Franklin FTSE Latin America ETF (FLLA) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.76 ($0.13) 0.61%
Franklin FTSE Latin America ETF - Daily Information
Click for more stock information on Franklin FTSE Latin America ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.69 |
Previous Close | $20.76 |
High | $20.76 |
Low | $20.64 |
Adjusted Open | $20.69 |
Previous Adjusted Close | $20.76 |
Adjusted High | $20.76 |
Adjusted Low | $20.64 |
About Franklin FTSE Latin America ETF (FLLA)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Latin America Capped Index and in depositary receipts representing such securities. The FTSE Latin America 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 Latin America Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Latin America Capped Indexs weight. The FTSE Latin America Capped Index is based on the FTSE Latin America Index and is designed to measure the performance of Latin American large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Latin America 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 Latin America Capped Index was comprised of 162 securities with capitalizations ranging from $368 million to $57.43 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 Latin America 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 Latin America 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 Latin America Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Latin America Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Latin America 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 Latin America Capped Index, but may not track the FTSE Latin America Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Latin America 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 Latin America Capped Index, including securities that resemble those included in the FTSE Latin America 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 Latin America Capped Index is concentrated. As of May 29, 2020, the FTSE Latin America Capped Index was concentrated in the financials sector.The Fund intends to be diversified in approximately the same proportion as the FTSE Latin America Capped Index is diversified. The Fund may become non-diversified, as defined in the 1940 Act, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the FTSE Latin America Capped Index. A non-diversified fund generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund. Shareholder approval will not be sought if the Fund becomes non-diversified due solely to a change in the relative market capitalization or index weighting of one or more constituents of the FTSE Latin America Capped Index.
Invest in Franklin FTSE Latin America ETF (FLLA)
Historical Stock Data for Franklin FTSE Latin America ETF (FLLA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $20.69 | $20.76 | $20.64 | $20.76 | $20.76 | 6,059 |
2025-04-24 | $20.54 | $20.74 | $20.51 | $20.63 | $20.63 | 18,580 |
2025-04-23 | $20.27 | $20.51 | $20.27 | $20.29 | $20.29 | 10,740 |
2025-04-22 | $19.62 | $20.02 | $19.61 | $19.99 | $19.99 | 11,894 |
2025-04-21 | $19.60 | $19.60 | $19.39 | $19.47 | $19.47 | 28,534 |
2025-04-17 | $19.14 | $19.65 | $19.13 | $19.57 | $19.57 | 22,726 |
2025-04-16 | $18.98 | $19.21 | $18.98 | $19.08 | $19.08 | 16,170 |
2025-04-15 | $19.09 | $19.11 | $18.98 | $18.98 | $18.98 | 6,826 |
2025-04-14 | $18.96 | $19.09 | $18.89 | $19.03 | $19.03 | 23,811 |
2025-04-11 | $18.32 | $18.72 | $18.32 | $18.66 | $18.66 | 12,041 |
2025-04-10 | $18.45 | $18.60 | $18.13 | $18.30 | $18.30 | 17,211 |
2025-04-09 | $17.71 | $18.88 | $17.46 | $18.83 | $18.83 | 33,193 |
2025-04-08 | $18.16 | $18.39 | $17.66 | $17.70 | $17.70 | 36,072 |
2025-04-07 | $17.78 | $18.70 | $17.78 | $18.11 | $18.11 | 48,159 |
2025-04-04 | $19.41 | $19.41 | $18.59 | $18.63 | $18.63 | 19,170 |
2025-04-03 | $19.76 | $20.24 | $19.76 | $19.97 | $19.97 | 35,236 |
2025-04-02 | $19.68 | $19.68 | $19.52 | $19.67 | $19.67 | 12,821 |
2025-04-01 | $19.40 | $19.69 | $19.40 | $19.67 | $19.67 | 26,558 |
2025-03-31 | $19.48 | $19.48 | $19.29 | $19.43 | $19.43 | 14,934 |
2025-03-28 | $19.61 | $19.61 | $19.41 | $19.54 | $19.54 | 7,133 |
2025-03-27 | $19.61 | $19.76 | $19.59 | $19.69 | $19.69 | 16,848 |
2025-03-26 | $19.76 | $19.76 | $19.62 | $19.68 | $19.68 | 9,841 |
2025-03-25 | $19.68 | $19.88 | $19.68 | $19.73 | $19.73 | 13,535 |
2025-03-24 | $19.72 | $19.72 | $19.49 | $19.52 | $19.52 | 30,047 |
2025-03-21 | $19.59 | $19.64 | $19.59 | $19.63 | $19.63 | 16,196 |
2025-03-20 | $19.81 | $19.81 | $19.70 | $19.77 | $19.77 | 8,439 |
2025-03-19 | $19.82 | $19.98 | $19.80 | $19.91 | $19.91 | 46,569 |
2025-03-18 | $19.72 | $19.81 | $19.66 | $19.78 | $19.78 | 6,939 |
2025-03-17 | $19.47 | $19.86 | $19.47 | $19.77 | $19.77 | 18,345 |
2025-03-14 | $19.00 | $19.37 | $19.00 | $19.36 | $19.36 | 7,710 |
2025-03-13 | $18.48 | $18.80 | $18.48 | $18.79 | $18.79 | 4,206 |
2025-03-12 | $18.40 | $18.59 | $18.40 | $18.59 | $18.59 | 7,065 |
2025-03-11 | $18.16 | $18.51 | $18.16 | $18.45 | $18.45 | 7,473 |
2025-03-10 | $18.56 | $18.72 | $18.33 | $18.44 | $18.44 | 13,205 |
2025-03-07 | $18.69 | $18.85 | $18.68 | $18.82 | $18.82 | 11,772 |
2025-03-06 | $18.66 | $18.80 | $18.58 | $18.68 | $18.68 | 16,314 |
2025-03-05 | $18.38 | $18.66 | $18.37 | $18.64 | $18.64 | 46,414 |
2025-03-04 | $18.27 | $18.39 | $17.92 | $18.23 | $18.23 | 33,309 |
2025-03-03 | $18.45 | $18.62 | $18.28 | $18.28 | $18.28 | 70,568 |
2025-02-28 | $18.51 | $18.54 | $18.23 | $18.31 | $18.31 | 14,441 |
2025-02-27 | $18.65 | $18.70 | $18.59 | $18.60 | $18.60 | 4,966 |
2025-02-26 | $18.86 | $18.90 | $18.79 | $18.79 | $18.79 | 6,627 |
2025-02-25 | $18.93 | $19.06 | $18.91 | $18.96 | $18.96 | 30,985 |
2025-02-24 | $19.19 | $19.19 | $18.91 | $18.93 | $18.93 | 13,231 |
2025-02-21 | $19.36 | $19.37 | $19.13 | $19.17 | $19.17 | 17,571 |
2025-02-20 | $19.30 | $19.42 | $19.30 | $19.38 | $19.38 | 7,021 |
2025-02-19 | $19.33 | $19.36 | $19.22 | $19.23 | $19.23 | 10,983 |
2025-02-18 | $19.42 | $19.58 | $19.42 | $19.50 | $19.50 | 21,407 |
2025-02-14 | $19.23 | $19.41 | $19.20 | $19.41 | $19.41 | 15,626 |
2025-02-13 | $18.68 | $18.90 | $18.68 | $18.90 | $18.90 | 9,177 |
2025-02-12 | $18.76 | $18.86 | $18.68 | $18.83 | $18.83 | 7,857 |
2025-02-11 | $18.89 | $18.93 | $18.83 | $18.92 | $18.92 | 29,051 |
2025-02-10 | $18.69 | $18.83 | $18.69 | $18.78 | $18.78 | 46,205 |
2025-02-07 | $18.77 | $18.83 | $18.53 | $18.53 | $18.53 | 16,002 |
2025-02-06 | $18.71 | $18.84 | $18.62 | $18.84 | $18.84 | 11,775 |
2025-02-05 | $18.51 | $18.65 | $18.51 | $18.55 | $18.55 | 10,734 |
2025-02-04 | $18.57 | $18.75 | $18.49 | $18.67 | $18.67 | 17,055 |
2025-02-03 | $18.15 | $18.67 | $18.12 | $18.59 | $18.59 | 21,471 |
2025-01-31 | $18.71 | $18.77 | $18.44 | $18.48 | $18.48 | 38,641 |
2025-01-30 | $18.48 | $18.69 | $18.26 | $18.58 | $18.58 | 47,053 |
2025-01-29 | $18.29 | $18.33 | $18.14 | $18.29 | $18.29 | 337,119 |
2025-01-28 | $18.30 | $18.35 | $18.27 | $18.31 | $18.31 | 12,909 |
2025-01-27 | $18.00 | $18.28 | $18.00 | $18.25 | $18.25 | 49,574 |
2025-01-24 | $18.12 | $18.17 | $18.06 | $18.10 | $18.10 | 51,124 |
2025-01-23 | $18.01 | $18.05 | $17.91 | $17.98 | $17.98 | 14,220 |
2025-01-22 | $17.80 | $18.02 | $17.79 | $17.92 | $17.92 | 18,859 |
2025-01-21 | $17.45 | $17.73 | $17.45 | $17.69 | $17.69 | 33,765 |
2025-01-17 | $17.36 | $17.57 | $17.36 | $17.37 | $17.37 | 14,176 |
2025-01-16 | $17.52 | $17.52 | $17.28 | $17.33 | $17.33 | 19,772 |
2025-01-15 | $17.48 | $17.67 | $17.39 | $17.67 | $17.67 | 740,503 |
2025-01-14 | $17.12 | $17.28 | $17.12 | $17.26 | $17.26 | 6,953 |
2025-01-13 | $16.95 | $17.10 | $16.95 | $17.09 | $17.09 | 12,125 |
2025-01-10 | $17.06 | $17.24 | $16.98 | $17.01 | $17.01 | 13,493 |
2025-01-08 | $17.20 | $17.20 | $17.12 | $17.18 | $17.18 | 14,304 |
2025-01-07 | $17.39 | $17.49 | $17.35 | $17.38 | $17.38 | 5,270 |
2025-01-06 | $17.04 | $17.26 | $17.04 | $17.15 | $17.15 | 35,364 |
2025-01-03 | $17.06 | $17.06 | $16.80 | $16.80 | $16.80 | 14,527 |
2025-01-02 | $16.84 | $17.12 | $16.84 | $17.11 | $17.11 | 37,635 |
2024-12-31 | $16.85 | $16.95 | $16.80 | $16.90 | $16.90 | 33,405 |
2024-12-30 | $17.03 | $17.06 | $16.91 | $16.91 | $16.88 | 46,402 |
2024-12-27 | $17.09 | $17.22 | $17.06 | $17.06 | $17.03 | 30,245 |
2024-12-26 | $17.27 | $17.29 | $17.13 | $17.18 | $17.16 | 41,496 |
2024-12-24 | $17.19 | $17.27 | $17.14 | $17.26 | $17.23 | 21,034 |
2024-12-23 | $17.32 | $17.33 | $17.10 | $17.17 | $17.17 | 34,095 |
2024-12-20 | $17.31 | $17.55 | $17.31 | $17.48 | $17.48 | 51,286 |
2024-12-19 | $17.69 | $17.97 | $17.69 | $17.81 | $17.23 | 40,872 |
2024-12-18 | $18.30 | $18.30 | $17.53 | $17.58 | $17.00 | 34,077 |
2024-12-17 | $18.27 | $18.52 | $18.18 | $18.43 | $17.83 | 45,791 |
2024-12-16 | $18.58 | $18.63 | $18.30 | $18.30 | $17.70 | 15,204 |
2024-12-13 | $18.75 | $18.77 | $18.66 | $18.67 | $18.06 | 12,969 |
2024-12-12 | $19.03 | $19.05 | $18.69 | $18.78 | $18.17 | 12,362 |
2024-12-11 | $18.98 | $19.34 | $18.81 | $19.21 | $18.58 | 11,178 |
2024-12-10 | $19.01 | $19.02 | $18.85 | $18.94 | $18.32 | 79,408 |
2024-12-09 | $18.76 | $19.00 | $18.76 | $18.83 | $18.21 | 20,045 |
2024-12-06 | $18.85 | $18.85 | $18.58 | $18.58 | $17.97 | 10,699 |
2024-12-05 | $18.94 | $18.99 | $18.93 | $18.95 | $18.33 | 7,670 |
2024-12-04 | $18.54 | $18.71 | $18.54 | $18.64 | $18.03 | 10,899 |
2024-12-03 | $18.46 | $18.59 | $18.46 | $18.58 | $17.97 | 10,468 |
2024-12-02 | $18.40 | $18.52 | $18.31 | $18.42 | $17.82 | 22,359 |
2024-11-29 | $18.31 | $18.64 | $18.26 | $18.55 | $18.55 | 20,369 |
2024-11-27 | $19.13 | $19.23 | $18.80 | $18.80 | $18.80 | 15,530 |
2024-11-26 | $19.13 | $19.26 | $19.13 | $19.17 | $19.17 | 18,842 |
2024-11-25 | $19.41 | $19.41 | $19.29 | $19.30 | $19.30 | 5,171 |
2024-11-22 | $19.14 | $19.27 | $19.11 | $19.27 | $19.27 | 4,451 |
2024-11-21 | $19.10 | $19.16 | $19.04 | $19.10 | $19.10 | 24,114 |
2024-11-20 | $19.22 | $19.28 | $19.21 | $19.25 | $19.25 | 7,826 |
2024-11-19 | $19.24 | $19.43 | $19.24 | $19.33 | $19.33 | 209,887 |
2024-11-18 | $19.23 | $19.35 | $19.23 | $19.30 | $19.30 | 24,055 |
2024-11-15 | $19.10 | $19.30 | $19.10 | $19.17 | $19.17 | 6,026 |
2024-11-14 | $19.17 | $19.22 | $19.13 | $19.13 | $19.13 | 4,998 |
2024-11-13 | $19.11 | $19.12 | $18.96 | $19.12 | $19.12 | 22,093 |
2024-11-12 | $19.29 | $19.30 | $19.10 | $19.21 | $19.21 | 28,346 |
2024-11-11 | $19.28 | $19.36 | $19.20 | $19.36 | $19.36 | 16,264 |
2024-11-08 | $19.62 | $19.62 | $19.26 | $19.49 | $19.49 | 10,374 |
2024-11-07 | $20.02 | $20.08 | $19.90 | $19.94 | $19.94 | 5,215 |
2024-11-06 | $19.22 | $19.84 | $19.10 | $19.84 | $19.84 | 5,534 |
2024-11-05 | $19.47 | $19.67 | $19.40 | $19.65 | $19.65 | 10,115 |
2024-11-04 | $19.47 | $19.64 | $19.44 | $19.55 | $19.55 | 17,891 |
2024-11-01 | $19.38 | $19.44 | $19.06 | $19.06 | $19.06 | 10,027 |
2024-10-31 | $19.54 | $19.60 | $19.46 | $19.48 | $19.48 | 5,072 |
2024-10-30 | $19.58 | $19.60 | $19.57 | $19.58 | $19.58 | 7,898 |
2024-10-29 | $19.97 | $20.00 | $19.64 | $19.64 | $19.64 | 19,464 |
2024-10-28 | $19.99 | $20.02 | $19.94 | $19.96 | $19.96 | 10,917 |
2024-10-25 | $20.04 | $20.06 | $19.85 | $19.85 | $19.85 | 10,430 |
2024-10-24 | $19.73 | $20.01 | $19.73 | $19.96 | $19.96 | 21,477 |
2024-10-23 | $19.85 | $19.91 | $19.81 | $19.90 | $19.90 | 18,125 |
2024-10-22 | $20.02 | $20.02 | $19.88 | $19.97 | $19.97 | 7,012 |
2024-10-21 | $20.01 | $20.06 | $19.99 | $20.06 | $20.06 | 7,254 |
2024-10-18 | $20.26 | $20.26 | $20.10 | $20.12 | $20.12 | 6,347 |
2024-10-17 | $20.08 | $20.17 | $20.08 | $20.15 | $20.15 | 13,957 |
2024-10-16 | $20.21 | $20.31 | $20.20 | $20.20 | $20.20 | 14,153 |
2024-10-15 | $20.28 | $20.28 | $20.18 | $20.21 | $20.21 | 108,277 |
2024-10-14 | $20.35 | $20.58 | $20.33 | $20.49 | $20.49 | 6,034 |
2024-10-11 | $20.34 | $20.43 | $20.24 | $20.43 | $20.43 | 3,018 |
2024-10-10 | $20.44 | $20.49 | $20.39 | $20.47 | $20.47 | 2,960 |
2024-10-09 | $20.40 | $20.50 | $20.34 | $20.36 | $20.36 | 170,417 |
2024-10-08 | $20.66 | $20.69 | $20.57 | $20.65 | $20.65 | 4,544 |
2024-10-07 | $21.10 | $21.10 | $20.84 | $20.84 | $20.84 | 11,235 |
2024-10-04 | $20.88 | $21.08 | $20.88 | $21.08 | $21.08 | 7,744 |
2024-10-03 | $20.76 | $20.81 | $20.70 | $20.81 | $20.81 | 7,770 |
2024-10-02 | $21.17 | $21.29 | $21.06 | $21.06 | $21.06 | 7,424 |
2024-10-01 | $20.87 | $20.95 | $20.78 | $20.86 | $20.86 | 5,774 |
2024-09-30 | $21.00 | $21.00 | $20.87 | $20.91 | $20.91 | 3,982 |
2024-09-27 | $21.22 | $21.29 | $21.05 | $21.05 | $21.05 | 8,804 |
2024-09-26 | $21.17 | $21.25 | $21.11 | $21.14 | $21.14 | 3,834 |
2024-09-25 | $20.99 | $20.99 | $20.83 | $20.83 | $20.83 | 8,297 |
2024-09-24 | $21.04 | $21.16 | $21.01 | $21.08 | $21.08 | 3,413 |
2024-09-23 | $20.47 | $20.57 | $20.46 | $20.56 | $20.56 | 6,306 |
2024-09-20 | $21.05 | $21.05 | $20.53 | $20.53 | $20.53 | 3,636 |
2024-09-19 | $21.13 | $21.18 | $21.05 | $21.05 | $21.05 | 6,007 |
2024-09-18 | $21.04 | $21.17 | $20.88 | $20.94 | $20.94 | 21,217 |
2024-09-17 | $20.91 | $21.07 | $20.91 | $21.06 | $21.06 | 7,933 |
2024-09-16 | $21.00 | $21.01 | $20.97 | $21.01 | $21.01 | 5,660 |
2024-09-13 | $20.72 | $21.00 | $20.72 | $20.82 | $20.82 | 4,457 |
2024-09-12 | $20.34 | $20.60 | $20.30 | $20.59 | $20.59 | 6,024 |
2024-09-11 | $20.29 | $20.41 | $20.15 | $20.35 | $20.35 | 9,407 |
2024-09-10 | $20.34 | $20.34 | $20.17 | $20.21 | $20.21 | 44,559 |
2024-09-09 | $20.43 | $20.55 | $20.42 | $20.51 | $20.51 | 22,239 |
2024-09-06 | $20.82 | $20.82 | $20.40 | $20.40 | $20.40 | 4,050 |
2024-09-05 | $20.61 | $20.76 | $20.61 | $20.76 | $20.76 | 3,878 |
2024-09-04 | $20.53 | $20.81 | $20.53 | $20.61 | $20.61 | 8,015 |
2024-09-03 | $20.62 | $20.62 | $20.41 | $20.45 | $20.45 | 10,149 |
2024-08-30 | $20.55 | $20.76 | $20.55 | $20.73 | $20.73 | 13,128 |
2024-08-29 | $20.73 | $20.79 | $20.67 | $20.74 | $20.74 | 12,239 |
2024-08-28 | $21.00 | $21.12 | $20.99 | $21.02 | $21.02 | 3,630 |
