11 | 20,148 |
2019-08-12 | $23.45 | $23.47 | $23.26 | $23.31 | $21.90 | 5,400 |
2019-08-09 | $23.61 | $23.62 | $23.46 | $23.53 | $22.11 | 8,250 |
2019-08-08 | $23.52 | $23.76 | $23.52 | $23.76 | $22.32 | 6,168 |
2019-08-07 | $23.37 | $23.60 | $23.33 | $23.60 | $22.17 | 5,195 |
2019-08-06 | $23.40 | $23.46 | $23.26 | $23.43 | $22.01 | 6,460 |
2019-08-05 | $23.48 | $23.48 | $23.06 | $23.18 | $21.78 | 59,974 |
2019-08-02 | $23.78 | $23.81 | $23.67 | $23.75 | $22.31 | 43,415 |
2019-08-01 | $23.95 | $24.15 | $23.81 | $23.84 | $22.39 | 5,032 |
2019-07-31 | $24.01 | $24.06 | $23.84 | $23.91 | $22.46 | 3,742 |
2019-07-30 | $23.94 | $23.98 | $23.89 | $23.90 | $22.45 | 6,426 |
2019-07-29 | $24.02 | $24.06 | $24.02 | $24.05 | $22.59 | 5,928 |
2019-07-26 | $24.07 | $24.10 | $24.04 | $24.10 | $22.64 | 6,677 |
2019-07-25 | $24.21 | $24.21 | $24.00 | $24.00 | $22.55 | 12,479 |
2019-07-24 | $24.24 | $24.30 | $24.23 | $24.29 | $22.82 | 36,390 |
2019-07-23 | $24.27 | $24.27 | $24.20 | $24.24 | $22.77 | 17,592 |
2019-07-22 | $24.07 | $24.07 | $24.02 | $24.04 | $22.59 | 2,022 |
2019-07-19 | $24.06 | $24.12 | $23.96 | $23.96 | $22.51 | 31,781 |
2019-07-18 | $23.74 | $23.95 | $23.74 | $23.93 | $22.48 | 3,991 |
2019-07-17 | $24.07 | $24.08 | $24.02 | $24.02 | $22.57 | 1,233 |
2019-07-16 | $24.08 | $24.08 | $24.02 | $24.03 | $22.58 | 4,654 |
2019-07-15 | $24.21 | $24.24 | $24.21 | $24.24 | $22.77 | 306,719 |
2019-07-12 | $24.17 | $24.24 | $24.17 | $24.23 | $22.77 | 330,097 |
2019-07-11 | $24.23 | $24.23 | $24.15 | $24.20 | $22.74 | 339,016 |
2019-07-10 | $24.15 | $24.23 | $24.08 | $24.08 | $22.62 | 202,781 |
2019-07-09 | $24.02 | $24.04 | $24.01 | $24.02 | $22.57 | 3,997 |
2019-07-08 | $24.26 | $24.27 | $24.21 | $24.23 | $22.76 | 4,794 |
2019-07-05 | $24.39 | $24.41 | $24.26 | $24.39 | $22.92 | 23,300 |
2019-07-03 | $24.48 | $24.50 | $24.48 | $24.50 | $23.02 | 1,135 |
2019-07-02 | $24.40 | $24.49 | $24.40 | $24.49 | $23.01 | 47,955 |
2019-07-01 | $24.39 | $24.39 | $24.27 | $24.32 | $22.85 | 2,650 |
2019-06-28 | $24.01 | $24.12 | $23.98 | $24.02 | $22.57 | 11,729 |
2019-06-27 | $23.89 | $23.94 | $23.89 | $23.91 | $22.46 | 3,497 |
2019-06-26 | $23.87 | $23.90 | $23.77 | $23.79 | $22.35 | 17,750 |
2019-06-25 | $24.00 | $24.00 | $23.85 | $23.85 | $22.41 | 13,155 |
2019-06-24 | $23.95 | $23.95 | $23.90 | $23.92 | $22.47 | 2,342 |
2019-06-21 | $23.94 | $24.01 | $23.93 | $23.94 | $22.49 | 9,416 |
2019-06-20 | $24.20 | $24.20 | $24.07 | $24.18 | $22.71 | 13,032 |
2019-06-19 | $23.81 | $23.96 | $23.80 | $23.96 | $22.51 | 47,800 |
2019-06-18 | $23.60 | $23.75 | $23.59 | $23.72 | $22.29 | 17,153 |
2019-06-17 | $23.62 | $23.64 | $23.62 | $23.62 | $22.19 | 3,477 |
2019-06-14 | $23.57 | $23.58 | $23.52 | $23.54 | $22.12 | 6,245 |
2019-06-13 | $23.65 | $23.65 | $23.59 | $23.61 | $22.18 | 1,363 |
2019-06-12 | $23.78 | $23.81 | $23.63 | $23.64 | $22.21 | 7,789 |
2019-06-11 | $23.97 | $23.97 | $23.88 | $23.91 | $22.46 | 11,094 |
2019-06-10 | $24.13 | $24.19 | $24.11 | $24.14 | $22.40 | 8,384 |
2019-06-07 | $23.91 | $24.00 | $23.91 | $24.00 | $22.27 | 2,157 |
2019-06-06 | $23.74 | $23.78 | $23.60 | $23.75 | $22.04 | 100,809 |
2019-06-05 | $23.74 | $23.75 | $23.68 | $23.68 | $21.98 | 5,001 |
2019-06-04 | $23.46 | $23.68 | $23.42 | $23.68 | $21.98 | 5,334 |
2019-06-03 | $23.40 | $23.44 | $23.33 | $23.39 | $21.71 | 4,798 |
2019-05-31 | $23.23 | $23.35 | $23.19 | $23.30 | $21.62 | 10,252 |
2019-05-30 | $23.47 | $23.54 | $23.47 | $23.53 | $21.84 | 2,691 |
2019-05-29 | $23.49 | $23.51 | $23.37 | $23.43 | $21.75 | 12,784 |
2019-05-28 | $23.79 | $23.79 | $23.54 | $23.54 | $21.85 | 194,130 |
2019-05-24 | $23.75 | $23.75 | $23.66 | $23.74 | $22.03 | 4,294 |
