Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI) Exchange: NYSE ARCA
Data as of April 26, 2024
$24.16 ($0.01) 0.05%
Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF - Daily Information
Click for more stock information on Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $24.20 |
Previous Close | $24.16 |
High | $24.20 |
Low | $24.15 |
Adjusted Open | $24.20 |
Previous Adjusted Close | $24.16 |
Adjusted High | $24.20 |
Adjusted Low | $24.15 |
About Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI)
Under normal market conditions, the Fund invests at least 80% of its net assets in municipal securities whose interest is free from federal income taxes, including the federal alternative minimum tax. Although the Fund tries to invest all of its assets in tax-free securities, it is possible that up to 20% of the Funds net assets may be in securities that pay interest that may be subject to the federal alternative minimum tax and, although not anticipated, in securities that pay interest subject to other federal or state income taxes.Although the Fund does not have restrictions on the maturity of the securities it may buy, the Fund seeks to maintain a dollar-weighted average portfolio maturity of three to 10 years. The Fund may invest in municipal securities that are issued on a when-issued or delayed delivery basis.The Fund may invest in municipal securities rated in any rating category by U.S. nationally recognized rating services (or unrated or short-term rated securities of comparable quality), including below investment grade (also known as "junk bonds") and defaulted securities.The Fund does not necessarily focus its investments in a particular state, and will not invest more than 15% of its total assets in municipal securities of any one state.Although the investment manager will search for investments across a large number of municipal securities that finance different types of projects, from time to time, based on economic conditions, the Fund may have significant positions in municipal securities that finance similar types of projects.The Fund may invest in municipal securities that are covered by insurance policies that guarantee the timely payment of principal and interest.The investment manager selects securities that it believes will provide the best balance between risk and return within the Fund's range of allowable investments and typically uses a buy and hold strategy. This means it generally holds securities in the Fund's portfolio for income purposes, rather than trading securities for capital gains, although the investment manager may sell a security at any time if it believes it could help the Fund meet its goal.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.
Invest in Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI)
Historical Stock Data for Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $24.20 | $24.20 | $24.15 | $24.16 | $24.16 | 45,360 |
2024-04-25 | $24.17 | $24.17 | $24.13 | $24.15 | $24.15 | 40,575 |
2024-04-24 | $24.25 | $24.25 | $24.17 | $24.20 | $24.20 | 34,049 |
2024-04-23 | $24.21 | $24.25 | $24.18 | $24.20 | $24.20 | 66,183 |
2024-04-22 | $24.21 | $24.29 | $24.18 | $24.20 | $24.20 | 46,027 |
2024-04-19 | $24.19 | $24.20 | $24.16 | $24.20 | $24.20 | 30,270 |
2024-04-18 | $24.16 | $24.18 | $24.13 | $24.16 | $24.16 | 30,296 |
2024-04-17 | $24.14 | $24.19 | $24.12 | $24.19 | $24.19 | 37,137 |
2024-04-16 | $24.19 | $24.19 | $24.13 | $24.19 | $24.19 | 19,424 |
2024-04-15 | $24.19 | $24.19 | $24.12 | $24.16 | $24.16 | 35,116 |
2024-04-12 | $24.22 | $24.22 | $24.18 | $24.19 | $24.19 | 37,638 |
2024-04-11 | $24.10 | $24.29 | $24.07 | $24.29 | $24.29 | 61,237 |
2024-04-10 | $24.17 | $24.17 | $24.06 | $24.06 | $24.06 | 95,682 |
2024-04-09 | $24.27 | $24.27 | $24.22 | $24.26 | $24.26 | 51,006 |
2024-04-08 | $24.23 | $24.25 | $24.16 | $24.25 | $24.25 | 89,275 |
2024-04-05 | $24.20 | $24.22 | $24.15 | $24.15 | $24.15 | 100,560 |
2024-04-04 | $24.24 | $24.26 | $24.23 | $24.24 | $24.24 | 34,797 |
2024-04-03 | $24.27 | $24.27 | $24.19 | $24.22 | $24.22 | 60,590 |
2024-04-02 | $24.38 | $24.38 | $24.26 | $24.27 | $24.27 | 51,275 |
2024-04-01 | $24.37 | $24.37 | $24.28 | $24.30 | $24.30 | 42,450 |
2024-03-28 | $24.42 | $24.53 | $24.40 | $24.53 | $24.53 | 46,276 |
2024-03-27 | $24.45 | $24.45 | $24.40 | $24.42 | $24.42 | 46,906 |
2024-03-26 | $24.43 | $24.44 | $24.40 | $24.41 | $24.41 | 31,159 |
2024-03-25 | $24.40 | $24.43 | $24.39 | $24.41 | $24.41 | 24,840 |
2024-03-22 | $24.45 | $24.47 | $24.40 | $24.43 | $24.43 | 43,302 |
2024-03-21 | $24.42 | $24.43 | $24.39 | $24.41 | $24.41 | 103,234 |
2024-03-20 | $24.41 | $24.43 | $24.38 | $24.41 | $24.41 | 33,859 |
2024-03-19 | $24.43 | $24.44 | $24.39 | $24.44 | $24.44 | 57,920 |
2024-03-18 | $24.38 | $24.41 | $24.37 | $24.39 | $24.39 | 19,292 |
2024-03-15 | $24.37 | $24.41 | $24.37 | $24.38 | $24.38 | 40,900 |
2024-03-14 | $24.43 | $24.43 | $24.36 | $24.39 | $24.39 | 36,583 |
2024-03-13 | $24.41 | $24.53 | $24.38 | $24.53 | $24.53 | 33,389 |
2024-03-12 | $24.40 | $24.79 | $24.37 | $24.38 | $24.38 | 16,823 |
2024-03-11 | $24.42 | $24.42 | $24.37 | $24.41 | $24.41 | 18,221 |
2024-03-08 | $24.38 | $24.41 | $24.38 | $24.39 | $24.39 | 55,988 |
2024-03-07 | $24.39 | $24.40 | $24.37 | $24.37 | $24.37 | 23,587 |
2024-03-06 | $24.37 | $24.38 | $24.33 | $24.37 | $24.37 | 32,024 |
2024-03-05 | $24.30 | $24.36 | $24.30 | $24.34 | $24.34 | 43,461 |
2024-03-04 | $24.29 | $24.29 | $24.24 | $24.27 | $24.27 | 104,711 |
2024-03-01 | $24.30 | $24.34 | $24.25 | $24.32 | $24.32 | 146,120 |
2024-02-29 | $24.38 | $24.39 | $24.35 | $24.35 | $24.28 | 92,398 |
2024-02-28 | $24.37 | $24.38 | $24.32 | $24.37 | $24.30 | 24,789 |
2024-02-27 | $24.34 | $24.36 | $24.29 | $24.32 | $24.25 | 72,967 |
2024-02-26 | $24.42 | $24.42 | $24.29 | $24.34 | $24.27 | 71,706 |
2024-02-23 | $24.29 | $24.35 | $24.29 | $24.34 | $24.27 | 54,052 |
2024-02-22 | $24.30 | $24.30 | $24.27 | $24.27 | $24.20 | 174,062 |
2024-02-21 | $24.26 | $24.30 | $24.26 | $24.27 | $24.20 | 36,104 |
2024-02-20 | $24.26 | $24.29 | $24.24 | $24.26 | $24.19 | 37,310 |
2024-02-16 | $24.28 | $24.28 | $24.20 | $24.26 | $24.19 | 71,231 |
2024-02-15 | $24.27 | $24.27 | $24.23 | $24.26 | $24.19 | 20,805 |
2024-02-14 | $24.20 | $24.27 | $24.17 | $24.25 | $24.17 | 26,025 |
2024-02-13 | $24.23 | $24.23 | $24.15 | $24.17 | $24.10 | 49,112 |
2024-02-12 | $24.21 | $24.31 | $24.21 | $24.25 | $24.18 | 48,469 |
2024-02-09 | $24.24 | $24.24 | $24.19 | $24.19 | $24.12 | 34,086 |
2024-02-08 | $24.22 | $24.23 | $24.19 | $24.20 | $24.20 | 21,777 |
2024-02-07 | $24.22 | $24.24 | $24.18 | $24.21 | $24.21 | 36,035 |
2024-02-06 | $24.12 | $24.28 | $24.11 | $24.24 | $24.24 | 32,134 |
2024-02-05 | $24.28 | $24.28 | $24.12 | $24.12 | $24.12 | 126,941 |
2024-02-02 | $24.30 | $24.30 | $24.22 | $24.27 | $24.27 | 69,552 |
2024-02-01 | $24.35 | $24.41 | $24.31 | $24.41 | $24.41 | 22,032 |
2024-01-31 | $24.33 | $24.38 | $24.25 | $24.32 | $24.24 | 63,874 |
2024-01-30 | $24.27 | $24.27 | $24.19 | $24.22 | $24.14 | 35,133 |
2024-01-29 | $24.18 | $24.27 | $24.17 | $24.20 | $24.12 | 110,840 |
2024-01-26 | $24.10 | $24.18 | $24.10 | $24.10 | $24.02 | 46,223 |
2024-01-25 | $24.12 | $24.13 | $24.08 | $24.11 | $24.03 | 42,187 |
2024-01-24 | $24.14 | $24.14 | $24.08 | $24.10 | $24.02 | 84,430 |
2024-01-23 | $24.14 | $24.14 | $24.07 | $24.09 | $24.01 | 33,829 |
2024-01-22 | $24.18 | $24.18 | $24.08 | $24.08 | $24.00 | 208,557 |
2024-01-19 | $24.16 | $24.16 | $24.12 | $24.12 | $24.04 | 19,399 |
2024-01-18 | $24.32 | $24.32 | $24.15 | $24.27 | $24.19 | 17,582 |
2024-01-17 | $24.29 | $25.50 | $24.19 | $24.20 | $24.12 | 148,589 |
2024-01-16 | $24.26 | $24.27 | $24.20 | $24.25 | $24.16 | 27,542 |
2024-01-12 | $24.29 | $24.31 | $24.25 | $24.28 | $24.20 | 42,185 |
2024-01-11 | $24.24 | $24.27 | $24.21 | $24.27 | $24.19 | 43,172 |
2024-01-10 | $24.26 | $24.26 | $24.21 | $24.21 | $24.13 | 19,672 |
2024-01-09 | $24.25 | $24.26 | $24.21 | $24.22 | $24.14 | 21,689 |
2024-01-08 | $24.26 | $24.26 | $24.22 | $24.24 | $24.16 | 76,656 |
2024-01-05 | $24.21 | $24.25 | $24.18 | $24.20 | $24.12 | 39,820 |
2024-01-04 | $24.21 | $24.35 | $24.19 | $24.20 | $24.12 | 40,785 |
2024-01-03 | $24.21 | $24.28 | $24.20 | $24.25 | $24.16 | 28,609 |
2024-01-02 | $24.21 | $24.36 | $24.18 | $24.20 | $24.11 | 26,146 |
2023-12-29 | $24.24 | $24.27 | $24.23 | $24.26 | $24.18 | 40,841 |
2023-12-28 | $24.29 | $24.32 | $24.19 | $24.23 | $24.15 | 56,033 |
2023-12-27 | $24.33 | $24.33 | $24.21 | $24.28 | $24.20 | 51,346 |
2023-12-26 | $24.30 | $24.30 | $24.18 | $24.21 | $24.13 | 38,687 |
2023-12-22 | $24.31 | $24.31 | $24.10 | $24.10 | $24.02 | 99,906 |
2023-12-21 | $24.27 | $24.27 | $24.16 | $24.17 | $24.09 | 35,963 |
2023-12-20 | $24.16 | $24.17 | $24.06 | $24.17 | $24.09 | 42,253 |
2023-12-19 | $24.09 | $24.20 | $23.98 | $24.08 | $24.00 | 95,286 |
2023-12-18 | $24.17 | $24.17 | $24.04 | $24.06 | $23.98 | 63,564 |
2023-12-15 | $24.15 | $24.15 | $24.07 | $24.10 | $24.10 | 42,974 |
2023-12-14 | $24.07 | $24.16 | $24.04 | $24.13 | $24.04 | 49,266 |
2023-12-13 | $23.83 | $23.92 | $23.82 | $23.92 | $23.83 | 102,065 |
2023-12-12 | $23.81 | $23.91 | $23.75 | $23.88 | $23.79 | 43,275 |
2023-12-11 | $23.85 | $24.39 | $23.78 | $23.82 | $23.73 | 27,977 |
2023-12-08 | $23.83 | $24.91 | $23.78 | $23.84 | $23.75 | 69,412 |
2023-12-07 | $23.82 | $23.87 | $23.81 | $23.86 | $23.77 | 28,345 |
2023-12-06 | $23.73 | $23.85 | $23.73 | $23.80 | $23.71 | 34,580 |
2023-12-05 | $23.75 | $24.72 | $23.71 | $23.71 | $23.62 | 53,812 |
2023-12-04 | $23.71 | $23.74 | $23.67 | $23.71 | $23.71 | 54,701 |
2023-12-01 | $23.59 | $23.74 | $23.58 | $23.71 | $23.71 | 28,285 |
2023-11-30 | $23.71 | $23.72 | $23.64 | $23.66 | $23.58 | 39,984 |
2023-11-29 | $23.66 | $23.76 | $23.63 | $23.76 | $23.68 | 203,560 |
2023-11-28 | $23.60 | $23.63 | $23.51 | $23.57 | $23.49 | 38,603 |
2023-11-27 | $23.55 | $23.56 | $23.46 | $23.46 | $23.38 | 21,406 |
2023-11-24 | $23.48 | $23.48 | $23.44 | $23.48 | $23.40 | 12,986 |
2023-11-22 | $23.46 | $23.52 | $23.45 | $23.45 | $23.37 | 60,981 |
2023-11-21 | $23.44 | $23.76 | $23.38 | $23.42 | $23.34 | 53,403 |
2023-11-20 | $23.34 | $23.42 | $23.33 | $23.40 | $23.32 | 30,747 |
2023-11-17 | $23.32 | $23.32 | $23.25 | $23.32 | $23.32 | 30,380 |
2023-11-16 | $23.34 | $23.34 | $23.21 | $23.21 | $23.21 | 79,630 |
2023-11-15 | $23.27 | $23.31 | $23.21 | $23.21 | $23.21 | 74,326 |
2023-11-14 | $23.24 | $23.28 | $23.19 | $23.20 | $23.20 | 16,002 |
2023-11-13 | $23.09 | $23.11 | $22.99 | $23.11 | $23.11 | 22,700 |
2023-11-10 | $23.06 | $23.10 | $23.01 | $23.08 | $23.08 | 17,049 |
2023-11-09 | $23.16 | $23.22 | $22.96 | $23.01 | $23.01 | 60,106 |
2023-11-08 | $23.04 | $23.09 | $22.96 | $23.01 | $23.01 | 27,100 |
2023-11-07 | $22.94 | $22.97 | $22.90 | $22.97 | $22.97 | 64,971 |
2023-11-06 | $22.88 | $22.93 | $22.83 | $22.90 | $22.90 | 137,625 |
2023-11-03 | $23.01 | $23.01 | $22.83 | $22.92 | $22.92 | 110,051 |
2023-11-02 | $22.61 | $22.83 | $22.61 | $22.72 | $22.72 | 31,787 |
2023-11-01 | $22.56 | $22.65 | $22.52 | $22.55 | $22.55 | 29,083 |
2023-10-31 | $22.68 | $23.39 | $22.56 | $22.62 | $22.54 | 77,598 |
2023-10-30 | $22.67 | $22.67 | $22.56 | $22.59 | $22.50 | 4,010 |
2023-10-27 | $22.63 | $22.65 | $22.61 | $22.65 | $22.65 | 13,082 |
2023-10-26 | $22.65 | $22.68 | $22.58 | $22.66 | $22.66 | 80,784 |
2023-10-25 | $22.65 | $22.65 | $22.52 | $22.52 | $22.52 | 12,933 |
2023-10-24 | $22.67 | $22.81 | $22.64 | $22.68 | $22.68 | 156,438 |
2023-10-23 | $22.66 | $22.67 | $22.52 | $22.64 | $22.64 | 15,569 |
2023-10-20 | $22.61 | $22.69 | $22.56 | $22.63 | $22.63 | 13,904 |
2023-10-19 | $22.66 | $22.66 | $22.50 | $22.51 | $22.51 | 41,498 |
2023-10-18 | $22.68 | $22.70 | $22.65 | $22.69 | $22.69 | 13,355 |
2023-10-17 | $22.76 | $22.76 | $22.67 | $22.70 | $22.70 | 27,717 |
2023-10-16 | $22.84 | $22.90 | $22.77 | $22.77 | $22.77 | 18,285 |