2024-08-27 | $21.27 | $21.27 | $21.07 | $21.10 | $21.10 | 35,284 |
2024-08-26 | $21.42 | $21.42 | $21.14 | $21.22 | $21.22 | 97,608 |
2024-08-23 | $21.07 | $21.34 | $21.06 | $21.32 | $21.32 | 4,089 |
2024-08-22 | $21.07 | $21.08 | $20.80 | $20.85 | $20.85 | 3,800 |
2024-08-21 | $21.47 | $21.50 | $21.21 | $21.32 | $21.32 | 23,938 |
2024-08-20 | $21.65 | $21.65 | $21.41 | $21.43 | $21.43 | 3,333 |
2024-08-19 | $21.48 | $21.79 | $21.48 | $21.69 | $21.69 | 8,847 |
2024-08-16 | $21.47 | $21.50 | $21.33 | $21.35 | $21.35 | 8,885 |
2024-08-15 | $21.26 | $21.49 | $21.26 | $21.38 | $21.38 | 4,337 |
2024-08-14 | $21.13 | $21.21 | $21.10 | $21.16 | $21.16 | 4,228 |
2024-08-13 | $20.99 | $21.12 | $20.92 | $21.12 | $21.12 | 7,930 |
2024-08-12 | $20.81 | $20.82 | $20.70 | $20.79 | $20.79 | 9,993 |
2024-08-09 | $20.50 | $20.69 | $20.48 | $20.68 | $20.68 | 5,693 |
2024-08-08 | $19.96 | $20.34 | $19.94 | $20.27 | $20.27 | 6,283 |
2024-08-07 | $19.93 | $20.02 | $19.79 | $19.85 | $19.85 | 231,211 |
2024-08-06 | $19.42 | $19.72 | $19.42 | $19.62 | $19.62 | 5,125 |
2024-08-05 | $19.07 | $19.37 | $18.84 | $19.33 | $19.33 | 50,285 |
2024-08-02 | $19.76 | $19.76 | $19.51 | $19.58 | $19.58 | 14,534 |
2024-08-01 | $20.28 | $20.39 | $19.77 | $19.84 | $19.84 | 11,125 |
2024-07-31 | $20.12 | $20.28 | $20.11 | $20.17 | $20.17 | 5,140 |
2024-07-30 | $19.94 | $20.00 | $19.93 | $19.99 | $19.99 | 4,992 |
2024-07-29 | $20.15 | $20.15 | $19.94 | $20.09 | $20.09 | 14,194 |
2024-07-26 | $20.13 | $20.22 | $20.10 | $20.22 | $20.22 | 10,351 |
2024-07-25 | $20.15 | $20.16 | $20.08 | $20.08 | $20.08 | 3,707 |
2024-07-24 | $20.33 | $20.45 | $20.16 | $20.21 | $20.21 | 5,803 |
2024-07-23 | $20.61 | $20.63 | $20.48 | $20.49 | $20.49 | 6,339 |
2024-07-22 | $20.70 | $20.88 | $20.70 | $20.80 | $20.80 | 8,858 |
2024-07-19 | $20.84 | $20.84 | $20.59 | $20.60 | $20.60 | 4,008 |
2024-07-18 | $20.91 | $21.01 | $20.60 | $20.60 | $20.60 | 5,307 |
2024-07-17 | $21.21 | $21.30 | $21.17 | $21.22 | $21.22 | 3,625 |
2024-07-16 | $21.49 | $21.49 | $21.32 | $21.44 | $21.44 | 4,779 |
2024-07-15 | $21.28 | $21.42 | $21.25 | $21.36 | $21.36 | 9,222 |
2024-07-12 | $21.29 | $21.50 | $21.27 | $21.48 | $21.48 | 7,549 |
2024-07-11 | $21.28 | $21.32 | $21.21 | $21.24 | $21.24 | 6,688 |
2024-07-10 | $21.18 | $21.18 | $21.01 | $21.18 | $21.18 | 15,178 |
2024-07-09 | $20.81 | $21.00 | $20.81 | $21.00 | $21.00 | 10,415 |
2024-07-08 | $20.54 | $20.72 | $20.53 | $20.71 | $20.71 | 59,894 |
2024-07-05 | $20.61 | $20.61 | $20.36 | $20.61 | $20.61 | 18,575 |
2024-07-03 | $20.26 | $20.46 | $20.26 | $20.46 | $20.46 | 12,517 |
2024-07-02 | $19.96 | $20.08 | $19.81 | $19.92 | $19.92 | 18,439 |
2024-07-01 | $20.05 | $20.21 | $19.92 | $19.95 | $19.95 | 36,370 |
2024-06-28 | $20.13 | $20.13 | $19.99 | $20.00 | $20.00 | 16,218 |
2024-06-27 | $20.09 | $20.18 | $20.04 | $20.18 | $20.18 | 6,394 |
2024-06-26 | $19.96 | $20.04 | $19.88 | $20.01 | $20.01 | 12,367 |
2024-06-25 | $20.28 | $20.28 | $20.10 | $20.18 | $20.18 | 5,605 |
2024-06-24 | $20.30 | $20.46 | $20.30 | $20.40 | $20.40 | 13,410 |
2024-06-21 | $20.05 | $20.21 | $20.05 | $20.15 | $20.15 | 24,370 |
2024-06-20 | $20.67 | $20.81 | $20.50 | $20.57 | $20.57 | 6,567 |
2024-06-18 | $20.34 | $20.66 | $20.34 | $20.51 | $20.51 | 13,127 |
2024-06-17 | $20.28 | $20.37 | $20.22 | $20.34 | $20.34 | 26,948 |
2024-06-14 | $20.37 | $20.54 | $20.33 | $20.45 | $20.45 | 9,381 |
2024-06-13 | $20.56 | $20.59 | $20.41 | $20.54 | $20.54 | 8,184 |
2024-06-12 | $20.83 | $20.83 | $20.43 | $20.49 | $20.49 | 19,018 |
2024-06-11 | $20.89 | $20.95 | $20.80 | $20.87 | $20.87 | 11,669 |
2024-06-10 | $20.72 | $20.92 | $20.72 | $20.89 | $20.89 | 6,333 |
2024-06-07 | $21.50 | $21.52 | $20.91 | $20.92 | $20.92 | 21,482 |
2024-06-06 | $21.69 | $21.93 | $21.69 | $21.73 | $21.73 | 17,088 |
2024-06-05 | $21.50 | $21.68 | $21.48 | $21.57 | $21.57 | 6,033 |
2024-06-04 | $21.20 | $21.37 | $21.18 | $21.37 | $21.37 | 13,821 |
2024-06-03 | $21.97 | $21.97 | $21.37 | $21.40 | $21.40 | 15,028 |
2024-05-31 | $22.16 | $22.19 | $21.95 | $22.09 | $22.09 | 7,136 |
2024-05-30 | $22.24 | $22.39 | $22.16 | $22.30 | $22.30 | 4,537 |
2024-05-29 | $22.29 | $22.31 | $22.15 | $22.21 | $22.21 | 10,489 |
2024-05-28 | $22.76 | $22.77 | $22.56 | $22.59 | $22.59 | 15,783 |
2024-05-24 | $22.77 | $22.81 | $22.65 | $22.66 | $22.66 | 12,296 |
2024-05-23 | $23.00 | $23.05 | $22.75 | $22.76 | $22.76 | 7,613 |
2024-05-22 | $23.00 | $23.10 | $22.93 | $22.97 | $22.97 | 12,682 |
2024-05-21 | $23.49 | $23.49 | $23.33 | $23.33 | $23.33 | 4,641 |
2024-05-20 | $23.43 | $23.63 | $23.41 | $23.52 | $23.52 | 14,756 |
2024-05-17 | $23.46 | $23.59 | $23.45 | $23.57 | $23.57 | 2,742 |
2024-05-16 | $23.53 | $23.53 | $23.40 | $23.44 | $23.44 | 4,409 |
2024-05-15 | $23.31 | $23.47 | $23.20 | $23.42 | $23.42 | 8,609 |
2024-05-14 | $23.44 | $23.44 | $23.39 | $23.40 | $23.40 | 5,881 |
2024-05-13 | $23.57 | $23.57 | $23.33 | $23.38 | $23.38 | 3,804 |
2024-05-10 | $23.47 | $23.48 | $23.31 | $23.31 | $23.31 | 3,307 |
2024-05-09 | $23.11 | $23.41 | $23.08 | $23.41 | $23.41 | 2,266 |
2024-05-08 | $23.25 | $23.48 | $23.25 | $23.48 | $23.48 | 2,924 |
2024-05-07 | $23.58 | $23.59 | $23.44 | $23.48 | $23.48 | 7,897 |
2024-05-06 | $23.45 | $23.51 | $23.42 | $23.43 | $23.43 | 5,990 |
2024-05-03 | $23.38 | $23.40 | $23.28 | $23.37 | $23.37 | 4,855 |
2024-05-02 | $22.99 | $23.11 | $22.99 | $23.03 | $23.03 | 2,647 |
2024-05-01 | $22.74 | $22.99 | $22.62 | $22.75 | $22.75 | 3,337 |
2024-04-30 | $22.86 | $22.96 | $22.58 | $22.58 | $22.58 | 9,947 |
2024-04-29 | $23.08 | $23.17 | $23.05 | $23.15 | $23.15 | 4,662 |
2024-04-26 | $22.71 | $22.99 | $22.71 | $22.96 | $22.96 | 4,726 |
2024-04-25 | $22.30 | $22.51 | $22.23 | $22.49 | $22.49 | 8,300 |
2024-04-24 | $22.68 | $22.68 | $22.46 | $22.57 | $22.57 | 5,173 |
2024-04-23 | $22.41 | $22.74 | $22.40 | $22.74 | $22.74 | 5,290 |
2024-04-22 | $22.29 | $22.58 | $22.22 | $22.58 | $22.58 | 4,535 |
2024-04-19 | $22.13 | $22.39 | $22.13 | $22.37 | $22.37 | 9,000 |
2024-04-18 | $22.20 | $22.26 | $21.97 | $22.10 | $22.10 | 9,096 |
2024-04-17 | $22.13 | $22.33 | $22.10 | $22.10 | $22.10 | 8,680 |
2024-04-16 | $22.16 | $22.16 | $22.03 | $22.03 | $22.03 | 146,829 |
2024-04-15 | $22.71 | $22.77 | $22.50 | $22.56 | $22.56 | 16,458 |
2024-04-12 | $23.16 | $23.16 | $22.85 | $22.90 | $22.90 | 11,675 |
2024-04-11 | $23.41 | $23.41 | $23.26 | $23.34 | $23.34 | 3,065 |
2024-04-10 | $23.58 | $23.63 | $23.33 | $23.40 | $23.40 | 8,480 |
2024-04-09 | $24.00 | $24.05 | $23.91 | $23.96 | $23.96 | 6,563 |
2024-04-08 | $23.54 | $23.83 | $23.54 | $23.83 | $23.83 | 4,856 |
2024-04-05 | $23.42 | $23.49 | $23.36 | $23.46 | $23.46 | 6,787 |
2024-04-04 | $23.65 | $23.87 | $23.47 | $23.47 | $23.47 | 4,919 |
2024-04-03 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 1,122 |
2024-04-02 | $23.41 | $23.44 | $23.33 | $23.44 | $23.44 | 6,080 |
2024-04-01 | $23.62 | $23.62 | $23.21 | $23.32 | $23.32 | 12,740 |
2024-03-28 | $23.45 | $23.68 | $23.45 | $23.63 | $23.63 | 6,163 |
2024-03-27 | $23.40 | $23.62 | $23.40 | $23.62 | $23.62 | 10,271 |
2024-03-26 | $23.30 | $23.44 | $23.30 | $23.40 | $23.40 | 5,273 |
2024-03-25 | $23.20 | $23.40 | $23.20 | $23.31 | $23.31 | 11,567 |
2024-03-22 | $23.42 | $23.42 | $23.19 | $23.22 | $23.22 | 23,591 |
2024-03-21 | $23.66 | $23.66 | $23.32 | $23.40 | $23.40 | 37,866 |
2024-03-20 | $23.15 | $23.66 | $23.10 | $23.65 | $23.65 | 5,987 |
2024-03-19 | $23.18 | $23.23 | $23.08 | $23.08 | $23.08 | 6,908 |
2024-03-18 | $23.42 | $23.42 | $23.05 | $23.14 | $23.14 | 26,991 |
2024-03-15 | $23.32 | $23.34 | $23.20 | $23.25 | $23.25 | 6,937 |
2024-03-14 | $23.36 | $23.46 | $23.34 | $23.37 | $23.37 | 33,911 |
2024-03-13 | $23.27 | $23.44 | $23.24 | $23.39 | $23.39 | 71,830 |
2024-03-12 | $23.15 | $23.20 | $23.15 | $23.19 | $23.19 | 36,763 |
2024-03-11 | $22.98 | $23.19 | $22.98 | $23.03 | $23.03 | 31,036 |
2024-03-08 | $23.18 | $23.26 | $23.09 | $23.13 | $23.13 | 51,364 |
2024-03-07 | $23.55 | $23.55 | $23.44 | $23.45 | $23.45 | 29,512 |
2024-03-06 | $23.68 | $23.68 | $23.52 | $23.55 | $23.55 | 8,959 |
2024-03-05 | $23.42 | $23.49 | $23.36 | $23.39 | $23.39 | 4,430 |
2024-03-04 | $23.58 | $23.58 | $23.47 | $23.47 | $23.47 | 14,259 |
2024-03-01 | $23.62 | $23.75 | $23.48 | $23.59 | $23.59 | 30,074 |
2024-02-29 | $23.41 | $23.50 | $23.41 | $23.45 | $23.45 | 12,494 |
2024-02-28 | $23.79 | $23.79 | $23.47 | $23.52 | $23.52 | 21,202 |
2024-02-27 | $23.82 | $23.97 | $23.77 | $23.96 | $23.96 | 11,993 |
2024-02-26 | $23.50 | $23.63 | $23.47 | $23.57 | $23.57 | 11,463 |
2024-02-23 | $23.66 | $23.66 | $23.52 | $23.52 | $23.52 | 11,208 |
2024-02-22 | $23.87 | $23.91 | $23.75 | $23.75 | $23.75 | 28,391 |
2024-02-21 | $23.87 | $23.89 | $23.79 | $23.86 | $23.86 | 11,133 |
2024-02-20 | $23.86 | $23.93 | $23.80 | $23.90 | $23.90 | 10,887 |
2024-02-16 | $23.66 | $23.73 | $23.61 | $23.66 | $23.66 | 18,789 |
2024-02-15 | $23.49 | $23.55 | $23.45 | $23.55 | $23.55 | 16,008 |
2024-02-14 | $23.41 | $23.46 | $23.35 | $23.37 | $23.37 | 18,635 |
2024-02-13 | $23.26 | $23.35 | $23.00 | $23.15 | $23.15 | 214,769 |
2024-02-12 | $23.56 | $23.83 | $23.56 | $23.72 | $23.72 | 7,789 |
2024-02-09 | $23.47 | $23.60 | $23.47 | $23.51 | $23.51 | 15,455 |
2024-02-08 | $23.72 | $23.72 | $23.47 | $23.49 | $23.49 | 16,415 |
2024-02-07 | $23.96 | $24.00 | $23.85 | $23.92 | $23.92 | 9,012 |
2024-02-06 | $23.68 | $24.04 | $23.68 | $24.02 | $24.02 | 16,028 |
2024-02-05 | $23.48 | $23.55 | $23.20 | $23.49 | $23.49 | 10,435 |
2024-02-02 | $23.57 | $23.58 | $23.40 | $23.53 | $23.53 | 27,483 |
2024-02-01 | $23.64 | $23.87 | $23.53 | $23.81 | $23.81 | 18,118 |
2024-01-31 | $23.70 | $23.82 | $23.55 | $23.55 | $23.55 | 4,014 |
2024-01-30 | $23.51 | $23.57 | $23.38 | $23.52 | $23.52 | 6,798 |
2024-01-29 | $23.67 | $23.67 | $23.48 | $23.62 | $23.62 | 13,849 |
2024-01-26 | $23.54 | $23.78 | $23.54 | $23.73 | $23.73 | 6,933 |
2024-01-25 | $23.39 | $23.55 | $23.34 | $23.53 | $23.53 | 39,859 |
2024-01-24 | $23.54 | $23.62 | $23.32 | $23.34 | $23.34 | 36,967 |
2024-01-23 | $23.09 | $23.36 | $23.00 | $23.30 | $23.30 | 12,872 |
2024-01-22 | $23.15 | $23.32 | $22.89 | $22.95 | $22.95 | 18,962 |
2024-01-19 | $23.19 | $23.35 | $23.12 | $23.34 | $23.34 | 7,398 |
2024-01-18 | $23.28 | $23.28 | $23.08 | $23.19 | $23.19 | 17,203 |
2024-01-17 | $23.32 | $23.34 | $23.23 | $23.30 | $23.30 | 8,246 |
2024-01-16 | $23.83 | $23.84 | $23.48 | $23.48 | $23.48 | 17,562 |
2024-01-12 | $24.18 | $24.29 | $24.11 | $24.12 | $24.12 | 12,829 |
2024-01-11 | $23.96 | $23.99 | $23.76 | $23.99 | $23.99 | 4,003 |
2024-01-10 | $23.88 | $23.88 | $23.77 | $23.85 | $23.85 | 16,123 |
2024-01-09 | $24.08 | $24.08 | $23.87 | $23.87 | $23.87 | 10,728 |
2024-01-08 | $24.20 | $24.34 | $24.19 | $24.32 | $24.32 | 24,963 |
2024-01-05 | $23.97 | $24.31 | $23.95 | $24.31 | $24.31 | 15,061 |
2024-01-04 | $23.97 | $24.07 | $23.77 | $23.95 | $23.95 | 5,843 |
2024-01-03 | $24.25 | $24.30 | $24.13 | $24.15 | $24.15 | 26,549 |
2024-01-02 | $24.47 | $24.53 | $24.18 | $24.25 | $24.25 | 15,451 |
2023-12-29 | $24.71 | $24.85 | $24.59 | $24.63 | $24.63 | 33,760 |
2023-12-28 | $24.80 | $24.84 | $24.67 | $24.68 | $24.68 | 5,525 |
2023-12-27 | $24.81 | $24.83 | $24.72 | $24.78 | $24.78 | 15,833 |
2023-12-26 | $24.79 | $24.79 | $24.62 | $24.73 | $24.73 | 12,680 |
2023-12-22 | $24.41 | $24.51 | $24.39 | $24.40 | $24.40 | 5,586 |
2023-12-21 | $24.25 | $24.35 | $24.16 | $24.32 | $24.32 | 6,739 |
2023-12-20 | $24.26 | $24.30 | $23.93 | $23.93 | $23.93 | 12,239 |
2023-12-19 | $24.35 | $24.43 | $24.28 | $24.34 | $24.34 | 10,261 |
2023-12-18 | $23.83 | $24.12 | $23.76 | $24.09 | $24.09 | 14,312 |
2023-12-15 | $23.93 | $23.93 | $23.76 | $23.77 | $23.77 | 11,115 |
2023-12-14 | $24.72 | $24.79 | $24.66 | $24.76 | $23.94 | 26,162 |
2023-12-13 | $23.64 | $24.34 | $23.64 | $24.34 | $23.53 | 10,728 |
2023-12-12 | $23.59 | $23.65 | $23.50 | $23.64 | $23.64 | 8,325 |
2023-12-11 | $23.68 | $23.71 | $23.63 | $23.71 | $23.71 | 8,859 |
2023-12-08 | $23.63 | $23.83 | $23.63 | $23.79 | $23.79 | 5,897 |
2023-12-07 | $23.73 | $23.73 | $23.58 | $23.66 | $23.66 | 14,095 |
2023-12-06 | $23.88 | $23.88 | $23.65 | $23.65 | $23.65 | 13,032 |
2023-12-05 | $23.52 | $23.71 | $23.41 | $23.67 | $23.67 | 11,945 |
2023-12-04 | $23.82 | $23.82 | $23.50 | $23.55 | $23.55 | 10,314 |
2023-12-01 | $23.63 | $24.04 | $23.63 | $24.02 | $24.02 | 9,126 |
2023-11-30 | $23.37 | $23.72 | $23.34 | $23.65 | $23.65 | 14,820 |
2023-11-29 | $23.59 | $23.62 | $23.47 | $23.47 | $23.47 | 10,133 |
2023-11-28 | $23.62 | $23.71 | $23.62 | $23.66 | $23.66 | 5,237 |
2023-11-27 | $23.56 | $23.56 | $23.39 | $23.41 | $23.41 | 7,644 |
2023-11-24 | $23.56 | $23.65 | $23.50 | $23.50 | $23.50 | 22,492 |
2023-11-22 | $23.59 | $23.59 | $23.40 | $23.46 | $23.46 | 10,230 |
2023-11-21 | $23.65 | $23.65 | $23.40 | $23.46 | $23.46 | 8,989 |
2023-11-20 | $23.54 | $23.75 | $23.50 | $23.71 | $23.71 | 9,830 |
2023-11-17 | $23.19 | $23.44 | $23.19 | $23.33 | $23.33 | 6,849 |
2023-11-16 | $23.35 | $23.40 | $23.31 | $23.37 | $23.37 | 16,775 |
2023-11-15 | $23.38 | $23.46 | $23.29 | $23.35 | $23.35 | 14,521 |
2023-11-14 | $23.10 | $23.17 | $23.03 | $23.15 | $23.15 | 5,962 |
2023-11-13 | $22.33 | $22.43 | $22.20 | $22.40 | $22.40 | 9,638 |
2023-11-10 | $22.25 | $22.42 | $22.25 | $22.41 | $22.41 | 4,288 |
2023-11-09 | $22.28 | $22.43 | $22.00 | $22.01 | $22.01 | 5,397 |
2023-11-08 | $22.44 | $22.47 | $22.20 | $22.20 | $22.20 | 12,076 |
2023-11-07 | $22.45 | $22.48 | $22.39 | $22.39 | $22.39 | 15,033 |
2023-11-06 | $22.29 | $22.41 | $22.28 | $22.37 | $22.37 | 7,167 |
2023-11-03 | $22.22 | $22.42 | $22.18 | $22.27 | $22.27 | 17,825 |
2023-11-02 | $21.72 | $22.04 | $21.66 | $22.02 | $22.02 | 9,706 |
2023-11-01 | $20.94 | $21.34 | $20.94 | $21.33 | $21.33 | 9,792 |
2023-10-31 | $20.60 | $20.75 | $20.60 | $20.75 | $20.75 | 3,214 |