2019-05-23 | $23.40 | $23.41 | $23.28 | $23.38 | $21.70 | 12,777 |
2019-05-22 | $23.57 | $23.58 | $23.54 | $23.56 | $21.87 | 10,319 |
2019-05-21 | $23.68 | $23.76 | $23.67 | $23.74 | $22.03 | 6,901 |
2019-05-20 | $23.60 | $23.63 | $23.54 | $23.60 | $21.90 | 2,418 |
2019-05-17 | $23.80 | $23.85 | $23.70 | $23.70 | $22.00 | 83,680 |
2019-05-16 | $23.82 | $23.89 | $23.80 | $23.80 | $22.09 | 1,337 |
2019-05-15 | $23.52 | $23.71 | $23.51 | $23.71 | $22.01 | 37,738 |
2019-05-14 | $23.64 | $23.72 | $23.64 | $23.65 | $21.95 | 4,350 |
2019-05-13 | $23.52 | $23.52 | $23.31 | $23.34 | $21.66 | 37,023 |
2019-05-10 | $23.70 | $23.95 | $23.53 | $23.95 | $22.23 | 28,986 |
2019-05-09 | $23.57 | $23.73 | $23.49 | $23.73 | $22.02 | 248,428 |
2019-05-08 | $23.93 | $23.98 | $23.83 | $23.86 | $22.14 | 2,202,802 |
2019-05-07 | $24.29 | $24.29 | $24.04 | $24.08 | $22.35 | 8,508 |
2019-05-06 | $24.39 | $24.62 | $24.39 | $24.56 | $22.79 | 17,908 |
2019-05-03 | $24.62 | $24.77 | $24.61 | $24.77 | $22.99 | 4,945 |
2019-05-02 | $24.50 | $24.51 | $24.40 | $24.47 | $22.71 | 9,319 |
2019-05-01 | $24.55 | $24.66 | $24.45 | $24.45 | $22.69 | 4,811 |
2019-04-30 | $24.62 | $24.65 | $24.53 | $24.56 | $22.79 | 57,665 |
2019-04-29 | $24.53 | $24.63 | $24.53 | $24.63 | $22.86 | 7,693 |
2019-04-26 | $24.41 | $24.51 | $24.41 | $24.51 | $22.75 | 40,371 |
2019-04-25 | $24.35 | $24.40 | $24.30 | $24.30 | $22.55 | 13,139 |
2019-04-24 | $24.32 | $24.32 | $24.24 | $24.25 | $22.51 | 18,813 |
2019-04-23 | $24.43 | $24.55 | $24.40 | $24.54 | $22.78 | 6,633 |
2019-04-22 | $24.41 | $24.43 | $24.40 | $24.43 | $22.67 | 10,181 |
2019-04-18 | $24.54 | $24.55 | $24.45 | $24.45 | $22.69 | 433,772 |
2019-04-17 | $24.53 | $24.54 | $24.47 | $24.51 | $22.75 | 580,109 |
2019-04-16 | $24.54 | $24.54 | $24.48 | $24.48 | $22.72 | 6,434 |
2019-04-15 | $24.41 | $24.42 | $24.37 | $24.38 | $22.63 | 8,368 |
2019-04-12 | $24.38 | $24.38 | $24.33 | $24.38 | $22.63 | 8,541 |
2019-04-11 | $24.26 | $24.28 | $24.19 | $24.25 | $22.51 | 29,360 |
2019-04-10 | $24.30 | $24.33 | $24.30 | $24.32 | $22.57 | 16,185 |
2019-04-09 | $24.32 | $24.36 | $24.30 | $24.31 | $22.56 | 4,905 |
2019-04-08 | $24.46 | $24.47 | $24.41 | $24.46 | $22.70 | 20,608 |
2019-04-05 | $24.48 | $24.52 | $24.47 | $24.51 | $22.75 | 192,242 |
2019-04-04 | $24.47 | $24.55 | $24.47 | $24.47 | $22.71 | 7,367 |
2019-04-03 | $24.57 | $24.60 | $24.48 | $24.50 | $22.74 | 27,046 |
2019-04-02 | $24.42 | $24.42 | $24.38 | $24.38 | $22.63 | 2,983,042 |
2019-04-01 | $24.46 | $24.58 | $24.46 | $24.58 | $22.81 | 23,575 |
2019-03-29 | $24.25 | $24.25 | $24.21 | $24.24 | $22.50 | 30,737 |
2019-03-28 | $24.19 | $24.25 | $24.16 | $24.25 | $22.51 | 3,592 |
2019-03-27 | $24.40 | $24.40 | $24.13 | $24.26 | $22.52 | 24,015 |
2019-03-26 | $24.44 | $24.44 | $24.27 | $24.29 | $22.54 | 123,989 |
2019-03-25 | $23.88 | $24.02 | $23.84 | $24.02 | $22.29 | 8,493 |
2019-03-22 | $24.14 | $24.16 | $24.01 | $24.02 | $22.29 | 31,139 |
2019-03-21 | $24.15 | $24.30 | $24.15 | $24.28 | $22.53 | 14,450 |
2019-03-20 | $24.05 | $24.25 | $24.00 | $24.16 | $22.42 | 64,401 |
2019-03-19 | $24.17 | $24.19 | $24.10 | $24.11 | $22.38 | 45,241 |
2019-03-18 | $24.08 | $24.12 | $24.06 | $24.12 | $22.39 | 37,612 |
2019-03-15 | $23.97 | $24.07 | $23.96 | $24.03 | $22.30 | 10,473 |
2019-03-14 | $23.71 | $23.79 | $23.71 | $23.74 | $22.03 | 3,925 |
2019-03-13 | $23.92 | $24.06 | $23.92 | $24.04 | $22.31 | 7,524 |
2019-03-12 | $23.97 | $24.00 | $23.92 | $23.92 | $22.20 | 7,131 |
2019-03-11 | $23.75 | $23.91 | $23.75 | $23.90 | $22.18 | 3,826 |
2019-03-08 | $23.44 | $23.60 | $23.44 | $23.60 | $21.90 | 6,076 |
2019-03-07 | $23.83 | $23.83 | $23.63 | $23.67 | $21.97 | 111,749 |
2019-03-06 | $24.03 | $24.04 | $23.98 | $23.98 | $22.26 | 1,716 |