2023-10-13 | $22.98 | $22.98 | $22.88 | $22.95 | $22.95 | 9,382 |
2023-10-12 | $22.96 | $22.96 | $22.85 | $22.89 | $22.89 | 20,613 |
2023-10-11 | $22.90 | $22.98 | $22.89 | $22.93 | $22.93 | 11,073 |
2023-10-10 | $22.75 | $22.88 | $22.75 | $22.78 | $22.78 | 31,220 |
2023-10-09 | $22.70 | $22.83 | $22.70 | $22.79 | $22.79 | 31,770 |
2023-10-06 | $22.65 | $22.72 | $22.61 | $22.67 | $22.67 | 22,418 |
2023-10-05 | $22.69 | $22.78 | $22.69 | $22.77 | $22.77 | 39,266 |
2023-10-04 | $22.76 | $22.80 | $22.69 | $22.72 | $22.72 | 27,249 |
2023-10-03 | $22.72 | $22.82 | $22.67 | $22.67 | $22.67 | 15,699 |
2023-10-02 | $22.93 | $22.93 | $22.80 | $22.80 | $22.80 | 24,151 |
2023-09-29 | $23.00 | $23.10 | $22.95 | $22.95 | $22.88 | 139,372 |
2023-09-28 | $23.01 | $23.03 | $22.90 | $22.92 | $22.85 | 23,700 |
2023-09-27 | $23.06 | $23.11 | $23.00 | $23.00 | $22.93 | 13,448 |
2023-09-26 | $23.11 | $23.11 | $23.03 | $23.05 | $22.98 | 21,141 |
2023-09-25 | $23.21 | $23.21 | $23.10 | $23.12 | $23.05 | 29,772 |
2023-09-22 | $23.27 | $23.27 | $23.20 | $23.25 | $23.18 | 19,074 |
2023-09-21 | $23.35 | $23.35 | $23.23 | $23.24 | $23.17 | 19,168 |
2023-09-20 | $23.51 | $23.51 | $23.39 | $23.41 | $23.34 | 214,152 |
2023-09-19 | $23.46 | $23.46 | $23.40 | $23.40 | $23.33 | 19,509 |
2023-09-18 | $23.42 | $23.50 | $23.42 | $23.48 | $23.41 | 15,466 |
2023-09-15 | $25.94 | $25.94 | $23.42 | $23.42 | $23.35 | 33,707 |
2023-09-14 | $23.48 | $23.48 | $23.42 | $23.42 | $23.42 | 27,648 |
2023-09-13 | $23.50 | $23.54 | $23.44 | $23.49 | $23.49 | 33,978 |
2023-09-12 | $23.48 | $23.53 | $23.43 | $23.50 | $23.50 | 15,388 |
2023-09-11 | $23.50 | $23.55 | $23.44 | $23.46 | $23.46 | 45,058 |
2023-09-08 | $23.49 | $23.55 | $23.42 | $23.51 | $23.51 | 82,226 |
2023-09-07 | $23.49 | $23.49 | $23.41 | $23.46 | $23.46 | 9,999 |
2023-09-06 | $23.44 | $23.56 | $23.41 | $23.47 | $23.47 | 22,483 |
2023-09-05 | $23.50 | $23.51 | $23.43 | $23.43 | $23.43 | 40,197 |
2023-09-01 | $23.56 | $23.56 | $23.50 | $23.50 | $23.50 | 31,548 |
2023-08-31 | $23.65 | $23.67 | $23.61 | $23.61 | $23.53 | 37,562 |
2023-08-30 | $23.58 | $23.66 | $23.53 | $23.58 | $23.50 | 10,116 |
2023-08-29 | $23.50 | $23.61 | $23.50 | $23.61 | $23.53 | 3,866 |
2023-08-28 | $23.53 | $23.60 | $23.50 | $23.51 | $23.43 | 113,406 |
2023-08-25 | $23.53 | $23.59 | $23.50 | $23.53 | $23.45 | 70,653 |
2023-08-24 | $23.55 | $23.58 | $23.50 | $23.50 | $23.42 | 10,918 |
2023-08-23 | $23.52 | $23.59 | $23.52 | $23.55 | $23.47 | 13,498 |
2023-08-22 | $23.58 | $23.58 | $23.50 | $23.53 | $23.45 | 21,522 |
2023-08-21 | $23.54 | $23.60 | $23.50 | $23.50 | $23.42 | 9,823 |
2023-08-18 | $23.59 | $23.63 | $23.53 | $23.54 | $23.46 | 14,065 |
2023-08-17 | $23.70 | $23.70 | $23.60 | $23.60 | $23.52 | 9,013 |
2023-08-16 | $23.73 | $23.74 | $23.70 | $23.70 | $23.62 | 7,066 |
2023-08-15 | $23.69 | $23.73 | $23.66 | $23.69 | $23.61 | 12,507 |
2023-08-14 | $23.65 | $23.76 | $23.64 | $23.69 | $23.61 | 25,753 |
2023-08-11 | $23.71 | $23.72 | $23.65 | $23.65 | $23.65 | 14,853 |
2023-08-10 | $23.75 | $23.79 | $23.66 | $23.70 | $23.70 | 17,720 |
2023-08-09 | $23.79 | $23.79 | $23.67 | $23.72 | $23.72 | 31,581 |
2023-08-08 | $23.62 | $23.71 | $23.62 | $23.71 | $23.71 | 20,315 |
2023-08-07 | $23.65 | $23.67 | $23.54 | $23.59 | $23.59 | 10,451 |
2023-08-04 | $25.74 | $25.74 | $23.58 | $23.60 | $23.60 | 115,645 |
2023-08-03 | $23.65 | $23.65 | $23.55 | $23.55 | $23.55 | 11,432 |
2023-08-02 | $23.81 | $23.82 | $23.74 | $23.74 | $23.74 | 23,895 |
2023-08-01 | $23.77 | $23.86 | $23.77 | $23.80 | $23.80 | 23,822 |
2023-07-31 | $23.96 | $23.96 | $23.90 | $23.93 | $23.86 | 7,574 |
2023-07-28 | $23.93 | $23.99 | $23.88 | $23.90 | $23.83 | 18,747 |
2023-07-27 | $23.92 | $23.99 | $23.90 | $23.90 | $23.83 | 17,935 |
2023-07-26 | $23.89 | $24.03 | $23.89 | $23.98 | $23.91 | 6,648 |
2023-07-25 | $23.92 | $24.04 | $23.90 | $23.90 | $23.83 | 13,193 |
2023-07-24 | $24.00 | $24.03 | $23.91 | $24.00 | $23.92 | 13,834 |
2023-07-21 | $23.99 | $24.04 | $23.95 | $23.98 | $23.91 | 18,217 |
2023-07-20 | $24.00 | $24.00 | $23.95 | $23.97 | $23.90 | 16,755 |
2023-07-19 | $23.95 | $24.00 | $23.91 | $23.91 | $23.84 | 3,741 |
2023-07-18 | $23.91 | $23.96 | $23.90 | $23.90 | $23.83 | 13,247 |
2023-07-17 | $23.88 | $23.90 | $23.85 | $23.89 | $23.82 | 11,333 |
2023-07-14 | $23.86 | $23.90 | $23.85 | $23.85 | $23.78 | 5,107 |
2023-07-13 | $23.82 | $23.89 | $23.78 | $23.83 | $23.75 | 6,847 |
2023-07-12 | $23.77 | $23.83 | $23.77 | $23.79 | $23.71 | 2,826 |
2023-07-11 | $23.77 | $23.77 | $23.71 | $23.73 | $23.65 | 5,836 |
2023-07-10 | $23.71 | $23.75 | $23.70 | $23.75 | $23.68 | 5,272 |
2023-07-07 | $23.70 | $23.73 | $23.61 | $23.68 | $23.61 | 6,795 |
2023-07-06 | $23.75 | $23.75 | $23.67 | $23.71 | $23.64 | 5,893 |
2023-07-05 | $23.90 | $23.90 | $23.76 | $23.81 | $23.74 | 26,470 |
2023-07-03 | $23.86 | $23.91 | $23.81 | $23.81 | $23.81 | 7,468 |
2023-06-30 | $23.96 | $23.96 | $23.85 | $23.90 | $23.83 | 68,337 |
2023-06-29 | $23.97 | $23.97 | $23.84 | $23.85 | $23.78 | 22,084 |
2023-06-28 | $23.97 | $23.98 | $23.88 | $23.95 | $23.88 | 13,180 |
2023-06-27 | $23.92 | $23.95 | $23.87 | $23.90 | $23.83 | 21,536 |
2023-06-26 | $23.99 | $23.99 | $23.86 | $23.91 | $23.84 | 26,387 |
2023-06-23 | $23.96 | $23.97 | $23.89 | $23.91 | $23.84 | 32,275 |
2023-06-22 | $23.90 | $23.90 | $23.78 | $23.78 | $23.71 | 56,985 |
2023-06-21 | $23.91 | $23.94 | $23.81 | $23.90 | $23.83 | 12,458 |
2023-06-20 | $23.83 | $23.90 | $23.82 | $23.88 | $23.81 | 8,178 |
2023-06-16 | $23.83 | $23.86 | $23.81 | $23.83 | $23.75 | 3,380 |
2023-06-15 | $23.77 | $23.92 | $23.77 | $23.87 | $23.80 | 14,339 |
2023-06-14 | $23.77 | $23.88 | $23.75 | $23.77 | $23.69 | 2,536 |
2023-06-13 | $23.79 | $23.84 | $23.71 | $23.71 | $23.64 | 4,960 |
2023-06-12 | $23.75 | $23.84 | $23.69 | $23.77 | $23.70 | 4,589 |
2023-06-09 | $23.70 | $23.75 | $23.70 | $23.72 | $23.64 | 6,858 |
2023-06-08 | $23.83 | $23.83 | $23.70 | $23.75 | $23.68 | 19,281 |
2023-06-07 | $23.79 | $23.79 | $23.72 | $23.75 | $23.68 | 1,822 |
2023-06-06 | $23.79 | $23.81 | $23.72 | $23.81 | $23.73 | 14,876 |
2023-06-05 | $23.65 | $23.82 | $23.63 | $23.82 | $23.75 | 4,558 |
2023-06-02 | $23.75 | $23.76 | $23.66 | $23.67 | $23.60 | 15,789 |
2023-06-01 | $23.72 | $23.85 | $23.71 | $23.78 | $23.71 | 22,679 |
2023-05-31 | $23.79 | $23.83 | $23.76 | $23.81 | $23.66 | 1,087 |
2023-05-30 | $23.64 | $23.75 | $23.64 | $23.75 | $23.60 | 10,531 |
2023-05-26 | $23.61 | $23.65 | $23.61 | $23.64 | $23.48 | 1,527 |
2023-05-25 | $23.55 | $23.66 | $23.54 | $23.61 | $23.46 | 5,922 |
2023-05-24 | $23.62 | $23.66 | $23.55 | $23.55 | $23.40 | 38,782 |
2023-05-23 | $23.64 | $23.75 | $23.62 | $23.63 | $23.47 | 9,649 |
2023-05-22 | $23.69 | $23.75 | $23.60 | $23.62 | $23.47 | 45,595 |
2023-05-19 | $23.71 | $23.80 | $23.67 | $23.74 | $23.58 | 13,074 |
2023-05-18 | $23.92 | $23.92 | $23.80 | $23.80 | $23.65 | 9,991 |
2023-05-17 | $23.97 | $24.01 | $23.87 | $23.88 | $23.73 | 88,244 |
2023-05-16 | $23.90 | $23.92 | $23.89 | $23.89 | $23.74 | 4,848 |
2023-05-15 | $23.92 | $24.01 | $23.91 | $23.91 | $23.76 | 18,006 |
2023-05-12 | $24.00 | $24.04 | $23.92 | $23.98 | $23.82 | 2,377 |
2023-05-11 | $24.03 | $24.03 | $23.93 | $23.98 | $23.83 | 10,774 |
2023-05-10 | $23.95 | $24.04 | $23.94 | $23.96 | $23.80 | 30,194 |
2023-05-09 | $23.94 | $23.99 | $23.91 | $23.94 | $23.79 | 11,118 |
2023-05-08 | $23.99 | $23.99 | $23.90 | $23.95 | $23.79 | 13,813 |
2023-05-05 | $23.96 | $23.96 | $23.95 | $23.96 | $23.96 | 2,388 |
2023-05-04 | $23.92 | $24.00 | $23.90 | $23.97 | $23.97 | 14,557 |
2023-05-03 | $23.90 | $23.94 | $23.85 | $23.90 | $23.90 | 6,068 |
2023-05-02 | $23.86 | $23.93 | $23.81 | $23.87 | $23.87 | 6,890 |
2023-05-01 | $23.85 | $23.95 | $23.84 | $23.84 | $23.84 | 3,148 |
2023-04-28 | $23.95 | $23.99 | $23.88 | $23.94 | $23.87 | 13,229 |
2023-04-27 | $23.92 | $23.97 | $23.83 | $23.86 | $23.79 | 104,581 |
2023-04-26 | $23.99 | $23.99 | $23.89 | $23.92 | $23.85 | 6,413 |
2023-04-25 | $23.98 | $23.98 | $23.91 | $23.94 | $23.87 | 10,874 |
2023-04-24 | $23.89 | $23.89 | $23.85 | $23.85 | $23.78 | 4,374 |
2023-04-21 | $23.93 | $23.93 | $23.78 | $23.82 | $23.82 | 6,981 |
2023-04-20 | $23.88 | $23.88 | $23.79 | $23.81 | $23.81 | 52,580 |
2023-04-19 | $23.82 | $23.82 | $23.75 | $23.78 | $23.78 | 7,854 |
2023-04-18 | $24.00 | $24.00 | $23.83 | $23.87 | $23.87 | 8,622 |
2023-04-17 | $24.09 | $24.15 | $24.03 | $24.05 | $24.05 | 9,069 |
2023-04-14 | $24.12 | $24.17 | $24.02 | $24.02 | $24.02 | 15,494 |
2023-04-13 | $24.13 | $24.14 | $24.07 | $24.07 | $24.07 | 7,933 |
2023-04-12 | $24.14 | $24.22 | $24.10 | $24.13 | $24.13 | 7,430 |
2023-04-11 | $24.06 | $24.14 | $24.06 | $24.11 | $24.11 | 2,851 |
2023-04-10 | $24.03 | $24.08 | $23.98 | $24.00 | $24.00 | 6,023 |
2023-04-06 | $24.03 | $24.11 | $24.03 | $24.08 | $24.08 | 10,504 |
2023-04-05 | $24.02 | $24.09 | $23.95 | $24.03 | $24.03 | 15,868 |
2023-04-04 | $23.86 | $23.98 | $23.83 | $23.95 | $23.95 | 9,622 |
2023-04-03 | $23.85 | $23.94 | $23.85 | $23.87 | $23.87 | 4,147 |
2023-03-31 | $23.91 | $24.00 | $23.88 | $23.92 | $23.83 | 7,587 |
2023-03-30 | $23.85 | $23.99 | $23.83 | $23.90 | $23.81 | 15,731 |
2023-03-29 | $23.83 | $23.94 | $23.78 | $23.86 | $23.77 | 16,703 |
2023-03-28 | $23.78 | $23.83 | $23.78 | $23.81 | $23.72 | 8,289 |
2023-03-27 | $23.81 | $23.83 | $23.76 | $23.79 | $23.79 | 2,642 |
2023-03-24 | $23.91 | $23.91 | $23.81 | $23.87 | $23.87 | 5,193 |
2023-03-23 | $23.76 | $23.85 | $23.73 | $23.80 | $23.80 | 2,663 |
2023-03-22 | $23.69 | $23.81 | $23.68 | $23.76 | $23.76 | 4,643 |
2023-03-21 | $23.71 | $23.77 | $23.70 | $23.70 | $23.70 | 3,535 |
2023-03-20 | $23.79 | $23.83 | $23.69 | $23.71 | $23.71 | 9,970 |
2023-03-17 | $23.79 | $23.85 | $23.71 | $23.81 | $23.81 | 7,773 |
2023-03-16 | $23.79 | $23.82 | $23.66 | $23.74 | $23.74 | 3,679 |
2023-03-15 | $23.82 | $23.88 | $23.70 | $23.78 | $23.78 | 41,327 |
2023-03-14 | $23.70 | $23.71 | $23.57 | $23.62 | $23.62 | 19,744 |
2023-03-13 | $23.90 | $23.90 | $23.72 | $23.73 | $23.73 | 7,085 |
2023-03-10 | $23.60 | $23.68 | $23.60 | $23.61 | $23.61 | 4,474 |
2023-03-09 | $23.54 | $23.60 | $23.54 | $23.56 | $23.56 | 41,312 |
2023-03-08 | $23.49 | $23.59 | $23.49 | $23.52 | $23.52 | 2,836 |
2023-03-07 | $23.52 | $23.54 | $23.45 | $23.45 | $23.45 | 8,275 |
2023-03-06 | $23.50 | $23.53 | $23.50 | $23.50 | $23.50 | 1,087 |
2023-03-03 | $23.55 | $23.56 | $23.47 | $23.47 | $23.47 | 5,761 |
2023-03-02 | $23.42 | $23.48 | $23.39 | $23.47 | $23.47 | 9,400 |
2023-03-01 | $23.55 | $23.58 | $23.43 | $23.47 | $23.47 | 8,686 |
2023-02-28 | $23.56 | $23.64 | $23.52 | $23.56 | $23.49 | 21,914 |
2023-02-27 | $23.55 | $23.60 | $23.55 | $23.59 | $23.52 | 759 |
2023-02-24 | $23.56 | $23.59 | $23.47 | $23.53 | $23.46 | 2,175 |
2023-02-23 | $23.58 | $23.68 | $23.55 | $23.62 | $23.55 | 18,459 |
2023-02-22 | $23.59 | $23.66 | $23.51 | $23.54 | $23.47 | 30,658 |
2023-02-21 | $23.67 | $23.67 | $23.54 | $23.55 | $23.48 | 14,136 |
2023-02-17 | $23.73 | $23.74 | $23.63 | $23.67 | $23.60 | 9,641 |
2023-02-16 | $23.88 | $23.88 | $23.76 | $23.76 | $23.69 | 9,326 |
2023-02-15 | $23.90 | $23.97 | $23.89 | $23.92 | $23.86 | 15,172 |
2023-02-14 | $24.00 | $24.00 | $23.92 | $23.92 | $23.85 | 7,159 |
2023-02-13 | $24.00 | $24.10 | $24.00 | $24.03 | $23.96 | 39,555 |
2023-02-10 | $24.04 | $24.08 | $23.98 | $24.01 | $23.94 | 1,197 |
2023-02-09 | $24.05 | $24.12 | $23.96 | $23.97 | $23.91 | 30,848 |
2023-02-08 | $24.02 | $24.04 | $23.99 | $24.02 | $23.95 | 5,969 |
2023-02-07 | $23.98 | $24.06 | $23.97 | $24.01 | $23.94 | 10,466 |
2023-02-06 | $24.05 | $24.08 | $24.00 | $24.00 | $23.93 | 124,271 |
2023-02-03 | $24.10 | $24.15 | $24.06 | $24.13 | $24.06 | 16,066 |
2023-02-02 | $24.20 | $24.25 | $24.16 | $24.20 | $24.13 | 16,525 |
2023-02-01 | $24.09 | $24.21 | $24.07 | $24.15 | $24.08 | 8,446 |
2023-01-31 | $24.14 | $24.19 | $24.06 | $24.14 | $24.02 | 19,177 |
