Franklin FTSE Japan ETF (FLJP) Exchange: NYSE ARCA

Data as of March 29, 2024

$30.25 ($0.20) 0.67%

Franklin FTSE Japan ETF - Daily Information
Click for more stock information on Franklin FTSE Japan ETF.
Daily Information Data
Date March 29, 2024
Open $30.18
Previous Close $30.25
High $30.29
Low $30.14
Adjusted Open $30.18
Previous Adjusted Close $30.25
Adjusted High $30.29
Adjusted Low $30.14
Historical Stock Data for Franklin FTSE Japan ETF (FLJP)
Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.