2019-03-05 | $24.10 | $24.18 | $24.09 | $24.09 | $22.36 | 4,553 |
2019-03-04 | $24.22 | $24.22 | $24.06 | $24.11 | $22.38 | 2,268 |
2019-03-01 | $24.14 | $24.19 | $24.07 | $24.19 | $22.45 | 6,220 |
2019-02-28 | $24.20 | $24.20 | $24.05 | $24.05 | $22.32 | 39,255 |
2019-02-27 | $24.34 | $24.38 | $24.29 | $24.35 | $22.60 | 2,438 |
2019-02-26 | $24.44 | $24.51 | $24.41 | $24.48 | $22.72 | 2,304 |
2019-02-25 | $24.43 | $24.45 | $24.36 | $24.36 | $22.61 | 5,124 |
2019-02-22 | $24.28 | $24.29 | $24.23 | $24.25 | $22.51 | 2,815 |
2019-02-21 | $24.21 | $24.25 | $24.15 | $24.19 | $22.45 | 203,846 |
2019-02-20 | $24.26 | $24.31 | $24.25 | $24.25 | $22.51 | 2,102,201 |
2019-02-19 | $24.14 | $24.22 | $24.14 | $24.21 | $22.47 | 1,211,862 |
2019-02-15 | $24.03 | $24.18 | $24.03 | $24.18 | $22.44 | 2,283 |
2019-02-14 | $23.83 | $23.90 | $23.80 | $23.84 | $22.13 | 1,601 |
2019-02-13 | $23.90 | $23.91 | $23.85 | $23.91 | $22.19 | 74,183 |
2019-02-12 | $23.77 | $23.80 | $23.73 | $23.74 | $22.03 | 36,401 |
2019-02-11 | $23.36 | $23.37 | $23.31 | $23.37 | $21.68 | 1,483 |
2019-02-08 | $23.27 | $23.35 | $23.24 | $23.35 | $21.67 | 4,821 |
2019-02-07 | $23.73 | $23.73 | $23.50 | $23.54 | $21.84 | 51,056 |
2019-02-06 | $23.99 | $23.99 | $23.88 | $23.90 | $22.18 | 153,102 |
2019-02-05 | $24.11 | $24.16 | $24.08 | $24.13 | $22.39 | 384,690 |
2019-02-04 | $23.96 | $24.02 | $23.91 | $24.01 | $22.28 | 4,766 |
2019-02-01 | $23.93 | $23.95 | $23.85 | $23.94 | $22.22 | 102,105 |
2019-01-31 | $24.00 | $24.07 | $23.97 | $24.03 | $22.30 | 30,049 |
2019-01-30 | $23.80 | $24.05 | $23.80 | $24.01 | $22.28 | 24,212 |
2019-01-29 | $23.83 | $23.83 | $23.74 | $23.74 | $22.03 | 14,800 |
2019-01-28 | $23.63 | $23.69 | $23.61 | $23.69 | $21.98 | 30,506 |
2019-01-25 | $23.89 | $23.93 | $23.82 | $23.83 | $22.12 | 218,769 |
2019-01-24 | $23.63 | $23.65 | $23.58 | $23.65 | $21.95 | 21,884 |
2019-01-23 | $23.49 | $23.50 | $23.45 | $23.50 | $21.81 | 3,222 |
2019-01-22 | $23.69 | $23.69 | $23.52 | $23.58 | $21.88 | 31,424 |
2019-01-18 | $23.93 | $24.01 | $23.93 | $24.00 | $22.28 | 1,941 |
2019-01-17 | $23.55 | $23.67 | $23.54 | $23.67 | $21.97 | 3,999 |
2019-01-16 | $23.71 | $23.71 | $23.65 | $23.70 | $21.99 | 2,629 |
2019-01-15 | $23.67 | $23.68 | $23.58 | $23.60 | $21.90 | 4,732 |
2019-01-14 | $23.36 | $23.41 | $23.31 | $23.31 | $21.64 | 12,605 |
2019-01-11 | $23.38 | $23.42 | $23.30 | $23.37 | $21.69 | 94,024 |
2019-01-10 | $23.57 | $23.68 | $23.57 | $23.68 | $21.98 | 8,794 |
2019-01-09 | $23.57 | $23.60 | $23.49 | $23.52 | $21.83 | 13,911 |
2019-01-08 | $23.51 | $23.51 | $23.36 | $23.42 | $21.73 | 30,725 |
2019-01-07 | $23.29 | $23.38 | $23.24 | $23.34 | $21.66 | 15,137 |
2019-01-04 | $22.79 | $23.24 | $22.78 | $23.22 | $21.55 | 11,881 |
2019-01-03 | $22.58 | $22.62 | $22.36 | $22.50 | $20.88 | 10,490 |
2019-01-02 | $22.48 | $22.59 | $22.43 | $22.59 | $20.97 | 29,033 |
2018-12-31 | $22.69 | $22.69 | $22.42 | $22.50 | $20.88 | 27,668 |
2018-12-28 | $22.59 | $22.59 | $22.42 | $22.55 | $20.93 | 40,452 |
2018-12-27 | $22.17 | $22.38 | $21.96 | $22.38 | $20.77 | 279,528 |
2018-12-26 | $21.91 | $22.19 | $21.72 | $22.05 | $20.46 | 98,316 |
2018-12-24 | $21.90 | $21.94 | $21.71 | $21.71 | $20.15 | 452,107 |
2018-12-21 | $22.11 | $22.30 | $21.92 | $21.92 | $20.34 | 30,119 |
2018-12-20 | $22.71 | $22.74 | $22.51 | $22.66 | $21.03 | 90,529 |
2018-12-19 | $23.31 | $23.53 | $22.87 | $23.04 | $21.16 | 233,337 |
2018-12-18 | $23.44 | $23.51 | $23.30 | $23.37 | $21.46 | 49,186 |
2018-12-17 | $23.43 | $23.52 | $23.24 | $23.25 | $21.36 | 307,441 |
2018-12-14 | $23.51 | $23.56 | $23.51 | $23.53 | $21.61 | 3,620 |
2018-12-13 | $23.84 | $23.84 | $23.80 | $23.81 | $21.86 | 407 |