2023-01-30 | $24.09 | $24.17 | $24.06 | $24.06 | $23.94 | 16,955 |
2023-01-27 | $24.04 | $24.13 | $24.01 | $24.10 | $23.98 | 24,226 |
2023-01-26 | $24.09 | $24.15 | $24.09 | $24.11 | $23.98 | 2,523 |
2023-01-25 | $24.10 | $24.16 | $24.06 | $24.11 | $23.99 | 4,430 |
2023-01-24 | $24.10 | $24.10 | $24.07 | $24.10 | $23.98 | 8,052 |
2023-01-23 | $24.06 | $24.19 | $24.05 | $24.10 | $23.98 | 22,713 |
2023-01-20 | $24.08 | $24.16 | $24.06 | $24.06 | $23.94 | 9,591 |
2023-01-19 | $24.12 | $24.15 | $24.12 | $24.14 | $24.01 | 12,954 |
2023-01-18 | $24.08 | $24.14 | $24.00 | $24.14 | $24.02 | 21,016 |
2023-01-17 | $23.94 | $24.06 | $23.92 | $24.00 | $23.87 | 6,654 |
2023-01-13 | $23.93 | $24.01 | $23.90 | $23.90 | $23.90 | 21,871 |
2023-01-12 | $23.90 | $23.97 | $23.88 | $23.96 | $23.96 | 16,007 |
2023-01-11 | $23.76 | $23.89 | $23.76 | $23.83 | $23.83 | 156,433 |
2023-01-10 | $23.72 | $23.74 | $23.69 | $23.73 | $23.73 | 11,590 |
2023-01-09 | $23.76 | $23.82 | $23.68 | $23.76 | $23.76 | 5,347 |
2023-01-06 | $23.57 | $23.73 | $23.56 | $23.70 | $23.70 | 7,357 |
2023-01-05 | $23.55 | $23.67 | $23.53 | $23.57 | $23.57 | 7,318 |
2023-01-04 | $23.65 | $23.65 | $23.53 | $23.58 | $23.58 | 7,084 |
2023-01-03 | $23.50 | $23.51 | $23.40 | $23.47 | $23.47 | 9,684 |
2022-12-30 | $23.36 | $23.49 | $23.36 | $23.36 | $23.36 | 38,076 |
2022-12-29 | $23.38 | $23.47 | $23.35 | $23.41 | $23.41 | 14,040 |
2022-12-28 | $23.45 | $23.48 | $23.35 | $23.35 | $23.35 | 17,272 |
2022-12-27 | $23.39 | $23.52 | $23.37 | $23.41 | $23.41 | 22,996 |
2022-12-23 | $23.49 | $23.52 | $23.41 | $23.43 | $23.43 | 40,152 |
2022-12-22 | $23.49 | $23.56 | $23.42 | $23.43 | $23.43 | 31,734 |
2022-12-21 | $23.47 | $23.55 | $23.47 | $23.49 | $23.49 | 16,599 |
2022-12-20 | $23.60 | $23.60 | $23.45 | $23.45 | $23.45 | 30,336 |
2022-12-19 | $23.59 | $23.59 | $23.54 | $23.55 | $23.55 | 12,851 |
2022-12-16 | $23.60 | $23.69 | $23.60 | $23.64 | $23.64 | 6,956 |
2022-12-15 | $23.73 | $23.81 | $23.68 | $23.68 | $23.60 | 10,664 |
2022-12-14 | $23.82 | $23.82 | $23.68 | $23.68 | $23.60 | 6,121 |
2022-12-13 | $23.78 | $23.86 | $23.75 | $23.77 | $23.69 | 16,897 |
2022-12-12 | $23.80 | $23.80 | $23.65 | $23.66 | $23.58 | 21,893 |
2022-12-09 | $23.62 | $23.74 | $23.57 | $23.65 | $23.57 | 87,392 |
2022-12-08 | $23.83 | $23.83 | $23.59 | $23.62 | $23.62 | 17,775 |
2022-12-07 | $23.61 | $23.64 | $23.55 | $23.61 | $23.61 | 6,099 |
2022-12-06 | $23.60 | $23.60 | $23.56 | $23.60 | $23.60 | 12,298 |
2022-12-05 | $23.46 | $24.33 | $23.39 | $23.56 | $23.56 | 384,741 |
2022-12-02 | $23.47 | $23.51 | $23.37 | $23.51 | $23.51 | 86,659 |
2022-12-01 | $23.44 | $23.47 | $23.36 | $23.44 | $23.44 | 74,464 |
2022-11-30 | $23.41 | $23.46 | $23.38 | $23.46 | $23.40 | 7,992 |
2022-11-29 | $23.38 | $23.40 | $23.33 | $23.40 | $23.33 | 23,482 |
2022-11-28 | $23.34 | $23.37 | $23.30 | $23.33 | $23.27 | 7,001 |
2022-11-25 | $23.32 | $23.33 | $23.23 | $23.28 | $23.22 | 373,888 |
2022-11-23 | $23.31 | $23.33 | $23.25 | $23.29 | $23.23 | 4,212 |
2022-11-22 | $23.21 | $23.26 | $23.20 | $23.22 | $23.22 | 7,933 |
2022-11-21 | $23.22 | $23.23 | $23.15 | $23.19 | $23.19 | 67,716 |
2022-11-18 | $23.20 | $23.22 | $23.14 | $23.16 | $23.16 | 10,847 |
2022-11-17 | $23.13 | $23.22 | $23.13 | $23.18 | $23.18 | 32,966 |
2022-11-16 | $23.05 | $23.13 | $23.05 | $23.13 | $23.13 | 4,568 |
2022-11-15 | $22.94 | $23.02 | $22.92 | $22.96 | $22.96 | 19,243 |
2022-11-14 | $22.91 | $22.97 | $22.88 | $22.93 | $22.93 | 25,132 |
2022-11-11 | $22.93 | $22.96 | $22.90 | $22.94 | $22.94 | 20,724 |
2022-11-10 | $22.86 | $22.93 | $22.85 | $22.93 | $22.93 | 18,700 |
2022-11-09 | $22.61 | $22.66 | $22.61 | $22.64 | $22.64 | 7,499 |
2022-11-08 | $22.59 | $22.65 | $22.58 | $22.65 | $22.65 | 187,472 |
2022-11-07 | $22.60 | $22.61 | $22.55 | $22.58 | $22.58 | 12,227 |
2022-11-04 | $22.57 | $22.63 | $22.55 | $22.60 | $22.60 | 10,601 |
2022-11-03 | $22.58 | $22.63 | $22.55 | $22.59 | $22.59 | 25,673 |
2022-11-02 | $22.60 | $22.66 | $22.60 | $22.62 | $22.62 | 9,703 |
2022-11-01 | $22.59 | $22.59 | $22.56 | $22.56 | $22.56 | 16,705 |
2022-10-31 | $22.55 | $22.62 | $22.53 | $22.59 | $22.53 | 30,548 |
2022-10-28 | $22.46 | $22.51 | $22.45 | $22.51 | $22.44 | 4,510 |
2022-10-27 | $22.50 | $22.54 | $22.50 | $22.51 | $22.45 | 4,663 |
2022-10-26 | $22.56 | $22.56 | $22.51 | $22.53 | $22.47 | 19,834 |
2022-10-25 | $22.56 | $22.60 | $22.41 | $22.48 | $22.41 | 34,113 |
2022-10-24 | $22.61 | $22.64 | $22.48 | $22.48 | $22.42 | 12,380 |
2022-10-21 | $22.75 | $22.75 | $22.52 | $22.65 | $22.59 | 12,082 |
2022-10-20 | $22.83 | $22.84 | $22.78 | $22.78 | $22.72 | 13,138 |
2022-10-19 | $22.85 | $22.87 | $22.80 | $22.82 | $22.76 | 12,188 |
2022-10-18 | $22.93 | $22.93 | $22.87 | $22.90 | $22.84 | 7,642 |
2022-10-17 | $22.91 | $22.91 | $22.84 | $22.87 | $22.80 | 4,068 |
2022-10-14 | $22.94 | $22.94 | $22.83 | $22.87 | $22.80 | 3,239 |
2022-10-13 | $22.82 | $22.91 | $22.81 | $22.87 | $22.81 | 4,175 |
2022-10-12 | $22.99 | $23.02 | $22.90 | $22.94 | $22.88 | 33,090 |
2022-10-11 | $22.93 | $22.97 | $22.93 | $22.93 | $22.87 | 36,125 |
2022-10-10 | $22.88 | $22.89 | $22.83 | $22.89 | $22.83 | 5,137 |
2022-10-07 | $22.98 | $22.98 | $22.92 | $22.96 | $22.96 | 11,741 |
2022-10-06 | $22.98 | $22.98 | $22.91 | $22.94 | $22.94 | 42,594 |
2022-10-05 | $22.90 | $22.95 | $22.88 | $22.91 | $22.91 | 188,393 |
2022-10-04 | $22.92 | $22.96 | $22.84 | $22.88 | $22.88 | 17,817 |
2022-10-03 | $22.79 | $22.85 | $22.76 | $22.79 | $22.79 | 6,144 |
2022-09-30 | $22.75 | $22.78 | $22.69 | $22.75 | $22.75 | 88,678 |
2022-09-29 | $22.76 | $22.81 | $22.76 | $22.79 | $22.79 | 6,224 |
2022-09-28 | $22.87 | $22.88 | $22.76 | $22.83 | $22.83 | 149,760 |
2022-09-27 | $22.84 | $22.86 | $22.80 | $22.83 | $22.83 | 13,036 |
2022-09-26 | $23.02 | $23.04 | $22.90 | $22.90 | $22.90 | 11,612 |
2022-09-23 | $23.12 | $23.12 | $23.03 | $23.06 | $23.06 | 16,235 |
2022-09-22 | $23.19 | $23.19 | $23.11 | $23.11 | $23.11 | 16,733 |
2022-09-21 | $23.25 | $23.27 | $23.17 | $23.20 | $23.20 | 51,053 |
2022-09-20 | $23.30 | $23.30 | $23.22 | $23.25 | $23.25 | 34,487 |
2022-09-19 | $23.37 | $23.41 | $23.34 | $23.34 | $23.34 | 31,565 |
2022-09-16 | $23.41 | $23.44 | $23.39 | $23.40 | $23.40 | 5,797 |
2022-09-15 | $23.49 | $23.49 | $23.42 | $23.42 | $23.42 | 3,620 |
2022-09-14 | $23.51 | $23.52 | $23.46 | $23.47 | $23.47 | 24,008 |
2022-09-13 | $23.54 | $23.56 | $23.50 | $23.51 | $23.51 | 3,960 |
2022-09-12 | $23.59 | $23.66 | $23.59 | $23.60 | $23.60 | 9,036 |
2022-09-09 | $23.57 | $23.63 | $23.57 | $23.59 | $23.59 | 4,870 |
2022-09-08 | $23.59 | $23.60 | $23.56 | $23.57 | $23.57 | 31,905 |
2022-09-07 | $23.62 | $23.63 | $23.57 | $23.59 | $23.59 | 11,738 |
2022-09-06 | $23.66 | $23.66 | $23.62 | $23.62 | $23.62 | 1,946 |
2022-09-02 | $23.72 | $23.72 | $23.71 | $23.71 | $23.71 | 30,357 |
2022-09-01 | $23.73 | $23.73 | $23.60 | $23.64 | $23.64 | 6,354 |
2022-08-31 | $23.88 | $23.88 | $23.80 | $23.80 | $23.73 | 2,398 |
2022-08-30 | $23.86 | $23.92 | $23.84 | $23.88 | $23.81 | 21,202 |
2022-08-29 | $23.93 | $23.96 | $23.85 | $23.85 | $23.78 | 9,810 |
2022-08-26 | $23.98 | $24.00 | $23.91 | $23.96 | $23.89 | 10,953 |
2022-08-25 | $24.03 | $24.05 | $23.92 | $23.92 | $23.85 | 8,818 |
2022-08-24 | $24.03 | $24.07 | $23.94 | $23.94 | $23.87 | 14,990 |
2022-08-23 | $24.05 | $24.07 | $24.00 | $24.00 | $23.93 | 3,543 |
2022-08-22 | $24.04 | $24.09 | $24.01 | $24.01 | $23.94 | 28,475 |
2022-08-19 | $24.11 | $24.11 | $24.01 | $24.06 | $23.99 | 8,303 |
2022-08-18 | $24.18 | $24.18 | $24.12 | $24.16 | $24.09 | 8,179 |
2022-08-17 | $24.22 | $24.23 | $24.06 | $24.06 | $23.99 | 17,340 |
2022-08-16 | $24.30 | $24.30 | $24.25 | $24.27 | $24.20 | 7,003 |
2022-08-15 | $24.32 | $24.33 | $24.27 | $24.28 | $24.21 | 9,343 |
2022-08-12 | $24.31 | $24.31 | $24.24 | $24.28 | $24.21 | 10,409 |
2022-08-11 | $24.32 | $24.32 | $24.24 | $24.24 | $24.17 | 10,020 |
2022-08-10 | $24.32 | $24.33 | $24.28 | $24.30 | $24.23 | 5,439 |
2022-08-09 | $24.26 | $24.28 | $24.24 | $24.26 | $24.19 | 784 |
2022-08-08 | $24.29 | $24.29 | $24.24 | $24.27 | $24.20 | 5,871 |
2022-08-05 | $24.28 | $24.29 | $24.19 | $24.19 | $24.12 | 6,370 |
2022-08-04 | $24.35 | $24.37 | $24.33 | $24.36 | $24.29 | 6,105 |
2022-08-03 | $24.30 | $24.33 | $24.27 | $24.32 | $24.25 | 11,356 |
2022-08-02 | $24.36 | $24.39 | $24.27 | $24.27 | $24.20 | 6,351 |
2022-08-01 | $24.32 | $24.32 | $24.26 | $24.32 | $24.25 | 14,388 |
2022-07-29 | $24.30 | $24.33 | $24.27 | $24.31 | $24.18 | 10,872 |
2022-07-28 | $24.27 | $24.29 | $24.23 | $24.29 | $24.16 | 6,383 |
2022-07-27 | $24.19 | $24.21 | $24.19 | $24.19 | $24.06 | 1,577 |
2022-07-26 | $24.17 | $24.19 | $24.09 | $24.09 | $23.97 | 9,320 |
2022-07-25 | $24.09 | $24.10 | $24.07 | $24.07 | $23.94 | 3,194 |
2022-07-22 | $24.09 | $24.15 | $24.05 | $24.13 | $24.01 | 23,304 |
2022-07-21 | $24.02 | $24.02 | $23.98 | $24.02 | $23.90 | 4,703 |
2022-07-20 | $24.04 | $24.04 | $23.98 | $23.99 | $23.86 | 32,023 |
2022-07-19 | $23.97 | $24.01 | $23.93 | $23.93 | $23.81 | 7,135 |
2022-07-18 | $23.99 | $24.02 | $23.97 | $23.97 | $23.85 | 4,032 |
2022-07-15 | $23.98 | $24.10 | $23.97 | $24.01 | $23.89 | 69,246 |
2022-07-14 | $23.91 | $23.98 | $23.64 | $23.98 | $23.86 | 2,517 |
2022-07-13 | $23.90 | $23.98 | $23.89 | $23.97 | $23.84 | 4,662 |
2022-07-12 | $23.97 | $23.97 | $23.94 | $23.96 | $23.84 | 6,157 |
2022-07-11 | $23.91 | $23.95 | $23.89 | $23.89 | $23.77 | 4,221 |
2022-07-08 | $23.85 | $23.88 | $23.84 | $23.84 | $23.72 | 15,234 |
2022-07-07 | $23.87 | $23.87 | $23.80 | $23.86 | $23.74 | 24,067 |
2022-07-06 | $23.85 | $23.86 | $23.80 | $23.80 | $23.68 | 14,366 |
2022-07-05 | $23.81 | $23.81 | $23.74 | $23.75 | $23.63 | 12,471 |
2022-07-01 | $23.67 | $23.76 | $23.67 | $23.71 | $23.59 | 16,201 |
2022-06-30 | $23.67 | $23.68 | $23.60 | $23.68 | $23.50 | 20,443 |
2022-06-29 | $23.52 | $23.56 | $23.48 | $23.56 | $23.38 | 32,840 |
2022-06-28 | $23.50 | $23.52 | $23.37 | $23.48 | $23.30 | 34,487 |
2022-06-27 | $23.53 | $23.54 | $23.46 | $23.46 | $23.28 | 22,916 |
2022-06-24 | $23.52 | $23.54 | $23.52 | $23.52 | $23.34 | 1,524 |
2022-06-23 | $23.50 | $23.56 | $23.48 | $23.48 | $23.30 | 25,622 |
2022-06-22 | $23.48 | $23.48 | $23.40 | $23.46 | $23.28 | 3,284 |
2022-06-21 | $23.38 | $23.38 | $23.30 | $23.31 | $23.13 | 15,002 |
2022-06-17 | $23.42 | $23.42 | $23.32 | $23.39 | $23.21 | 24,329 |
2022-06-16 | $23.34 | $23.37 | $23.30 | $23.34 | $23.16 | 7,046 |
2022-06-15 | $23.46 | $23.50 | $23.33 | $23.34 | $23.16 | 6,102 |
2022-06-14 | $23.48 | $23.48 | $23.36 | $23.38 | $23.20 | 30,512 |
2022-06-13 | $23.69 | $23.69 | $23.35 | $23.41 | $23.23 | 12,933 |
2022-06-10 | $23.93 | $23.94 | $23.89 | $23.89 | $23.71 | 13,247 |
2022-06-09 | $24.02 | $24.02 | $23.98 | $24.00 | $23.82 | 5,428 |
2022-06-08 | $24.11 | $24.11 | $24.04 | $24.04 | $23.86 | 118,445 |
2022-06-07 | $24.18 | $24.19 | $24.10 | $24.13 | $23.95 | 7,112 |
2022-06-06 | $24.16 | $24.16 | $24.09 | $24.09 | $23.91 | 3,730 |
2022-06-03 | $24.10 | $24.16 | $24.10 | $24.13 | $23.95 | 5,689 |
2022-06-02 | $24.21 | $24.21 | $24.14 | $24.14 | $23.96 | 3,171 |
2022-06-01 | $24.18 | $24.18 | $24.09 | $24.12 | $23.94 | 14,926 |
2022-05-31 | $24.10 | $24.23 | $24.10 | $24.10 | $23.88 | 132,627 |
2022-05-27 | $24.17 | $24.21 | $24.14 | $24.15 | $23.93 | 496,385 |
2022-05-26 | $24.02 | $24.08 | $23.98 | $24.05 | $23.82 | 21,651 |
2022-05-25 | $23.90 | $23.90 | $23.85 | $23.87 | $23.65 | 83,262 |
2022-05-24 | $23.63 | $23.75 | $23.63 | $23.72 | $23.50 | 97,237 |
2022-05-23 | $23.53 | $23.61 | $23.52 | $23.56 | $23.34 | 21,471 |
2022-05-20 | $23.47 | $23.58 | $23.47 | $23.55 | $23.33 | 82,669 |
2022-05-19 | $23.46 | $23.61 | $23.42 | $23.49 | $23.27 | 38,506 |
2022-05-18 | $23.45 | $23.46 | $23.35 | $23.36 | $23.15 | 46,883 |
2022-05-17 | $23.46 | $23.52 | $23.40 | $23.42 | $23.21 | 111,257 |
2022-05-16 | $23.56 | $23.58 | $23.51 | $23.54 | $23.32 | 18,839 |