2023-10-30 | $21.07 | $21.08 | $20.65 | $20.65 | $20.65 | 13,942 |
2023-10-27 | $21.21 | $21.26 | $20.82 | $20.84 | $20.84 | 14,267 |
2023-10-26 | $20.81 | $21.08 | $20.77 | $21.05 | $21.05 | 9,594 |
2023-10-25 | $20.74 | $20.79 | $20.64 | $20.68 | $20.68 | 4,969 |
2023-10-24 | $20.87 | $20.88 | $20.68 | $20.81 | $20.81 | 2,823 |
2023-10-23 | $20.44 | $20.74 | $20.41 | $20.60 | $20.60 | 27,766 |
2023-10-20 | $20.71 | $20.71 | $20.58 | $20.66 | $20.66 | 4,191 |
2023-10-19 | $20.79 | $21.03 | $20.76 | $20.80 | $20.80 | 11,523 |
2023-10-18 | $21.07 | $21.07 | $20.84 | $20.85 | $20.85 | 5,788 |
2023-10-17 | $21.11 | $21.44 | $21.11 | $21.26 | $21.26 | 23,319 |
2023-10-16 | $21.15 | $21.35 | $21.15 | $21.35 | $21.35 | 6,462 |
2023-10-13 | $21.29 | $21.31 | $21.02 | $21.02 | $21.02 | 6,316 |
2023-10-12 | $21.47 | $21.47 | $20.92 | $21.05 | $21.05 | 7,506 |
2023-10-11 | $21.34 | $21.41 | $21.24 | $21.40 | $21.40 | 3,754 |
2023-10-10 | $20.95 | $21.33 | $20.95 | $21.33 | $21.33 | 3,340 |
2023-10-09 | $20.47 | $20.73 | $20.36 | $20.72 | $20.72 | 11,031 |
2023-10-06 | $20.15 | $20.62 | $19.96 | $20.56 | $20.56 | 11,278 |
2023-10-05 | $20.52 | $20.52 | $20.24 | $20.36 | $20.36 | 24,861 |
2023-10-04 | $20.68 | $20.78 | $20.51 | $20.70 | $20.70 | 8,097 |
2023-10-03 | $21.09 | $21.26 | $20.61 | $20.63 | $20.63 | 24,928 |
2023-10-02 | $21.47 | $21.48 | $21.21 | $21.31 | $21.31 | 7,475 |
2023-09-29 | $21.88 | $21.88 | $21.67 | $21.67 | $21.67 | 3,934 |
2023-09-28 | $21.30 | $21.57 | $21.30 | $21.57 | $21.57 | 9,141 |
2023-09-27 | $21.42 | $21.46 | $21.09 | $21.28 | $21.28 | 14,206 |
2023-09-26 | $21.68 | $21.68 | $21.47 | $21.47 | $21.47 | 6,948 |
2023-09-25 | $21.90 | $21.93 | $21.78 | $21.84 | $21.84 | 18,657 |
2023-09-22 | $22.26 | $22.26 | $22.08 | $22.08 | $22.08 | 5,598 |
2023-09-21 | $22.29 | $22.29 | $22.07 | $22.07 | $22.07 | 8,029 |
2023-09-20 | $22.76 | $22.93 | $22.69 | $22.69 | $22.69 | 12,285 |
2023-09-19 | $22.64 | $22.64 | $22.57 | $22.57 | $22.57 | 8,584 |
2023-09-18 | $22.64 | $22.69 | $22.57 | $22.64 | $22.64 | 5,721 |
2023-09-15 | $22.71 | $22.77 | $22.61 | $22.62 | $22.62 | 7,254 |
2023-09-14 | $22.56 | $22.75 | $22.53 | $22.70 | $22.70 | 12,236 |
2023-09-13 | $22.45 | $22.54 | $22.38 | $22.38 | $22.38 | 7,814 |
2023-09-12 | $22.19 | $22.27 | $22.19 | $22.20 | $22.20 | 3,906 |
2023-09-11 | $22.00 | $22.22 | $21.95 | $22.21 | $22.21 | 16,765 |
2023-09-08 | $21.78 | $21.80 | $21.74 | $21.75 | $21.75 | 3,974 |
2023-09-07 | $21.85 | $21.85 | $21.59 | $21.59 | $21.59 | 30,205 |
2023-09-06 | $22.25 | $22.25 | $21.93 | $21.94 | $21.94 | 8,714 |
2023-09-05 | $22.27 | $22.29 | $22.13 | $22.13 | $22.13 | 4,158 |
2023-09-01 | $22.57 | $22.59 | $22.45 | $22.51 | $22.51 | 4,763 |
2023-08-31 | $22.83 | $22.83 | $22.25 | $22.25 | $22.25 | 6,864 |
2023-08-30 | $23.07 | $23.10 | $22.96 | $22.97 | $22.97 | 3,449 |
2023-08-29 | $22.82 | $23.06 | $22.82 | $23.05 | $23.05 | 13,129 |
2023-08-28 | $22.63 | $22.82 | $22.56 | $22.82 | $22.82 | 15,456 |
2023-08-25 | $22.64 | $22.65 | $22.51 | $22.64 | $22.64 | 3,986 |
2023-08-24 | $22.86 | $22.89 | $22.70 | $22.70 | $22.70 | 17,097 |
2023-08-23 | $22.70 | $22.99 | $22.70 | $22.98 | $22.98 | 9,461 |
2023-08-22 | $22.35 | $22.41 | $22.21 | $22.38 | $22.38 | 8,476 |
2023-08-21 | $22.05 | $22.11 | $21.94 | $22.02 | $22.02 | 3,865 |
2023-08-18 | $21.95 | $22.19 | $21.95 | $22.17 | $22.17 | 7,262 |
2023-08-17 | $22.38 | $22.38 | $22.05 | $22.06 | $22.06 | 5,576 |
2023-08-16 | $22.34 | $22.50 | $22.19 | $22.19 | $22.19 | 2,972 |
2023-08-15 | $22.42 | $22.42 | $22.22 | $22.24 | $22.24 | 8,403 |
2023-08-14 | $22.50 | $22.50 | $22.31 | $22.38 | $22.38 | 10,517 |
2023-08-11 | $22.79 | $22.96 | $22.64 | $22.67 | $22.67 | 14,698 |
2023-08-10 | $23.12 | $23.20 | $22.89 | $22.89 | $22.89 | 3,718 |
2023-08-09 | $22.80 | $22.84 | $22.74 | $22.83 | $22.83 | 13,990 |
2023-08-08 | $22.68 | $22.88 | $22.54 | $22.83 | $22.83 | 7,223 |
2023-08-07 | $23.04 | $23.04 | $22.85 | $22.98 | $22.98 | 9,604 |
2023-08-04 | $23.08 | $23.32 | $23.00 | $23.00 | $23.00 | 2,483 |
2023-08-03 | $23.10 | $23.10 | $22.93 | $22.95 | $22.95 | 3,324 |
2023-08-02 | $23.53 | $23.53 | $23.30 | $23.31 | $23.31 | 12,434 |
2023-08-01 | $23.82 | $23.84 | $23.60 | $23.64 | $23.64 | 26,600 |
2023-07-31 | $23.98 | $24.08 | $23.98 | $24.07 | $24.07 | 10,647 |
2023-07-28 | $23.78 | $23.93 | $23.78 | $23.87 | $23.87 | 2,860 |
2023-07-27 | $23.99 | $23.99 | $23.63 | $23.63 | $23.63 | 7,284 |
2023-07-26 | $23.87 | $24.07 | $23.82 | $24.06 | $24.06 | 4,134 |
2023-07-25 | $23.91 | $23.96 | $23.80 | $23.83 | $23.83 | 6,168 |
2023-07-24 | $23.43 | $23.83 | $23.43 | $23.75 | $23.75 | 19,015 |
2023-07-21 | $23.46 | $23.46 | $23.39 | $23.42 | $23.42 | 5,636 |
2023-07-20 | $23.32 | $23.32 | $23.07 | $23.16 | $23.16 | 11,077 |
2023-07-19 | $23.25 | $23.30 | $23.05 | $23.20 | $23.20 | 98,358 |
2023-07-18 | $23.19 | $23.33 | $23.17 | $23.28 | $23.28 | 14,118 |
2023-07-17 | $22.94 | $23.25 | $22.66 | $23.25 | $23.25 | 9,255 |
2023-07-14 | $23.23 | $23.29 | $23.17 | $23.18 | $23.18 | 6,879 |
2023-07-13 | $23.33 | $23.47 | $23.30 | $23.38 | $23.38 | 16,436 |
2023-07-12 | $23.29 | $23.29 | $23.02 | $23.05 | $23.05 | 13,032 |
2023-07-11 | $22.35 | $22.82 | $22.35 | $22.82 | $22.82 | 4,727 |
2023-07-10 | $22.83 | $22.83 | $22.70 | $22.76 | $22.76 | 5,867 |
2023-07-07 | $22.83 | $23.00 | $22.81 | $22.86 | $22.86 | 13,329 |
2023-07-06 | $22.80 | $22.80 | $22.36 | $22.41 | $22.41 | 9,995 |
2023-07-05 | $23.03 | $23.17 | $22.95 | $23.08 | $23.08 | 4,695 |
2023-07-03 | $23.06 | $23.29 | $23.06 | $23.23 | $23.23 | 3,091 |
2023-06-30 | $23.01 | $23.08 | $22.90 | $22.97 | $22.97 | 260,592 |
2023-06-29 | $22.61 | $22.86 | $22.61 | $22.86 | $22.86 | 10,239 |
2023-06-28 | $22.73 | $22.73 | $22.53 | $22.56 | $22.56 | 14,604 |
2023-06-27 | $22.94 | $22.98 | $22.76 | $22.87 | $22.87 | 15,083 |
2023-06-26 | $22.98 | $23.01 | $22.85 | $22.97 | $22.97 | 14,809 |
2023-06-23 | $22.89 | $22.99 | $22.89 | $22.91 | $22.91 | 5,304 |
2023-06-22 | $23.11 | $23.11 | $22.97 | $23.04 | $23.04 | 4,477 |
2023-06-21 | $23.24 | $23.34 | $23.24 | $23.29 | $23.29 | 3,295 |
2023-06-20 | $23.05 | $23.17 | $23.05 | $23.09 | $23.09 | 4,205 |
2023-06-16 | $23.11 | $23.25 | $23.05 | $23.10 | $23.10 | 11,681 |
2023-06-15 | $23.78 | $23.84 | $23.68 | $23.82 | $23.29 | 8,085 |
2023-06-14 | $23.29 | $23.65 | $23.29 | $23.65 | $23.12 | 6,279 |
2023-06-13 | $23.23 | $23.23 | $23.08 | $23.13 | $22.61 | 7,287 |
2023-06-12 | $23.11 | $23.12 | $23.02 | $23.11 | $22.60 | 6,773 |
2023-06-09 | $22.85 | $23.17 | $22.85 | $23.12 | $23.12 | 5,912 |
2023-06-08 | $22.73 | $22.86 | $22.68 | $22.86 | $22.86 | 5,545 |
2023-06-07 | $22.78 | $22.83 | $22.66 | $22.67 | $22.67 | 3,491 |
2023-06-06 | $22.19 | $22.57 | $22.19 | $22.57 | $22.57 | 7,067 |
2023-06-05 | $22.07 | $22.15 | $22.02 | $22.15 | $22.15 | 4,561 |
2023-06-02 | $21.96 | $22.00 | $21.86 | $21.97 | $21.97 | 5,412 |
2023-06-01 | $21.21 | $21.49 | $21.21 | $21.49 | $21.49 | 5,402 |
2023-05-31 | $21.17 | $21.17 | $20.90 | $21.01 | $21.01 | 9,603 |
2023-05-30 | $21.53 | $21.53 | $21.16 | $21.29 | $21.29 | 6,702 |
2023-05-26 | $21.70 | $21.84 | $21.64 | $21.75 | $21.75 | 8,198 |
2023-05-25 | $21.48 | $21.50 | $21.39 | $21.42 | $21.42 | 4,384 |
2023-05-24 | $21.49 | $21.52 | $21.44 | $21.44 | $21.44 | 14,331 |
2023-05-23 | $21.50 | $21.74 | $21.42 | $21.42 | $21.42 | 3,683 |
2023-05-22 | $21.74 | $21.76 | $21.54 | $21.54 | $21.54 | 5,922 |
2023-05-19 | $21.92 | $21.92 | $21.72 | $21.72 | $21.72 | 5,428 |
2023-05-18 | $21.72 | $21.88 | $21.68 | $21.88 | $21.88 | 3,983 |
2023-05-17 | $21.83 | $22.00 | $21.83 | $21.91 | $21.91 | 4,378 |
2023-05-16 | $22.09 | $22.10 | $21.78 | $21.78 | $21.78 | 8,435 |
2023-05-15 | $21.87 | $22.09 | $21.83 | $22.09 | $22.09 | 13,067 |
2023-05-12 | $21.73 | $21.82 | $21.73 | $21.81 | $21.81 | 4,480 |
2023-05-11 | $21.46 | $21.73 | $21.46 | $21.73 | $21.73 | 3,614 |
2023-05-10 | $21.60 | $21.72 | $21.59 | $21.72 | $21.72 | 3,046 |
2023-05-09 | $21.14 | $21.46 | $21.14 | $21.46 | $21.46 | 9,524 |
2023-05-08 | $21.31 | $21.42 | $21.16 | $21.22 | $21.22 | 3,701 |
2023-05-05 | $20.86 | $21.25 | $20.86 | $21.24 | $21.24 | 7,492 |
2023-05-04 | $20.67 | $20.71 | $20.49 | $20.65 | $20.65 | 6,340 |
2023-05-03 | $20.58 | $20.74 | $20.54 | $20.61 | $20.61 | 6,908 |
2023-05-02 | $20.81 | $20.82 | $20.46 | $20.52 | $20.52 | 6,119 |
2023-05-01 | $20.96 | $21.08 | $20.80 | $20.85 | $20.85 | 10,172 |
2023-04-28 | $20.87 | $20.99 | $20.87 | $20.99 | $20.99 | 8,474 |
2023-04-27 | $20.49 | $20.70 | $20.49 | $20.70 | $20.70 | 9,971 |
2023-04-26 | $20.46 | $20.60 | $20.40 | $20.40 | $20.40 | 3,985 |
2023-04-25 | $20.66 | $20.66 | $20.43 | $20.50 | $20.50 | 7,679 |
2023-04-24 | $20.62 | $20.79 | $20.57 | $20.77 | $20.77 | 3,890 |
2023-04-21 | $20.73 | $20.73 | $20.49 | $20.58 | $20.58 | 3,847 |
2023-04-20 | $20.86 | $20.93 | $20.81 | $20.81 | $20.81 | 3,954 |
2023-04-19 | $20.85 | $20.90 | $20.70 | $20.70 | $20.70 | 31,700 |
2023-04-18 | $21.33 | $21.35 | $21.21 | $21.28 | $21.28 | 5,099 |
2023-04-17 | $21.44 | $21.44 | $21.27 | $21.40 | $21.40 | 9,426 |
2023-04-14 | $21.15 | $21.42 | $21.15 | $21.42 | $21.42 | 18,091 |
2023-04-13 | $21.40 | $21.46 | $21.35 | $21.40 | $21.40 | 218,794 |
2023-04-12 | $21.32 | $21.55 | $21.25 | $21.33 | $21.33 | 10,541 |
2023-04-11 | $20.78 | $21.08 | $20.78 | $21.08 | $21.08 | 310,096 |
2023-04-10 | $20.24 | $20.35 | $20.20 | $20.33 | $20.33 | 7,316 |
2023-04-06 | $20.10 | $20.19 | $20.05 | $20.17 | $20.17 | 4,892 |
2023-04-05 | $20.13 | $20.16 | $20.05 | $20.15 | $20.15 | 4,585 |
2023-04-04 | $20.47 | $20.47 | $20.26 | $20.33 | $20.33 | 2,453 |
2023-04-03 | $20.29 | $20.36 | $20.21 | $20.32 | $20.32 | 10,310 |
2023-03-31 | $20.63 | $20.63 | $20.36 | $20.39 | $20.39 | 5,216 |
2023-03-30 | $20.49 | $20.54 | $20.31 | $20.52 | $20.52 | 3,433 |
2023-03-29 | $19.96 | $20.20 | $19.96 | $20.19 | $20.19 | 7,420 |
2023-03-28 | $19.87 | $19.95 | $19.87 | $19.90 | $19.90 | 5,646 |
2023-03-27 | $19.47 | $19.58 | $19.41 | $19.55 | $19.55 | 13,994 |
2023-03-24 | $19.03 | $19.31 | $18.98 | $19.28 | $19.28 | 3,731 |
2023-03-23 | $19.51 | $19.51 | $19.00 | $19.05 | $19.05 | 4,467 |
2023-03-22 | $19.45 | $19.77 | $19.38 | $19.39 | $19.39 | 3,761 |
2023-03-21 | $19.44 | $19.51 | $19.35 | $19.46 | $19.46 | 7,334 |
2023-03-20 | $19.31 | $19.44 | $19.27 | $19.31 | $19.31 | 8,485 |
2023-03-17 | $19.40 | $19.40 | $19.23 | $19.29 | $19.29 | 2,831 |
2023-03-16 | $19.36 | $19.68 | $19.25 | $19.68 | $19.68 | 7,018 |
2023-03-15 | $19.31 | $19.38 | $19.10 | $19.34 | $19.34 | 14,833 |
2023-03-14 | $19.86 | $19.99 | $19.75 | $19.79 | $19.79 | 9,186 |
2023-03-13 | $19.64 | $19.89 | $19.60 | $19.60 | $19.60 | 8,002 |
2023-03-10 | $20.36 | $20.38 | $20.00 | $20.05 | $20.05 | 11,009 |
2023-03-09 | $20.75 | $20.83 | $20.47 | $20.47 | $20.47 | 16,266 |
2023-03-08 | $20.71 | $20.93 | $20.71 | $20.81 | $20.81 | 10,323 |
2023-03-07 | $20.54 | $20.54 | $20.32 | $20.35 | $20.35 | 5,892 |
2023-03-06 | $20.40 | $20.71 | $20.40 | $20.69 | $20.69 | 4,767 |
2023-03-03 | $20.46 | $20.59 | $20.46 | $20.55 | $20.55 | 2,626 |
2023-03-02 | $20.25 | $20.39 | $20.24 | $20.24 | $20.24 | 7,550 |
2023-03-01 | $20.23 | $20.47 | $20.23 | $20.47 | $20.47 | 10,502 |
2023-02-28 | $20.39 | $20.40 | $20.19 | $20.19 | $20.19 | 7,097 |
2023-02-27 | $20.28 | $20.48 | $20.28 | $20.36 | $20.36 | 3,815 |
2023-02-24 | $20.45 | $20.45 | $20.26 | $20.34 | $20.34 | 18,015 |
2023-02-23 | $20.98 | $21.02 | $20.63 | $20.83 | $20.83 | 3,425 |
2023-02-22 | $20.65 | $20.71 | $20.55 | $20.65 | $20.65 | 7,944 |
2023-02-21 | $20.96 | $21.07 | $20.60 | $20.62 | $20.62 | 11,862 |
2023-02-17 | $20.87 | $21.05 | $20.87 | $21.03 | $21.03 | 6,313 |
2023-02-16 | $20.69 | $21.09 | $20.62 | $20.99 | $20.99 | 7,852 |
2023-02-15 | $20.69 | $20.84 | $20.58 | $20.84 | $20.84 | 5,253 |
2023-02-14 | $20.86 | $21.02 | $20.63 | $20.71 | $20.71 | 9,625 |
2023-02-13 | $20.69 | $20.87 | $20.69 | $20.84 | $20.84 | 16,359 |
2023-02-10 | $20.40 | $20.59 | $20.40 | $20.56 | $20.56 | 15,917 |
2023-02-09 | $20.72 | $20.72 | $20.39 | $20.39 | $20.39 | 19,560 |
2023-02-08 | $20.63 | $20.77 | $20.53 | $20.74 | $20.74 | 9,697 |
2023-02-07 | $20.73 | $20.73 | $20.47 | $20.59 | $20.59 | 8,895 |
2023-02-06 | $20.67 | $20.77 | $20.50 | $20.77 | $20.77 | 17,795 |
2023-02-03 | $21.09 | $21.22 | $20.84 | $20.90 | $20.90 | 7,678 |
2023-02-02 | $22.05 | $22.05 | $21.37 | $21.41 | $21.41 | 18,153 |
2023-02-01 | $21.67 | $21.73 | $21.40 | $21.73 | $21.73 | 17,546 |
2023-01-31 | $21.67 | $21.75 | $21.62 | $21.75 | $21.75 | 15,809 |
2023-01-30 | $21.59 | $21.60 | $21.41 | $21.41 | $21.41 | 11,809 |
2023-01-27 | $21.80 | $21.80 | $21.53 | $21.58 | $21.58 | 17,221 |
2023-01-26 | $21.96 | $21.96 | $21.73 | $21.96 | $21.96 | 15,576 |
2023-01-25 | $21.49 | $21.86 | $21.46 | $21.86 | $21.86 | 18,255 |
2023-01-24 | $21.39 | $21.56 | $21.29 | $21.55 | $21.55 | 10,430 |
2023-01-23 | $21.15 | $21.41 | $21.14 | $21.23 | $21.23 | 28,376 |
2023-01-20 | $20.92 | $21.15 | $20.85 | $21.12 | $21.12 | 13,844 |
2023-01-19 | $21.02 | $21.20 | $20.85 | $21.12 | $21.12 | 152,785 |
2023-01-18 | $21.59 | $21.59 | $21.08 | $21.08 | $21.08 | 15,556 |
2023-01-17 | $21.13 | $21.27 | $21.06 | $21.27 | $21.27 | 16,051 |
2023-01-13 | $21.16 | $21.25 | $21.11 | $21.22 | $21.22 | 35,380 |
2023-01-12 | $21.14 | $21.44 | $21.00 | $21.30 | $21.30 | 15,452 |
2023-01-11 | $20.79 | $21.12 | $20.77 | $21.11 | $21.11 | 20,055 |
2023-01-10 | $20.35 | $20.71 | $20.33 | $20.64 | $20.64 | 7,694 |
2023-01-09 | $20.18 | $20.36 | $20.07 | $20.24 | $20.24 | 12,166 |
2023-01-06 | $20.11 | $20.26 | $19.84 | $20.25 | $20.25 | 10,605 |
2023-01-05 | $19.23 | $19.61 | $19.23 | $19.61 | $19.61 | 9,882 |
2023-01-04 | $18.88 | $19.13 | $18.83 | $19.12 | $19.12 | 11,255 |
2023-01-03 | $19.27 | $19.27 | $18.80 | $18.80 | $18.80 | 44,123 |
2022-12-30 | $19.82 | $19.83 | $19.54 | $19.62 | $19.62 | 19,521 |