2018-12-12 | $23.94 | $23.99 | $23.83 | $23.83 | $21.89 | 23,700 |
2018-12-11 | $23.67 | $23.71 | $23.43 | $23.51 | $21.60 | 14,362 |
2018-12-10 | $23.58 | $23.62 | $23.37 | $23.62 | $21.69 | 11,892 |
2018-12-07 | $24.02 | $24.02 | $23.73 | $23.73 | $21.80 | 1,791 |
2018-12-06 | $23.78 | $23.89 | $23.58 | $23.89 | $21.94 | 132,127 |
2018-12-04 | $24.66 | $24.66 | $24.05 | $24.05 | $22.09 | 106,731 |
2018-12-03 | $24.92 | $24.92 | $24.80 | $24.90 | $22.87 | 336,672 |
2018-11-30 | $24.57 | $24.59 | $24.51 | $24.58 | $22.58 | 70,943 |
2018-11-29 | $24.62 | $24.64 | $24.49 | $24.53 | $22.53 | 219,752 |
2018-11-28 | $24.46 | $24.75 | $24.36 | $24.69 | $22.68 | 12,404 |
2018-11-27 | $24.31 | $24.36 | $24.30 | $24.36 | $22.37 | 24,115 |
2018-11-26 | $24.38 | $24.38 | $24.33 | $24.33 | $22.35 | 561 |
2018-11-23 | $24.12 | $24.12 | $24.07 | $24.09 | $22.13 | 2,975 |
2018-11-21 | $24.11 | $24.22 | $24.11 | $24.14 | $22.17 | 53,768 |
2018-11-20 | $23.91 | $24.04 | $23.80 | $23.83 | $21.89 | 304,764 |
2018-11-19 | $24.37 | $24.37 | $24.15 | $24.16 | $22.19 | 9,524 |
2018-11-16 | $24.24 | $24.34 | $24.24 | $24.32 | $22.34 | 3,414 |
2018-11-15 | $24.08 | $24.24 | $24.02 | $24.24 | $22.26 | 13,122 |
2018-11-14 | $24.26 | $24.26 | $24.05 | $24.05 | $22.09 | 6,984 |
2018-11-13 | $24.08 | $24.17 | $23.98 | $24.06 | $22.10 | 8,182 |
2018-11-12 | $24.45 | $24.45 | $24.13 | $24.19 | $22.22 | 26,138 |
2018-11-09 | $24.35 | $24.52 | $24.35 | $24.50 | $22.50 | 9,575 |
2018-11-08 | $24.84 | $24.86 | $24.70 | $24.71 | $22.70 | 43,532 |
2018-11-07 | $24.72 | $24.87 | $24.72 | $24.85 | $22.82 | 9,989 |
2018-11-06 | $24.63 | $24.63 | $24.56 | $24.58 | $22.58 | 18,379 |
2018-11-05 | $24.41 | $24.42 | $24.32 | $24.41 | $22.42 | 71,164 |
2018-11-02 | $24.59 | $24.59 | $24.35 | $24.41 | $22.42 | 34,921 |
2018-11-01 | $24.25 | $24.28 | $24.17 | $24.27 | $22.29 | 30,898 |
2018-10-31 | $24.33 | $24.39 | $24.31 | $24.39 | $22.40 | 3,751 |
2018-10-30 | $24.03 | $24.10 | $23.88 | $24.04 | $22.08 | 338,607 |
2018-10-29 | $24.11 | $24.11 | $23.69 | $23.69 | $21.76 | 1,624 |
2018-10-26 | $23.86 | $24.09 | $23.72 | $23.94 | $21.99 | 15,351 |
2018-10-25 | $24.13 | $24.37 | $24.13 | $24.32 | $22.34 | 13,435 |
2018-10-24 | $24.57 | $24.66 | $23.98 | $23.98 | $22.03 | 12,660 |
2018-10-23 | $24.50 | $24.79 | $24.43 | $24.79 | $22.76 | 29,963 |
2018-10-22 | $25.21 | $25.21 | $25.04 | $25.06 | $23.02 | 48,115 |
2018-10-19 | $25.39 | $25.39 | $25.13 | $25.21 | $23.15 | 13,477 |
2018-10-18 | $25.40 | $25.47 | $25.12 | $25.16 | $23.11 | 9,889 |
2018-10-17 | $25.53 | $25.63 | $25.51 | $25.59 | $23.50 | 68,135 |
2018-10-16 | $25.43 | $25.66 | $25.41 | $25.61 | $23.52 | 54,921 |
2018-10-15 | $25.06 | $25.25 | $25.02 | $25.12 | $23.07 | 34,530 |
2018-10-12 | $25.21 | $25.25 | $25.00 | $25.23 | $23.17 | 93,575 |
2018-10-11 | $25.45 | $25.57 | $25.06 | $25.18 | $23.13 | 336,943 |
2018-10-10 | $26.12 | $26.14 | $25.70 | $25.70 | $23.60 | 183,200 |
2018-10-09 | $26.17 | $26.28 | $26.16 | $26.28 | $24.14 | 182,652 |
2018-10-08 | $26.29 | $26.29 | $26.29 | $26.29 | $24.15 | 400 |
2018-10-05 | $26.41 | $26.47 | $26.24 | $26.35 | $24.20 | 72,011 |
2018-10-04 | $26.39 | $26.39 | $26.23 | $26.37 | $24.22 | 23,339 |
2018-10-03 | $26.75 | $26.86 | $26.68 | $26.68 | $24.50 | 17,016 |
2018-10-02 | $26.89 | $26.99 | $26.88 | $26.94 | $24.74 | 98,571 |
2018-10-01 | $26.93 | $26.93 | $26.93 | $26.93 | $24.73 | 200 |
2018-09-28 | $26.80 | $26.84 | $26.78 | $26.83 | $24.64 | 223,732 |
2018-09-27 | $26.85 | $26.96 | $26.85 | $26.85 | $24.66 | 5,727 |
2018-09-26 | $26.98 | $27.09 | $26.96 | $26.96 | $24.76 | 915 |
2018-09-25 | $26.86 | $26.89 | $26.80 | $26.84 | $24.65 | 5,548 |
2018-09-24 | $26.64 | $26.64 | $26.59 | $26.60 | $24.43 | 3,579 |