2022-05-13 | $23.56 | $23.57 | $23.48 | $23.50 | $23.29 | 16,389 |
2022-05-12 | $23.64 | $23.64 | $23.56 | $23.60 | $23.38 | 15,877 |
2022-05-11 | $23.67 | $23.68 | $23.60 | $23.64 | $23.42 | 46,674 |
2022-05-10 | $23.69 | $23.69 | $23.66 | $23.68 | $23.46 | 13,430 |
2022-05-09 | $23.72 | $23.72 | $23.65 | $23.69 | $23.47 | 14,106 |
2022-05-06 | $23.72 | $23.77 | $23.71 | $23.71 | $23.49 | 10,474 |
2022-05-05 | $23.83 | $23.85 | $23.74 | $23.78 | $23.56 | 45,002 |
2022-05-04 | $23.93 | $23.93 | $23.89 | $23.89 | $23.67 | 7,308 |
2022-05-03 | $23.99 | $23.99 | $23.87 | $23.92 | $23.70 | 9,408 |
2022-05-02 | $23.93 | $23.93 | $23.88 | $23.88 | $23.66 | 12,677 |
2022-04-29 | $24.01 | $24.03 | $23.99 | $24.01 | $23.74 | 3,356 |
2022-04-28 | $24.05 | $24.10 | $24.02 | $24.06 | $23.79 | 12,278 |
2022-04-27 | $24.14 | $24.16 | $24.10 | $24.12 | $23.85 | 23,977 |
2022-04-26 | $24.17 | $24.17 | $24.14 | $24.15 | $23.88 | 5,946 |
2022-04-25 | $24.21 | $24.22 | $24.10 | $24.10 | $23.83 | 4,455 |
2022-04-22 | $24.12 | $24.19 | $24.07 | $24.12 | $23.85 | 24,533 |
2022-04-21 | $24.14 | $24.14 | $24.06 | $24.06 | $23.79 | 8,518 |
2022-04-20 | $24.15 | $24.15 | $24.12 | $24.12 | $23.85 | 4,869 |
2022-04-19 | $24.24 | $24.24 | $24.07 | $24.11 | $23.84 | 36,311 |
2022-04-18 | $24.32 | $24.32 | $24.26 | $24.26 | $23.99 | 11,383 |
2022-04-14 | $24.39 | $24.39 | $24.30 | $24.33 | $24.06 | 8,179 |
2022-04-13 | $24.37 | $24.47 | $24.37 | $24.40 | $24.13 | 14,160 |
2022-04-12 | $24.42 | $24.47 | $24.38 | $24.40 | $24.13 | 25,548 |
2022-04-11 | $24.50 | $24.51 | $24.43 | $24.43 | $24.16 | 9,043 |
2022-04-08 | $24.51 | $24.53 | $24.45 | $24.47 | $24.20 | 23,564 |
2022-04-07 | $24.61 | $24.61 | $24.52 | $24.55 | $24.28 | 17,936 |
2022-04-06 | $24.64 | $24.64 | $24.57 | $24.58 | $24.30 | 53,700 |
2022-04-05 | $24.76 | $24.76 | $24.69 | $24.69 | $24.42 | 20,781 |
2022-04-04 | $24.75 | $24.81 | $24.74 | $24.77 | $24.50 | 9,821 |
2022-04-01 | $24.75 | $24.75 | $24.73 | $24.75 | $24.48 | 6,162 |
2022-03-31 | $24.79 | $24.83 | $24.79 | $24.82 | $24.49 | 4,545 |
2022-03-30 | $24.76 | $24.80 | $24.76 | $24.79 | $24.46 | 6,775 |
2022-03-29 | $24.77 | $24.81 | $24.73 | $24.75 | $24.42 | 23,764 |
2022-03-28 | $24.80 | $24.82 | $24.73 | $24.77 | $24.44 | 14,494 |
2022-03-25 | $24.83 | $24.86 | $24.77 | $24.79 | $24.46 | 42,822 |
2022-03-24 | $24.89 | $24.89 | $24.84 | $24.87 | $24.54 | 10,685 |
2022-03-23 | $25.00 | $25.00 | $24.93 | $24.97 | $24.64 | 11,777 |
2022-03-22 | $25.03 | $25.03 | $24.97 | $24.98 | $24.64 | 38,361 |
2022-03-21 | $25.11 | $25.12 | $25.05 | $25.06 | $24.73 | 4,262 |
2022-03-18 | $25.19 | $25.19 | $25.15 | $25.18 | $24.85 | 5,572 |
2022-03-17 | $25.14 | $25.19 | $25.14 | $25.14 | $24.81 | 37,524 |
2022-03-16 | $25.09 | $25.16 | $24.99 | $25.09 | $24.75 | 37,984 |
2022-03-15 | $25.08 | $25.11 | $25.07 | $25.10 | $24.77 | 25,259 |
2022-03-14 | $25.20 | $25.20 | $25.14 | $25.14 | $24.80 | 6,063 |
2022-03-11 | $25.36 | $25.36 | $25.31 | $25.31 | $24.98 | 22,816 |
2022-03-10 | $25.44 | $25.46 | $25.40 | $25.41 | $25.07 | 12,527 |
2022-03-09 | $25.48 | $25.48 | $25.46 | $25.46 | $25.12 | 4,527 |
2022-03-08 | $25.50 | $25.51 | $25.48 | $25.50 | $25.16 | 7,164 |
2022-03-07 | $25.60 | $25.62 | $25.60 | $25.61 | $25.27 | 11,304 |
2022-03-04 | $25.62 | $25.63 | $25.62 | $25.63 | $25.29 | 25,044 |
2022-03-03 | $25.70 | $25.70 | $25.65 | $25.66 | $25.32 | 33,547 |
2022-03-02 | $25.77 | $25.77 | $25.72 | $25.72 | $25.38 | 4,883 |
2022-03-01 | $25.75 | $25.82 | $25.75 | $25.79 | $25.45 | 9,359 |
2022-02-28 | $25.78 | $25.78 | $25.76 | $25.78 | $25.39 | 7,662 |
2022-02-25 | $25.79 | $25.79 | $25.69 | $25.74 | $25.35 | 108,933 |
2022-02-24 | $25.75 | $25.82 | $25.75 | $25.75 | $25.36 | 4,307 |
2022-02-23 | $25.74 | $25.74 | $25.72 | $25.72 | $25.34 | 785 |
2022-02-22 | $25.68 | $25.75 | $25.68 | $25.71 | $25.32 | 5,468 |
2022-02-18 | $25.73 | $25.73 | $25.65 | $25.69 | $25.30 | 25,486 |
2022-02-17 | $25.64 | $25.73 | $25.64 | $25.69 | $25.31 | 6,700 |
2022-02-16 | $25.58 | $25.64 | $25.58 | $25.59 | $25.20 | 9,097 |
2022-02-15 | $25.67 | $25.68 | $25.64 | $25.64 | $25.26 | 3,734 |
2022-02-14 | $25.74 | $25.77 | $25.68 | $25.68 | $25.29 | 24,576 |
2022-02-11 | $25.81 | $25.81 | $25.75 | $25.78 | $25.39 | 9,194 |
2022-02-10 | $25.93 | $25.93 | $25.79 | $25.79 | $25.40 | 15,057 |
2022-02-09 | $25.95 | $25.99 | $25.95 | $25.96 | $25.57 | 15,618 |
2022-02-08 | $26.02 | $26.02 | $25.99 | $26.00 | $25.61 | 14,902 |
2022-02-07 | $26.05 | $26.06 | $26.03 | $26.05 | $25.66 | 5,763 |
2022-02-04 | $26.04 | $26.08 | $26.03 | $26.05 | $25.66 | 22,565 |
2022-02-03 | $26.02 | $26.09 | $26.02 | $26.08 | $25.69 | 5,981 |
2022-02-02 | $26.04 | $26.05 | $26.02 | $26.05 | $25.65 | 12,046 |
2022-02-01 | $25.98 | $26.02 | $25.98 | $26.00 | $25.61 | 2,578 |
2022-01-31 | $26.05 | $26.05 | $26.02 | $26.04 | $25.56 | 4,357 |
2022-01-28 | $26.16 | $26.16 | $26.04 | $26.10 | $25.62 | 20,985 |
2022-01-27 | $26.24 | $26.24 | $26.17 | $26.20 | $25.72 | 29,005 |
2022-01-26 | $26.37 | $26.40 | $26.23 | $26.23 | $25.75 | 21,277 |
2022-01-25 | $26.42 | $26.42 | $26.38 | $26.38 | $25.89 | 20,051 |
2022-01-24 | $26.45 | $26.50 | $26.44 | $26.44 | $25.95 | 6,524 |
2022-01-21 | $26.52 | $26.52 | $26.46 | $26.48 | $25.99 | 3,506 |
2022-01-20 | $26.52 | $26.53 | $26.52 | $26.53 | $26.04 | 2,375 |
2022-01-19 | $26.54 | $26.59 | $26.52 | $26.55 | $26.06 | 35,139 |
2022-01-18 | $26.63 | $26.63 | $26.59 | $26.59 | $26.10 | 26,051 |
2022-01-14 | $26.68 | $26.68 | $26.65 | $26.65 | $26.16 | 4,499 |
2022-01-13 | $26.68 | $26.68 | $26.64 | $26.66 | $26.16 | 56,210 |
2022-01-12 | $26.68 | $26.69 | $26.64 | $26.66 | $26.17 | 72,381 |
2022-01-11 | $26.65 | $26.66 | $26.64 | $26.65 | $26.16 | 53,740 |
2022-01-10 | $26.72 | $26.73 | $26.66 | $26.67 | $26.18 | 7,925 |
2022-01-07 | $26.75 | $26.76 | $26.70 | $26.71 | $26.22 | 7,992 |
2022-01-06 | $26.75 | $26.77 | $26.75 | $26.76 | $26.27 | 28,646 |
2022-01-05 | $26.77 | $26.78 | $26.77 | $26.78 | $26.28 | 1,085 |
2022-01-04 | $26.78 | $26.80 | $26.78 | $26.78 | $26.29 | 2,425 |
2022-01-03 | $26.82 | $26.83 | $26.79 | $26.79 | $26.30 | 3,143 |
2021-12-31 | $26.84 | $26.86 | $26.81 | $26.82 | $26.32 | 8,042 |
2021-12-30 | $26.87 | $26.87 | $26.82 | $26.82 | $26.33 | 3,525 |
2021-12-29 | $26.82 | $26.85 | $26.82 | $26.82 | $26.33 | 21,148 |
2021-12-28 | $26.85 | $26.85 | $26.81 | $26.81 | $26.32 | 3,458 |
2021-12-27 | $26.87 | $26.87 | $26.84 | $26.84 | $26.35 | 18,882 |
2021-12-23 | $26.84 | $26.86 | $26.83 | $26.84 | $26.35 | 60,175 |
2021-12-22 | $26.82 | $26.84 | $26.82 | $26.83 | $26.33 | 2,824 |
2021-12-21 | $26.84 | $26.84 | $26.79 | $26.80 | $26.31 | 68,577 |
2021-12-20 | $26.82 | $26.84 | $26.82 | $26.83 | $26.34 | 28,486 |
2021-12-17 | $26.81 | $26.85 | $26.80 | $26.83 | $26.34 | 43,357 |
2021-12-16 | $26.82 | $26.85 | $26.82 | $26.84 | $26.35 | 6,972 |
2021-12-15 | $26.79 | $26.84 | $26.79 | $26.80 | $26.31 | 7,782 |
2021-12-14 | $26.81 | $26.83 | $26.79 | $26.81 | $26.31 | 4,534 |
2021-12-13 | $26.80 | $26.82 | $26.79 | $26.82 | $26.33 | 43,095 |
2021-12-10 | $26.77 | $26.78 | $26.75 | $26.78 | $26.29 | 26,509 |
2021-12-09 | $26.75 | $26.77 | $26.75 | $26.77 | $26.28 | 47,691 |
2021-12-08 | $26.77 | $26.78 | $26.76 | $26.76 | $26.26 | 2,037 |
2021-12-07 | $26.76 | $26.79 | $26.76 | $26.77 | $26.28 | 51,955 |
2021-12-06 | $26.80 | $26.80 | $26.75 | $26.75 | $26.26 | 4,744 |
2021-12-03 | $26.76 | $26.77 | $26.76 | $26.77 | $26.28 | 2,042 |
2021-12-02 | $26.76 | $26.78 | $26.76 | $26.76 | $26.26 | 50,617 |
2021-12-01 | $26.74 | $26.79 | $26.74 | $26.79 | $26.30 | 33,160 |
2021-11-30 | $26.80 | $26.82 | $26.80 | $26.81 | $26.26 | 21,132 |
2021-11-29 | $26.78 | $26.78 | $26.74 | $26.77 | $26.22 | 3,450 |
2021-11-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.25 | 1,717 |
2021-11-24 | $26.76 | $26.76 | $26.73 | $26.73 | $26.18 | 2,184 |
2021-11-23 | $26.74 | $26.75 | $26.71 | $26.72 | $26.17 | 76,436 |
2021-11-22 | $26.73 | $26.74 | $26.73 | $26.73 | $26.18 | 1,763 |
2021-11-19 | $26.76 | $26.76 | $26.74 | $26.74 | $26.19 | 1,347 |
2021-11-18 | $26.68 | $26.74 | $26.68 | $26.73 | $26.18 | 22,912 |
2021-11-17 | $26.67 | $26.72 | $26.67 | $26.71 | $26.16 | 1,923 |
2021-11-16 | $26.72 | $26.72 | $26.71 | $26.71 | $26.16 | 199 |
2021-11-15 | $26.71 | $26.72 | $26.70 | $26.70 | $26.15 | 1,310 |
2021-11-12 | $26.73 | $26.76 | $26.73 | $26.73 | $26.18 | 3,079 |
2021-11-11 | $26.71 | $26.71 | $26.71 | $26.71 | $26.16 | 184 |
2021-11-10 | $26.73 | $26.73 | $26.70 | $26.70 | $26.15 | 2,226 |
2021-11-09 | $26.70 | $26.75 | $26.70 | $26.74 | $26.19 | 4,399 |
2021-11-08 | $26.65 | $26.65 | $26.64 | $26.64 | $26.09 | 4,108 |
2021-11-05 | $26.67 | $26.73 | $26.67 | $26.73 | $26.18 | 4,098 |
2021-11-04 | $26.65 | $26.69 | $26.60 | $26.62 | $26.07 | 10,262 |
2021-11-03 | $26.57 | $26.62 | $26.57 | $26.60 | $26.05 | 12,153 |
2021-11-02 | $26.55 | $26.56 | $26.55 | $26.55 | $26.01 | 14,213 |
2021-11-01 | $26.49 | $26.53 | $26.49 | $26.52 | $25.97 | 4,532 |
2021-10-29 | $26.54 | $26.55 | $26.52 | $26.54 | $25.99 | 1,693 |
2021-10-28 | $26.58 | $26.58 | $26.55 | $26.57 | $25.97 | 1,871 |
2021-10-27 | $26.55 | $26.57 | $26.53 | $26.56 | $25.97 | 6,144 |
2021-10-26 | $26.53 | $26.54 | $26.51 | $26.52 | $25.92 | 7,783 |
2021-10-25 | $26.55 | $26.55 | $26.54 | $26.54 | $25.94 | 6,580 |
2021-10-22 | $26.56 | $26.56 | $26.52 | $26.55 | $25.95 | 637 |
2021-10-21 | $26.56 | $26.56 | $26.53 | $26.53 | $25.93 | 4,843 |
2021-10-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.01 | 89 |
2021-10-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.01 | 2,103 |
2021-10-18 | $26.64 | $26.64 | $26.59 | $26.61 | $26.01 | 2,538 |
2021-10-15 | $26.61 | $26.65 | $26.59 | $26.65 | $26.05 | 4,386 |
2021-10-14 | $26.64 | $26.64 | $26.61 | $26.62 | $26.02 | 1,261 |
2021-10-13 | $26.60 | $26.61 | $26.59 | $26.61 | $26.01 | 2,901 |
2021-10-12 | $26.64 | $26.64 | $26.60 | $26.62 | $26.02 | 2,479 |
2021-10-11 | $26.61 | $26.61 | $26.56 | $26.56 | $25.96 | 1,841 |
2021-10-08 | $26.64 | $26.64 | $26.61 | $26.64 | $26.04 | 5,150 |
2021-10-07 | $26.63 | $26.66 | $26.63 | $26.66 | $26.06 | 50,756 |
2021-10-06 | $26.61 | $26.63 | $26.61 | $26.63 | $26.03 | 1,201 |
2021-10-05 | $26.66 | $26.66 | $26.61 | $26.64 | $26.04 | 4,071 |
2021-10-04 | $26.63 | $26.65 | $26.62 | $26.65 | $26.05 | 9,571 |
2021-10-01 | $26.63 | $26.66 | $26.63 | $26.66 | $26.06 | 1,404 |
2021-09-30 | $26.69 | $26.69 | $26.66 | $26.67 | $26.07 | 1,920 |
2021-09-29 | $26.74 | $26.74 | $26.73 | $26.73 | $26.08 | 623 |
2021-09-28 | $26.78 | $26.78 | $26.71 | $26.75 | $26.09 | 37,480 |
2021-09-27 | $26.86 | $26.86 | $26.85 | $26.85 | $26.19 | 537 |
2021-09-24 | $26.90 | $26.90 | $26.87 | $26.90 | $26.24 | 1,047 |
2021-09-23 | $26.93 | $26.93 | $26.90 | $26.90 | $26.24 | 509 |
2021-09-22 | $26.96 | $26.96 | $26.95 | $26.95 | $26.29 | 656 |
2021-09-21 | $26.97 | $26.97 | $26.97 | $26.97 | $26.31 | 117 |
2021-09-20 | $27.00 | $27.00 | $26.95 | $26.98 | $26.32 | 5,274 |
2021-09-17 | $26.98 | $26.98 | $26.97 | $26.97 | $26.31 | 1,474 |
2021-09-16 | $26.97 | $27.00 | $26.97 | $26.98 | $26.32 | 33,974 |
2021-09-15 | $27.01 | $27.01 | $26.99 | $26.99 | $26.33 | 2,279 |
2021-09-14 | $27.01 | $27.01 | $26.98 | $26.99 | $26.33 | 2,434 |
2021-09-13 | $27.01 | $27.01 | $26.98 | $26.98 | $26.32 | 13,187 |
2021-09-10 | $28.34 | $28.34 | $26.97 | $26.97 | $26.31 | 1,095 |
2021-09-09 | $27.01 | $27.01 | $27.00 | $27.00 | $26.34 | 2,304 |
2021-09-08 | $26.92 | $26.98 | $26.92 | $26.97 | $26.31 | 7,192 |
2021-09-07 | $26.93 | $26.95 | $26.91 | $26.91 | $26.25 | 4,253 |
2021-09-03 | $27.00 | $27.01 | $26.98 | $27.00 | $26.34 | 61,321 |
2021-09-02 | $27.00 | $27.01 | $27.00 | $27.01 | $26.35 | 1,485 |
2021-09-01 | $27.00 | $27.02 | $27.00 | $27.00 | $26.34 | 3,504 |
2021-08-31 | $27.03 | $27.03 | $27.00 | $27.02 | $26.36 | 1,467 |