2022-12-29 | $20.21 | $20.21 | $19.87 | $19.87 | $19.87 | 13,544 |
2022-12-28 | $20.01 | $20.03 | $19.88 | $19.96 | $19.96 | 6,329 |
2022-12-27 | $19.75 | $19.90 | $19.70 | $19.78 | $19.78 | 83,407 |
2022-12-23 | $20.15 | $20.33 | $20.14 | $20.29 | $20.29 | 8,727 |
2022-12-22 | $19.98 | $19.98 | $19.66 | $19.87 | $19.87 | 11,803 |
2022-12-21 | $19.71 | $19.84 | $19.69 | $19.82 | $19.82 | 7,179 |
2022-12-20 | $19.58 | $19.80 | $19.57 | $19.65 | $19.65 | 13,946 |
2022-12-19 | $18.93 | $19.15 | $18.90 | $19.13 | $19.13 | 26,468 |
2022-12-16 | $18.87 | $18.92 | $18.75 | $18.83 | $18.83 | 10,892 |
2022-12-15 | $20.00 | $20.20 | $19.94 | $19.97 | $18.89 | 6,271 |
2022-12-14 | $20.02 | $20.23 | $19.82 | $20.16 | $19.07 | 10,041 |
2022-12-13 | $20.79 | $20.79 | $20.21 | $20.21 | $19.12 | 8,050 |
2022-12-12 | $20.46 | $20.51 | $20.14 | $20.51 | $19.40 | 8,838 |
2022-12-09 | $20.93 | $20.95 | $20.79 | $20.79 | $19.66 | 5,954 |
2022-12-08 | $21.18 | $21.27 | $20.95 | $20.96 | $19.83 | 11,822 |
2022-12-07 | $21.25 | $21.28 | $21.13 | $21.13 | $19.99 | 5,554 |
2022-12-06 | $21.10 | $21.22 | $21.00 | $21.21 | $20.07 | 12,626 |
2022-12-05 | $21.28 | $21.30 | $20.92 | $20.92 | $19.79 | 4,558 |
2022-12-02 | $21.84 | $21.89 | $21.62 | $21.62 | $20.45 | 7,507 |
2022-12-01 | $21.74 | $21.76 | $21.64 | $21.65 | $20.48 | 29,298 |
2022-11-30 | $21.23 | $21.77 | $21.23 | $21.77 | $20.59 | 3,053 |
2022-11-29 | $21.19 | $21.29 | $21.16 | $21.21 | $20.06 | 1,842 |
2022-11-28 | $20.81 | $20.92 | $20.80 | $20.80 | $19.67 | 15,511 |
2022-11-25 | $20.98 | $21.08 | $20.82 | $20.82 | $19.69 | 8,321 |
2022-11-23 | $20.72 | $20.93 | $20.72 | $20.92 | $19.79 | 11,269 |
2022-11-22 | $20.97 | $20.97 | $20.72 | $20.80 | $19.68 | 18,673 |
2022-11-21 | $20.77 | $20.96 | $20.58 | $20.96 | $19.82 | 57,938 |
2022-11-18 | $20.72 | $20.85 | $20.62 | $20.66 | $19.54 | 195,776 |
2022-11-17 | $20.29 | $20.62 | $20.27 | $20.61 | $19.50 | 15,934 |
2022-11-16 | $21.25 | $21.25 | $20.78 | $20.78 | $19.66 | 5,100 |
2022-11-15 | $21.49 | $21.62 | $21.40 | $21.41 | $20.25 | 13,732 |
2022-11-14 | $21.27 | $21.58 | $21.27 | $21.38 | $20.22 | 13,075 |
2022-11-11 | $21.11 | $21.32 | $21.11 | $21.27 | $20.12 | 8,478 |
2022-11-10 | $21.02 | $21.11 | $20.67 | $20.70 | $19.58 | 10,755 |
2022-11-09 | $21.91 | $22.12 | $21.49 | $21.51 | $20.35 | 19,220 |
2022-11-08 | $22.01 | $22.21 | $21.88 | $22.05 | $20.86 | 6,185 |
2022-11-07 | $22.51 | $22.51 | $21.82 | $21.82 | $20.64 | 4,574 |
2022-11-04 | $22.76 | $22.82 | $22.45 | $22.61 | $21.39 | 12,590 |
2022-11-03 | $21.58 | $22.11 | $21.55 | $21.99 | $20.80 | 7,384 |
2022-11-02 | $21.91 | $22.06 | $21.53 | $21.53 | $20.37 | 23,608 |
2022-11-01 | $21.85 | $22.27 | $21.65 | $22.08 | $20.89 | 10,256 |
2022-10-31 | $21.08 | $21.70 | $21.08 | $21.68 | $20.51 | 11,247 |
2022-10-28 | $20.97 | $21.08 | $20.90 | $21.08 | $21.08 | 4,472 |
2022-10-27 | $20.76 | $21.23 | $20.76 | $21.12 | $21.12 | 4,153 |
2022-10-26 | $20.89 | $20.95 | $20.66 | $20.68 | $20.68 | 5,252 |
2022-10-25 | $20.88 | $21.20 | $20.88 | $20.98 | $20.98 | 3,756 |
2022-10-24 | $21.41 | $21.41 | $21.04 | $21.06 | $21.06 | 7,414 |
2022-10-21 | $21.25 | $21.96 | $21.25 | $21.92 | $21.92 | 4,446 |
2022-10-20 | $21.07 | $21.27 | $21.07 | $21.16 | $21.16 | 4,000 |
2022-10-19 | $20.74 | $20.95 | $20.74 | $20.93 | $20.93 | 5,305 |
2022-10-18 | $20.91 | $20.91 | $20.59 | $20.89 | $20.89 | 9,705 |
2022-10-17 | $20.47 | $20.70 | $20.47 | $20.53 | $20.53 | 4,021 |
2022-10-14 | $20.58 | $20.58 | $20.08 | $20.08 | $20.08 | 2,737 |
2022-10-13 | $20.13 | $20.91 | $20.13 | $20.63 | $20.63 | 12,712 |
2022-10-12 | $20.60 | $20.66 | $20.45 | $20.50 | $20.50 | 12,083 |
2022-10-11 | $20.92 | $21.05 | $20.57 | $20.66 | $20.66 | 14,620 |
2022-10-10 | $21.10 | $21.13 | $20.95 | $21.01 | $21.01 | 12,567 |
2022-10-07 | $21.10 | $21.17 | $20.99 | $21.02 | $21.02 | 7,912 |
2022-10-06 | $21.32 | $21.34 | $21.25 | $21.27 | $21.27 | 3,223 |
2022-10-05 | $20.98 | $21.27 | $20.94 | $21.23 | $21.23 | 6,464 |
2022-10-04 | $21.40 | $21.40 | $21.12 | $21.25 | $21.25 | 3,371 |
2022-10-03 | $20.61 | $21.12 | $20.61 | $21.05 | $21.05 | 15,943 |
2022-09-30 | $19.51 | $19.87 | $19.39 | $19.69 | $19.69 | 4,182 |
2022-09-29 | $19.33 | $19.54 | $19.26 | $19.51 | $19.51 | 5,836 |
2022-09-28 | $19.64 | $19.83 | $19.49 | $19.75 | $19.75 | 2,638 |
2022-09-27 | $19.84 | $19.84 | $19.51 | $19.54 | $19.54 | 49,646 |
2022-09-26 | $19.98 | $20.01 | $19.48 | $19.50 | $19.50 | 17,261 |
2022-09-23 | $20.59 | $20.59 | $20.20 | $20.38 | $20.38 | 16,688 |
2022-09-22 | $21.04 | $21.29 | $20.81 | $21.27 | $21.27 | 4,535 |
2022-09-21 | $21.02 | $21.23 | $20.89 | $20.93 | $20.93 | 23,660 |
2022-09-20 | $20.96 | $21.15 | $20.92 | $21.06 | $21.06 | 4,124 |
2022-09-19 | $20.31 | $21.01 | $20.31 | $21.00 | $21.00 | 5,708 |
2022-09-16 | $20.33 | $20.34 | $20.20 | $20.34 | $20.34 | 6,280 |
2022-09-15 | $20.78 | $20.78 | $20.46 | $20.54 | $20.54 | 5,006 |
2022-09-14 | $20.87 | $20.93 | $20.81 | $20.88 | $20.88 | 2,180 |
2022-09-13 | $21.22 | $21.22 | $20.76 | $20.80 | $20.80 | 4,983 |
2022-09-12 | $21.50 | $21.65 | $21.50 | $21.60 | $21.60 | 7,663 |
2022-09-09 | $20.88 | $21.21 | $20.88 | $21.21 | $21.21 | 2,678 |
2022-09-08 | $20.68 | $20.69 | $20.53 | $20.69 | $20.69 | 2,553 |
2022-09-07 | $20.48 | $20.72 | $20.48 | $20.68 | $20.68 | 3,281 |
2022-09-06 | $20.78 | $20.78 | $20.48 | $20.48 | $20.48 | 4,509 |
2022-09-02 | $20.73 | $21.04 | $20.73 | $20.85 | $20.85 | 2,595 |
2022-09-01 | $20.41 | $20.49 | $20.14 | $20.49 | $20.49 | 5,445 |
2022-08-31 | $20.80 | $20.80 | $20.47 | $20.47 | $20.47 | 2,494 |
2022-08-30 | $21.25 | $21.25 | $20.85 | $20.95 | $20.95 | 4,616 |
2022-08-29 | $21.46 | $21.68 | $21.46 | $21.50 | $21.50 | 8,335 |
2022-08-26 | $21.57 | $21.68 | $21.40 | $21.46 | $21.46 | 3,275 |
2022-08-25 | $21.49 | $21.61 | $21.45 | $21.61 | $21.61 | 2,128 |
2022-08-24 | $21.45 | $21.67 | $21.43 | $21.45 | $21.45 | 3,674 |
2022-08-23 | $21.17 | $21.50 | $21.17 | $21.50 | $21.50 | 15,757 |
2022-08-22 | $20.75 | $20.98 | $20.74 | $20.97 | $20.97 | 8,007 |
2022-08-19 | $21.19 | $21.19 | $20.93 | $21.05 | $21.05 | 4,409 |
2022-08-18 | $21.35 | $21.45 | $21.27 | $21.44 | $21.44 | 3,979 |
2022-08-17 | $21.27 | $21.54 | $21.27 | $21.54 | $21.54 | 2,442 |
2022-08-16 | $21.62 | $21.70 | $21.55 | $21.63 | $21.63 | 3,679 |
2022-08-15 | $21.45 | $21.79 | $21.45 | $21.74 | $21.74 | 6,022 |
2022-08-12 | $21.38 | $21.69 | $21.35 | $21.69 | $21.69 | 5,026 |
2022-08-11 | $21.29 | $21.29 | $20.96 | $21.01 | $21.01 | 4,955 |
2022-08-10 | $21.27 | $21.31 | $21.10 | $21.17 | $21.17 | 6,116 |
2022-08-09 | $20.78 | $20.78 | $20.56 | $20.68 | $20.68 | 18,092 |
2022-08-08 | $20.38 | $20.68 | $20.38 | $20.68 | $20.68 | 38,083 |
2022-08-05 | $19.71 | $20.20 | $19.71 | $20.13 | $20.13 | 10,479 |
2022-08-04 | $19.84 | $20.06 | $19.84 | $20.01 | $20.01 | 6,633 |
2022-08-03 | $19.55 | $19.61 | $19.39 | $19.54 | $19.54 | 111,950 |
2022-08-02 | $19.74 | $19.74 | $19.47 | $19.52 | $19.52 | 11,951 |
2022-08-01 | $19.95 | $20.15 | $19.72 | $19.78 | $19.78 | 19,196 |
2022-07-29 | $19.94 | $20.09 | $19.89 | $20.00 | $20.00 | 11,990 |
2022-07-28 | $19.60 | $19.96 | $19.47 | $19.92 | $19.92 | 26,278 |
2022-07-27 | $19.12 | $19.52 | $18.99 | $19.52 | $19.52 | 26,815 |
2022-07-26 | $19.16 | $19.16 | $18.84 | $18.91 | $18.91 | 15,305 |
2022-07-25 | $18.70 | $19.05 | $18.70 | $19.00 | $19.00 | 58,319 |
2022-07-22 | $18.75 | $18.76 | $18.44 | $18.52 | $18.52 | 62,588 |
2022-07-21 | $18.33 | $18.50 | $18.19 | $18.50 | $18.50 | 30,966 |
2022-07-20 | $18.47 | $18.60 | $18.44 | $18.49 | $18.49 | 11,739 |
2022-07-19 | $18.55 | $18.64 | $18.51 | $18.58 | $18.58 | 73,304 |
2022-07-18 | $18.49 | $18.70 | $18.33 | $18.35 | $18.35 | 23,387 |
2022-07-15 | $17.93 | $18.36 | $17.93 | $18.33 | $18.33 | 9,490 |
2022-07-14 | $18.18 | $18.18 | $17.76 | $17.99 | $17.99 | 18,076 |
2022-07-13 | $18.23 | $18.58 | $18.20 | $18.42 | $18.42 | 1,485,808 |
2022-07-12 | $18.25 | $18.44 | $18.24 | $18.34 | $18.34 | 1,407 |
2022-07-11 | $18.58 | $18.67 | $18.51 | $18.51 | $18.51 | 2,752 |
2022-07-08 | $19.13 | $19.14 | $18.97 | $19.14 | $19.14 | 4,356 |
2022-07-07 | $19.02 | $19.05 | $19.02 | $19.04 | $19.04 | 487 |
2022-07-06 | $18.53 | $18.56 | $18.36 | $18.56 | $18.56 | 3,754 |
2022-07-05 | $18.60 | $18.62 | $18.36 | $18.62 | $18.62 | 2,862 |
2022-07-01 | $18.87 | $19.06 | $18.67 | $19.01 | $19.01 | 10,344 |
2022-06-30 | $19.01 | $19.35 | $18.98 | $19.15 | $19.15 | 8,129 |
2022-06-29 | $19.66 | $19.66 | $19.31 | $19.41 | $19.41 | 7,268 |
2022-06-28 | $19.87 | $19.87 | $19.31 | $19.40 | $19.40 | 1,541,787 |
2022-06-27 | $19.38 | $19.63 | $19.37 | $19.60 | $19.60 | 8,847 |
2022-06-24 | $19.02 | $19.28 | $18.95 | $19.21 | $19.21 | 12,883 |
2022-06-23 | $19.41 | $19.42 | $19.04 | $19.04 | $19.04 | 6,068 |
2022-06-22 | $19.40 | $19.72 | $19.40 | $19.46 | $19.46 | 4,114 |
2022-06-21 | $19.80 | $19.82 | $19.62 | $19.62 | $19.62 | 1,171 |
2022-06-17 | $19.67 | $19.73 | $19.47 | $19.67 | $19.67 | 6,427 |
2022-06-16 | $20.71 | $20.71 | $20.28 | $20.48 | $19.68 | 3,094 |
2022-06-15 | $20.96 | $21.24 | $20.95 | $21.24 | $20.41 | 5,027 |
2022-06-14 | $20.97 | $20.98 | $20.75 | $20.75 | $19.94 | 1,125 |
2022-06-13 | $21.04 | $21.04 | $20.80 | $20.90 | $20.08 | 6,607 |
2022-06-10 | $21.99 | $22.14 | $21.72 | $21.88 | $21.03 | 6,109 |
2022-06-09 | $22.70 | $22.88 | $22.53 | $22.53 | $21.65 | 2,929 |
2022-06-08 | $23.24 | $23.30 | $22.92 | $22.94 | $22.04 | 3,104 |
2022-06-07 | $23.11 | $23.35 | $23.09 | $23.30 | $22.39 | 6,545 |
2022-06-06 | $24.09 | $24.09 | $23.55 | $23.58 | $22.66 | 6,584 |
2022-06-03 | $23.95 | $23.95 | $23.73 | $23.84 | $22.91 | 9,649 |
2022-06-02 | $23.79 | $24.04 | $23.79 | $24.04 | $23.10 | 3,684 |
2022-06-01 | $24.00 | $24.02 | $23.79 | $23.79 | $22.86 | 4,761 |
2022-05-31 | $24.25 | $24.25 | $23.90 | $23.96 | $23.02 | 6,791 |
2022-05-27 | $24.17 | $24.33 | $24.17 | $24.24 | $23.29 | 7,183 |
2022-05-26 | $23.53 | $24.04 | $23.53 | $23.99 | $23.05 | 3,182 |
2022-05-25 | $23.13 | $23.64 | $23.13 | $23.51 | $22.59 | 4,336 |
2022-05-24 | $23.34 | $23.41 | $23.03 | $23.41 | $22.49 | 2,519 |
2022-05-23 | $23.29 | $23.46 | $23.23 | $23.44 | $22.53 | 7,592 |
2022-05-20 | $22.81 | $22.94 | $22.81 | $22.93 | $22.04 | 1,079 |
2022-05-19 | $22.33 | $22.62 | $22.19 | $22.49 | $21.61 | 4,059 |
2022-05-18 | $22.30 | $22.30 | $22.00 | $22.00 | $21.14 | 5,240 |
2022-05-17 | $22.65 | $22.65 | $22.65 | $22.65 | $21.76 | 109 |
2022-05-16 | $21.92 | $22.08 | $21.92 | $22.08 | $21.21 | 2,960 |
2022-05-13 | $21.84 | $21.84 | $21.74 | $21.81 | $20.96 | 1,239 |
2022-05-12 | $21.27 | $21.28 | $21.27 | $21.28 | $20.45 | 373 |
2022-05-11 | $21.25 | $21.25 | $21.03 | $21.03 | $20.21 | 344 |
2022-05-10 | $20.93 | $20.99 | $20.72 | $20.83 | $20.02 | 3,563 |
2022-05-09 | $21.08 | $21.08 | $20.83 | $20.83 | $20.02 | 1,612 |
2022-05-06 | $21.45 | $21.70 | $21.40 | $21.48 | $20.65 | 3,254 |
2022-05-05 | $22.14 | $22.14 | $21.48 | $21.79 | $20.94 | 2,461 |
2022-05-04 | $21.67 | $22.58 | $21.63 | $22.58 | $21.70 | 1,046 |
2022-05-03 | $22.05 | $22.05 | $21.94 | $22.03 | $21.17 | 2,660 |
2022-05-02 | $21.85 | $21.88 | $21.63 | $21.75 | $20.90 | 10,070 |
2022-04-29 | $22.77 | $22.77 | $22.25 | $22.25 | $21.38 | 1,103 |
2022-04-28 | $22.49 | $22.71 | $22.21 | $22.66 | $21.78 | 1,678 |
2022-04-27 | $22.36 | $22.47 | $22.35 | $22.47 | $21.60 | 1,060 |
2022-04-26 | $22.59 | $22.59 | $22.25 | $22.25 | $21.38 | 5,590 |
2022-04-25 | $23.00 | $23.10 | $22.61 | $23.07 | $22.17 | 10,408 |
2022-04-22 | $24.00 | $24.00 | $23.34 | $23.41 | $22.49 | 5,500 |
2022-04-21 | $24.88 | $24.88 | $24.05 | $24.15 | $23.21 | 10,491 |
2022-04-20 | $24.77 | $24.79 | $24.62 | $24.75 | $23.79 | 4,235 |
2022-04-19 | $24.70 | $24.86 | $24.61 | $24.77 | $23.80 | 32,225 |
2022-04-18 | $24.68 | $24.96 | $24.68 | $24.89 | $23.92 | 4,400 |
2022-04-14 | $24.62 | $24.74 | $24.62 | $24.70 | $23.74 | 5,258 |
2022-04-13 | $24.78 | $25.02 | $24.78 | $24.98 | $24.01 | 8,668 |
2022-04-12 | $25.43 | $25.43 | $24.84 | $24.90 | $23.93 | 12,358 |
2022-04-11 | $24.87 | $25.03 | $24.82 | $24.94 | $23.97 | 8,204 |
2022-04-08 | $24.97 | $25.11 | $24.96 | $25.05 | $24.07 | 4,690 |
2022-04-07 | $24.97 | $25.12 | $24.93 | $25.07 | $24.09 | 2,827 |
2022-04-06 | $25.16 | $25.16 | $25.00 | $25.04 | $24.06 | 2,737 |
2022-04-05 | $26.00 | $26.05 | $25.30 | $25.30 | $24.31 | 36,976 |
2022-04-04 | $26.15 | $26.17 | $26.02 | $26.12 | $25.10 | 36,917 |
2022-04-01 | $25.81 | $25.98 | $25.76 | $25.98 | $24.97 | 6,004 |
2022-03-31 | $25.44 | $25.46 | $25.31 | $25.31 | $24.33 | 12,949 |
2022-03-30 | $25.36 | $25.36 | $25.16 | $25.22 | $24.23 | 11,509 |
2022-03-29 | $25.24 | $25.33 | $25.11 | $25.30 | $24.31 | 14,191 |
2022-03-28 | $24.89 | $25.01 | $24.70 | $24.95 | $23.98 | 9,630 |
2022-03-25 | $25.05 | $25.10 | $25.05 | $25.10 | $24.12 | 5,502 |
2022-03-24 | $24.78 | $24.79 | $24.65 | $24.79 | $23.82 | 6,469 |
2022-03-23 | $24.23 | $24.50 | $24.19 | $24.37 | $23.42 | 13,593 |
2022-03-22 | $24.13 | $24.16 | $24.06 | $24.16 | $23.22 | 7,081 |
2022-03-21 | $23.69 | $23.91 | $23.65 | $23.91 | $22.97 | 4,977 |
2022-03-18 | $23.02 | $23.46 | $22.98 | $23.46 | $22.55 | 3,803 |
2022-03-17 | $22.42 | $22.99 | $22.41 | $22.99 | $22.09 | 13,007 |
2022-03-16 | $22.15 | $22.33 | $22.12 | $22.33 | $21.45 | 4,833 |
2022-03-15 | $21.73 | $21.85 | $21.73 | $21.78 | $20.93 | 5,111 |
2022-03-14 | $22.45 | $22.45 | $21.99 | $21.99 | $21.14 | 8,437 |
2022-03-11 | $22.70 | $22.70 | $22.42 | $22.42 | $21.54 | 581 |
2022-03-10 | $22.72 | $22.85 | $22.68 | $22.85 | $21.96 | 1,572 |
2022-03-09 | $23.02 | $23.02 | $22.70 | $22.88 | $21.99 | 61,933 |
2022-03-08 | $22.17 | $22.29 | $22.06 | $22.20 | $21.33 | 8,602 |
2022-03-07 | $22.86 | $22.86 | $22.12 | $22.12 | $21.26 | 5,020 |
2022-03-04 | $22.63 | $22.84 | $22.63 | $22.84 | $21.95 | 578 |