2018-09-21 | $26.66 | $26.73 | $26.66 | $26.70 | $24.53 | 3,641 |
2018-09-20 | $26.66 | $26.66 | $26.59 | $26.65 | $24.48 | 452,226 |
2018-09-19 | $26.56 | $26.66 | $26.56 | $26.61 | $24.44 | 20,550 |
2018-09-18 | $26.45 | $26.56 | $26.44 | $26.50 | $24.34 | 118,600 |
2018-09-17 | $25.98 | $25.98 | $25.84 | $25.87 | $23.76 | 6,985 |
2018-09-14 | $25.87 | $25.87 | $25.77 | $25.80 | $23.70 | 35,793 |
2018-09-13 | $25.70 | $25.70 | $25.49 | $25.50 | $23.42 | 16,282 |
2018-09-12 | $25.34 | $25.40 | $25.34 | $25.40 | $23.33 | 2,264 |
2018-09-11 | $25.34 | $25.42 | $25.34 | $25.42 | $23.35 | 73,337 |
2018-09-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.19 | 1,558 |
2018-09-07 | $25.28 | $25.28 | $25.22 | $25.22 | $23.16 | 6,003 |
2018-09-06 | $25.32 | $25.33 | $25.28 | $25.30 | $23.24 | 2,258 |
2018-09-05 | $25.32 | $25.36 | $25.29 | $25.34 | $23.27 | 7,985 |
2018-09-04 | $25.58 | $25.61 | $25.54 | $25.56 | $23.47 | 12,739 |
2018-08-31 | $25.93 | $25.94 | $25.86 | $25.89 | $23.78 | 917 |
2018-08-30 | $25.90 | $25.92 | $25.88 | $25.90 | $23.79 | 9,936 |
2018-08-29 | $25.97 | $26.06 | $25.96 | $26.05 | $23.93 | 2,833 |
2018-08-28 | $25.97 | $26.07 | $25.91 | $25.92 | $23.80 | 258,863 |
2018-08-27 | $25.88 | $26.02 | $25.86 | $26.01 | $23.89 | 22,632 |
2018-08-24 | $25.55 | $25.55 | $25.55 | $25.55 | $23.47 | 2,350 |
2018-08-23 | $25.44 | $25.45 | $25.41 | $25.45 | $23.38 | 7,588 |
2018-08-22 | $25.60 | $25.67 | $25.60 | $25.63 | $23.54 | 1,324 |
2018-08-21 | $25.46 | $25.51 | $25.46 | $25.51 | $23.43 | 1,412 |
2018-08-20 | $25.40 | $25.46 | $25.40 | $25.46 | $23.39 | 5,549 |
2018-08-17 | $25.28 | $25.43 | $25.28 | $25.36 | $23.29 | 10,435 |
2018-08-16 | $25.27 | $25.28 | $25.25 | $25.28 | $23.22 | 9,152 |
2018-08-15 | $25.15 | $25.20 | $25.12 | $25.20 | $23.15 | 5,720 |
2018-08-14 | $25.52 | $25.54 | $25.47 | $25.47 | $23.39 | 8,209 |
2018-08-13 | $25.42 | $25.43 | $25.29 | $25.32 | $23.25 | 4,326 |
2018-08-10 | $25.61 | $25.65 | $25.51 | $25.58 | $23.49 | 10,416 |
2018-08-09 | $26.02 | $26.02 | $25.91 | $25.95 | $23.84 | 9,256 |
2018-08-08 | $26.01 | $26.08 | $26.00 | $26.03 | $23.91 | 6,771 |
2018-08-07 | $26.06 | $26.06 | $26.02 | $26.02 | $23.90 | 11,801 |
2018-08-06 | $25.79 | $25.88 | $25.75 | $25.88 | $23.77 | 8,068 |
2018-08-03 | $25.88 | $26.04 | $25.87 | $26.03 | $23.91 | 89,853 |
2018-08-02 | $25.98 | $26.04 | $25.98 | $26.02 | $23.90 | 1,996 |
2018-08-01 | $26.19 | $26.23 | $26.10 | $26.10 | $23.97 | 6,519 |
2018-07-31 | $26.05 | $26.12 | $26.01 | $26.03 | $23.91 | 11,130 |
2018-07-30 | $26.32 | $26.32 | $26.24 | $26.24 | $24.10 | 3,169 |
2018-07-27 | $26.44 | $26.55 | $26.43 | $26.43 | $24.27 | 3,382 |
2018-07-26 | $26.33 | $26.36 | $26.30 | $26.36 | $24.21 | 20,681 |
2018-07-25 | $26.13 | $26.19 | $26.13 | $26.18 | $24.05 | 1,401 |
2018-07-24 | $26.15 | $26.15 | $26.07 | $26.07 | $23.95 | 6,328 |
2018-07-23 | $25.91 | $25.93 | $25.90 | $25.91 | $23.80 | 2,752 |
2018-07-20 | $25.80 | $25.81 | $25.75 | $25.80 | $23.69 | 3,797 |
2018-07-19 | $25.61 | $25.61 | $25.61 | $25.61 | $23.52 | 8,402 |
2018-07-18 | $25.75 | $25.78 | $25.73 | $25.73 | $23.63 | 2,840 |
2018-07-17 | $25.64 | $25.69 | $25.64 | $25.68 | $23.59 | 72,745 |
2018-07-16 | $25.56 | $25.57 | $25.53 | $25.57 | $23.49 | 82,344 |
2018-07-13 | $25.45 | $25.49 | $25.42 | $25.45 | $23.38 | 55,123 |
2018-07-12 | $25.27 | $25.29 | $25.27 | $25.29 | $23.23 | 10,877 |
2018-07-11 | $25.47 | $25.47 | $25.28 | $25.30 | $23.24 | 1,240 |
2018-07-10 | $25.66 | $25.71 | $25.66 | $25.71 | $23.61 | 2,364 |
2018-07-09 | $25.70 | $25.70 | $25.67 | $25.68 | $23.59 | 18,561 |
2018-07-06 | $25.28 | $25.28 | $25.28 | $25.28 | $23.22 | 120 |