2021-08-30 | $27.08 | $27.08 | $27.07 | $27.07 | $26.36 | 1,361 |
2021-08-27 | $27.07 | $27.07 | $27.06 | $27.07 | $26.35 | 554 |
2021-08-26 | $27.04 | $27.04 | $27.04 | $27.04 | $26.33 | 101 |
2021-08-25 | $27.00 | $27.04 | $27.00 | $27.03 | $26.32 | 1,214 |
2021-08-24 | $27.04 | $27.04 | $27.04 | $27.04 | $26.33 | 151 |
2021-08-23 | $27.12 | $27.12 | $27.05 | $27.05 | $26.34 | 4,230 |
2021-08-20 | $27.00 | $27.07 | $27.00 | $27.04 | $26.33 | 3,488 |
2021-08-19 | $27.12 | $27.12 | $27.06 | $27.06 | $26.34 | 1,414 |
2021-08-18 | $27.09 | $27.09 | $27.05 | $27.07 | $26.36 | 3,305 |
2021-08-17 | $27.05 | $27.07 | $27.01 | $27.04 | $26.33 | 1,349 |
2021-08-16 | $27.07 | $27.07 | $27.05 | $27.05 | $26.34 | 1,997 |
2021-08-13 | $27.03 | $27.06 | $27.03 | $27.06 | $26.34 | 529 |
2021-08-12 | $27.06 | $27.06 | $27.00 | $27.00 | $26.29 | 1,336 |
2021-08-11 | $27.09 | $27.09 | $27.06 | $27.08 | $26.36 | 2,858 |
2021-08-10 | $27.09 | $27.11 | $27.06 | $27.06 | $26.35 | 3,177 |
2021-08-09 | $27.10 | $27.10 | $27.06 | $27.06 | $26.35 | 53,374 |
2021-08-06 | $27.09 | $27.09 | $27.07 | $27.07 | $26.36 | 3,643 |
2021-08-05 | $27.10 | $27.10 | $27.10 | $27.10 | $26.39 | 1,291 |
2021-08-04 | $27.14 | $27.14 | $27.09 | $27.12 | $26.41 | 13,320 |
2021-08-03 | $27.11 | $27.11 | $27.11 | $27.11 | $26.40 | 49 |
2021-08-02 | $27.11 | $27.12 | $27.11 | $27.11 | $26.40 | 2,078 |
2021-07-30 | $27.06 | $27.11 | $27.06 | $27.08 | $26.37 | 2,445 |
2021-07-29 | $27.14 | $27.14 | $27.14 | $27.14 | $26.38 | 323 |
2021-07-28 | $27.15 | $27.17 | $27.15 | $27.17 | $26.40 | 803 |
2021-07-27 | $27.15 | $27.15 | $27.15 | $27.15 | $26.38 | 2,826 |
2021-07-26 | $27.12 | $27.15 | $27.12 | $27.14 | $26.38 | 6,340 |
2021-07-23 | $27.13 | $27.15 | $27.13 | $27.13 | $26.37 | 8,434 |
2021-07-22 | $27.13 | $27.14 | $27.11 | $27.14 | $26.37 | 7,376 |
2021-07-21 | $27.12 | $27.13 | $27.10 | $27.11 | $26.35 | 9,405 |
2021-07-20 | $27.14 | $27.14 | $27.11 | $27.13 | $26.36 | 981 |
2021-07-19 | $27.13 | $27.15 | $27.10 | $27.11 | $26.34 | 5,314 |
2021-07-16 | $27.09 | $27.09 | $27.07 | $27.09 | $26.33 | 3,766 |
2021-07-15 | $27.06 | $27.07 | $27.06 | $27.07 | $26.31 | 3,260 |
2021-07-14 | $27.06 | $27.06 | $27.05 | $27.06 | $26.30 | 3,065 |
2021-07-13 | $27.06 | $27.06 | $27.04 | $27.04 | $26.28 | 1,069 |
2021-07-12 | $27.05 | $27.06 | $27.02 | $27.06 | $26.30 | 5,060 |
2021-07-09 | $27.03 | $27.03 | $27.03 | $27.03 | $26.27 | 124 |
2021-07-08 | $27.02 | $27.06 | $27.02 | $27.04 | $26.28 | 6,664 |
2021-07-07 | $26.99 | $26.99 | $26.98 | $26.99 | $26.23 | 1,251 |
2021-07-06 | $26.93 | $26.96 | $26.90 | $26.96 | $26.20 | 5,606 |
2021-07-02 | $26.91 | $26.92 | $26.91 | $26.92 | $26.16 | 1,081 |
2021-07-01 | $26.88 | $26.88 | $26.87 | $26.88 | $26.12 | 1,054 |
2021-06-30 | $26.87 | $26.87 | $26.85 | $26.86 | $26.10 | 5,755 |
2021-06-29 | $26.91 | $26.91 | $26.91 | $26.91 | $26.10 | 2,267 |
2021-06-28 | $26.92 | $26.92 | $26.88 | $26.88 | $26.07 | 1,891 |
2021-06-25 | $26.85 | $26.89 | $26.85 | $26.87 | $26.06 | 4,685 |
2021-06-24 | $26.86 | $26.92 | $26.86 | $26.88 | $26.07 | 6,271 |
2021-06-23 | $26.90 | $26.90 | $26.84 | $26.85 | $26.04 | 5,333 |
2021-06-22 | $26.88 | $26.92 | $26.88 | $26.89 | $26.08 | 2,012 |
2021-06-21 | $26.92 | $26.96 | $26.88 | $26.93 | $26.11 | 6,647 |
2021-06-18 | $26.98 | $26.98 | $26.94 | $26.94 | $26.13 | 3,027 |
2021-06-17 | $26.93 | $26.93 | $26.88 | $26.89 | $26.08 | 16,772 |
2021-06-16 | $26.98 | $27.09 | $26.97 | $27.09 | $26.28 | 17,397 |
2021-06-15 | $26.99 | $27.00 | $26.98 | $26.98 | $26.17 | 5,329 |
2021-06-14 | $26.99 | $27.00 | $26.96 | $26.98 | $26.16 | 15,510 |
2021-06-11 | $27.00 | $27.00 | $26.91 | $26.96 | $26.14 | 16,864 |
2021-06-10 | $26.98 | $26.98 | $26.94 | $26.94 | $26.13 | 600 |
2021-06-09 | $26.97 | $26.99 | $26.95 | $26.97 | $26.15 | 5,657 |
2021-06-08 | $26.86 | $26.90 | $26.86 | $26.88 | $26.06 | 7,068 |
2021-06-07 | $26.82 | $26.84 | $26.82 | $26.84 | $26.03 | 4,475 |
2021-06-04 | $26.81 | $26.81 | $26.80 | $26.80 | $25.98 | 828 |
2021-06-03 | $26.77 | $26.78 | $26.76 | $26.78 | $25.97 | 1,798 |
2021-06-02 | $26.77 | $26.79 | $26.77 | $26.77 | $25.96 | 613 |
2021-06-01 | $26.76 | $26.77 | $26.74 | $26.75 | $25.94 | 2,304 |
2021-05-28 | $26.76 | $26.76 | $26.74 | $26.76 | $25.95 | 1,571 |
2021-05-27 | $26.81 | $26.81 | $26.78 | $26.78 | $25.92 | 990 |
2021-05-26 | $26.78 | $26.79 | $26.78 | $26.79 | $25.93 | 3,605 |
2021-05-25 | $26.72 | $26.75 | $26.72 | $26.75 | $25.89 | 3,570 |
2021-05-24 | $26.76 | $26.76 | $26.75 | $26.75 | $25.89 | 723 |
2021-05-21 | $26.74 | $26.74 | $26.73 | $26.73 | $25.87 | 1,911 |
2021-05-20 | $26.71 | $26.72 | $26.68 | $26.72 | $25.86 | 5,933 |
2021-05-19 | $26.73 | $26.73 | $26.71 | $26.71 | $25.85 | 2,908 |
2021-05-18 | $26.71 | $26.71 | $26.71 | $26.71 | $25.85 | 1 |
2021-05-17 | $26.71 | $26.71 | $26.68 | $26.68 | $25.83 | 4,022 |
2021-05-14 | $26.66 | $26.70 | $26.66 | $26.68 | $25.83 | 6,449 |
2021-05-13 | $26.68 | $26.70 | $26.68 | $26.69 | $25.83 | 700 |
2021-05-12 | $26.68 | $26.68 | $26.65 | $26.66 | $25.80 | 2,439 |
2021-05-11 | $26.68 | $26.68 | $26.67 | $26.67 | $25.82 | 1,254 |
2021-05-10 | $26.68 | $26.72 | $26.68 | $26.68 | $25.83 | 54,606 |
2021-05-07 | $26.71 | $26.71 | $26.67 | $26.68 | $25.83 | 2,195 |
2021-05-06 | $26.67 | $26.69 | $26.66 | $26.68 | $25.83 | 53,353 |
2021-05-05 | $26.66 | $26.66 | $26.65 | $26.65 | $25.80 | 524 |
2021-05-04 | $26.65 | $26.65 | $26.63 | $26.63 | $25.78 | 1,327 |
2021-05-03 | $26.64 | $26.64 | $26.62 | $26.62 | $25.77 | 113 |
2021-04-30 | $26.62 | $26.69 | $26.62 | $26.63 | $25.77 | 1,401 |
2021-04-29 | $26.61 | $26.61 | $26.61 | $26.61 | $25.71 | 1 |
2021-04-28 | $26.69 | $26.69 | $26.66 | $26.66 | $25.76 | 1,448 |
2021-04-27 | $26.67 | $26.72 | $26.66 | $26.66 | $25.76 | 2,015 |
2021-04-26 | $26.67 | $26.68 | $26.67 | $26.68 | $25.78 | 170 |
2021-04-23 | $26.71 | $26.71 | $26.67 | $26.67 | $25.77 | 404 |
2021-04-22 | $26.67 | $26.67 | $26.67 | $26.67 | $25.77 | 2 |
2021-04-21 | $26.66 | $26.67 | $26.66 | $26.67 | $25.77 | 1,346 |
2021-04-20 | $26.67 | $26.67 | $26.67 | $26.67 | $25.77 | 1 |
2021-04-19 | $26.63 | $26.67 | $26.63 | $26.66 | $25.76 | 2,862 |
2021-04-16 | $26.64 | $26.66 | $26.64 | $26.66 | $25.76 | 1,975 |
2021-04-15 | $26.67 | $26.70 | $26.66 | $26.68 | $25.78 | 962 |
2021-04-14 | $26.55 | $26.58 | $26.55 | $26.58 | $25.68 | 50,007 |
2021-04-13 | $26.52 | $26.52 | $26.52 | $26.52 | $25.62 | 96 |
2021-04-12 | $26.49 | $26.49 | $26.49 | $26.49 | $25.60 | 1 |
2021-04-09 | $26.47 | $26.47 | $26.47 | $26.47 | $25.58 | 2 |
2021-04-08 | $26.49 | $26.49 | $26.49 | $26.49 | $25.59 | 96 |
2021-04-07 | $26.40 | $26.40 | $26.40 | $26.40 | $25.50 | 1,904 |
2021-04-06 | $26.34 | $26.37 | $26.34 | $26.37 | $25.47 | 1,216 |
2021-04-05 | $26.34 | $26.34 | $26.34 | $26.34 | $25.45 | 5 |
2021-04-01 | $26.30 | $26.34 | $26.30 | $26.34 | $25.45 | 491 |
2021-03-31 | $26.31 | $26.31 | $26.31 | $26.31 | $25.42 | 2 |
2021-03-30 | $26.37 | $26.37 | $26.37 | $26.37 | $25.42 | 6 |
2021-03-29 | $26.38 | $26.38 | $26.38 | $26.38 | $25.42 | 550 |
2021-03-26 | $26.40 | $26.40 | $26.37 | $26.37 | $25.42 | 550 |
2021-03-25 | $26.36 | $26.39 | $26.32 | $26.34 | $25.39 | 4,275 |
2021-03-24 | $26.34 | $26.34 | $26.34 | $26.34 | $25.39 | 5 |
2021-03-23 | $26.27 | $26.33 | $26.27 | $26.33 | $25.38 | 5,609 |
2021-03-22 | $26.24 | $26.27 | $26.24 | $26.26 | $25.31 | 2,279 |
2021-03-19 | $26.27 | $26.27 | $26.22 | $26.24 | $25.29 | 50,448 |
2021-03-18 | $26.30 | $26.48 | $26.27 | $26.27 | $25.32 | 966 |
2021-03-17 | $26.37 | $26.37 | $26.37 | $26.37 | $25.42 | 219 |
2021-03-16 | $26.35 | $26.41 | $26.35 | $26.41 | $25.46 | 219 |
2021-03-15 | $26.46 | $26.46 | $26.37 | $26.41 | $25.45 | 888 |
2021-03-12 | $26.37 | $26.42 | $26.28 | $26.37 | $25.42 | 3,478 |
2021-03-11 | $26.41 | $26.45 | $26.36 | $26.43 | $25.48 | 2,519 |
2021-03-10 | $26.40 | $26.40 | $26.37 | $26.37 | $25.42 | 203 |
2021-03-09 | $26.32 | $26.33 | $26.32 | $26.33 | $25.38 | 142 |
2021-03-08 | $26.29 | $26.29 | $26.29 | $26.29 | $25.34 | 5 |
2021-03-05 | $26.28 | $26.28 | $26.28 | $26.28 | $25.33 | 10 |
2021-03-04 | $26.18 | $26.24 | $26.18 | $26.24 | $25.29 | 1,173 |
2021-03-03 | $26.24 | $26.24 | $26.14 | $26.16 | $25.22 | 50,352 |
2021-03-02 | $26.18 | $26.22 | $26.18 | $26.22 | $25.27 | 3,213 |
2021-03-01 | $26.20 | $26.20 | $26.20 | $26.20 | $25.25 | 45 |
2021-02-26 | $26.22 | $26.22 | $26.22 | $26.22 | $25.27 | 7 |
2021-02-25 | $26.19 | $26.25 | $26.17 | $26.25 | $25.26 | 2,875 |
2021-02-24 | $26.31 | $26.34 | $26.31 | $26.34 | $25.34 | 1,084 |
2021-02-23 | $26.44 | $26.53 | $26.44 | $26.46 | $25.46 | 2,104 |
2021-02-22 | $26.60 | $26.60 | $26.46 | $26.53 | $25.53 | 15,659 |
2021-02-19 | $26.70 | $26.70 | $26.62 | $26.64 | $25.63 | 481 |
2021-02-18 | $26.78 | $26.78 | $26.72 | $26.72 | $25.71 | 2,007 |
2021-02-17 | $26.80 | $26.80 | $26.80 | $26.80 | $25.79 | 1 |
2021-02-16 | $26.94 | $26.94 | $26.88 | $26.88 | $25.86 | 2,278 |
2021-02-12 | $26.88 | $26.93 | $26.88 | $26.90 | $25.88 | 68,797 |
2021-02-11 | $26.86 | $26.86 | $26.86 | $26.86 | $25.84 | 1,904 |
2021-02-10 | $26.84 | $26.84 | $26.82 | $26.84 | $25.83 | 50,118 |
2021-02-09 | $26.75 | $26.81 | $26.75 | $26.81 | $25.80 | 2,178 |
2021-02-08 | $26.79 | $26.79 | $26.75 | $26.75 | $25.74 | 1,834 |
2021-02-05 | $26.74 | $26.75 | $26.73 | $26.73 | $25.72 | 741 |
2021-02-04 | $26.69 | $26.69 | $26.69 | $26.69 | $25.68 | 4 |
2021-02-03 | $26.67 | $26.67 | $26.67 | $26.67 | $25.66 | 1 |
2021-02-02 | $26.69 | $26.69 | $26.61 | $26.66 | $25.66 | 4,028 |
2021-02-01 | $26.68 | $26.68 | $26.65 | $26.65 | $25.65 | 51,005 |
2021-01-29 | $26.56 | $26.61 | $26.56 | $26.61 | $25.60 | 117 |
2021-01-28 | $26.68 | $26.68 | $26.68 | $26.68 | $25.61 | 1 |
2021-01-27 | $26.66 | $26.67 | $26.59 | $26.64 | $25.57 | 3,215 |
2021-01-26 | $26.52 | $26.81 | $26.52 | $26.62 | $25.55 | 4,444 |
2021-01-25 | $26.59 | $26.59 | $26.59 | $26.59 | $25.52 | 300 |
2021-01-22 | $26.58 | $26.58 | $26.53 | $26.58 | $25.51 | 300 |
2021-01-21 | $26.53 | $26.53 | $26.53 | $26.53 | $25.47 | 2 |
2021-01-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.44 | 10 |
2021-01-19 | $26.51 | $26.51 | $26.51 | $26.51 | $25.45 | 54,605 |
2021-01-15 | $26.46 | $26.48 | $26.43 | $26.48 | $25.42 | 2,797 |
2021-01-14 | $26.47 | $26.47 | $26.47 | $26.47 | $25.41 | 1 |
2021-01-13 | $26.45 | $26.45 | $26.45 | $26.45 | $25.39 | 1 |
2021-01-12 | $26.43 | $26.45 | $26.41 | $26.41 | $25.35 | 540 |
2021-01-11 | $26.42 | $26.42 | $26.42 | $26.42 | $25.36 | 1 |
2021-01-08 | $26.41 | $26.41 | $26.41 | $26.41 | $25.35 | 2 |
2021-01-07 | $26.40 | $26.40 | $26.40 | $26.40 | $25.34 | 2 |
2021-01-06 | $26.37 | $26.37 | $26.37 | $26.37 | $25.31 | 4 |
2021-01-05 | $26.39 | $26.39 | $26.39 | $26.39 | $25.33 | 56 |
2021-01-04 | $26.40 | $26.40 | $26.33 | $26.36 | $25.31 | 50,165 |
2020-12-31 | $26.35 | $26.35 | $26.35 | $26.35 | $25.30 | 0 |
2020-12-30 | $26.36 | $26.36 | $26.36 | $26.36 | $25.31 | 0 |
2020-12-29 | $26.38 | $26.38 | $26.38 | $26.38 | $25.28 | 0 |
2020-12-28 | $26.38 | $26.38 | $26.38 | $26.38 | $25.28 | 0 |
2020-12-24 | $26.37 | $26.37 | $26.37 | $26.37 | $25.27 | 159 |
2020-12-23 | $26.31 | $26.37 | $26.31 | $26.37 | $25.27 | 159 |
2020-12-22 | $26.35 | $26.36 | $26.35 | $26.36 | $25.26 | 600 |
2020-12-21 | $26.29 | $26.35 | $26.29 | $26.35 | $25.25 | 113 |
2020-12-18 | $26.35 | $26.35 | $26.35 | $26.35 | $25.25 | 200 |
2020-12-17 | $26.27 | $26.33 | $26.27 | $26.33 | $25.23 | 200 |
2020-12-16 | $26.30 | $26.30 | $26.30 | $26.30 | $25.21 | 30 |
2020-12-15 | $26.27 | $26.27 | $26.27 | $26.27 | $25.18 | 30 |
2020-12-14 | $26.23 | $26.27 | $26.23 | $26.27 | $25.17 | 826 |
2020-12-11 | $26.24 | $26.24 | $26.24 | $26.24 | $25.15 | 55 |
2020-12-10 | $26.25 | $26.25 | $26.18 | $26.22 | $25.13 | 4,102 |
2020-12-09 | $26.21 | $26.21 | $26.21 | $26.21 | $25.12 | 8 |
2020-12-08 | $26.19 | $26.19 | $26.19 | $26.19 | $25.10 | 3 |