2022-03-03 | $23.16 | $23.16 | $23.00 | $23.16 | $22.26 | 1,369 |
2022-03-02 | $22.37 | $22.85 | $22.37 | $22.81 | $21.92 | 744 |
2022-03-01 | $22.60 | $22.60 | $22.28 | $22.36 | $21.49 | 2,502 |
2022-02-28 | $22.36 | $22.59 | $22.21 | $22.52 | $21.64 | 681 |
2022-02-25 | $21.98 | $22.38 | $21.98 | $22.38 | $21.51 | 2,178 |
2022-02-24 | $21.45 | $22.00 | $21.45 | $22.00 | $21.14 | 3,363 |
2022-02-23 | $22.52 | $22.65 | $22.48 | $22.51 | $21.63 | 7,784 |
2022-02-22 | $22.60 | $22.61 | $22.55 | $22.59 | $21.71 | 3,930 |
2022-02-18 | $22.40 | $22.44 | $22.30 | $22.30 | $21.43 | 2,940 |
2022-02-17 | $22.46 | $22.50 | $22.36 | $22.36 | $21.49 | 1,109 |
2022-02-16 | $22.73 | $22.85 | $22.70 | $22.81 | $21.92 | 3,178 |
2022-02-15 | $22.54 | $22.54 | $22.50 | $22.54 | $21.66 | 3,451 |
2022-02-14 | $22.15 | $22.26 | $22.15 | $22.17 | $21.31 | 4,805 |
2022-02-11 | $22.25 | $22.47 | $22.18 | $22.18 | $21.31 | 4,699 |
2022-02-10 | $22.30 | $22.33 | $22.07 | $22.07 | $21.21 | 4,145 |
2022-02-09 | $21.79 | $22.04 | $21.79 | $21.98 | $21.13 | 3,246 |
2022-02-08 | $21.74 | $21.77 | $21.74 | $21.77 | $20.92 | 349 |
2022-02-07 | $21.58 | $21.71 | $21.50 | $21.61 | $20.77 | 2,840 |
2022-02-04 | $21.29 | $21.42 | $21.29 | $21.41 | $20.58 | 1,639 |
2022-02-03 | $21.54 | $21.55 | $21.47 | $21.47 | $20.63 | 2,303 |
2022-02-02 | $21.85 | $21.85 | $21.60 | $21.76 | $20.91 | 7,939 |
2022-02-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.05 | 79 |
2022-01-31 | $21.55 | $21.60 | $21.45 | $21.60 | $20.75 | 3,936 |
2022-01-28 | $21.10 | $21.22 | $21.10 | $21.22 | $20.39 | 1,613 |
2022-01-27 | $21.33 | $21.34 | $21.12 | $21.21 | $20.38 | 1,148 |
2022-01-26 | $21.26 | $21.26 | $21.06 | $21.06 | $20.24 | 1,491 |
2022-01-25 | $20.58 | $20.98 | $20.58 | $20.98 | $20.16 | 488 |
2022-01-24 | $20.60 | $20.60 | $20.33 | $20.57 | $19.77 | 5,899 |
2022-01-21 | $20.92 | $20.92 | $20.92 | $20.92 | $20.10 | 188 |
2022-01-20 | $21.16 | $21.27 | $20.97 | $20.97 | $20.15 | 2,583 |
2022-01-19 | $20.89 | $20.89 | $20.88 | $20.88 | $20.06 | 393 |
2022-01-18 | $20.60 | $20.64 | $20.47 | $20.47 | $19.67 | 2,444 |
2022-01-14 | $20.42 | $20.68 | $20.42 | $20.64 | $19.83 | 1,195 |
2022-01-13 | $20.58 | $20.60 | $20.50 | $20.50 | $19.70 | 684 |
2022-01-12 | $20.32 | $20.52 | $20.32 | $20.52 | $19.72 | 797 |
2022-01-11 | $19.99 | $19.99 | $19.99 | $19.99 | $19.21 | 12 |
2022-01-10 | $19.40 | $19.47 | $19.38 | $19.47 | $18.71 | 3,031 |
2022-01-07 | $19.66 | $19.66 | $19.66 | $19.66 | $18.89 | 253 |
2022-01-06 | $19.44 | $19.44 | $19.36 | $19.36 | $18.61 | 472 |
2022-01-05 | $19.62 | $19.62 | $19.22 | $19.22 | $18.47 | 1,365 |
2022-01-04 | $19.55 | $19.60 | $19.55 | $19.59 | $18.83 | 898 |
2022-01-03 | $19.79 | $19.79 | $19.69 | $19.69 | $18.92 | 1,261 |
2021-12-31 | $20.08 | $20.20 | $20.03 | $20.03 | $19.24 | 2,910 |
2021-12-30 | $19.98 | $20.07 | $19.97 | $19.99 | $19.21 | 2,127 |
2021-12-29 | $19.83 | $19.83 | $19.69 | $19.69 | $18.82 | 2,584 |
2021-12-28 | $20.05 | $20.05 | $19.93 | $19.93 | $19.05 | 2,411 |
2021-12-27 | $19.75 | $20.00 | $19.75 | $20.00 | $19.12 | 7,814 |
2021-12-23 | $19.76 | $19.76 | $19.71 | $19.71 | $18.84 | 2,622 |
2021-12-22 | $19.47 | $19.74 | $19.47 | $19.74 | $18.87 | 1,192 |
2021-12-21 | $19.53 | $19.53 | $19.51 | $19.51 | $18.65 | 907 |
2021-12-20 | $21.78 | $21.78 | $19.38 | $19.44 | $18.58 | 4,919 |
2021-12-17 | $19.89 | $20.11 | $19.89 | $19.96 | $19.08 | 1,399 |
2021-12-16 | $19.99 | $20.01 | $19.99 | $20.00 | $19.11 | 439 |
2021-12-15 | $19.43 | $19.75 | $19.42 | $19.75 | $18.87 | 1,469 |
2021-12-14 | $19.82 | $19.82 | $19.60 | $19.60 | $18.73 | 743 |
2021-12-13 | $19.94 | $19.94 | $19.77 | $19.77 | $18.90 | 2,372 |
2021-12-10 | $21.17 | $21.21 | $21.17 | $21.20 | $19.19 | 755 |
2021-12-09 | $21.10 | $21.11 | $21.03 | $21.04 | $19.04 | 1,902 |
2021-12-08 | $21.25 | $21.42 | $21.25 | $21.42 | $19.39 | 2,507 |
2021-12-07 | $21.08 | $21.12 | $21.07 | $21.12 | $19.12 | 606 |
2021-12-06 | $20.90 | $20.90 | $20.76 | $20.76 | $18.79 | 2,629 |
2021-12-03 | $20.93 | $21.00 | $20.47 | $20.62 | $18.66 | 4,493 |
2021-12-02 | $20.44 | $20.59 | $20.44 | $20.59 | $18.63 | 796 |
2021-12-01 | $20.25 | $20.25 | $19.89 | $19.89 | $18.00 | 715 |
2021-11-30 | $19.98 | $20.08 | $19.81 | $20.08 | $18.17 | 1,084 |
2021-11-29 | $20.29 | $20.29 | $20.18 | $20.18 | $18.27 | 495 |
2021-11-26 | $20.01 | $20.16 | $19.96 | $20.16 | $18.25 | 1,926 |
2021-11-24 | $20.54 | $20.68 | $20.47 | $20.66 | $18.70 | 1,098 |
2021-11-23 | $20.45 | $20.66 | $20.23 | $20.66 | $18.70 | 561 |
2021-11-22 | $20.77 | $20.77 | $20.48 | $20.48 | $18.53 | 899 |
2021-11-19 | $20.70 | $20.70 | $20.46 | $20.46 | $18.52 | 1,360 |
2021-11-18 | $20.44 | $20.47 | $20.44 | $20.47 | $18.53 | 217 |
2021-11-17 | $20.81 | $20.81 | $20.72 | $20.72 | $18.75 | 954 |
2021-11-16 | $21.00 | $21.04 | $20.99 | $20.99 | $19.00 | 2,858 |
2021-11-15 | $21.54 | $21.54 | $21.46 | $21.46 | $19.43 | 316 |
2021-11-12 | $21.63 | $21.65 | $21.54 | $21.54 | $19.50 | 4,689 |
2021-11-11 | $21.82 | $21.82 | $21.82 | $21.82 | $19.75 | 23 |
2021-11-10 | $21.60 | $21.60 | $21.38 | $21.38 | $19.35 | 266 |
2021-11-09 | $21.54 | $21.55 | $21.49 | $21.51 | $19.47 | 1,066 |
2021-11-08 | $21.33 | $21.33 | $21.24 | $21.24 | $19.23 | 505 |
2021-11-05 | $21.20 | $21.25 | $21.20 | $21.25 | $19.23 | 2,658 |
2021-11-04 | $20.98 | $20.98 | $20.80 | $20.80 | $18.83 | 203 |
2021-11-03 | $21.14 | $21.14 | $21.14 | $21.14 | $19.13 | 62 |
2021-11-02 | $20.72 | $20.72 | $20.52 | $20.55 | $18.60 | 1,966 |
2021-11-01 | $20.81 | $20.88 | $20.74 | $20.84 | $18.86 | 16,208 |
2021-10-29 | $20.78 | $20.78 | $20.67 | $20.67 | $18.71 | 1,433 |
2021-10-28 | $21.19 | $21.19 | $21.06 | $21.06 | $19.06 | 800 |
2021-10-27 | $21.53 | $21.53 | $21.36 | $21.36 | $19.33 | 1,165 |
2021-10-26 | $21.61 | $21.61 | $21.44 | $21.45 | $19.41 | 887 |
2021-10-25 | $21.72 | $21.72 | $21.72 | $21.72 | $19.66 | 67 |
2021-10-22 | $20.92 | $21.17 | $20.60 | $21.17 | $19.16 | 3,990 |
2021-10-21 | $21.51 | $21.52 | $20.93 | $21.20 | $19.19 | 4,671 |
2021-10-20 | $21.91 | $21.99 | $21.89 | $21.99 | $19.90 | 727 |
2021-10-19 | $22.10 | $22.10 | $21.83 | $21.83 | $19.76 | 545 |
2021-10-18 | $22.56 | $22.56 | $22.48 | $22.48 | $20.35 | 1,054 |
2021-10-15 | $22.65 | $22.67 | $22.65 | $22.67 | $20.52 | 234 |
2021-10-14 | $22.13 | $22.19 | $22.13 | $22.19 | $20.09 | 5,883 |
2021-10-13 | $22.19 | $22.19 | $22.19 | $22.19 | $20.09 | 45 |
2021-10-12 | $22.00 | $22.00 | $21.92 | $21.92 | $19.84 | 1,486 |
2021-10-11 | $22.23 | $22.23 | $21.93 | $21.93 | $19.85 | 305 |
2021-10-08 | $22.12 | $22.13 | $22.08 | $22.08 | $19.98 | 1,520 |
2021-10-07 | $21.84 | $21.86 | $21.78 | $21.78 | $19.71 | 539 |
2021-10-06 | $21.52 | $21.87 | $21.37 | $21.87 | $19.80 | 990 |
2021-10-05 | $21.87 | $21.87 | $21.87 | $21.87 | $19.79 | 232 |
2021-10-04 | $21.96 | $22.03 | $21.94 | $22.00 | $19.92 | 6,460 |
2021-10-01 | $22.38 | $22.51 | $22.38 | $22.51 | $20.37 | 254 |
2021-09-30 | $22.06 | $22.06 | $22.06 | $22.06 | $19.96 | 88 |
2021-09-29 | $22.25 | $22.25 | $22.07 | $22.07 | $19.98 | 116 |
2021-09-28 | $22.22 | $22.23 | $22.03 | $22.03 | $19.94 | 1,171 |
2021-09-27 | $22.79 | $22.87 | $22.77 | $22.77 | $20.61 | 898 |
2021-09-24 | $22.74 | $22.75 | $22.74 | $22.75 | $20.59 | 232 |
2021-09-23 | $23.08 | $23.08 | $23.00 | $23.00 | $20.81 | 740 |
2021-09-22 | $22.93 | $22.93 | $22.80 | $22.80 | $20.64 | 121 |
2021-09-21 | $22.33 | $22.44 | $22.33 | $22.44 | $20.31 | 545 |
2021-09-20 | $22.32 | $22.32 | $22.03 | $22.12 | $20.02 | 2,011 |
2021-09-17 | $23.00 | $23.00 | $22.67 | $22.77 | $20.61 | 882 |
2021-09-16 | $23.33 | $23.33 | $23.13 | $23.24 | $21.03 | 423 |
2021-09-15 | $23.41 | $23.54 | $23.26 | $23.54 | $21.31 | 2,039 |
2021-09-14 | $23.68 | $23.68 | $23.56 | $23.56 | $21.32 | 900 |
2021-09-13 | $23.61 | $23.82 | $23.59 | $23.67 | $21.42 | 1,338 |
2021-09-10 | $23.26 | $23.26 | $23.26 | $23.26 | $21.06 | 83 |
2021-09-09 | $23.12 | $23.51 | $23.04 | $23.51 | $21.28 | 600 |
2021-09-08 | $23.37 | $23.37 | $22.99 | $22.99 | $20.81 | 852 |
2021-09-07 | $24.21 | $24.30 | $24.02 | $24.02 | $21.75 | 1,085 |
2021-09-03 | $24.04 | $24.04 | $23.94 | $23.94 | $21.67 | 951 |
2021-09-02 | $23.99 | $23.99 | $23.99 | $23.99 | $21.72 | 10 |
2021-09-01 | $24.50 | $24.50 | $24.34 | $24.34 | $22.03 | 440 |
2021-08-31 | $24.50 | $24.65 | $24.37 | $24.37 | $22.06 | 1,722 |
2021-08-30 | $24.47 | $24.47 | $24.38 | $24.38 | $22.07 | 3,834 |
2021-08-27 | $24.36 | $24.41 | $24.36 | $24.41 | $22.09 | 208 |
2021-08-26 | $23.89 | $23.89 | $23.89 | $23.89 | $21.62 | 21 |
2021-08-25 | $24.30 | $24.30 | $24.30 | $24.30 | $21.99 | 6 |
2021-08-24 | $23.99 | $24.01 | $23.99 | $24.01 | $21.73 | 382 |
2021-08-23 | $23.33 | $23.33 | $23.32 | $23.32 | $21.11 | 359 |
2021-08-20 | $23.32 | $23.32 | $23.32 | $23.32 | $21.10 | 70 |
2021-08-19 | $22.95 | $23.08 | $22.86 | $23.08 | $20.89 | 2,138 |
2021-08-18 | $23.54 | $23.56 | $23.38 | $23.38 | $21.17 | 949 |
2021-08-17 | $23.80 | $23.88 | $23.59 | $23.81 | $21.55 | 2,155 |
2021-08-16 | $24.13 | $24.14 | $23.97 | $23.97 | $21.69 | 1,053 |
2021-08-13 | $24.34 | $24.37 | $24.34 | $24.37 | $22.06 | 475 |
2021-08-12 | $24.29 | $24.29 | $24.22 | $24.22 | $21.93 | 119 |
2021-08-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.18 | 102 |
2021-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 1,170 |
2021-08-09 | $24.45 | $24.45 | $24.11 | $24.36 | $22.05 | 1,170 |
2021-08-06 | $24.34 | $24.41 | $24.34 | $24.41 | $22.10 | 248 |
2021-08-05 | $24.37 | $24.37 | $24.37 | $24.37 | $22.06 | 76 |
2021-08-04 | $24.49 | $24.49 | $24.49 | $24.49 | $22.16 | 125 |
2021-08-03 | $24.59 | $24.76 | $24.59 | $24.76 | $22.41 | 1,041 |
2021-08-02 | $25.05 | $25.05 | $24.67 | $24.67 | $22.33 | 591 |
2021-07-30 | $25.00 | $25.00 | $24.45 | $24.45 | $22.13 | 1,156 |
2021-07-29 | $25.52 | $25.52 | $25.52 | $25.52 | $23.10 | 66 |
2021-07-28 | $25.17 | $25.41 | $25.00 | $25.38 | $22.97 | 1,013 |
2021-07-27 | $24.94 | $24.94 | $24.88 | $24.88 | $22.52 | 589 |
2021-07-26 | $25.02 | $25.11 | $25.02 | $25.04 | $22.66 | 890 |
2021-07-23 | $24.93 | $24.93 | $24.70 | $24.70 | $22.36 | 2,591 |
2021-07-22 | $24.85 | $24.89 | $24.75 | $24.89 | $22.53 | 700 |
2021-07-21 | $24.86 | $24.91 | $24.86 | $24.91 | $22.55 | 503 |
2021-07-20 | $24.43 | $24.58 | $24.41 | $24.58 | $22.25 | 720 |
2021-07-19 | $24.72 | $24.72 | $24.29 | $24.39 | $22.07 | 775 |
2021-07-16 | $25.35 | $25.36 | $25.18 | $25.20 | $22.81 | 1,269 |
2021-07-15 | $25.43 | $25.43 | $25.43 | $25.43 | $23.02 | 52 |
2021-07-14 | $25.69 | $25.69 | $25.59 | $25.59 | $23.16 | 789 |
2021-07-13 | $25.17 | $25.17 | $25.15 | $25.15 | $22.76 | 189 |
2021-07-12 | $25.12 | $25.23 | $25.12 | $25.23 | $22.84 | 338 |
2021-07-09 | $24.94 | $24.94 | $24.88 | $24.88 | $22.52 | 370 |
2021-07-08 | $24.45 | $24.61 | $24.29 | $24.61 | $22.28 | 1,610 |
2021-07-07 | $24.93 | $24.93 | $24.92 | $24.92 | $22.56 | 194 |
2021-07-06 | $24.93 | $24.93 | $24.76 | $24.76 | $22.42 | 858 |
2021-07-02 | $25.47 | $25.75 | $25.47 | $25.75 | $23.31 | 480 |
2021-07-01 | $25.43 | $25.46 | $25.43 | $25.46 | $23.05 | 202 |
2021-06-30 | $25.88 | $25.92 | $25.75 | $25.92 | $23.46 | 1,608 |
2021-06-29 | $26.13 | $26.13 | $26.13 | $26.13 | $23.65 | 134 |
2021-06-28 | $26.12 | $26.15 | $26.11 | $26.15 | $23.67 | 677 |
2021-06-25 | $26.63 | $26.64 | $26.16 | $26.16 | $23.68 | 1,332 |
2021-06-24 | $26.58 | $26.58 | $26.56 | $26.56 | $24.04 | 508 |
2021-06-23 | $26.03 | $26.03 | $26.03 | $26.03 | $23.56 | 199 |
2021-06-22 | $26.04 | $26.04 | $26.04 | $26.04 | $23.57 | 252 |
2021-06-21 | $25.83 | $25.83 | $25.83 | $25.83 | $23.38 | 202 |
2021-06-18 | $25.39 | $25.44 | $25.36 | $25.44 | $23.03 | 498 |
2021-06-17 | $25.68 | $25.68 | $25.63 | $25.63 | $23.20 | 198 |
2021-06-16 | $26.24 | $26.24 | $25.79 | $25.81 | $23.36 | 1,010 |
2021-06-15 | $26.13 | $26.13 | $26.13 | $26.13 | $23.65 | 200 |
2021-06-14 | $26.18 | $26.31 | $26.13 | $26.13 | $23.65 | 1,285 |
2021-06-11 | $26.03 | $26.03 | $25.82 | $25.91 | $23.46 | 1,134 |
2021-06-10 | $26.20 | $26.20 | $26.19 | $26.19 | $23.70 | 215 |
2021-06-09 | $26.51 | $26.51 | $26.41 | $26.41 | $23.63 | 100 |
2021-06-08 | $26.56 | $26.56 | $26.48 | $26.48 | $23.69 | 289 |
2021-06-07 | $26.44 | $26.66 | $26.41 | $26.62 | $23.82 | 1,208 |
2021-06-04 | $26.31 | $26.42 | $26.22 | $26.41 | $23.63 | 1,770 |
2021-06-03 | $25.89 | $25.96 | $25.88 | $25.96 | $23.23 | 484 |
2021-06-02 | $26.23 | $26.28 | $26.23 | $26.28 | $23.51 | 674 |
2021-06-01 | $25.87 | $25.87 | $25.87 | $25.87 | $23.14 | 125 |
2021-05-28 | $24.93 | $25.18 | $24.93 | $25.17 | $22.52 | 1,209 |
2021-05-27 | $24.63 | $24.73 | $24.63 | $24.73 | $22.13 | 651 |
2021-05-26 | $24.45 | $24.45 | $24.45 | $24.45 | $21.87 | 65 |
2021-05-25 | $24.46 | $24.46 | $24.16 | $24.23 | $21.68 | 3,433 |
2021-05-24 | $24.43 | $24.48 | $24.43 | $24.48 | $21.90 | 134 |
2021-05-21 | $24.44 | $24.44 | $24.20 | $24.23 | $21.68 | 22,289 |
2021-05-20 | $24.38 | $24.52 | $24.38 | $24.52 | $21.93 | 1,534 |
2021-05-19 | $24.46 | $24.49 | $24.35 | $24.35 | $21.79 | 732 |
2021-05-18 | $24.73 | $24.73 | $24.73 | $24.73 | $22.12 | 98 |
2021-05-17 | $24.49 | $24.64 | $24.49 | $24.64 | $22.04 | 462 |
2021-05-14 | $24.66 | $24.66 | $24.66 | $24.66 | $22.06 | 52 |
2021-05-13 | $24.34 | $24.35 | $24.22 | $24.22 | $21.67 | 2,678 |
2021-05-12 | $24.64 | $24.64 | $24.05 | $24.05 | $21.52 | 1,345 |
2021-05-11 | $24.51 | $24.93 | $24.51 | $24.92 | $22.29 | 907 |
2021-05-10 | $24.98 | $24.98 | $24.87 | $24.87 | $22.25 | 356 |
2021-05-07 | $24.63 | $24.83 | $24.63 | $24.78 | $22.17 | 8,809 |
2021-05-06 | $24.29 | $24.29 | $24.29 | $24.29 | $21.73 | 163 |
2021-05-05 | $23.79 | $23.79 | $23.79 | $23.79 | $21.29 | 32 |
2021-05-04 | $23.39 | $23.43 | $23.39 | $23.43 | $20.96 | 356 |
2021-05-03 | $23.49 | $23.67 | $23.49 | $23.63 | $21.14 | 607 |
2021-04-30 | $23.69 | $23.72 | $23.46 | $23.46 | $20.99 | 1,831 |