2018-07-05 | $25.22 | $25.29 | $25.20 | $25.28 | $23.22 | 4,005 |
2018-07-03 | $25.36 | $25.36 | $25.16 | $25.20 | $23.15 | 12,287 |
2018-07-02 | $25.20 | $25.34 | $25.20 | $25.28 | $23.22 | 2,740 |
2018-06-29 | $25.83 | $25.87 | $25.80 | $25.80 | $23.70 | 2,038 |
2018-06-28 | $25.79 | $25.81 | $25.79 | $25.81 | $23.71 | 604 |
2018-06-27 | $26.01 | $26.04 | $25.70 | $25.71 | $23.61 | 77,331 |
2018-06-26 | $25.95 | $26.03 | $25.93 | $26.03 | $23.91 | 4,092 |
2018-06-25 | $25.99 | $25.99 | $25.86 | $25.86 | $23.75 | 36,180 |
2018-06-22 | $26.29 | $26.32 | $26.29 | $26.31 | $24.17 | 1,846 |
2018-06-21 | $26.07 | $26.16 | $26.02 | $26.12 | $23.99 | 48,274 |
2018-06-20 | $26.22 | $26.23 | $26.22 | $26.22 | $24.08 | 2,610 |
2018-06-19 | $26.15 | $26.29 | $26.15 | $26.26 | $24.03 | 35,861 |
2018-06-18 | $26.53 | $26.53 | $26.49 | $26.49 | $24.24 | 701 |
2018-06-15 | $26.63 | $26.68 | $26.52 | $26.66 | $24.39 | 68,482 |
2018-06-14 | $26.91 | $26.92 | $26.72 | $26.72 | $24.45 | 51,182 |
2018-06-13 | $27.00 | $27.04 | $26.85 | $26.85 | $24.57 | 16,966 |
2018-06-12 | $26.94 | $26.98 | $26.92 | $26.95 | $24.66 | 7,419 |
2018-06-11 | $27.10 | $27.15 | $27.10 | $27.14 | $24.83 | 3,953 |
2018-06-08 | $26.94 | $26.98 | $26.94 | $26.98 | $24.69 | 15,168 |
2018-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.70 | 5,300 |
2018-06-06 | $26.88 | $27.00 | $26.88 | $27.00 | $24.70 | 45,662 |
2018-06-05 | $26.80 | $26.85 | $26.77 | $26.85 | $24.57 | 42,948 |
2018-06-04 | $26.86 | $26.94 | $26.71 | $26.74 | $24.47 | 61,302 |
2018-06-01 | $26.63 | $26.66 | $26.62 | $26.62 | $24.36 | 8,838 |
2018-05-31 | $26.53 | $26.53 | $26.34 | $26.35 | $24.11 | 131,474 |
2018-05-30 | $26.47 | $26.59 | $26.47 | $26.55 | $24.29 | 10,475 |
2018-05-29 | $26.47 | $26.53 | $26.30 | $26.33 | $24.09 | 32,390 |
2018-05-25 | $26.73 | $26.73 | $26.70 | $26.70 | $24.43 | 600 |
2018-05-24 | $26.83 | $26.83 | $26.63 | $26.76 | $24.49 | 2,625 |
2018-05-23 | $26.91 | $27.06 | $26.91 | $27.05 | $24.75 | 102,651 |
2018-05-22 | $27.06 | $27.10 | $27.06 | $27.08 | $24.77 | 2,804 |
2018-05-21 | $27.09 | $27.11 | $27.07 | $27.11 | $24.81 | 3,501 |
2018-05-18 | $27.15 | $27.15 | $27.12 | $27.12 | $24.81 | 2,000 |
2018-05-17 | $27.16 | $27.16 | $27.14 | $27.14 | $24.83 | 1,807 |
2018-05-16 | $27.10 | $27.15 | $27.10 | $27.15 | $24.84 | 1,058 |
2018-05-15 | $27.10 | $27.14 | $27.10 | $27.10 | $24.80 | 1,127 |
2018-05-14 | $27.35 | $27.35 | $27.35 | $27.35 | $25.03 | 1,000 |
2018-05-11 | $27.18 | $27.18 | $27.18 | $27.18 | $24.87 | 9,100 |
2018-05-10 | $27.03 | $27.03 | $26.96 | $26.96 | $24.67 | 4,500 |
2018-05-09 | $26.77 | $26.77 | $26.77 | $26.77 | $24.49 | 800 |
2018-05-08 | $27.03 | $27.06 | $27.02 | $27.06 | $24.76 | 1,900 |
2018-05-07 | $26.99 | $26.99 | $26.99 | $26.99 | $24.70 | 2,737 |
2018-05-04 | $26.59 | $26.59 | $26.59 | $26.59 | $24.33 | 0 |
2018-05-03 | $26.59 | $26.59 | $26.59 | $26.59 | $24.33 | 900 |
2018-05-02 | $26.75 | $26.80 | $26.75 | $26.80 | $24.52 | 974 |
2018-05-01 | $26.77 | $26.77 | $26.77 | $26.77 | $24.49 | 800 |
2018-04-30 | $26.96 | $26.96 | $26.93 | $26.93 | $24.64 | 826 |
2018-04-27 | $26.99 | $26.99 | $26.99 | $26.99 | $24.70 | 200 |
2018-04-26 | $26.76 | $26.76 | $26.76 | $26.76 | $24.49 | 74 |
2018-04-25 | $26.76 | $26.76 | $26.76 | $26.76 | $24.49 | 500 |
2018-04-24 | $26.88 | $26.88 | $26.88 | $26.88 | $24.60 | 500 |
2018-04-23 | $26.86 | $26.86 | $26.85 | $26.86 | $24.58 | 16,093 |
2018-04-20 | $26.94 | $26.94 | $26.94 | $26.94 | $24.65 | 204 |
2018-04-19 | $26.90 | $26.90 | $26.90 | $26.90 | $24.61 | 37 |
2018-04-18 | $26.90 | $26.90 | $26.90 | $26.90 | $24.61 | 0 |
2018-04-17 | $26.90 | $26.90 | $26.90 | $26.90 | $24.61 | 100 |