2020-12-07 | $26.16 | $26.16 | $26.16 | $26.16 | $25.07 | 6 |
2020-12-04 | $26.13 | $26.14 | $26.13 | $26.14 | $25.05 | 50,002 |
2020-12-03 | $26.04 | $26.09 | $26.04 | $26.07 | $24.99 | 4,099 |
2020-12-02 | $26.02 | $26.03 | $25.79 | $26.03 | $24.94 | 6,803 |
2020-12-01 | $26.03 | $26.03 | $26.03 | $26.03 | $24.94 | 403 |
2020-11-30 | $26.08 | $26.08 | $26.04 | $26.04 | $24.96 | 403 |
2020-11-27 | $26.08 | $26.08 | $26.08 | $26.08 | $24.95 | 0 |
2020-11-25 | $26.06 | $26.06 | $26.06 | $26.06 | $24.93 | 819 |
2020-11-24 | $26.02 | $26.03 | $26.02 | $26.03 | $24.90 | 819 |
2020-11-23 | $26.03 | $26.03 | $26.03 | $26.03 | $24.90 | 0 |
2020-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.87 | 9 |
2020-11-19 | $25.91 | $25.97 | $25.91 | $25.97 | $24.85 | 711 |
2020-11-18 | $25.89 | $25.89 | $25.89 | $25.89 | $24.77 | 5 |
2020-11-17 | $25.84 | $25.84 | $25.84 | $25.84 | $24.72 | 5 |
2020-11-16 | $25.79 | $25.79 | $25.79 | $25.79 | $24.67 | 3 |
2020-11-13 | $25.76 | $25.76 | $25.76 | $25.76 | $24.64 | 3 |
2020-11-12 | $25.75 | $25.75 | $25.74 | $25.74 | $24.62 | 50,000 |
2020-11-11 | $25.71 | $25.71 | $25.71 | $25.71 | $24.59 | 9 |
2020-11-10 | $25.68 | $25.68 | $25.68 | $25.68 | $24.56 | 1 |
2020-11-09 | $25.55 | $25.63 | $25.55 | $25.62 | $24.51 | 61,510 |
2020-11-06 | $25.70 | $25.70 | $25.70 | $25.70 | $24.58 | 3 |
2020-11-05 | $25.65 | $25.65 | $25.65 | $25.65 | $24.53 | 3 |
2020-11-04 | $25.69 | $25.69 | $25.69 | $25.69 | $24.57 | 350 |
2020-11-03 | $25.48 | $25.52 | $25.48 | $25.52 | $24.41 | 350 |
2020-11-02 | $25.52 | $25.52 | $25.52 | $25.52 | $24.41 | 2 |
2020-10-30 | $25.49 | $25.53 | $25.49 | $25.53 | $24.42 | 4,824 |
2020-10-29 | $25.57 | $25.57 | $25.57 | $25.57 | $24.42 | 0 |
2020-10-28 | $25.58 | $25.58 | $25.58 | $25.58 | $24.42 | 0 |
2020-10-27 | $25.56 | $25.56 | $25.56 | $25.56 | $24.41 | 1 |
2020-10-26 | $25.55 | $25.55 | $25.55 | $25.55 | $24.40 | 1 |
2020-10-23 | $25.49 | $25.53 | $25.49 | $25.53 | $24.38 | 202 |
2020-10-22 | $25.53 | $25.58 | $25.53 | $25.54 | $24.39 | 2,257 |
2020-10-21 | $25.52 | $25.52 | $25.50 | $25.52 | $24.36 | 6,150 |
2020-10-20 | $25.53 | $25.53 | $25.51 | $25.51 | $24.36 | 5,592 |
2020-10-19 | $25.53 | $25.53 | $25.53 | $25.53 | $24.38 | 0 |
2020-10-16 | $25.55 | $25.55 | $25.55 | $25.55 | $24.39 | 0 |
2020-10-15 | $25.55 | $25.55 | $25.55 | $25.55 | $24.40 | 31 |
2020-10-14 | $25.56 | $25.56 | $25.56 | $25.56 | $24.41 | 31 |
2020-10-13 | $25.56 | $25.56 | $25.56 | $25.56 | $24.41 | 304 |
2020-10-12 | $25.59 | $25.59 | $25.55 | $25.55 | $24.40 | 304 |
2020-10-09 | $25.51 | $25.55 | $25.51 | $25.55 | $24.40 | 7,390 |
2020-10-08 | $25.54 | $25.54 | $25.54 | $25.54 | $24.39 | 2 |
2020-10-07 | $25.49 | $25.50 | $25.48 | $25.50 | $24.35 | 833 |
2020-10-06 | $25.59 | $25.59 | $25.57 | $25.57 | $24.42 | 2,619 |
2020-10-05 | $25.55 | $25.55 | $25.55 | $25.55 | $24.40 | 1 |
2020-10-02 | $25.56 | $25.56 | $25.56 | $25.56 | $24.41 | 3 |
2020-10-01 | $25.51 | $25.57 | $25.51 | $25.54 | $24.39 | 5,291 |
2020-09-30 | $25.58 | $25.58 | $25.58 | $25.58 | $24.42 | 4 |
2020-09-29 | $25.68 | $25.68 | $25.63 | $25.66 | $24.46 | 200,600 |
2020-09-28 | $25.60 | $25.64 | $25.60 | $25.64 | $24.44 | 315 |
2020-09-25 | $25.63 | $25.63 | $25.63 | $25.63 | $24.43 | 27 |
2020-09-24 | $25.64 | $25.64 | $25.64 | $25.64 | $24.44 | 0 |
2020-09-23 | $25.63 | $25.63 | $25.63 | $25.63 | $24.43 | 156 |
2020-09-22 | $25.64 | $25.64 | $25.63 | $25.63 | $24.43 | 156 |
2020-09-21 | $25.58 | $25.62 | $25.58 | $25.62 | $24.42 | 5,504 |
2020-09-18 | $25.61 | $25.61 | $25.61 | $25.61 | $24.42 | 2,000 |
2020-09-17 | $25.58 | $25.61 | $25.58 | $25.61 | $24.42 | 2,000 |
2020-09-16 | $25.58 | $25.61 | $24.49 | $25.61 | $24.42 | 21,065 |
2020-09-15 | $25.58 | $25.58 | $25.58 | $25.58 | $24.39 | 808 |
2020-09-14 | $25.58 | $25.58 | $25.58 | $25.58 | $24.39 | 808 |
2020-09-11 | $25.54 | $25.59 | $25.53 | $25.59 | $24.40 | 2,188 |
2020-09-10 | $25.54 | $25.59 | $25.54 | $25.59 | $24.40 | 1,136 |
2020-09-09 | $25.60 | $25.60 | $25.60 | $25.60 | $24.41 | 34 |
2020-09-08 | $25.63 | $25.64 | $25.57 | $25.58 | $24.39 | 939 |
2020-09-04 | $25.64 | $25.64 | $25.64 | $25.64 | $24.44 | 21 |
2020-09-03 | $25.58 | $25.58 | $25.58 | $25.58 | $24.38 | 248 |
2020-09-02 | $25.52 | $25.57 | $25.52 | $25.57 | $24.37 | 248 |
2020-09-01 | $25.55 | $25.57 | $25.55 | $25.57 | $24.37 | 400 |
2020-08-31 | $25.52 | $25.57 | $25.52 | $25.57 | $24.38 | 815 |
2020-08-28 | $25.64 | $25.64 | $25.56 | $25.62 | $24.38 | 200,692 |
2020-08-27 | $25.62 | $25.62 | $25.62 | $25.62 | $24.38 | 1 |
2020-08-26 | $25.64 | $25.64 | $25.64 | $25.64 | $24.40 | 77 |
2020-08-25 | $25.66 | $25.66 | $25.66 | $25.66 | $24.42 | 77 |
2020-08-24 | $25.69 | $25.69 | $25.69 | $25.69 | $24.45 | 2 |
2020-08-21 | $25.66 | $25.66 | $25.66 | $25.66 | $24.42 | 2 |
2020-08-20 | $25.69 | $25.69 | $25.69 | $25.69 | $24.44 | 4 |
2020-08-19 | $25.68 | $25.71 | $25.67 | $25.71 | $24.47 | 1,993 |
2020-08-18 | $25.72 | $25.72 | $25.66 | $25.72 | $24.47 | 8,102 |
2020-08-17 | $25.76 | $25.76 | $25.76 | $25.76 | $24.51 | 300 |
2020-08-14 | $25.72 | $25.72 | $25.72 | $25.72 | $24.48 | 0 |
2020-08-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.51 | 73 |
2020-08-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.51 | 73 |
2020-08-11 | $25.79 | $25.79 | $25.79 | $25.79 | $24.54 | 1 |
2020-08-10 | $25.79 | $25.79 | $25.79 | $25.79 | $24.54 | 2 |
2020-08-07 | $25.76 | $25.76 | $25.76 | $25.76 | $24.52 | 42 |
2020-08-06 | $25.76 | $25.76 | $25.76 | $25.76 | $24.52 | 3 |
2020-08-05 | $25.77 | $25.77 | $25.72 | $25.72 | $24.48 | 253 |
2020-08-04 | $25.70 | $25.70 | $25.70 | $25.70 | $24.45 | 1,548 |
2020-08-03 | $25.72 | $25.72 | $25.66 | $25.66 | $24.42 | 5,700 |
2020-07-31 | $25.72 | $25.72 | $25.66 | $25.66 | $24.42 | 873 |
2020-07-30 | $25.69 | $25.69 | $25.69 | $25.69 | $24.41 | 53 |
2020-07-29 | $25.66 | $25.66 | $25.66 | $25.66 | $24.38 | 53 |
2020-07-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.38 | 7,025 |
2020-07-27 | $25.55 | $25.67 | $25.55 | $25.61 | $24.33 | 7,025 |
2020-07-24 | $25.66 | $25.66 | $25.60 | $25.60 | $24.32 | 3,050 |
2020-07-23 | $25.57 | $25.57 | $25.57 | $25.57 | $24.30 | 0 |
2020-07-22 | $25.54 | $25.54 | $25.54 | $25.54 | $24.27 | 0 |
2020-07-21 | $25.46 | $25.46 | $25.46 | $25.46 | $24.19 | 255 |
2020-07-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.18 | 500 |
2020-07-17 | $25.43 | $25.43 | $25.40 | $25.41 | $24.14 | 2,700 |
2020-07-16 | $25.42 | $25.42 | $25.41 | $25.41 | $24.15 | 884 |
2020-07-15 | $25.35 | $25.43 | $25.35 | $25.43 | $24.16 | 2,300 |
2020-07-14 | $25.31 | $25.44 | $25.31 | $25.44 | $24.17 | 2,200 |
2020-07-13 | $25.31 | $25.31 | $25.30 | $25.31 | $24.05 | 2,701 |
2020-07-10 | $25.32 | $25.32 | $25.31 | $25.31 | $24.05 | 1,233 |
2020-07-09 | $25.33 | $25.33 | $25.33 | $25.33 | $24.06 | 100 |
2020-07-08 | $25.39 | $25.39 | $25.32 | $25.32 | $24.05 | 400 |
2020-07-07 | $25.25 | $25.40 | $25.25 | $25.33 | $24.06 | 7,700 |
2020-07-06 | $25.31 | $25.31 | $25.30 | $25.30 | $24.03 | 250,050 |
2020-07-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.03 | 100 |
2020-07-01 | $25.35 | $25.35 | $25.28 | $25.28 | $24.02 | 2,500 |
2020-06-30 | $25.26 | $25.26 | $25.26 | $25.26 | $24.00 | 1 |
2020-06-29 | $25.31 | $25.31 | $25.29 | $25.29 | $23.98 | 2,100 |
2020-06-26 | $25.28 | $25.28 | $25.28 | $25.28 | $23.98 | 0 |
2020-06-25 | $25.28 | $25.28 | $25.28 | $25.28 | $23.97 | 0 |
2020-06-24 | $25.33 | $25.34 | $25.27 | $25.27 | $23.96 | 6,000 |
2020-06-23 | $25.27 | $25.27 | $25.27 | $25.27 | $23.96 | 0 |
2020-06-22 | $25.33 | $25.34 | $25.27 | $25.27 | $23.96 | 1,563 |
2020-06-19 | $25.31 | $25.33 | $25.26 | $25.26 | $23.95 | 586 |
2020-06-18 | $25.22 | $25.22 | $25.22 | $25.22 | $23.92 | 0 |
2020-06-17 | $25.21 | $25.21 | $25.21 | $25.21 | $23.91 | 0 |
2020-06-16 | $25.25 | $25.28 | $25.22 | $25.27 | $23.97 | 3,028 |
2020-06-15 | $25.28 | $25.29 | $25.22 | $25.22 | $23.92 | 2,809 |
2020-06-12 | $25.13 | $25.27 | $25.11 | $25.11 | $23.82 | 3,530 |
2020-06-11 | $25.20 | $25.20 | $25.20 | $25.20 | $23.90 | 0 |
2020-06-10 | $25.21 | $25.21 | $25.20 | $25.20 | $23.90 | 2,387 |
2020-06-09 | $25.10 | $25.14 | $25.10 | $25.14 | $23.84 | 240 |
2020-06-08 | $25.06 | $25.06 | $25.06 | $25.06 | $23.76 | 123 |
2020-06-05 | $24.98 | $24.98 | $24.98 | $24.98 | $23.69 | 52 |
2020-06-04 | $24.90 | $24.99 | $24.90 | $24.99 | $23.70 | 2,101 |
2020-06-03 | $24.95 | $24.95 | $24.87 | $24.87 | $23.59 | 157 |
2020-06-02 | $24.92 | $25.00 | $24.89 | $24.95 | $23.66 | 2,246 |
2020-06-01 | $24.96 | $24.96 | $24.96 | $24.96 | $23.67 | 0 |
2020-05-29 | $25.02 | $25.02 | $24.95 | $24.95 | $23.66 | 202 |
2020-05-28 | $25.02 | $25.02 | $25.02 | $25.02 | $23.69 | 2 |
2020-05-27 | $24.95 | $24.95 | $24.95 | $24.95 | $23.63 | 1 |
2020-05-26 | $24.94 | $24.94 | $24.94 | $24.94 | $23.61 | 0 |
2020-05-22 | $24.82 | $24.92 | $24.82 | $24.92 | $23.59 | 3,944 |
2020-05-21 | $24.80 | $24.80 | $24.80 | $24.80 | $23.48 | 0 |
2020-05-20 | $24.82 | $24.82 | $24.82 | $24.82 | $23.50 | 0 |
2020-05-19 | $24.69 | $24.78 | $24.69 | $24.78 | $23.46 | 800 |
2020-05-18 | $24.74 | $24.74 | $24.74 | $24.74 | $23.42 | 70 |
2020-05-15 | $24.69 | $24.69 | $24.69 | $24.69 | $23.37 | 100 |
2020-05-14 | $24.67 | $24.67 | $24.67 | $24.67 | $23.36 | 1 |
2020-05-13 | $24.65 | $24.65 | $24.65 | $24.65 | $23.34 | 0 |
2020-05-12 | $24.72 | $24.80 | $24.55 | $24.64 | $23.33 | 2,396 |
2020-05-11 | $24.65 | $24.65 | $24.65 | $24.65 | $23.34 | 0 |
2020-05-08 | $24.63 | $24.63 | $24.63 | $24.63 | $23.32 | 46 |
2020-05-07 | $24.56 | $24.56 | $24.56 | $24.56 | $23.25 | 501 |
2020-05-06 | $24.56 | $24.64 | $24.56 | $24.56 | $23.25 | 1,618 |
2020-05-05 | $24.65 | $24.65 | $24.47 | $24.47 | $23.17 | 1,752 |
2020-05-04 | $24.60 | $24.60 | $24.44 | $24.44 | $23.14 | 3,546 |
2020-05-01 | $24.59 | $24.60 | $24.43 | $24.43 | $23.13 | 1,400 |
2020-04-30 | $24.47 | $24.47 | $24.30 | $24.30 | $23.00 | 1,226 |
2020-04-29 | $24.52 | $24.52 | $24.46 | $24.46 | $23.11 | 1,704 |
2020-04-28 | $24.41 | $24.58 | $24.41 | $24.48 | $23.13 | 2,121 |
2020-04-27 | $24.41 | $24.41 | $24.41 | $24.41 | $23.06 | 0 |
2020-04-24 | $24.50 | $24.50 | $24.50 | $24.50 | $23.14 | 0 |
2020-04-23 | $24.57 | $24.57 | $24.57 | $24.57 | $23.21 | 0 |
2020-04-22 | $24.73 | $24.73 | $24.57 | $24.57 | $23.21 | 901 |
2020-04-21 | $24.70 | $24.85 | $24.66 | $24.66 | $23.30 | 201 |
2020-04-20 | $24.76 | $24.79 | $24.76 | $24.76 | $23.39 | 6,378 |
2020-04-17 | $24.79 | $24.80 | $24.79 | $24.80 | $23.43 | 400 |
2020-04-16 | $24.81 | $24.81 | $24.80 | $24.80 | $23.43 | 2,025 |
2020-04-15 | $24.83 | $24.85 | $24.76 | $24.76 | $23.39 | 6,515 |
2020-04-14 | $24.80 | $24.81 | $24.72 | $24.79 | $23.43 | 3,551 |
2020-04-13 | $24.80 | $24.83 | $24.70 | $24.80 | $23.43 | 2,828 |
2020-04-09 | $24.65 | $24.76 | $24.65 | $24.66 | $23.30 | 1,920 |
2020-04-08 | $24.51 | $24.51 | $24.51 | $24.51 | $23.16 | 297 |
2020-04-07 | $24.56 | $24.58 | $24.45 | $24.45 | $23.10 | 631 |
2020-04-06 | $24.23 | $24.54 | $24.23 | $24.42 | $23.07 | 1,532 |
2020-04-03 | $24.15 | $24.15 | $24.15 | $24.15 | $22.81 | 0 |
2020-04-02 | $24.19 | $24.25 | $24.05 | $24.15 | $22.81 | 2,885 |
2020-04-01 | $24.14 | $24.14 | $24.14 | $24.14 | $22.81 | 211 |
2020-03-31 | $24.92 | $24.92 | $24.70 | $24.70 | $23.33 | 807 |
2020-03-30 | $24.89 | $24.89 | $24.89 | $24.89 | $23.47 | 0 |
2020-03-27 | $24.70 | $24.89 | $24.69 | $24.89 | $23.47 | 571 |
2020-03-26 | $25.08 | $25.08 | $24.77 | $24.90 | $23.48 | 768 |
2020-03-25 | $24.29 | $24.40 | $24.29 | $24.34 | $22.95 | 16,280 |
2020-03-24 | $23.30 | $23.72 | $23.30 | $23.47 | $22.13 | 2,387 |
2020-03-23 | $22.70 | $23.31 | $22.66 | $23.08 | $21.76 | 28,429 |
2020-03-20 | $22.95 | $23.00 | $22.62 | $22.62 | $21.32 | 880 |
2020-03-19 | $23.03 | $23.03 | $23.03 | $23.03 | $21.72 | 75 |
2020-03-18 | $23.84 | $23.95 | $23.65 | $23.95 | $22.58 | 4,400 |