2021-04-29 | $24.03 | $24.07 | $24.00 | $24.07 | $21.54 | 337 |
2021-04-28 | $23.97 | $24.19 | $23.97 | $24.13 | $21.59 | 2,185 |
2021-04-27 | $23.91 | $23.91 | $23.66 | $23.66 | $21.17 | 736 |
2021-04-26 | $24.01 | $24.01 | $23.92 | $23.92 | $21.40 | 1,895 |
2021-04-23 | $23.91 | $23.92 | $23.82 | $23.82 | $21.31 | 1,268 |
2021-04-22 | $23.93 | $23.93 | $23.75 | $23.75 | $21.25 | 1,794 |
2021-04-21 | $23.71 | $23.71 | $23.69 | $23.70 | $21.20 | 1,021 |
2021-04-20 | $23.60 | $23.60 | $23.53 | $23.53 | $21.06 | 558 |
2021-04-19 | $23.68 | $23.68 | $23.68 | $23.68 | $21.19 | 101 |
2021-04-16 | $23.53 | $23.66 | $23.53 | $23.64 | $21.15 | 688 |
2021-04-15 | $23.46 | $23.48 | $23.38 | $23.39 | $20.92 | 722 |
2021-04-14 | $23.15 | $23.15 | $23.15 | $23.15 | $20.71 | 61 |
2021-04-13 | $22.89 | $22.89 | $22.80 | $22.80 | $20.40 | 194 |
2021-04-12 | $22.94 | $22.94 | $22.66 | $22.69 | $20.30 | 2,354 |
2021-04-09 | $22.86 | $22.87 | $22.77 | $22.77 | $20.37 | 1,295 |
2021-04-08 | $22.98 | $23.14 | $22.95 | $23.14 | $20.71 | 4,376 |
2021-04-07 | $22.85 | $22.85 | $22.80 | $22.80 | $20.40 | 250 |
2021-04-06 | $22.93 | $23.00 | $22.89 | $22.89 | $20.48 | 413 |
2021-04-05 | $22.58 | $22.72 | $22.58 | $22.70 | $20.30 | 1,198 |
2021-04-01 | $22.33 | $22.33 | $22.26 | $22.28 | $19.94 | 369 |
2021-03-31 | $22.51 | $22.51 | $22.51 | $22.51 | $20.14 | 80 |
2021-03-30 | $22.17 | $22.22 | $22.17 | $22.22 | $19.88 | 494 |
2021-03-29 | $22.04 | $22.04 | $22.04 | $22.04 | $19.72 | 63 |
2021-03-26 | $21.99 | $22.07 | $21.99 | $22.07 | $19.74 | 516 |
2021-03-25 | $21.74 | $21.98 | $21.69 | $21.96 | $19.65 | 3,345 |
2021-03-24 | $22.35 | $22.35 | $21.74 | $21.74 | $19.45 | 1,199 |
2021-03-23 | $22.48 | $22.69 | $22.26 | $22.26 | $19.92 | 595 |
2021-03-22 | $22.47 | $22.69 | $22.47 | $22.60 | $20.22 | 387 |
2021-03-19 | $22.81 | $22.81 | $22.81 | $22.81 | $20.41 | 2 |
2021-03-18 | $22.49 | $22.49 | $22.49 | $22.49 | $20.12 | 142 |
2021-03-17 | $22.22 | $22.76 | $22.22 | $22.76 | $20.36 | 397 |
2021-03-16 | $22.48 | $22.48 | $22.34 | $22.34 | $19.99 | 1,509 |
2021-03-15 | $22.27 | $22.43 | $22.26 | $22.43 | $20.07 | 3,023 |
2021-03-12 | $22.18 | $22.45 | $22.18 | $22.45 | $20.09 | 1,448 |
2021-03-11 | $22.41 | $22.50 | $22.41 | $22.50 | $20.13 | 248 |
2021-03-10 | $21.69 | $21.93 | $21.55 | $21.93 | $19.62 | 6,990 |
2021-03-09 | $21.37 | $21.38 | $21.22 | $21.22 | $18.99 | 2,080 |
2021-03-08 | $21.53 | $21.53 | $21.00 | $21.00 | $18.79 | 2,726 |
2021-03-05 | $21.78 | $21.90 | $21.56 | $21.86 | $19.56 | 3,778 |
2021-03-04 | $21.97 | $22.20 | $21.54 | $21.54 | $19.27 | 534 |
2021-03-03 | $21.12 | $21.85 | $21.04 | $21.66 | $19.38 | 908 |
2021-03-02 | $21.08 | $21.64 | $21.07 | $21.56 | $19.29 | 734 |
2021-03-01 | $21.54 | $21.74 | $21.36 | $21.36 | $19.11 | 2,368 |
2021-02-26 | $21.67 | $21.67 | $21.30 | $21.30 | $19.06 | 6,228 |
2021-02-25 | $22.56 | $22.56 | $21.68 | $21.72 | $19.43 | 3,195 |
2021-02-24 | $22.57 | $22.77 | $22.57 | $22.77 | $20.38 | 842 |
2021-02-23 | $22.38 | $22.55 | $22.33 | $22.55 | $20.18 | 513 |
2021-02-22 | $21.87 | $22.07 | $21.87 | $22.07 | $19.74 | 2,127 |
2021-02-19 | $23.04 | $23.10 | $23.00 | $23.10 | $20.67 | 692 |
2021-02-18 | $23.24 | $23.24 | $23.02 | $23.02 | $20.59 | 451 |
2021-02-17 | $23.36 | $23.36 | $23.36 | $23.36 | $20.90 | 444 |
2021-02-16 | $23.30 | $23.44 | $23.30 | $23.44 | $20.97 | 704 |
2021-02-12 | $23.19 | $23.36 | $23.19 | $23.30 | $20.85 | 1,458 |
2021-02-11 | $23.19 | $23.23 | $23.19 | $23.23 | $20.78 | 385 |
2021-02-10 | $23.20 | $23.28 | $23.06 | $23.18 | $20.74 | 1,328 |
2021-02-09 | $23.00 | $23.29 | $23.00 | $23.29 | $20.84 | 250 |
2021-02-08 | $23.31 | $23.31 | $23.31 | $23.31 | $20.86 | 203 |
2021-02-05 | $23.27 | $23.27 | $23.27 | $23.27 | $20.82 | 276 |
2021-02-04 | $22.89 | $22.94 | $22.89 | $22.89 | $20.48 | 891 |
2021-02-03 | $23.00 | $23.13 | $23.00 | $23.12 | $20.68 | 6,105 |
2021-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.58 | 24 |
2021-02-01 | $22.44 | $22.63 | $22.44 | $22.63 | $20.25 | 779 |
2021-01-29 | $22.43 | $22.43 | $22.04 | $22.04 | $19.72 | 1,939 |
2021-01-28 | $22.85 | $22.85 | $22.85 | $22.85 | $20.44 | 163 |
2021-01-27 | $22.83 | $22.87 | $22.52 | $22.52 | $20.15 | 1,369 |
2021-01-26 | $23.22 | $23.22 | $22.96 | $22.96 | $20.54 | 3,238 |
2021-01-25 | $22.89 | $22.89 | $22.46 | $22.62 | $20.24 | 2,013 |
2021-01-22 | $22.91 | $22.91 | $22.79 | $22.89 | $20.48 | 1,693 |
2021-01-21 | $23.49 | $23.49 | $23.33 | $23.43 | $20.96 | 4,954 |
2021-01-20 | $23.94 | $23.94 | $23.75 | $23.81 | $21.30 | 2,430 |
2021-01-19 | $23.83 | $23.83 | $23.74 | $23.80 | $21.30 | 808 |
2021-01-15 | $24.14 | $24.14 | $23.92 | $23.92 | $21.40 | 408 |
2021-01-14 | $24.70 | $24.70 | $24.70 | $24.70 | $22.10 | 226 |
2021-01-13 | $23.98 | $24.11 | $23.98 | $24.05 | $21.51 | 433 |
2021-01-12 | $23.70 | $24.39 | $23.70 | $24.32 | $21.76 | 2,046 |
2021-01-11 | $23.80 | $23.83 | $23.67 | $23.67 | $21.18 | 827 |
2021-01-08 | $24.27 | $24.30 | $24.05 | $24.23 | $21.68 | 4,268 |
2021-01-07 | $23.74 | $23.89 | $23.71 | $23.89 | $21.37 | 1,436 |
2021-01-06 | $23.79 | $23.93 | $23.74 | $23.74 | $21.24 | 2,463 |
2021-01-05 | $23.24 | $23.66 | $23.24 | $23.66 | $21.16 | 166 |
2021-01-04 | $23.47 | $23.47 | $23.47 | $23.47 | $21.00 | 143 |
2020-12-31 | $23.60 | $23.60 | $23.60 | $23.60 | $21.12 | 113 |
2020-12-30 | $23.76 | $23.76 | $23.76 | $23.76 | $21.26 | 43 |
2020-12-29 | $23.73 | $23.74 | $23.62 | $23.74 | $21.24 | 9,640 |
2020-12-28 | $23.48 | $23.49 | $23.22 | $23.49 | $21.01 | 2,888 |
2020-12-24 | $23.35 | $23.49 | $23.35 | $23.49 | $21.01 | 588 |
2020-12-23 | $23.40 | $23.41 | $23.36 | $23.36 | $20.90 | 1,043 |
2020-12-22 | $23.22 | $23.22 | $23.16 | $23.16 | $20.72 | 2,377 |
2020-12-21 | $23.14 | $23.50 | $23.14 | $23.27 | $20.82 | 2,051 |
2020-12-18 | $24.05 | $24.05 | $23.74 | $23.86 | $21.35 | 1,028 |
2020-12-17 | $24.11 | $24.11 | $24.04 | $24.04 | $21.51 | 1,011 |
2020-12-16 | $23.50 | $23.76 | $23.36 | $23.76 | $21.26 | 2,811 |
2020-12-15 | $23.44 | $23.47 | $23.44 | $23.46 | $20.99 | 581 |
2020-12-14 | $23.20 | $23.21 | $23.07 | $23.07 | $20.64 | 865 |
2020-12-11 | $23.73 | $23.74 | $23.67 | $23.67 | $20.87 | 980 |
2020-12-10 | $23.64 | $23.82 | $23.64 | $23.82 | $21.01 | 1,024 |
2020-12-09 | $23.31 | $23.31 | $23.00 | $23.00 | $20.28 | 310 |
2020-12-08 | $23.38 | $23.38 | $23.20 | $23.27 | $20.52 | 748 |
2020-12-07 | $23.48 | $23.48 | $23.23 | $23.23 | $20.49 | 734 |
2020-12-04 | $23.33 | $23.34 | $23.33 | $23.34 | $20.58 | 1,232 |
2020-12-03 | $23.18 | $23.18 | $23.02 | $23.02 | $20.30 | 1,062 |
2020-12-02 | $22.34 | $22.64 | $22.34 | $22.64 | $19.96 | 498 |
2020-12-01 | $22.53 | $22.53 | $22.51 | $22.51 | $19.85 | 386 |
2020-11-30 | $21.55 | $21.55 | $21.55 | $21.55 | $19.01 | 16 |
2020-11-27 | $22.02 | $22.02 | $21.99 | $21.99 | $19.39 | 213 |
2020-11-25 | $22.00 | $22.02 | $21.99 | $21.99 | $19.39 | 2,870 |
2020-11-24 | $21.82 | $21.86 | $21.80 | $21.86 | $19.28 | 1,724 |
2020-11-23 | $21.10 | $21.22 | $21.10 | $21.22 | $18.71 | 694 |
2020-11-20 | $21.29 | $21.29 | $21.11 | $21.11 | $18.61 | 1,030 |
2020-11-19 | $21.40 | $21.40 | $21.40 | $21.40 | $18.87 | 24 |
2020-11-18 | $21.37 | $21.37 | $21.21 | $21.21 | $18.70 | 1,289 |
2020-11-17 | $20.95 | $21.37 | $20.88 | $21.37 | $18.84 | 1,418 |
2020-11-16 | $21.00 | $21.05 | $20.95 | $21.05 | $18.56 | 760 |
2020-11-13 | $20.20 | $20.51 | $20.20 | $20.51 | $18.08 | 1,545 |
2020-11-12 | $20.17 | $20.17 | $20.03 | $20.07 | $17.70 | 642 |
2020-11-11 | $20.66 | $20.66 | $20.66 | $20.66 | $18.22 | 42 |
2020-11-10 | $20.65 | $20.65 | $20.65 | $20.65 | $18.21 | 49 |
2020-11-09 | $20.42 | $20.42 | $20.36 | $20.36 | $17.95 | 148 |
2020-11-06 | $19.83 | $19.83 | $19.83 | $19.83 | $17.49 | 5 |
2020-11-05 | $19.35 | $19.35 | $19.35 | $19.35 | $17.06 | 167 |
2020-11-04 | $18.39 | $18.39 | $18.39 | $18.39 | $16.21 | 33 |
2020-11-03 | $18.12 | $18.12 | $17.99 | $17.99 | $15.86 | 202 |
2020-11-02 | $17.78 | $17.80 | $17.57 | $17.78 | $15.68 | 4,536 |
2020-10-30 | $17.70 | $17.70 | $17.64 | $17.65 | $15.56 | 1,132 |
2020-10-29 | $17.68 | $17.92 | $17.68 | $17.89 | $15.77 | 501 |
2020-10-28 | $17.81 | $17.81 | $17.81 | $17.81 | $15.70 | 23 |
2020-10-27 | $18.69 | $18.69 | $18.69 | $18.69 | $16.48 | 104 |
2020-10-26 | $19.16 | $19.16 | $19.07 | $19.07 | $16.81 | 366 |
2020-10-23 | $19.18 | $19.18 | $19.18 | $19.18 | $16.91 | 75 |
2020-10-22 | $19.25 | $19.25 | $19.25 | $19.25 | $16.98 | 43 |
2020-10-21 | $19.03 | $19.03 | $19.03 | $19.03 | $16.78 | 1 |
2020-10-20 | $18.83 | $19.04 | $18.83 | $18.93 | $16.69 | 297 |
2020-10-19 | $18.59 | $18.60 | $18.58 | $18.58 | $16.38 | 398 |
2020-10-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.31 | 8 |
2020-10-15 | $18.63 | $18.63 | $18.63 | $18.63 | $16.43 | 113 |
2020-10-14 | $18.78 | $18.78 | $18.68 | $18.69 | $16.48 | 1,702 |
2020-10-13 | $18.66 | $18.66 | $18.66 | $18.66 | $16.46 | 9 |
2020-10-12 | $18.86 | $18.87 | $18.84 | $18.84 | $16.61 | 10,658 |
2020-10-09 | $18.79 | $18.83 | $18.78 | $18.83 | $16.60 | 1,051 |
2020-10-08 | $18.48 | $18.61 | $18.48 | $18.61 | $16.41 | 210 |
2020-10-07 | $18.25 | $18.25 | $18.13 | $18.13 | $15.99 | 24,453 |
2020-10-06 | $18.36 | $18.36 | $18.10 | $18.10 | $15.96 | 2,437 |
2020-10-05 | $18.29 | $18.29 | $18.29 | $18.29 | $16.12 | 2 |
2020-10-02 | $17.97 | $18.03 | $17.77 | $17.77 | $15.67 | 14,642 |
2020-10-01 | $17.90 | $17.90 | $17.90 | $17.90 | $15.78 | 60 |
2020-09-30 | $17.94 | $17.94 | $17.94 | $17.94 | $15.82 | 46 |
2020-09-29 | $17.60 | $17.60 | $17.60 | $17.60 | $15.52 | 34 |
2020-09-28 | $18.47 | $18.47 | $17.80 | $17.80 | $15.69 | 448 |
2020-09-25 | $18.18 | $18.18 | $18.18 | $18.18 | $16.03 | 2 |
2020-09-24 | $17.76 | $18.31 | $17.76 | $18.31 | $16.14 | 139 |
2020-09-23 | $18.09 | $18.09 | $17.83 | $17.83 | $15.73 | 2,404 |
2020-09-22 | $18.48 | $18.48 | $18.48 | $18.48 | $16.30 | 18 |
2020-09-21 | $18.41 | $18.64 | $18.33 | $18.64 | $16.44 | 884 |
2020-09-18 | $18.98 | $18.98 | $18.98 | $18.98 | $16.74 | 10 |
2020-09-17 | $19.64 | $19.64 | $19.64 | $19.64 | $17.32 | 197 |
2020-09-16 | $19.61 | $19.61 | $19.61 | $19.61 | $17.29 | 38 |
2020-09-15 | $19.53 | $19.53 | $19.53 | $19.53 | $17.22 | 13 |
2020-09-14 | $19.63 | $19.63 | $19.63 | $19.63 | $17.31 | 11 |
2020-09-11 | $19.13 | $19.13 | $19.13 | $19.13 | $16.86 | 1 |
2020-09-10 | $19.13 | $19.13 | $19.13 | $19.13 | $16.87 | 26 |
2020-09-09 | $19.50 | $19.59 | $19.50 | $19.59 | $17.27 | 355 |
2020-09-08 | $19.12 | $19.15 | $19.00 | $19.15 | $16.89 | 487 |
2020-09-04 | $19.58 | $19.58 | $19.58 | $19.58 | $17.26 | 161 |
2020-09-03 | $19.51 | $19.51 | $19.51 | $19.51 | $17.21 | 56 |
2020-09-02 | $19.58 | $19.58 | $19.58 | $19.58 | $17.26 | 279 |
2020-09-01 | $19.55 | $19.55 | $19.55 | $19.55 | $17.24 | 13 |
2020-08-31 | $19.00 | $19.00 | $18.92 | $18.92 | $16.68 | 908 |
2020-08-28 | $19.51 | $19.53 | $19.51 | $19.53 | $17.22 | 128 |
2020-08-27 | $19.14 | $19.14 | $18.83 | $18.83 | $16.61 | 1,332 |
2020-08-26 | $18.71 | $18.81 | $18.71 | $18.81 | $16.58 | 417 |
2020-08-25 | $19.05 | $19.23 | $19.05 | $19.23 | $16.96 | 685 |
2020-08-24 | $19.08 | $19.08 | $19.08 | $19.08 | $16.82 | 91 |
2020-08-21 | $19.00 | $19.00 | $18.94 | $18.95 | $16.71 | 1,413 |
2020-08-20 | $19.15 | $19.15 | $19.15 | $19.15 | $16.89 | 147 |
2020-08-19 | $19.24 | $19.28 | $19.13 | $19.13 | $16.86 | 3,405 |
2020-08-18 | $19.39 | $19.46 | $19.39 | $19.46 | $17.16 | 10,162 |
2020-08-17 | $19.36 | $19.36 | $19.08 | $19.08 | $16.82 | 128 |
2020-08-14 | $19.53 | $19.53 | $19.45 | $19.46 | $17.16 | 259 |
2020-08-13 | $19.71 | $19.71 | $19.43 | $19.43 | $17.13 | 1,582 |
2020-08-12 | $19.41 | $19.41 | $19.41 | $19.41 | $17.12 | 103 |
2020-08-11 | $19.51 | $19.51 | $19.51 | $19.51 | $17.20 | 12 |
2020-08-10 | $19.47 | $19.47 | $19.47 | $19.47 | $17.16 | 19 |
2020-08-07 | $19.46 | $19.54 | $19.46 | $19.54 | $17.23 | 447 |
2020-08-06 | $19.76 | $19.87 | $19.76 | $19.87 | $17.52 | 311 |
2020-08-05 | $19.81 | $19.81 | $19.81 | $19.81 | $17.47 | 53 |
2020-08-04 | $19.50 | $19.52 | $19.35 | $19.52 | $17.21 | 826 |
2020-08-03 | $19.72 | $19.72 | $19.72 | $19.72 | $17.39 | 4 |
2020-07-31 | $20.42 | $20.42 | $20.05 | $20.05 | $17.68 | 246 |
2020-07-30 | $20.47 | $20.47 | $20.47 | $20.47 | $18.05 | 30 |
2020-07-29 | $20.61 | $20.61 | $20.61 | $20.61 | $18.18 | 128 |
2020-07-28 | $20.48 | $20.48 | $20.48 | $20.48 | $18.06 | 32 |
2020-07-27 | $20.52 | $20.52 | $20.52 | $20.52 | $18.10 | 27 |
2020-07-24 | $19.95 | $19.97 | $19.95 | $19.97 | $17.61 | 105 |
2020-07-23 | $19.92 | $19.92 | $19.92 | $19.92 | $17.57 | 6 |
2020-07-22 | $20.48 | $20.48 | $20.48 | $20.48 | $18.06 | 11 |
2020-07-21 | $20.19 | $20.19 | $20.09 | $20.09 | $17.71 | 322 |
2020-07-20 | $19.61 | $19.61 | $19.61 | $19.61 | $17.29 | 249 |
2020-07-17 | $19.38 | $19.38 | $19.38 | $19.38 | $17.09 | 100 |
2020-07-16 | $19.27 | $19.27 | $19.27 | $19.27 | $16.99 | 100 |
2020-07-15 | $19.37 | $19.37 | $19.37 | $19.37 | $17.08 | 126 |
2020-07-14 | $19.24 | $19.25 | $19.21 | $19.22 | $16.95 | 4,100 |
2020-07-13 | $19.22 | $19.22 | $18.87 | $18.87 | $16.64 | 342 |
2020-07-10 | $19.19 | $19.19 | $19.19 | $19.19 | $16.92 | 31 |
2020-07-09 | $19.06 | $19.06 | $19.06 | $19.06 | $16.81 | 12 |
2020-07-08 | $19.25 | $19.25 | $19.25 | $19.25 | $16.97 | 0 |
2020-07-07 | $19.27 | $19.27 | $18.91 | $18.91 | $16.67 | 2,000 |
2020-07-06 | $19.22 | $19.24 | $19.22 | $19.24 | $16.96 | 313 |
2020-07-02 | $18.80 | $18.80 | $18.80 | $18.80 | $16.58 | 54 |
2020-07-01 | $18.70 | $18.70 | $18.70 | $18.70 | $16.49 | 58 |
2020-06-30 | $18.30 | $18.30 | $18.30 | $18.30 | $16.14 | 1 |
2020-06-29 | $18.33 | $18.33 | $18.33 | $18.33 | $16.16 | 30 |
2020-06-26 | $18.13 | $18.13 | $17.96 | $17.96 | $15.84 | 189 |
2020-06-25 | $18.74 | $18.74 | $18.74 | $18.74 | $16.52 | 61 |
2020-06-24 | $18.79 | $18.79 | $18.51 | $18.51 | $16.32 | 235 |