2018-04-16 | $26.80 | $26.80 | $26.76 | $26.78 | $24.50 | 1,225 |
2018-04-13 | $26.64 | $26.64 | $26.64 | $26.64 | $24.38 | 1,138 |
2018-04-12 | $26.65 | $26.70 | $26.65 | $26.66 | $24.40 | 9,995 |
2018-04-11 | $26.74 | $26.78 | $26.74 | $26.78 | $24.50 | 4,101 |
2018-04-10 | $26.83 | $26.84 | $26.76 | $26.81 | $24.53 | 10,834 |
2018-04-09 | $26.76 | $26.85 | $26.76 | $26.85 | $24.57 | 2,388 |
2018-04-06 | $26.62 | $26.62 | $26.47 | $26.47 | $24.22 | 1,378 |
2018-04-05 | $26.60 | $26.60 | $26.60 | $26.60 | $24.34 | 113 |
2018-04-04 | $26.40 | $26.60 | $26.40 | $26.60 | $24.34 | 10,600 |
2018-04-03 | $26.64 | $26.64 | $26.62 | $26.62 | $24.36 | 2,587 |
2018-04-02 | $26.53 | $26.53 | $26.52 | $26.52 | $24.27 | 1,572 |
2018-03-29 | $26.87 | $26.88 | $26.87 | $26.87 | $24.59 | 950 |
2018-03-28 | $26.20 | $26.20 | $26.20 | $26.20 | $23.97 | 0 |
2018-03-27 | $26.61 | $26.61 | $26.20 | $26.20 | $23.97 | 10,000 |
2018-03-26 | $26.20 | $26.20 | $25.99 | $26.18 | $23.96 | 3,400 |
2018-03-23 | $26.19 | $26.19 | $25.99 | $25.99 | $23.78 | 1,639 |
2018-03-22 | $26.62 | $26.62 | $26.62 | $26.62 | $24.36 | 75 |
2018-03-21 | $26.63 | $26.63 | $26.62 | $26.62 | $24.36 | 1,393 |
2018-03-20 | $26.54 | $26.56 | $26.51 | $26.56 | $24.30 | 12,998 |
2018-03-19 | $26.60 | $26.60 | $26.60 | $26.60 | $24.34 | 2,402 |
2018-03-16 | $26.88 | $26.88 | $26.87 | $26.87 | $24.59 | 1,489 |
2018-03-15 | $27.07 | $27.07 | $27.05 | $27.05 | $24.75 | 2,800 |
2018-03-14 | $26.95 | $26.95 | $26.95 | $26.95 | $24.66 | 900 |
2018-03-13 | $27.01 | $27.01 | $27.01 | $27.01 | $24.71 | 236 |
2018-03-12 | $26.85 | $26.88 | $26.85 | $26.88 | $24.59 | 1,898 |
2018-03-09 | $26.76 | $26.76 | $26.76 | $26.76 | $24.49 | 600 |
2018-03-08 | $26.68 | $26.68 | $26.68 | $26.68 | $24.41 | 2,556 |
2018-03-07 | $26.83 | $26.83 | $26.83 | $26.83 | $24.55 | 36 |
2018-03-06 | $26.89 | $26.89 | $26.83 | $26.83 | $24.55 | 544 |
2018-03-05 | $26.60 | $26.60 | $26.60 | $26.60 | $24.34 | 4,115 |
2018-03-02 | $26.19 | $26.50 | $26.19 | $26.49 | $24.23 | 2,000 |
2018-03-01 | $26.61 | $26.68 | $26.61 | $26.68 | $24.41 | 10,256 |
2018-02-28 | $27.26 | $27.28 | $27.26 | $27.28 | $24.96 | 460 |
2018-02-27 | $27.47 | $27.53 | $27.34 | $27.37 | $25.04 | 1,599 |
2018-02-26 | $27.43 | $27.47 | $27.41 | $27.41 | $25.08 | 6,670 |
2018-02-23 | $26.89 | $26.89 | $26.89 | $26.89 | $24.60 | 0 |
2018-02-22 | $26.96 | $26.96 | $26.89 | $26.89 | $24.60 | 1,100 |
2018-02-21 | $27.02 | $27.02 | $26.99 | $26.99 | $24.69 | 2,000 |
2018-02-20 | $27.09 | $27.20 | $27.09 | $27.14 | $24.83 | 1,942 |
2018-02-16 | $27.08 | $27.26 | $27.08 | $27.24 | $24.92 | 4,497 |
2018-02-15 | $26.74 | $26.82 | $26.74 | $26.82 | $24.54 | 400 |
2018-02-14 | $26.11 | $26.56 | $26.11 | $26.56 | $24.30 | 1,272 |
2018-02-13 | $26.10 | $26.29 | $26.10 | $26.29 | $24.06 | 1,911 |
2018-02-12 | $26.39 | $26.60 | $26.39 | $26.55 | $24.29 | 9,875 |
2018-02-09 | $26.06 | $26.14 | $25.70 | $26.14 | $23.92 | 481 |
2018-02-08 | $26.51 | $26.51 | $26.00 | $26.11 | $23.89 | 7,140 |
2018-02-07 | $26.89 | $26.90 | $26.75 | $26.75 | $24.47 | 435 |
2018-02-06 | $26.55 | $26.92 | $26.55 | $26.90 | $24.61 | 3,458 |
2018-02-05 | $27.05 | $27.18 | $26.26 | $26.51 | $24.26 | 7,169 |
2018-02-02 | $27.85 | $27.85 | $27.62 | $27.62 | $25.27 | 10,067 |
2018-02-01 | $27.94 | $27.94 | $27.94 | $27.94 | $25.56 | 649 |
2018-01-31 | $27.90 | $27.90 | $27.84 | $27.86 | $25.50 | 2,840 |
2018-01-30 | $28.00 | $28.03 | $27.97 | $28.03 | $25.65 | 3,479 |
2018-01-29 | $28.36 | $28.36 | $28.11 | $28.13 | $25.74 | 111,556 |
2018-01-26 | $28.41 | $28.58 | $28.36 | $28.53 | $26.10 | 9,369 |
2018-01-25 | $28.42 | $28.43 | $28.26 | $28.27 | $25.87 | 3,277,930 |
2018-01-24 | $28.47 | $28.47 | $28.34 | $28.35 | $25.94 | 4,375 |