2020-03-17 | $24.65 | $24.67 | $24.42 | $24.42 | $23.02 | 616 |
2020-03-16 | $24.36 | $24.73 | $24.36 | $24.51 | $23.11 | 13,305 |
2020-03-13 | $24.61 | $24.61 | $24.61 | $24.61 | $23.20 | 32 |
2020-03-12 | $24.89 | $24.89 | $24.19 | $24.51 | $23.11 | 9,749 |
2020-03-11 | $25.66 | $25.73 | $25.41 | $25.41 | $23.96 | 11,067 |
2020-03-10 | $25.92 | $25.92 | $25.86 | $25.86 | $24.38 | 2,300 |
2020-03-09 | $26.29 | $26.29 | $26.08 | $26.19 | $24.69 | 9,791 |
2020-03-06 | $26.10 | $26.13 | $26.10 | $26.13 | $24.64 | 5,402 |
2020-03-05 | $26.14 | $26.14 | $26.07 | $26.07 | $24.58 | 1,658 |
2020-03-04 | $26.06 | $26.11 | $26.06 | $26.06 | $24.57 | 237 |
2020-03-03 | $26.06 | $26.06 | $26.06 | $26.06 | $24.57 | 2 |
2020-03-02 | $26.14 | $26.14 | $26.05 | $26.06 | $24.57 | 1,030 |
2020-02-28 | $26.06 | $26.14 | $26.04 | $26.04 | $24.55 | 4,454 |
2020-02-27 | $26.06 | $26.09 | $26.05 | $26.08 | $24.54 | 2,400 |
2020-02-26 | $26.07 | $26.07 | $26.06 | $26.06 | $24.53 | 996 |
2020-02-25 | $26.05 | $26.05 | $26.05 | $26.05 | $24.52 | 37 |
2020-02-24 | $26.01 | $26.04 | $25.97 | $26.02 | $24.49 | 5,583 |
2020-02-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.38 | 0 |
2020-02-20 | $25.86 | $25.86 | $25.85 | $25.85 | $24.33 | 301 |
2020-02-19 | $25.81 | $25.81 | $25.81 | $25.81 | $24.29 | 47 |
2020-02-18 | $25.85 | $25.85 | $25.77 | $25.77 | $24.26 | 1,727 |
2020-02-14 | $25.73 | $25.81 | $25.73 | $25.73 | $24.22 | 4,030 |
2020-02-13 | $25.82 | $25.82 | $25.73 | $25.74 | $24.22 | 8,200 |
2020-02-12 | $25.73 | $25.73 | $25.73 | $25.73 | $24.22 | 200 |
2020-02-11 | $25.77 | $25.78 | $25.77 | $25.77 | $24.25 | 8,200 |
2020-02-10 | $25.75 | $25.79 | $25.75 | $25.77 | $24.26 | 1,076 |
2020-02-07 | $25.71 | $25.76 | $25.71 | $25.76 | $24.25 | 3,801 |
2020-02-06 | $25.73 | $25.73 | $25.72 | $25.73 | $24.22 | 1,130 |
2020-02-05 | $25.73 | $25.73 | $25.72 | $25.72 | $24.21 | 200 |
2020-02-04 | $25.74 | $25.74 | $25.74 | $25.74 | $24.22 | 2 |
2020-02-03 | $25.80 | $25.82 | $25.78 | $25.78 | $24.27 | 4,372 |
2020-01-31 | $25.76 | $25.80 | $25.76 | $25.77 | $24.26 | 11,782 |
2020-01-30 | $25.84 | $25.85 | $25.79 | $25.79 | $24.23 | 4,672 |
2020-01-29 | $25.79 | $25.79 | $25.78 | $25.79 | $24.22 | 1,001 |
2020-01-28 | $25.76 | $25.76 | $25.72 | $25.72 | $24.16 | 7,886 |
2020-01-27 | $25.74 | $25.74 | $25.74 | $25.74 | $24.18 | 0 |
2020-01-24 | $25.73 | $25.73 | $25.67 | $25.69 | $24.13 | 12,010 |
2020-01-23 | $25.67 | $25.67 | $25.67 | $25.67 | $24.11 | 368 |
2020-01-22 | $25.59 | $25.63 | $25.59 | $25.63 | $24.08 | 1,288 |
2020-01-21 | $25.62 | $25.62 | $25.62 | $25.62 | $24.06 | 0 |
2020-01-17 | $25.60 | $25.60 | $25.60 | $25.60 | $24.05 | 600 |
2020-01-16 | $25.66 | $25.66 | $25.64 | $25.64 | $24.09 | 1,199 |
2020-01-15 | $25.61 | $25.61 | $25.61 | $25.61 | $24.06 | 0 |
2020-01-14 | $25.59 | $25.59 | $25.54 | $25.54 | $23.99 | 4,556 |
2020-01-13 | $25.58 | $25.58 | $25.51 | $25.51 | $23.97 | 1,653 |
2020-01-10 | $25.57 | $25.58 | $25.50 | $25.50 | $23.96 | 1,200 |
2020-01-09 | $25.48 | $25.49 | $25.48 | $25.49 | $23.94 | 671 |
2020-01-08 | $25.50 | $25.56 | $25.50 | $25.52 | $23.98 | 5,081 |
2020-01-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 5,805 |
2020-01-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.95 | 82 |
2020-01-03 | $25.49 | $25.49 | $25.49 | $25.49 | $23.95 | 128 |
2020-01-02 | $25.42 | $25.42 | $25.41 | $25.41 | $23.87 | 497 |
2019-12-31 | $25.36 | $25.38 | $25.35 | $25.38 | $23.84 | 1,262 |
2019-12-30 | $25.39 | $25.39 | $25.38 | $25.38 | $23.84 | 768 |
2019-12-27 | $25.43 | $25.44 | $25.43 | $25.43 | $23.85 | 425 |
2019-12-26 | $25.43 | $25.43 | $25.43 | $25.43 | $23.84 | 204 |
2019-12-24 | $25.42 | $25.42 | $25.42 | $25.42 | $23.84 | 680 |
2019-12-23 | $25.40 | $25.42 | $25.40 | $25.42 | $23.83 | 200 |
2019-12-20 | $25.41 | $25.41 | $25.41 | $25.41 | $23.82 | 0 |
2019-12-19 | $25.40 | $25.40 | $25.39 | $25.39 | $23.80 | 2,850 |
2019-12-18 | $25.42 | $25.42 | $25.39 | $25.39 | $23.81 | 6,000 |
2019-12-17 | $25.44 | $25.45 | $25.39 | $25.41 | $23.83 | 2,950 |
2019-12-16 | $25.42 | $25.44 | $25.40 | $25.42 | $23.84 | 2,090 |
2019-12-13 | $25.41 | $25.41 | $25.41 | $25.41 | $23.83 | 1 |
2019-12-12 | $25.42 | $25.42 | $25.38 | $25.38 | $23.80 | 710 |
2019-12-11 | $25.45 | $25.46 | $25.43 | $25.43 | $23.85 | 2,122 |
2019-12-10 | $25.42 | $25.45 | $25.42 | $25.42 | $23.83 | 5,341 |
2019-12-09 | $25.40 | $25.40 | $25.40 | $25.40 | $23.81 | 2 |
2019-12-06 | $25.37 | $25.38 | $25.37 | $25.37 | $23.79 | 6,777 |
2019-12-05 | $25.40 | $25.40 | $25.37 | $25.37 | $23.79 | 282 |
2019-12-04 | $25.39 | $25.39 | $25.39 | $25.39 | $23.81 | 0 |
2019-12-03 | $25.39 | $25.42 | $25.39 | $25.42 | $23.84 | 517 |
2019-12-02 | $25.34 | $25.35 | $25.29 | $25.33 | $23.75 | 4,199 |
2019-11-29 | $25.37 | $25.37 | $25.37 | $25.37 | $23.79 | 25 |
2019-11-27 | $25.42 | $25.42 | $25.42 | $25.42 | $23.80 | 0 |
2019-11-26 | $25.40 | $25.42 | $25.40 | $25.42 | $23.80 | 6,800 |
2019-11-25 | $25.50 | $25.50 | $25.35 | $25.35 | $23.74 | 4,825 |
2019-11-22 | $25.53 | $25.54 | $25.53 | $25.54 | $23.91 | 100,702 |
2019-11-21 | $25.51 | $25.52 | $25.51 | $25.52 | $23.90 | 1,300 |
2019-11-20 | $25.56 | $25.56 | $25.54 | $25.55 | $23.92 | 3,160 |
2019-11-19 | $25.48 | $25.49 | $25.48 | $25.49 | $23.87 | 22,722 |
2019-11-18 | $25.50 | $25.50 | $25.47 | $25.47 | $23.85 | 591 |
2019-11-15 | $25.49 | $25.49 | $25.46 | $25.46 | $23.84 | 2,900 |
2019-11-14 | $25.49 | $25.49 | $25.47 | $25.47 | $23.85 | 1,631 |
2019-11-13 | $25.45 | $25.45 | $25.44 | $25.44 | $23.82 | 302 |
2019-11-12 | $25.41 | $25.41 | $25.41 | $25.41 | $23.79 | 0 |
2019-11-11 | $25.45 | $25.45 | $25.40 | $25.40 | $23.78 | 1,000 |
2019-11-08 | $25.43 | $25.43 | $25.41 | $25.41 | $23.79 | 863 |
2019-11-07 | $25.44 | $25.44 | $25.39 | $25.39 | $23.77 | 2,270 |
2019-11-06 | $25.51 | $25.51 | $25.51 | $25.51 | $23.88 | 13 |
2019-11-05 | $25.55 | $25.55 | $25.47 | $25.47 | $23.85 | 1,220 |
2019-11-04 | $25.52 | $25.52 | $25.51 | $25.51 | $23.89 | 7,055 |
2019-11-01 | $25.53 | $25.53 | $25.52 | $25.52 | $23.90 | 8,000 |
2019-10-31 | $25.56 | $25.56 | $25.56 | $25.56 | $23.93 | 34 |
2019-10-30 | $25.53 | $25.53 | $25.53 | $25.53 | $23.85 | 275 |
2019-10-29 | $25.49 | $25.49 | $25.47 | $25.48 | $23.81 | 200 |
2019-10-28 | $25.52 | $25.52 | $25.49 | $25.49 | $23.81 | 14,723 |
2019-10-25 | $25.52 | $25.52 | $25.52 | $25.52 | $23.84 | 78 |
2019-10-24 | $25.52 | $25.52 | $25.52 | $25.52 | $23.84 | 0 |
2019-10-23 | $25.53 | $25.53 | $25.53 | $25.53 | $23.85 | 0 |
2019-10-22 | $25.52 | $25.52 | $25.52 | $25.52 | $23.84 | 1 |
2019-10-21 | $25.54 | $25.54 | $25.54 | $25.54 | $23.86 | 2 |
2019-10-18 | $25.56 | $25.56 | $25.55 | $25.55 | $23.87 | 188 |
2019-10-17 | $25.55 | $25.55 | $25.55 | $25.55 | $23.87 | 0 |
2019-10-16 | $25.59 | $25.59 | $25.59 | $25.59 | $23.91 | 31 |
2019-10-15 | $25.64 | $25.64 | $25.61 | $25.61 | $23.92 | 863 |
2019-10-14 | $25.64 | $25.64 | $25.64 | $25.64 | $23.96 | 0 |
2019-10-11 | $25.62 | $25.62 | $25.62 | $25.62 | $23.93 | 0 |
2019-10-10 | $25.72 | $25.72 | $25.72 | $25.72 | $24.03 | 0 |
2019-10-09 | $25.75 | $25.76 | $25.74 | $25.74 | $24.05 | 10,370 |
2019-10-08 | $25.73 | $25.75 | $25.73 | $25.75 | $24.05 | 6,121 |
2019-10-07 | $25.69 | $25.70 | $25.69 | $25.70 | $24.01 | 405 |
2019-10-04 | $25.67 | $25.67 | $25.67 | $25.67 | $23.98 | 3 |
2019-10-03 | $25.67 | $25.67 | $25.67 | $25.67 | $23.98 | 0 |
2019-10-02 | $25.61 | $25.62 | $25.61 | $25.61 | $23.92 | 1,447 |
2019-10-01 | $25.59 | $25.60 | $25.59 | $25.59 | $23.90 | 1,238 |
2019-09-30 | $25.57 | $25.57 | $25.57 | $25.57 | $23.89 | 0 |
2019-09-27 | $25.61 | $25.61 | $25.61 | $25.61 | $23.88 | 0 |
2019-09-26 | $25.61 | $25.61 | $25.61 | $25.61 | $23.88 | 0 |
2019-09-25 | $25.60 | $25.60 | $25.60 | $25.60 | $23.87 | 0 |
2019-09-24 | $25.63 | $25.63 | $25.63 | $25.63 | $23.90 | 0 |
2019-09-23 | $25.59 | $25.59 | $25.59 | $25.59 | $23.86 | 113 |
2019-09-20 | $25.58 | $25.58 | $25.58 | $25.58 | $23.85 | 58 |
2019-09-19 | $25.55 | $25.55 | $25.53 | $25.54 | $23.82 | 1,682 |
2019-09-18 | $25.53 | $25.55 | $25.52 | $25.52 | $23.80 | 1,186 |
2019-09-17 | $25.50 | $25.50 | $25.48 | $25.48 | $23.76 | 386 |
2019-09-16 | $25.53 | $25.54 | $25.50 | $25.50 | $23.78 | 6,300 |
2019-09-13 | $25.53 | $25.56 | $25.51 | $25.51 | $23.79 | 10,129 |
2019-09-12 | $25.64 | $25.64 | $25.62 | $25.62 | $23.90 | 1,301 |
2019-09-11 | $25.65 | $25.65 | $25.65 | $25.65 | $23.92 | 12 |
2019-09-10 | $25.71 | $25.71 | $25.68 | $25.68 | $23.95 | 372 |
2019-09-09 | $25.74 | $25.74 | $25.73 | $25.73 | $24.00 | 375 |
2019-09-06 | $25.78 | $25.84 | $25.78 | $25.79 | $24.05 | 8,022 |
2019-09-05 | $25.78 | $25.78 | $25.78 | $25.78 | $24.04 | 0 |
2019-09-04 | $25.86 | $25.86 | $25.84 | $25.84 | $24.10 | 161 |
2019-09-03 | $25.86 | $25.86 | $25.86 | $25.86 | $24.11 | 0 |
2019-08-30 | $25.84 | $25.84 | $25.84 | $25.84 | $24.10 | 100 |
2019-08-29 | $25.89 | $25.89 | $25.89 | $25.89 | $24.10 | 0 |
2019-08-28 | $25.87 | $25.92 | $25.87 | $25.90 | $24.10 | 586 |
2019-08-27 | $25.87 | $25.87 | $25.87 | $25.87 | $24.08 | 0 |
2019-08-26 | $25.89 | $25.89 | $25.86 | $25.86 | $24.07 | 588 |
2019-08-23 | $25.87 | $25.87 | $25.87 | $25.87 | $24.07 | 0 |
2019-08-22 | $25.85 | $25.85 | $25.85 | $25.85 | $24.06 | 0 |
2019-08-21 | $25.86 | $25.86 | $25.86 | $25.86 | $24.07 | 0 |
2019-08-20 | $25.90 | $25.90 | $25.87 | $25.87 | $24.08 | 400 |
2019-08-19 | $25.86 | $25.86 | $25.86 | $25.86 | $24.07 | 26 |
2019-08-16 | $25.86 | $25.86 | $25.86 | $25.86 | $24.06 | 0 |
2019-08-15 | $25.90 | $25.90 | $25.86 | $25.86 | $24.07 | 200 |
2019-08-14 | $25.84 | $25.86 | $25.84 | $25.84 | $24.05 | 500 |
2019-08-13 | $25.76 | $25.78 | $25.76 | $25.76 | $23.97 | 3,698 |
2019-08-12 | $25.77 | $25.77 | $25.77 | $25.77 | $23.99 | 1,100 |
2019-08-09 | $25.74 | $25.74 | $25.73 | $25.73 | $23.95 | 556 |
2019-08-08 | $25.72 | $25.72 | $25.72 | $25.72 | $23.94 | 11 |
2019-08-07 | $25.71 | $25.74 | $25.70 | $25.70 | $23.92 | 8,803 |
2019-08-06 | $25.68 | $25.68 | $25.68 | $25.68 | $23.90 | 1,800 |
2019-08-05 | $25.66 | $25.66 | $25.66 | $25.66 | $23.88 | 301 |
2019-08-02 | $25.62 | $25.62 | $25.59 | $25.59 | $23.81 | 1,149 |
2019-08-01 | $25.58 | $25.58 | $25.56 | $25.56 | $23.79 | 319 |
2019-07-31 | $25.51 | $25.51 | $25.51 | $25.51 | $23.74 | 40 |
2019-07-30 | $25.55 | $25.55 | $25.55 | $25.55 | $23.72 | 3,400 |
2019-07-29 | $25.53 | $25.53 | $25.53 | $25.53 | $23.71 | 1,700 |
2019-07-26 | $25.53 | $25.53 | $25.53 | $25.53 | $23.71 | 0 |
2019-07-25 | $25.53 | $25.53 | $25.53 | $25.53 | $23.70 | 0 |
2019-07-24 | $25.53 | $25.53 | $25.53 | $25.53 | $23.70 | 0 |
2019-07-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.68 | 0 |
2019-07-22 | $25.51 | $25.51 | $25.51 | $25.51 | $23.68 | 0 |
2019-07-19 | $25.49 | $25.50 | $25.49 | $25.50 | $23.67 | 400 |
2019-07-18 | $25.52 | $25.52 | $25.50 | $25.50 | $23.68 | 222 |
2019-07-17 | $25.55 | $25.55 | $25.49 | $25.49 | $23.67 | 1,600 |
2019-07-16 | $25.46 | $25.46 | $25.46 | $25.46 | $23.64 | 5 |
2019-07-15 | $25.48 | $25.48 | $25.45 | $25.47 | $23.65 | 3,152 |
2019-07-12 | $25.44 | $25.44 | $25.44 | $25.44 | $23.62 | 32 |
2019-07-11 | $25.43 | $25.43 | $25.43 | $25.43 | $23.61 | 2 |
2019-07-10 | $25.43 | $25.43 | $25.43 | $25.43 | $23.61 | 10 |
2019-07-09 | $25.39 | $25.39 | $25.39 | $25.39 | $23.58 | 0 |
2019-07-08 | $25.37 | $25.37 | $25.37 | $25.37 | $23.56 | 4 |
2019-07-05 | $25.34 | $25.34 | $25.33 | $25.33 | $23.52 | 1,000 |
2019-07-03 | $25.37 | $25.37 | $25.37 | $25.37 | $23.55 | 0 |
2019-07-02 | $25.38 | $25.38 | $25.38 | $25.38 | $23.57 | 0 |
2019-07-01 | $25.33 | $25.33 | $25.33 | $25.33 | $23.52 | 22 |
2019-06-28 | $25.34 | $25.34 | $25.34 | $25.34 | $23.53 | 0 |
2019-06-27 | $25.39 | $25.39 | $25.39 | $25.39 | $23.54 | 0 |
2019-06-26 | $25.38 | $25.38 | $25.38 | $25.38 | $23.53 | 0 |
2019-06-25 | $25.38 | $25.38 | $25.38 | $25.38 | $23.53 | 0 |