2020-06-23 | $19.43 | $19.43 | $19.21 | $19.21 | $16.94 | 238 |
2020-06-22 | $19.10 | $19.10 | $18.82 | $18.82 | $16.59 | 130 |
2020-06-19 | $18.71 | $18.82 | $18.71 | $18.82 | $16.59 | 104 |
2020-06-18 | $18.36 | $18.78 | $18.36 | $18.55 | $16.36 | 5,905 |
2020-06-17 | $18.89 | $18.90 | $18.89 | $18.90 | $16.67 | 121 |
2020-06-16 | $19.28 | $19.28 | $18.70 | $18.70 | $16.49 | 1,156 |
2020-06-15 | $18.73 | $18.73 | $18.73 | $18.73 | $16.52 | 64 |
2020-06-12 | $18.75 | $19.00 | $18.68 | $19.00 | $16.75 | 572 |
2020-06-11 | $18.38 | $18.38 | $18.18 | $18.19 | $16.04 | 461 |
2020-06-10 | $20.00 | $20.04 | $20.00 | $20.03 | $17.51 | 2,175 |
2020-06-09 | $20.55 | $20.55 | $20.55 | $20.55 | $17.96 | 115 |
2020-06-08 | $20.76 | $20.99 | $20.76 | $20.99 | $18.34 | 911 |
2020-06-05 | $20.45 | $20.45 | $20.15 | $20.15 | $17.61 | 366 |
2020-06-04 | $19.15 | $19.22 | $19.15 | $19.22 | $16.80 | 1,007 |
2020-06-03 | $19.40 | $19.40 | $19.29 | $19.29 | $16.86 | 299 |
2020-06-02 | $18.47 | $18.56 | $18.47 | $18.56 | $16.22 | 198 |
2020-06-01 | $17.70 | $17.70 | $17.70 | $17.70 | $15.47 | 3 |
2020-05-29 | $17.34 | $17.34 | $17.34 | $17.34 | $15.15 | 200 |
2020-05-28 | $17.47 | $17.47 | $17.31 | $17.31 | $15.13 | 357 |
2020-05-27 | $17.39 | $17.70 | $17.39 | $17.70 | $15.47 | 6,002 |
2020-05-26 | $17.33 | $17.34 | $17.15 | $17.15 | $14.99 | 542 |
2020-05-22 | $16.19 | $16.19 | $16.19 | $16.19 | $14.15 | 67 |
2020-05-21 | $16.27 | $16.27 | $16.27 | $16.27 | $14.22 | 13 |
2020-05-20 | $15.87 | $15.87 | $15.87 | $15.87 | $13.87 | 70 |
2020-05-19 | $15.52 | $15.52 | $15.52 | $15.52 | $13.56 | 181 |
2020-05-18 | $15.78 | $15.81 | $15.71 | $15.79 | $13.80 | 10,427 |
2020-05-15 | $14.90 | $14.90 | $14.90 | $14.90 | $13.02 | 5 |
2020-05-14 | $14.69 | $15.10 | $14.69 | $15.10 | $13.20 | 105 |
2020-05-13 | $14.98 | $14.98 | $14.73 | $14.83 | $12.96 | 6,246 |
2020-05-12 | $15.08 | $15.08 | $15.08 | $15.08 | $13.18 | 79 |
2020-05-11 | $15.41 | $15.41 | $15.41 | $15.41 | $13.47 | 174 |
2020-05-08 | $15.62 | $15.75 | $15.62 | $15.75 | $13.76 | 4,447 |
2020-05-07 | $15.46 | $15.46 | $15.24 | $15.24 | $13.32 | 1,625 |
2020-05-06 | $15.39 | $15.44 | $15.39 | $15.44 | $13.49 | 1,985 |
2020-05-05 | $15.72 | $15.72 | $15.72 | $15.72 | $13.74 | 31 |
2020-05-04 | $15.48 | $15.48 | $15.48 | $15.48 | $13.53 | 57 |
2020-05-01 | $15.80 | $15.80 | $15.44 | $15.48 | $13.53 | 2,826 |
2020-04-30 | $16.15 | $16.17 | $16.15 | $16.17 | $14.13 | 2,981 |
2020-04-29 | $15.91 | $15.91 | $15.91 | $15.91 | $13.90 | 12 |
2020-04-28 | $15.70 | $15.91 | $15.70 | $15.91 | $13.90 | 1,023 |
2020-04-27 | $15.15 | $15.15 | $14.94 | $15.05 | $13.15 | 1,031 |
2020-04-24 | $14.48 | $14.59 | $14.34 | $14.59 | $12.75 | 1,948 |
2020-04-23 | $15.55 | $15.55 | $15.39 | $15.39 | $13.45 | 1,500 |
2020-04-22 | $15.77 | $15.82 | $15.70 | $15.75 | $13.76 | 13,607 |
2020-04-21 | $15.87 | $15.87 | $15.87 | $15.87 | $13.87 | 104 |
2020-04-20 | $15.80 | $15.87 | $15.80 | $15.87 | $13.87 | 523 |
2020-04-17 | $15.80 | $15.80 | $15.80 | $15.80 | $13.81 | 102 |
2020-04-16 | $16.06 | $16.06 | $16.06 | $16.06 | $14.04 | 244 |
2020-04-15 | $15.94 | $16.06 | $15.94 | $16.06 | $14.04 | 348 |
2020-04-14 | $16.53 | $16.53 | $16.49 | $16.49 | $14.41 | 612 |
2020-04-13 | $16.03 | $16.29 | $16.02 | $16.29 | $14.24 | 3,407 |
2020-04-09 | $16.60 | $16.65 | $16.30 | $16.37 | $14.31 | 7,085 |
2020-04-08 | $16.06 | $16.25 | $16.06 | $16.25 | $14.20 | 314 |
2020-04-07 | $15.94 | $16.13 | $15.71 | $15.71 | $13.73 | 12,353 |
2020-04-06 | $15.35 | $15.42 | $15.22 | $15.22 | $13.30 | 6,041 |
2020-04-03 | $14.22 | $14.30 | $14.15 | $14.30 | $12.50 | 1,005 |
2020-04-02 | $15.07 | $15.07 | $14.88 | $14.88 | $13.00 | 1,408 |
2020-04-01 | $14.60 | $14.60 | $14.60 | $14.60 | $12.76 | 104 |
2020-03-31 | $15.33 | $15.33 | $15.29 | $15.29 | $13.36 | 1,900 |
2020-03-30 | $15.35 | $15.36 | $15.33 | $15.35 | $13.42 | 1,385 |
2020-03-27 | $15.39 | $15.56 | $15.30 | $15.44 | $13.49 | 1,827 |
2020-03-26 | $16.52 | $16.52 | $16.52 | $16.52 | $14.44 | 73 |
2020-03-25 | $15.14 | $15.74 | $15.14 | $15.74 | $13.76 | 599 |
2020-03-24 | $14.66 | $14.66 | $14.65 | $14.65 | $12.80 | 1,907 |
2020-03-23 | $13.88 | $13.88 | $13.33 | $13.38 | $11.69 | 864 |
2020-03-20 | $14.28 | $14.28 | $14.28 | $14.28 | $12.48 | 381 |
2020-03-19 | $14.80 | $14.80 | $14.59 | $14.59 | $12.75 | 1,965 |
2020-03-18 | $14.80 | $15.00 | $13.71 | $14.09 | $12.31 | 1,542 |
2020-03-17 | $16.16 | $16.16 | $16.16 | $16.16 | $14.12 | 139 |
2020-03-16 | $16.04 | $16.04 | $15.18 | $15.18 | $13.27 | 349 |
2020-03-13 | $17.88 | $18.25 | $17.88 | $18.25 | $15.95 | 243 |
2020-03-12 | $17.17 | $17.50 | $16.02 | $16.75 | $14.64 | 3,417 |
2020-03-11 | $19.00 | $19.07 | $18.37 | $19.07 | $16.67 | 864 |
2020-03-10 | $20.08 | $20.73 | $20.08 | $20.73 | $18.12 | 11,776 |
2020-03-09 | $20.10 | $20.10 | $19.37 | $19.37 | $16.93 | 10,569 |
2020-03-06 | $22.27 | $22.56 | $22.02 | $22.33 | $19.52 | 6,392 |
2020-03-05 | $23.44 | $23.49 | $23.07 | $23.19 | $20.27 | 10,207 |
2020-03-04 | $24.12 | $24.36 | $24.05 | $24.36 | $21.29 | 4,088 |
2020-03-03 | $24.02 | $24.09 | $24.02 | $24.09 | $21.05 | 229 |
2020-03-02 | $24.19 | $24.43 | $24.19 | $24.43 | $21.35 | 804 |
2020-02-28 | $23.19 | $23.72 | $23.19 | $23.72 | $20.73 | 243 |
2020-02-27 | $23.77 | $24.37 | $23.75 | $23.75 | $20.76 | 1,794 |
2020-02-26 | $25.13 | $25.13 | $24.55 | $24.55 | $21.46 | 1,186 |
2020-02-25 | $25.14 | $25.14 | $24.87 | $24.87 | $21.74 | 1,045 |
2020-02-24 | $25.34 | $25.37 | $25.18 | $25.27 | $22.08 | 5,954 |
2020-02-21 | $26.38 | $26.40 | $26.31 | $26.40 | $23.07 | 327 |
2020-02-20 | $26.67 | $26.67 | $26.67 | $26.67 | $23.31 | 2 |
2020-02-19 | $27.08 | $27.16 | $27.08 | $27.16 | $23.74 | 223 |
2020-02-18 | $26.92 | $26.92 | $26.92 | $26.92 | $23.53 | 229 |
2020-02-14 | $27.23 | $27.23 | $27.23 | $27.23 | $23.80 | 73 |
2020-02-13 | $27.14 | $27.14 | $27.14 | $27.14 | $23.72 | 3 |
2020-02-12 | $27.39 | $27.39 | $27.39 | $27.39 | $23.94 | 48 |
2020-02-11 | $27.15 | $27.15 | $27.13 | $27.13 | $23.71 | 106 |
2020-02-10 | $26.66 | $26.66 | $26.66 | $26.66 | $23.30 | 105 |
2020-02-07 | $26.97 | $26.97 | $26.88 | $26.88 | $23.49 | 1,111 |
2020-02-06 | $27.51 | $27.51 | $27.28 | $27.28 | $23.84 | 199 |
2020-02-05 | $27.80 | $27.80 | $27.69 | $27.69 | $24.20 | 100 |
2020-02-04 | $27.71 | $27.71 | $27.51 | $27.51 | $24.04 | 646 |
2020-02-03 | $27.43 | $27.43 | $27.32 | $27.32 | $23.88 | 144 |
2020-01-31 | $26.87 | $26.87 | $26.77 | $26.83 | $23.45 | 2,152 |
2020-01-30 | $27.00 | $27.40 | $26.95 | $27.40 | $23.95 | 922 |
2020-01-29 | $27.71 | $27.71 | $27.56 | $27.56 | $24.09 | 914 |
2020-01-28 | $27.58 | $27.83 | $27.58 | $27.83 | $24.32 | 154 |
2020-01-27 | $27.34 | $27.34 | $27.25 | $27.25 | $23.81 | 1,316 |
2020-01-24 | $28.30 | $28.30 | $28.23 | $28.23 | $24.67 | 833 |
2020-01-23 | $28.21 | $28.52 | $28.21 | $28.52 | $24.92 | 113 |
2020-01-22 | $28.37 | $28.37 | $28.36 | $28.36 | $24.79 | 172 |
2020-01-21 | $28.25 | $28.25 | $28.04 | $28.04 | $24.51 | 113 |
2020-01-17 | $28.33 | $28.58 | $28.33 | $28.58 | $24.98 | 161 |
2020-01-16 | $28.09 | $28.09 | $28.09 | $28.09 | $24.55 | 218 |
2020-01-15 | $28.27 | $28.27 | $27.95 | $27.95 | $24.43 | 1,576 |
2020-01-14 | $28.35 | $28.43 | $28.35 | $28.43 | $24.85 | 1,577 |
2020-01-13 | $28.40 | $28.40 | $28.40 | $28.40 | $24.82 | 22 |
2020-01-10 | $28.49 | $28.49 | $28.26 | $28.26 | $24.70 | 2,005 |
2020-01-09 | $28.25 | $28.33 | $28.25 | $28.33 | $24.76 | 148 |
2020-01-08 | $28.60 | $28.60 | $28.49 | $28.49 | $24.90 | 118 |
2020-01-07 | $28.47 | $28.47 | $28.47 | $28.47 | $24.88 | 504 |
2020-01-06 | $28.54 | $28.62 | $28.53 | $28.55 | $24.95 | 3,281 |
2020-01-03 | $28.81 | $28.81 | $28.80 | $28.80 | $25.17 | 110 |
2020-01-02 | $28.79 | $29.01 | $28.79 | $29.01 | $25.35 | 136 |
2019-12-31 | $28.33 | $28.43 | $28.30 | $28.43 | $24.85 | 279 |
2019-12-30 | $28.56 | $28.56 | $28.33 | $28.33 | $24.76 | 1,358 |
2019-12-27 | $28.43 | $28.45 | $28.43 | $28.45 | $24.86 | 272 |
2019-12-26 | $28.57 | $28.57 | $28.57 | $28.57 | $24.97 | 8 |
2019-12-24 | $28.13 | $28.13 | $28.13 | $28.13 | $24.58 | 1 |
2019-12-23 | $28.10 | $28.14 | $28.10 | $28.14 | $24.59 | 162 |
2019-12-20 | $28.11 | $28.11 | $28.01 | $28.01 | $24.48 | 166 |
2019-12-19 | $28.17 | $28.17 | $28.17 | $28.17 | $24.62 | 14 |
2019-12-18 | $27.90 | $28.06 | $27.89 | $28.05 | $24.51 | 1,075 |
2019-12-17 | $27.71 | $27.71 | $27.71 | $27.71 | $24.22 | 62 |
2019-12-16 | $27.76 | $27.76 | $27.72 | $27.72 | $24.23 | 269 |
2019-12-13 | $27.46 | $27.46 | $27.46 | $27.46 | $24.00 | 64 |
2019-12-12 | $27.41 | $27.41 | $27.41 | $27.41 | $23.95 | 66 |
2019-12-11 | $26.91 | $26.91 | $26.91 | $26.91 | $23.52 | 20 |
2019-12-10 | $27.04 | $27.04 | $26.98 | $27.00 | $23.21 | 240 |
2019-12-09 | $27.09 | $27.09 | $27.00 | $27.00 | $23.21 | 223 |
2019-12-06 | $26.96 | $27.04 | $26.96 | $27.04 | $23.25 | 317 |
2019-12-05 | $26.65 | $26.74 | $26.65 | $26.74 | $22.99 | 571 |
2019-12-04 | $26.47 | $26.47 | $26.47 | $26.47 | $22.76 | 1 |
2019-12-03 | $26.17 | $26.17 | $26.17 | $26.17 | $22.50 | 7 |
2019-12-02 | $26.18 | $26.18 | $26.18 | $26.18 | $22.51 | 14 |
2019-11-29 | $25.94 | $25.94 | $25.94 | $25.94 | $22.30 | 59 |
2019-11-27 | $25.90 | $25.90 | $25.90 | $25.90 | $22.27 | 55 |
2019-11-26 | $25.89 | $25.89 | $25.89 | $25.89 | $22.26 | 13 |
2019-11-25 | $26.33 | $26.33 | $26.33 | $26.33 | $22.64 | 157 |
2019-11-22 | $26.49 | $26.49 | $26.49 | $26.49 | $22.78 | 111 |
2019-11-21 | $26.29 | $26.29 | $26.29 | $26.29 | $22.60 | 7 |
2019-11-20 | $26.03 | $26.05 | $26.03 | $26.05 | $22.40 | 154 |
2019-11-19 | $26.07 | $26.09 | $26.07 | $26.09 | $22.43 | 520 |
2019-11-18 | $26.50 | $26.50 | $26.20 | $26.20 | $22.53 | 112 |
2019-11-15 | $26.57 | $26.58 | $26.57 | $26.58 | $22.85 | 102 |
2019-11-14 | $26.05 | $26.05 | $26.05 | $26.05 | $22.40 | 4 |
2019-11-13 | $25.93 | $26.04 | $25.83 | $26.04 | $22.39 | 892 |
2019-11-12 | $26.32 | $26.32 | $26.28 | $26.28 | $22.59 | 143 |
2019-11-11 | $26.82 | $26.82 | $26.82 | $26.82 | $23.06 | 4 |
2019-11-08 | $26.68 | $26.68 | $26.68 | $26.68 | $22.94 | 70 |
2019-11-07 | $27.29 | $27.38 | $27.29 | $27.34 | $23.51 | 560 |
2019-11-06 | $27.10 | $27.33 | $27.10 | $27.22 | $23.40 | 328 |
2019-11-05 | $27.57 | $27.57 | $27.57 | $27.57 | $23.70 | 30 |
2019-11-04 | $27.85 | $27.85 | $27.58 | $27.58 | $23.71 | 106 |
2019-11-01 | $27.62 | $27.62 | $27.62 | $27.62 | $23.75 | 3 |
2019-10-31 | $27.21 | $27.21 | $27.21 | $27.21 | $23.39 | 0 |
2019-10-30 | $27.56 | $27.56 | $27.56 | $27.56 | $23.70 | 1 |
2019-10-29 | $27.51 | $27.51 | $27.45 | $27.45 | $23.60 | 100 |
2019-10-28 | $27.67 | $27.67 | $27.67 | $27.67 | $23.79 | 37 |
2019-10-25 | $27.41 | $27.41 | $27.41 | $27.41 | $23.57 | 10 |
2019-10-24 | $27.25 | $27.25 | $27.25 | $27.25 | $23.43 | 0 |
2019-10-23 | $27.30 | $27.30 | $27.30 | $27.30 | $23.47 | 44 |
2019-10-22 | $27.04 | $27.04 | $27.04 | $27.04 | $23.25 | 37 |
2019-10-21 | $26.61 | $26.61 | $26.61 | $26.61 | $22.88 | 22 |
2019-10-18 | $26.53 | $26.53 | $26.53 | $26.53 | $22.81 | 3 |
2019-10-17 | $26.39 | $26.39 | $26.39 | $26.39 | $22.69 | 20 |
2019-10-16 | $26.17 | $26.49 | $26.17 | $26.49 | $22.78 | 408 |
2019-10-15 | $26.29 | $26.29 | $26.29 | $26.29 | $22.60 | 97 |
2019-10-14 | $26.38 | $26.38 | $26.38 | $26.38 | $22.68 | 8 |
2019-10-11 | $26.43 | $26.46 | $26.43 | $26.46 | $22.75 | 173 |
2019-10-10 | $25.93 | $25.93 | $25.86 | $25.86 | $22.23 | 187 |
2019-10-09 | $25.60 | $25.72 | $25.60 | $25.72 | $22.11 | 233 |
2019-10-08 | $25.72 | $25.72 | $25.50 | $25.50 | $21.92 | 329 |
2019-10-07 | $25.69 | $25.69 | $25.69 | $25.69 | $22.09 | 0 |
2019-10-04 | $25.93 | $26.29 | $25.93 | $26.29 | $22.60 | 538 |
2019-10-03 | $25.69 | $25.69 | $25.69 | $25.69 | $22.09 | 341 |
2019-10-02 | $25.51 | $25.52 | $25.41 | $25.41 | $21.85 | 480 |
2019-10-01 | $25.88 | $25.88 | $24.85 | $25.84 | $22.22 | 1,900 |
2019-09-30 | $26.10 | $26.10 | $26.10 | $26.10 | $22.44 | 138 |
2019-09-27 | $26.16 | $26.16 | $26.16 | $26.16 | $22.49 | 5 |
2019-09-26 | $26.16 | $26.16 | $26.16 | $26.16 | $22.49 | 1,865 |
2019-09-25 | $26.07 | $26.07 | $26.07 | $26.07 | $22.41 | 39 |
2019-09-24 | $26.03 | $26.04 | $25.95 | $25.95 | $22.31 | 594 |
2019-09-23 | $26.14 | $26.14 | $26.14 | $26.14 | $22.47 | 30 |
2019-09-20 | $26.28 | $26.28 | $26.28 | $26.28 | $22.59 | 0 |
2019-09-19 | $26.16 | $26.16 | $26.16 | $26.16 | $22.49 | 100 |
2019-09-18 | $26.44 | $26.44 | $26.44 | $26.44 | $22.73 | 45 |
2019-09-17 | $26.35 | $26.59 | $26.35 | $26.59 | $22.86 | 332 |
2019-09-16 | $26.26 | $26.26 | $26.26 | $26.26 | $22.58 | 4 |
2019-09-13 | $26.59 | $26.59 | $26.29 | $26.29 | $22.60 | 206 |
2019-09-12 | $26.49 | $26.51 | $26.49 | $26.51 | $22.79 | 260 |
2019-09-11 | $26.35 | $26.35 | $26.31 | $26.31 | $22.62 | 516 |
2019-09-10 | $25.99 | $25.99 | $25.99 | $25.99 | $22.35 | 0 |
2019-09-09 | $26.03 | $26.03 | $26.03 | $26.03 | $22.38 | 5 |
2019-09-06 | $26.06 | $26.06 | $26.06 | $26.06 | $22.41 | 100 |
2019-09-05 | $25.82 | $26.00 | $25.80 | $25.80 | $22.18 | 1,079 |
2019-09-04 | $25.48 | $25.48 | $25.48 | $25.48 | $21.91 | 100 |
2019-09-03 | $25.02 | $25.02 | $24.84 | $24.84 | $21.36 | 299 |
2019-08-30 | $25.36 | $25.36 | $25.36 | $25.36 | $21.80 | 100 |
2019-08-29 | $24.92 | $24.92 | $24.92 | $24.92 | $21.43 | 21 |
2019-08-28 | $24.41 | $24.42 | $24.41 | $24.42 | $21.00 | 110 |
2019-08-27 | $24.12 | $24.22 | $24.12 | $24.22 | $20.82 | 417 |
2019-08-26 | $23.99 | $24.08 | $23.99 | $24.08 | $20.70 | 1,884 |
2019-08-23 | $24.83 | $24.83 | $24.37 | $24.37 | $20.95 | 587 |
2019-08-22 | $25.29 | $25.29 | $25.10 | $25.10 | $21.58 | 143 |
2019-08-21 | $25.30 | $25.53 | $25.30 | $25.53 | $21.95 | 315 |
2019-08-20 | $25.10 | $25.10 | $25.06 | $25.08 | $21.56 | 8,898 |
2019-08-19 | $24.93 | $24.93 | $24.93 | $24.93 | $21.43 | 133 |
2019-08-16 | $25.19 | $25.33 | $25.19 | $25.33 | $21.78 | 324 |