2018-01-23 | $28.44 | $28.46 | $28.38 | $28.42 | $26.00 | 21,296 |
2018-01-22 | $28.16 | $28.25 | $28.16 | $28.25 | $25.85 | 4,097 |
2018-01-19 | $28.18 | $28.21 | $28.14 | $28.17 | $25.78 | 1,687 |
2018-01-18 | $27.96 | $27.98 | $27.90 | $27.90 | $25.53 | 5,401 |
2018-01-17 | $28.18 | $28.30 | $28.17 | $28.28 | $25.88 | 5,283 |
2018-01-16 | $28.19 | $28.19 | $28.03 | $28.07 | $25.68 | 5,063 |
2018-01-12 | $28.01 | $28.03 | $28.00 | $28.01 | $25.63 | 2,392 |
2018-01-11 | $27.83 | $27.88 | $27.77 | $27.88 | $25.51 | 4,277 |
2018-01-10 | $27.75 | $27.79 | $27.73 | $27.73 | $25.37 | 4,374 |
2018-01-09 | $27.58 | $27.62 | $27.58 | $27.62 | $25.27 | 1,675 |
2018-01-08 | $27.53 | $27.59 | $27.46 | $27.59 | $25.24 | 4,129 |
2018-01-05 | $27.36 | $27.43 | $27.31 | $27.43 | $25.10 | 4,483 |
2018-01-04 | $27.37 | $27.44 | $27.33 | $27.33 | $25.01 | 2,307 |
2018-01-03 | $26.78 | $26.99 | $26.78 | $26.99 | $24.70 | 10,116 |
2018-01-02 | $26.61 | $26.67 | $26.61 | $26.67 | $24.40 | 1,017 |
2017-12-29 | $26.54 | $26.54 | $26.54 | $26.54 | $24.28 | 1,430 |
2017-12-28 | $26.54 | $26.54 | $26.50 | $26.50 | $24.24 | 1,316 |
2017-12-27 | $26.52 | $26.55 | $26.52 | $26.53 | $24.27 | 1,693 |
2017-12-26 | $26.56 | $26.56 | $26.53 | $26.53 | $24.27 | 1,833 |
2017-12-22 | $26.49 | $26.50 | $26.49 | $26.50 | $24.25 | 546 |
2017-12-21 | $26.47 | $26.47 | $26.47 | $26.47 | $24.22 | 50,000 |
2017-12-20 | $26.46 | $26.46 | $26.42 | $26.42 | $24.18 | 565 |
2017-12-19 | $26.49 | $26.49 | $26.41 | $26.49 | $24.21 | 2,317 |
2017-12-18 | $26.61 | $26.63 | $26.60 | $26.60 | $24.32 | 1,809 |
2017-12-15 | $26.32 | $26.32 | $26.23 | $26.23 | $23.98 | 22,000 |
2017-12-14 | $26.35 | $26.35 | $26.35 | $26.35 | $24.09 | 1,000 |
2017-12-13 | $26.46 | $26.46 | $26.36 | $26.36 | $24.10 | 9,300 |
2017-12-12 | $26.30 | $26.30 | $26.25 | $26.25 | $24.00 | 22,118 |
2017-12-11 | $26.24 | $26.24 | $26.20 | $26.20 | $23.95 | 4,400 |
2017-12-08 | $26.16 | $26.16 | $26.14 | $26.14 | $23.89 | 2,500 |
2017-12-07 | $26.07 | $26.09 | $26.00 | $26.01 | $23.78 | 9,800 |
2017-12-06 | $25.96 | $25.96 | $25.96 | $25.96 | $23.73 | 400 |
2017-12-05 | $26.06 | $26.12 | $26.05 | $26.07 | $23.83 | 1,400 |
2017-12-04 | $26.06 | $26.06 | $26.06 | $26.06 | $23.82 | 76,902 |
2017-12-01 | $26.10 | $26.10 | $26.10 | $26.10 | $23.86 | 975 |
2017-11-30 | $26.43 | $26.43 | $26.43 | $26.43 | $24.16 | 318 |
2017-11-29 | $26.32 | $26.32 | $26.32 | $26.32 | $24.06 | 872 |
2017-11-28 | $26.26 | $26.31 | $26.25 | $26.31 | $24.05 | 1,025 |
2017-11-27 | $26.30 | $26.30 | $26.29 | $26.29 | $24.03 | 500 |
2017-11-24 | $26.14 | $26.14 | $26.14 | $26.14 | $23.89 | 30 |
2017-11-22 | $26.18 | $26.18 | $26.11 | $26.14 | $23.89 | 2,200 |
2017-11-21 | $26.11 | $26.14 | $26.11 | $26.14 | $23.89 | 2,925 |
2017-11-20 | $25.80 | $25.80 | $25.80 | $25.80 | $23.58 | 134 |
2017-11-17 | $25.82 | $25.82 | $25.80 | $25.80 | $23.58 | 300,539 |
2017-11-16 | $25.85 | $25.97 | $25.85 | $25.97 | $23.74 | 300 |
2017-11-15 | $25.46 | $25.56 | $25.46 | $25.53 | $23.34 | 3,619 |
2017-11-14 | $25.72 | $25.72 | $25.72 | $25.72 | $23.51 | 179 |
2017-11-13 | $25.84 | $25.87 | $25.83 | $25.87 | $23.65 | 1,781 |
2017-11-10 | $25.96 | $25.98 | $25.95 | $25.95 | $23.72 | 2,294 |
2017-11-09 | $26.09 | $26.18 | $25.96 | $26.18 | $23.93 | 2,840 |
2017-11-08 | $26.37 | $26.43 | $26.37 | $26.41 | $24.14 | 6,980 |
2017-11-07 | $26.25 | $26.25 | $26.13 | $26.16 | $23.91 | 2,674 |
2017-11-06 | $25.91 | $25.99 | $25.91 | $25.99 | $23.76 | 3,536 |
Franklin FTSE Japan ETF (FLJP) News Headlines
Recent Franklin FTSE Japan ETF (FLJP) News
Similar Companies to Franklin FTSE Japan ETF (FLJP) 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 | -- | -- | -- |