2019-08-15 | $24.95 | $25.11 | $24.95 | $25.11 | $21.59 | 113 |
2019-08-14 | $25.60 | $25.60 | $25.09 | $25.10 | $21.58 | 2,318 |
2019-08-13 | $25.81 | $26.19 | $25.81 | $26.19 | $22.52 | 15 |
2019-08-12 | $25.81 | $25.81 | $25.81 | $25.81 | $22.19 | 63 |
2019-08-09 | $26.53 | $26.53 | $26.53 | $26.53 | $22.81 | 0 |
2019-08-08 | $26.67 | $26.67 | $26.67 | $26.67 | $22.93 | 206 |
2019-08-07 | $25.49 | $26.10 | $25.49 | $26.10 | $22.44 | 639 |
2019-08-06 | $25.94 | $25.94 | $25.93 | $25.93 | $22.29 | 800 |
2019-08-05 | $25.78 | $25.78 | $25.35 | $25.48 | $21.91 | 15,180 |
2019-08-02 | $26.40 | $26.52 | $26.40 | $26.52 | $22.80 | 300 |
2019-08-01 | $27.27 | $27.27 | $26.74 | $26.74 | $22.99 | 2,447 |
2019-07-31 | $27.11 | $27.11 | $27.05 | $27.05 | $23.26 | 1,232 |
2019-07-30 | $27.45 | $27.45 | $27.41 | $27.41 | $23.57 | 250 |
2019-07-29 | $27.57 | $27.57 | $27.57 | $27.57 | $23.70 | 6 |
2019-07-26 | $27.49 | $27.52 | $27.49 | $27.52 | $23.66 | 100 |
2019-07-25 | $27.41 | $27.41 | $27.41 | $27.41 | $23.57 | 103 |
2019-07-24 | $27.92 | $27.93 | $27.83 | $27.83 | $23.93 | 1,007 |
2019-07-23 | $27.71 | $27.71 | $27.71 | $27.71 | $23.82 | 6 |
2019-07-22 | $27.99 | $27.99 | $27.99 | $27.99 | $24.07 | 4 |
2019-07-19 | $27.97 | $27.97 | $27.97 | $27.97 | $24.05 | 202 |
2019-07-18 | $28.35 | $28.35 | $28.35 | $28.35 | $24.37 | 0 |
2019-07-17 | $28.13 | $28.13 | $28.13 | $28.13 | $24.19 | 4 |
2019-07-16 | $28.15 | $28.15 | $28.08 | $28.08 | $24.14 | 102 |
2019-07-15 | $28.23 | $28.23 | $28.20 | $28.20 | $24.25 | 241 |
2019-07-12 | $28.48 | $28.53 | $28.32 | $28.32 | $24.35 | 11,644 |
2019-07-11 | $28.30 | $28.41 | $28.30 | $28.41 | $24.43 | 442 |
2019-07-10 | $28.42 | $28.42 | $28.42 | $28.42 | $24.43 | 5 |
2019-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | $24.07 | 5 |
2019-07-08 | $27.96 | $28.07 | $27.96 | $28.07 | $24.13 | 687 |
2019-07-05 | $27.87 | $27.87 | $27.87 | $27.87 | $23.96 | 1 |
2019-07-03 | $27.30 | $27.30 | $27.30 | $27.30 | $23.47 | 3 |
2019-07-02 | $27.33 | $27.33 | $27.11 | $27.11 | $23.31 | 572 |
2019-07-01 | $27.49 | $27.49 | $27.34 | $27.34 | $23.51 | 209 |
2019-06-28 | $27.30 | $27.30 | $27.22 | $27.22 | $23.40 | 100 |
2019-06-27 | $27.21 | $27.21 | $27.21 | $27.21 | $23.39 | 0 |
2019-06-26 | $27.25 | $27.25 | $27.25 | $27.25 | $23.43 | 95 |
2019-06-25 | $27.11 | $27.11 | $27.11 | $27.11 | $23.31 | 148 |
2019-06-24 | $27.59 | $27.60 | $27.48 | $27.54 | $23.68 | 821 |
2019-06-21 | $27.50 | $27.50 | $27.50 | $27.50 | $23.64 | 2 |
2019-06-20 | $27.60 | $27.60 | $27.39 | $27.50 | $23.65 | 1,436 |
2019-06-19 | $26.91 | $27.03 | $26.91 | $27.03 | $23.24 | 126 |
2019-06-18 | $26.74 | $26.74 | $26.74 | $26.74 | $22.99 | 138 |
2019-06-17 | $26.41 | $26.43 | $26.25 | $26.25 | $22.57 | 2,421 |
2019-06-14 | $26.32 | $26.32 | $26.32 | $26.32 | $22.63 | 84 |
2019-06-13 | $26.76 | $26.76 | $26.74 | $26.74 | $22.99 | 350 |
2019-06-12 | $26.60 | $26.60 | $26.60 | $26.60 | $22.87 | 40 |
2019-06-11 | $26.85 | $26.85 | $26.85 | $26.85 | $23.08 | 1 |
2019-06-10 | $26.81 | $26.84 | $26.81 | $26.84 | $22.69 | 1,207 |
2019-06-07 | $26.76 | $26.76 | $26.76 | $26.76 | $22.62 | 1 |
2019-06-06 | $26.50 | $26.62 | $26.50 | $26.55 | $22.44 | 325 |
2019-06-05 | $26.45 | $26.45 | $26.37 | $26.37 | $22.29 | 186 |
2019-06-04 | $26.55 | $26.72 | $26.55 | $26.72 | $22.58 | 101 |
2019-06-03 | $26.37 | $26.42 | $26.31 | $26.34 | $22.27 | 1,463 |
2019-05-31 | $26.23 | $26.23 | $26.17 | $26.18 | $22.13 | 619 |
2019-05-30 | $26.09 | $26.36 | $26.09 | $26.25 | $22.19 | 3,300 |
2019-05-29 | $25.98 | $25.98 | $25.98 | $25.98 | $21.96 | 0 |
2019-05-28 | $25.56 | $25.56 | $25.56 | $25.56 | $21.61 | 0 |
2019-05-24 | $25.36 | $25.36 | $25.36 | $25.36 | $21.44 | 0 |
2019-05-23 | $25.38 | $25.38 | $25.30 | $25.30 | $21.39 | 849 |
2019-05-22 | $25.47 | $25.47 | $25.47 | $25.47 | $21.53 | 12 |
2019-05-21 | $25.48 | $25.48 | $25.46 | $25.46 | $21.52 | 635 |
2019-05-20 | $24.89 | $24.89 | $24.89 | $24.89 | $21.04 | 0 |
2019-05-17 | $24.62 | $24.73 | $24.54 | $24.54 | $20.74 | 1,135 |
2019-05-16 | $25.10 | $25.14 | $24.84 | $24.84 | $21.00 | 1,295 |
2019-05-15 | $24.96 | $25.26 | $24.96 | $25.23 | $21.33 | 821 |
2019-05-14 | $25.39 | $25.45 | $25.39 | $25.45 | $21.51 | 454 |
2019-05-13 | $25.42 | $25.42 | $25.28 | $25.28 | $21.37 | 1,959 |
2019-05-10 | $25.72 | $26.02 | $25.54 | $26.02 | $22.00 | 5,225 |
2019-05-09 | $25.99 | $25.99 | $25.99 | $25.99 | $21.97 | 94 |
2019-05-08 | $26.36 | $26.36 | $26.28 | $26.28 | $22.21 | 937 |
2019-05-07 | $25.69 | $25.98 | $25.69 | $25.98 | $21.96 | 4,896 |
2019-05-06 | $26.22 | $26.30 | $26.22 | $26.30 | $22.23 | 1,528 |
2019-05-03 | $26.64 | $26.64 | $26.64 | $26.64 | $22.52 | 31 |
2019-05-02 | $26.36 | $26.38 | $26.31 | $26.38 | $22.30 | 2,008 |
2019-05-01 | $26.77 | $26.77 | $26.43 | $26.43 | $22.34 | 397 |
2019-04-30 | $26.60 | $26.81 | $26.60 | $26.81 | $22.66 | 688 |
2019-04-29 | $26.71 | $26.71 | $26.71 | $26.71 | $22.58 | 0 |
2019-04-26 | $26.82 | $26.85 | $26.78 | $26.78 | $22.64 | 592 |
2019-04-25 | $26.15 | $26.67 | $26.15 | $26.67 | $22.54 | 293 |
2019-04-24 | $26.30 | $26.30 | $26.30 | $26.30 | $22.23 | 39 |
2019-04-23 | $26.82 | $26.82 | $26.82 | $26.82 | $22.67 | 99 |
2019-04-22 | $26.69 | $26.69 | $26.67 | $26.67 | $22.54 | 102 |
2019-04-18 | $26.73 | $26.73 | $26.68 | $26.68 | $22.55 | 682 |
2019-04-17 | $26.48 | $26.48 | $26.48 | $26.48 | $22.38 | 35 |
2019-04-16 | $26.74 | $26.75 | $26.70 | $26.70 | $22.57 | 335 |
2019-04-15 | $26.57 | $26.62 | $26.57 | $26.62 | $22.50 | 602 |
2019-04-12 | $26.71 | $26.71 | $26.56 | $26.56 | $22.45 | 1,002 |
2019-04-11 | $26.92 | $27.01 | $26.92 | $27.01 | $22.83 | 101 |
2019-04-10 | $27.40 | $27.40 | $27.40 | $27.40 | $23.16 | 4 |
2019-04-09 | $27.26 | $27.32 | $27.26 | $27.30 | $23.08 | 654 |
2019-04-08 | $27.55 | $27.55 | $27.55 | $27.55 | $23.29 | 3 |
2019-04-05 | $27.30 | $27.33 | $27.30 | $27.33 | $23.10 | 104 |
2019-04-04 | $27.04 | $27.04 | $27.04 | $27.04 | $22.86 | 92 |
2019-04-03 | $26.57 | $26.57 | $26.57 | $26.57 | $22.46 | 39 |
2019-04-02 | $26.76 | $26.76 | $26.76 | $26.76 | $22.62 | 7 |
2019-04-01 | $26.88 | $26.88 | $26.88 | $26.88 | $22.72 | 56 |
2019-03-29 | $26.35 | $26.35 | $26.35 | $26.35 | $22.27 | 284 |
2019-03-28 | $25.68 | $26.23 | $25.68 | $26.13 | $22.09 | 2,766 |
2019-03-27 | $26.00 | $26.04 | $25.65 | $25.65 | $21.68 | 511 |
2019-03-26 | $26.61 | $26.61 | $26.61 | $26.61 | $22.49 | 65 |
2019-03-25 | $26.28 | $26.37 | $26.28 | $26.37 | $22.29 | 190 |
2019-03-22 | $26.58 | $26.58 | $26.10 | $26.10 | $22.06 | 1,608 |
2019-03-21 | $27.28 | $27.42 | $27.15 | $27.42 | $23.18 | 2,117 |
2019-03-20 | $27.70 | $27.85 | $27.70 | $27.85 | $23.54 | 100 |
2019-03-19 | $27.98 | $28.00 | $27.85 | $27.85 | $23.54 | 1,602 |
2019-03-18 | $27.86 | $27.86 | $27.86 | $27.86 | $23.55 | 173 |
2019-03-15 | $27.44 | $27.44 | $27.44 | $27.44 | $23.19 | 71 |
2019-03-14 | $27.07 | $27.10 | $26.96 | $27.10 | $22.91 | 2,754 |
2019-03-13 | $27.05 | $27.33 | $27.05 | $27.33 | $23.10 | 676 |
2019-03-12 | $27.16 | $27.16 | $27.08 | $27.10 | $22.91 | 1,207 |
2019-03-11 | $26.85 | $26.99 | $26.85 | $26.99 | $22.82 | 1,037 |
2019-03-08 | $26.05 | $26.31 | $26.05 | $26.31 | $22.24 | 2,524 |
2019-03-07 | $26.07 | $26.11 | $25.95 | $26.10 | $22.06 | 5,199 |
2019-03-06 | $26.31 | $26.37 | $26.31 | $26.37 | $22.29 | 2,434 |
2019-03-05 | $26.92 | $26.92 | $26.92 | $26.92 | $22.76 | 69 |
2019-03-04 | $26.69 | $26.79 | $26.68 | $26.79 | $22.65 | 3,614 |
2019-03-01 | $26.88 | $26.88 | $26.83 | $26.83 | $22.68 | 201 |
2019-02-28 | $27.17 | $27.17 | $27.14 | $27.14 | $22.94 | 1,473 |
2019-02-27 | $27.74 | $27.74 | $27.74 | $27.74 | $23.45 | 32 |
2019-02-26 | $27.84 | $27.84 | $27.82 | $27.82 | $23.52 | 102 |
2019-02-25 | $27.78 | $27.78 | $27.78 | $27.78 | $23.48 | 0 |
2019-02-22 | $27.81 | $27.83 | $27.81 | $27.83 | $23.53 | 405 |
2019-02-21 | $27.45 | $27.45 | $27.45 | $27.45 | $23.20 | 1 |
2019-02-20 | $27.65 | $27.65 | $27.51 | $27.51 | $23.25 | 386 |
2019-02-19 | $27.79 | $27.79 | $27.68 | $27.68 | $23.40 | 100 |
2019-02-15 | $27.72 | $27.72 | $27.72 | $27.72 | $23.43 | 0 |
2019-02-14 | $27.02 | $27.59 | $27.02 | $27.59 | $23.32 | 108 |
2019-02-13 | $27.10 | $27.10 | $27.03 | $27.03 | $22.85 | 105 |
2019-02-12 | $27.36 | $27.44 | $27.36 | $27.44 | $23.20 | 827 |
2019-02-11 | $26.96 | $26.96 | $26.92 | $26.92 | $22.76 | 458 |
2019-02-08 | $27.17 | $27.24 | $26.94 | $27.24 | $23.03 | 793 |
2019-02-07 | $27.36 | $27.53 | $27.14 | $27.29 | $23.07 | 1,160 |
2019-02-06 | $27.75 | $27.75 | $27.50 | $27.51 | $23.25 | 2,315 |
2019-02-05 | $28.36 | $28.36 | $28.36 | $28.36 | $23.97 | 0 |
2019-02-04 | $28.25 | $28.33 | $28.25 | $28.33 | $23.95 | 103 |
2019-02-01 | $28.28 | $28.28 | $28.20 | $28.20 | $23.84 | 166 |
2019-01-31 | $28.34 | $28.34 | $28.26 | $28.26 | $23.89 | 2,103 |
2019-01-30 | $27.40 | $27.83 | $27.36 | $27.83 | $23.53 | 411 |
2019-01-29 | $27.53 | $27.53 | $27.39 | $27.39 | $23.15 | 525 |
2019-01-28 | $27.10 | $27.10 | $27.10 | $27.10 | $22.91 | 12 |
2019-01-25 | $27.57 | $27.57 | $27.57 | $27.57 | $23.31 | 5 |
2019-01-24 | $27.44 | $27.50 | $27.44 | $27.50 | $23.25 | 275 |
2019-01-23 | $26.89 | $26.89 | $26.89 | $26.89 | $22.73 | 3 |
2019-01-22 | $26.89 | $26.89 | $26.89 | $26.89 | $22.73 | 203 |
2019-01-18 | $27.32 | $27.32 | $27.32 | $27.32 | $23.09 | 2 |
2019-01-17 | $26.98 | $27.32 | $26.98 | $27.32 | $23.09 | 507 |
2019-01-16 | $27.20 | $27.20 | $27.20 | $27.20 | $22.99 | 11 |
2019-01-15 | $27.11 | $27.11 | $27.10 | $27.10 | $22.91 | 129 |
2019-01-14 | $26.94 | $27.16 | $26.92 | $27.16 | $22.96 | 295 |
2019-01-11 | $26.92 | $27.01 | $26.92 | $27.01 | $22.83 | 207 |
2019-01-10 | $27.04 | $27.08 | $27.04 | $27.08 | $22.89 | 305 |
2019-01-09 | $27.04 | $27.04 | $27.04 | $27.04 | $22.86 | 6 |
2019-01-08 | $26.52 | $26.52 | $26.52 | $26.52 | $22.42 | 5 |
2019-01-07 | $26.35 | $26.35 | $26.19 | $26.19 | $22.14 | 220 |
2019-01-04 | $26.19 | $26.30 | $26.19 | $26.30 | $22.23 | 200 |
2019-01-03 | $25.59 | $25.67 | $25.50 | $25.67 | $21.70 | 12,247 |
2019-01-02 | $25.56 | $25.63 | $25.56 | $25.63 | $21.67 | 401 |
2018-12-31 | $24.49 | $24.59 | $24.49 | $24.59 | $20.79 | 1,298 |
2018-12-28 | $24.44 | $24.49 | $24.44 | $24.48 | $20.69 | 671 |
2018-12-27 | $23.83 | $24.31 | $23.83 | $24.31 | $20.55 | 1,123 |
2018-12-26 | $23.64 | $24.08 | $23.60 | $24.08 | $20.36 | 3,763 |
2018-12-24 | $23.91 | $23.91 | $23.71 | $23.71 | $20.04 | 301 |
2018-12-21 | $24.05 | $24.06 | $23.88 | $23.88 | $20.19 | 768 |
2018-12-20 | $24.18 | $24.18 | $24.18 | $24.18 | $20.44 | 0 |
2018-12-19 | $23.96 | $23.96 | $23.96 | $23.96 | $20.15 | 0 |
2018-12-18 | $24.37 | $24.40 | $24.18 | $24.18 | $20.34 | 800 |
2018-12-17 | $24.06 | $24.06 | $24.06 | $24.06 | $20.24 | 0 |
2018-12-14 | $24.57 | $24.57 | $24.35 | $24.35 | $20.48 | 305 |
2018-12-13 | $24.58 | $24.58 | $24.58 | $24.58 | $20.67 | 0 |
2018-12-12 | $24.83 | $24.83 | $24.55 | $24.55 | $20.65 | 757 |
2018-12-11 | $24.06 | $24.06 | $24.06 | $24.06 | $20.24 | 2 |
2018-12-10 | $24.03 | $24.09 | $24.03 | $24.06 | $20.24 | 621 |
2018-12-07 | $24.96 | $24.96 | $24.96 | $24.96 | $21.00 | 0 |
2018-12-06 | $24.96 | $24.96 | $24.96 | $24.96 | $21.00 | 301 |
2018-12-04 | $25.29 | $25.29 | $25.29 | $25.29 | $21.27 | 120 |
2018-12-03 | $24.93 | $24.93 | $24.93 | $24.93 | $20.97 | 75 |
2018-11-30 | $24.93 | $24.93 | $24.93 | $24.93 | $20.97 | 219 |
2018-11-29 | $23.64 | $23.64 | $23.64 | $23.64 | $19.89 | 0 |
2018-11-28 | $23.64 | $23.64 | $23.64 | $23.64 | $19.89 | 0 |
2018-11-27 | $23.64 | $23.64 | $23.64 | $23.64 | $19.89 | 1 |
2018-11-26 | $23.85 | $23.85 | $23.64 | $23.64 | $19.89 | 710 |
2018-11-23 | $24.86 | $24.86 | $24.86 | $24.86 | $20.91 | 2 |
2018-11-21 | $24.86 | $24.86 | $24.86 | $24.86 | $20.91 | 0 |
2018-11-20 | $24.86 | $24.86 | $24.86 | $24.86 | $20.91 | 757 |
2018-11-19 | $25.36 | $25.36 | $25.12 | $25.12 | $21.13 | 540 |
2018-11-16 | $25.12 | $25.12 | $25.12 | $25.12 | $21.13 | 1 |
2018-11-15 | $25.12 | $25.12 | $25.12 | $25.12 | $21.13 | 300 |
2018-11-14 | $24.68 | $24.68 | $24.68 | $24.68 | $20.76 | 400 |
2018-11-13 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 0 |
2018-11-12 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 0 |
2018-11-09 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 0 |
2018-11-08 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 0 |
2018-11-07 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 0 |
2018-11-06 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 1 |
2018-11-05 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 0 |
2018-11-02 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 1 |
2018-11-01 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 1 |
2018-10-31 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 2 |
2018-10-30 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 0 |
2018-10-29 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 29 |
2018-10-26 | $25.80 | $25.80 | $25.80 | $25.80 | $21.70 | 900 |
2018-10-25 | $25.86 | $25.86 | $25.86 | $25.86 | $21.75 | 0 |
2018-10-24 | $25.86 | $25.86 | $25.86 | $25.86 | $21.75 | 0 |
2018-10-23 | $25.86 | $25.86 | $25.86 | $25.86 | $21.75 | 0 |
2018-10-22 | $25.86 | $25.86 | $25.86 | $25.86 | $21.75 | 0 |
2018-10-19 | $25.86 | $25.86 | $25.86 | $25.86 | $21.75 | 0 |
2018-10-18 | $25.86 | $25.86 | $25.86 | $25.86 | $21.75 | 52,000 |
2018-10-17 | $25.42 | $25.42 | $25.42 | $25.42 | $21.38 | 0 |
2018-10-16 | $25.42 | $25.42 | $25.42 | $25.42 | $21.38 | 0 |
2018-10-15 | $25.42 | $25.42 | $25.42 | $25.42 | $21.38 | 0 |
2018-10-12 | $25.42 | $25.42 | $25.42 | $25.42 | $21.38 | 0 |
2018-10-11 | $25.42 | $25.42 | $25.42 | $25.42 | $21.38 | 500 |
Franklin FTSE Latin America ETF (FLLA) News Headlines
Recent Franklin FTSE Latin America ETF (FLLA) News
Similar Companies to Franklin FTSE Latin America ETF (FLLA) 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 | -- | -- | -- |