2019-06-24 | $25.38 | $25.38 | $25.38 | $25.38 | $23.53 | 0 |
2019-06-21 | $25.36 | $25.36 | $25.36 | $25.36 | $23.51 | 0 |
2019-06-20 | $25.41 | $25.41 | $25.38 | $25.38 | $23.53 | 40,200 |
2019-06-19 | $25.34 | $25.35 | $25.34 | $25.35 | $23.50 | 1,045 |
2019-06-18 | $25.35 | $25.35 | $25.35 | $25.35 | $23.49 | 0 |
2019-06-17 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 0 |
2019-06-14 | $25.32 | $25.32 | $25.32 | $25.32 | $23.47 | 0 |
2019-06-13 | $25.35 | $25.35 | $25.35 | $25.35 | $23.50 | 0 |
2019-06-12 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 0 |
2019-06-11 | $25.33 | $25.33 | $25.33 | $25.33 | $23.48 | 0 |
2019-06-10 | $25.35 | $25.35 | $25.35 | $25.35 | $23.49 | 1 |
2019-06-07 | $25.37 | $25.37 | $25.37 | $25.37 | $23.51 | 3 |
2019-06-06 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 0 |
2019-06-05 | $25.33 | $25.33 | $25.33 | $25.33 | $23.48 | 0 |
2019-06-04 | $25.41 | $25.41 | $25.38 | $25.38 | $23.53 | 100 |
2019-06-03 | $25.43 | $25.43 | $25.35 | $25.35 | $23.49 | 100 |
2019-05-31 | $25.31 | $25.31 | $25.31 | $25.31 | $23.46 | 0 |
2019-05-30 | $25.39 | $25.39 | $25.39 | $25.39 | $23.42 | 0 |
2019-05-29 | $25.36 | $25.36 | $25.36 | $25.36 | $23.39 | 0 |
2019-05-28 | $25.35 | $25.35 | $25.35 | $25.35 | $23.38 | 0 |
2019-05-24 | $25.42 | $25.42 | $25.33 | $25.33 | $23.36 | 100 |
2019-05-23 | $25.42 | $25.42 | $25.32 | $25.32 | $23.35 | 100 |
2019-05-22 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 0 |
2019-05-21 | $25.26 | $25.26 | $25.26 | $25.26 | $23.30 | 0 |
2019-05-20 | $25.27 | $25.27 | $25.27 | $25.27 | $23.31 | 0 |
2019-05-17 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 0 |
2019-05-16 | $25.27 | $25.27 | $25.27 | $25.27 | $23.30 | 0 |
2019-05-15 | $25.20 | $25.25 | $25.20 | $25.25 | $23.29 | 800 |
2019-05-14 | $25.22 | $25.22 | $25.22 | $25.22 | $23.26 | 0 |
2019-05-13 | $25.16 | $25.28 | $25.16 | $25.19 | $23.24 | 217 |
2019-05-10 | $25.16 | $25.16 | $25.16 | $25.16 | $23.21 | 0 |
2019-05-09 | $25.15 | $25.15 | $25.15 | $25.15 | $23.19 | 0 |
2019-05-08 | $25.12 | $25.12 | $25.12 | $25.12 | $23.17 | 1 |
2019-05-07 | $25.08 | $25.08 | $25.08 | $25.08 | $23.13 | 3 |
2019-05-06 | $25.03 | $25.13 | $25.03 | $25.08 | $23.13 | 85,787 |
2019-05-03 | $25.06 | $25.06 | $24.98 | $25.02 | $23.07 | 29,274 |
2019-05-02 | $25.04 | $25.04 | $25.00 | $25.00 | $23.06 | 525 |
2019-05-01 | $25.00 | $25.04 | $25.00 | $25.04 | $23.09 | 1,461 |
2019-04-30 | $25.02 | $25.07 | $24.99 | $24.99 | $23.05 | 6,483 |
2019-04-29 | $25.07 | $25.07 | $25.02 | $25.02 | $23.03 | 809 |
2019-04-26 | $25.06 | $25.07 | $24.99 | $25.01 | $23.02 | 5,028 |
2019-04-25 | $24.99 | $24.99 | $24.99 | $24.99 | $23.00 | 0 |
2019-04-24 | $25.02 | $25.02 | $24.97 | $24.97 | $22.99 | 433 |
2019-04-23 | $24.97 | $24.98 | $24.93 | $24.95 | $22.97 | 5,422 |
2019-04-22 | $24.93 | $24.98 | $24.92 | $24.92 | $22.94 | 8,583 |
2019-04-18 | $24.94 | $24.94 | $24.94 | $24.94 | $22.96 | 0 |
2019-04-17 | $24.95 | $24.95 | $24.91 | $24.91 | $22.93 | 5,191 |
2019-04-16 | $24.93 | $24.93 | $24.93 | $24.93 | $22.95 | 0 |
2019-04-15 | $24.93 | $24.93 | $24.93 | $24.93 | $22.95 | 0 |
2019-04-12 | $24.93 | $24.93 | $24.93 | $24.93 | $22.95 | 0 |
2019-04-11 | $24.95 | $24.95 | $24.95 | $24.95 | $22.97 | 3 |
2019-04-10 | $24.93 | $24.93 | $24.93 | $24.93 | $22.95 | 1 |
2019-04-09 | $24.97 | $24.98 | $24.92 | $24.92 | $22.94 | 4,484 |
2019-04-08 | $24.91 | $24.91 | $24.91 | $24.91 | $22.93 | 3 |
2019-04-05 | $24.91 | $24.91 | $24.91 | $24.91 | $22.93 | 3 |
2019-04-04 | $24.91 | $24.91 | $24.91 | $24.91 | $22.93 | 0 |
2019-04-03 | $24.91 | $24.91 | $24.91 | $24.91 | $22.93 | 0 |
2019-04-02 | $24.99 | $24.99 | $24.94 | $24.94 | $22.96 | 750 |
2019-04-01 | $24.98 | $24.98 | $24.94 | $24.94 | $22.96 | 160 |
2019-03-29 | $24.95 | $24.95 | $24.95 | $24.95 | $22.97 | 0 |
2019-03-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.96 | 0 |
2019-03-27 | $25.01 | $25.01 | $25.01 | $25.01 | $22.97 | 0 |
2019-03-26 | $24.96 | $24.96 | $24.96 | $24.96 | $22.92 | 0 |
2019-03-25 | $24.97 | $24.97 | $24.97 | $24.97 | $22.93 | 0 |
2019-03-22 | $24.97 | $24.97 | $24.92 | $24.92 | $22.89 | 680 |
2019-03-21 | $24.86 | $24.86 | $24.86 | $24.86 | $22.83 | 0 |
2019-03-20 | $24.84 | $24.84 | $24.84 | $24.84 | $22.81 | 0 |
2019-03-19 | $24.81 | $24.81 | $24.81 | $24.81 | $22.78 | 0 |
2019-03-18 | $24.77 | $24.77 | $24.77 | $24.77 | $22.75 | 0 |
2019-03-15 | $24.76 | $24.76 | $24.76 | $24.76 | $22.74 | 0 |
2019-03-14 | $24.74 | $24.74 | $24.74 | $24.74 | $22.72 | 0 |
2019-03-13 | $24.77 | $24.77 | $24.77 | $24.77 | $22.74 | 0 |
2019-03-12 | $24.76 | $24.77 | $24.76 | $24.77 | $22.74 | 836 |
2019-03-11 | $24.72 | $24.72 | $24.72 | $24.72 | $22.70 | 40 |
2019-03-08 | $24.71 | $24.71 | $24.71 | $24.71 | $22.69 | 3 |
2019-03-07 | $24.68 | $24.68 | $24.68 | $24.68 | $22.67 | 3 |
2019-03-06 | $24.66 | $24.66 | $24.66 | $24.66 | $22.64 | 0 |
2019-03-05 | $24.64 | $24.64 | $24.64 | $24.64 | $22.63 | 0 |
2019-03-04 | $24.62 | $24.62 | $24.62 | $24.62 | $22.61 | 0 |
2019-03-01 | $24.61 | $24.61 | $24.61 | $24.61 | $22.60 | 0 |
2019-02-28 | $24.63 | $24.63 | $24.63 | $24.63 | $22.62 | 0 |
2019-02-27 | $24.69 | $24.69 | $24.69 | $24.69 | $22.63 | 0 |
2019-02-26 | $24.69 | $24.69 | $24.69 | $24.69 | $22.63 | 0 |
2019-02-25 | $24.65 | $24.65 | $24.65 | $24.65 | $22.59 | 0 |
2019-02-22 | $24.66 | $24.66 | $24.65 | $24.65 | $22.59 | 200 |
2019-02-21 | $24.64 | $24.64 | $24.64 | $24.64 | $22.58 | 0 |
2019-02-20 | $24.70 | $24.70 | $24.68 | $24.68 | $22.62 | 1,000 |
2019-02-19 | $24.64 | $24.64 | $24.64 | $24.64 | $22.58 | 0 |
2019-02-15 | $24.61 | $24.61 | $24.61 | $24.61 | $22.56 | 0 |
2019-02-14 | $24.64 | $24.64 | $24.64 | $24.64 | $22.58 | 27 |
2019-02-13 | $24.57 | $24.57 | $24.57 | $24.57 | $22.52 | 0 |
2019-02-12 | $24.59 | $24.59 | $24.59 | $24.59 | $22.54 | 0 |
2019-02-11 | $24.57 | $24.57 | $24.57 | $24.57 | $22.52 | 0 |
2019-02-08 | $24.57 | $24.62 | $24.57 | $24.58 | $22.52 | 800 |
2019-02-07 | $24.56 | $24.56 | $24.55 | $24.55 | $22.50 | 245 |
2019-02-06 | $24.49 | $24.49 | $24.49 | $24.49 | $22.45 | 2 |
2019-02-05 | $24.51 | $24.51 | $24.51 | $24.51 | $22.46 | 0 |
2019-02-04 | $24.54 | $24.54 | $24.50 | $24.50 | $22.46 | 1,000 |
2019-02-01 | $24.51 | $24.51 | $24.51 | $24.51 | $22.46 | 0 |
2019-01-31 | $24.52 | $24.52 | $24.52 | $24.52 | $22.47 | 0 |
2019-01-30 | $24.56 | $24.56 | $24.56 | $24.56 | $22.45 | 0 |
2019-01-29 | $24.56 | $24.56 | $24.56 | $24.56 | $22.45 | 0 |
2019-01-28 | $24.54 | $24.54 | $24.54 | $24.54 | $22.44 | 0 |
2019-01-25 | $24.56 | $24.56 | $24.56 | $24.56 | $22.45 | 0 |
2019-01-24 | $24.55 | $24.55 | $24.55 | $24.55 | $22.44 | 0 |
2019-01-23 | $24.52 | $24.52 | $24.52 | $24.52 | $22.42 | 0 |
2019-01-22 | $24.55 | $24.55 | $24.55 | $24.55 | $22.45 | 0 |
2019-01-18 | $24.54 | $24.54 | $24.54 | $24.54 | $22.43 | 0 |
2019-01-17 | $24.53 | $24.53 | $24.53 | $24.53 | $22.43 | 0 |
2019-01-16 | $24.53 | $24.53 | $24.53 | $24.53 | $22.42 | 0 |
2019-01-15 | $24.54 | $24.54 | $24.54 | $24.54 | $22.44 | 0 |
2019-01-14 | $24.52 | $24.52 | $24.52 | $24.52 | $22.42 | 0 |
2019-01-11 | $24.47 | $24.47 | $24.47 | $24.47 | $22.37 | 0 |
2019-01-10 | $24.51 | $24.51 | $24.47 | $24.47 | $22.37 | 861 |
2019-01-09 | $24.47 | $24.47 | $24.47 | $24.47 | $22.37 | 0 |
2019-01-08 | $24.48 | $24.48 | $24.48 | $24.48 | $22.38 | 0 |
2019-01-07 | $24.50 | $24.50 | $24.50 | $24.50 | $22.40 | 0 |
2019-01-04 | $24.46 | $24.46 | $24.46 | $24.46 | $22.36 | 0 |
2019-01-03 | $24.53 | $24.53 | $24.53 | $24.53 | $22.43 | 0 |
2019-01-02 | $24.44 | $24.44 | $24.44 | $24.44 | $22.34 | 0 |
2018-12-31 | $24.44 | $24.44 | $24.44 | $24.44 | $22.34 | 0 |
2018-12-28 | $24.39 | $24.39 | $24.39 | $24.39 | $22.30 | None |
2018-12-27 | $24.45 | $24.45 | $24.45 | $24.45 | $22.30 | 0 |
2018-12-26 | $24.42 | $24.42 | $24.42 | $24.42 | $22.27 | 0 |
2018-12-24 | $24.44 | $24.44 | $24.44 | $24.44 | $22.29 | 0 |
2018-12-21 | $24.41 | $24.41 | $24.41 | $24.41 | $22.27 | 0 |
2018-12-20 | $24.41 | $24.41 | $24.41 | $24.41 | $22.27 | 53 |
2018-12-19 | $24.37 | $24.37 | $24.37 | $24.37 | $22.23 | 0 |
2018-12-18 | $24.34 | $24.34 | $24.34 | $24.34 | $22.20 | 0 |
2018-12-17 | $24.32 | $24.32 | $24.32 | $24.32 | $22.18 | 0 |
2018-12-14 | $24.30 | $24.30 | $24.30 | $24.30 | $22.16 | 0 |
2018-12-13 | $24.28 | $24.28 | $24.28 | $24.28 | $22.15 | 0 |
2018-12-12 | $24.28 | $24.28 | $24.28 | $24.28 | $22.15 | 0 |
2018-12-11 | $24.29 | $24.29 | $24.29 | $24.29 | $22.16 | 0 |
2018-12-10 | $24.33 | $24.33 | $24.33 | $24.33 | $22.20 | 0 |
2018-12-07 | $24.31 | $24.33 | $24.31 | $24.33 | $22.20 | 1,301 |
2018-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.89 | 1 |
2018-12-04 | $24.05 | $24.05 | $24.05 | $24.05 | $21.94 | 0 |
2018-12-03 | $24.05 | $24.05 | $24.05 | $24.05 | $21.94 | 0 |
2018-11-30 | $24.05 | $24.05 | $24.05 | $24.05 | $21.94 | 0 |
2018-11-29 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-28 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-27 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-26 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-23 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 2,000 |
2018-11-21 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-20 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-16 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-15 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-14 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 0 |
2018-11-13 | $24.05 | $24.05 | $24.05 | $24.05 | $21.89 | 2,000 |
2018-11-12 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 0 |
2018-11-09 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 0 |
2018-11-08 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 0 |
2018-11-07 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 0 |
2018-11-06 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 0 |
2018-11-05 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 0 |
2018-11-02 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 0 |
2018-11-01 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 0 |
2018-10-31 | $24.11 | $24.11 | $24.11 | $24.11 | $21.95 | 2 |
2018-10-30 | $24.11 | $24.11 | $24.11 | $24.11 | $21.90 | 0 |
2018-10-29 | $24.11 | $24.11 | $24.11 | $24.11 | $21.90 | 0 |
2018-10-26 | $24.11 | $24.11 | $24.11 | $24.11 | $21.90 | 0 |
2018-10-25 | $24.11 | $24.11 | $24.11 | $24.11 | $21.90 | 500 |
2018-10-24 | $24.15 | $24.15 | $24.15 | $24.15 | $21.93 | 500 |
2018-10-23 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-22 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-19 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-18 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-17 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-16 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-15 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-12 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-11 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-10 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-09 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 0 |
2018-10-08 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 5 |
2018-10-05 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 1,108 |
2018-10-04 | $24.35 | $24.35 | $24.35 | $24.35 | $22.11 | 0 |
2018-10-03 | $24.35 | $24.35 | $24.35 | $24.35 | $22.11 | 0 |
2018-10-02 | $24.35 | $24.35 | $24.35 | $24.35 | $22.11 | 2 |
2018-10-01 | $24.35 | $24.35 | $24.35 | $24.35 | $22.11 | 0 |
2018-09-28 | $24.35 | $24.35 | $24.35 | $24.35 | $22.11 | 0 |
2018-09-27 | $24.35 | $24.35 | $24.35 | $24.35 | $22.07 | 0 |
2018-09-26 | $24.35 | $24.35 | $24.35 | $24.35 | $22.07 | 0 |
2018-09-25 | $24.35 | $24.35 | $24.35 | $24.35 | $22.07 | 0 |
2018-09-24 | $24.35 | $24.35 | $24.35 | $24.35 | $22.07 | 0 |
2018-09-21 | $24.35 | $24.35 | $24.35 | $24.35 | $22.07 | 0 |
2018-09-20 | $24.35 | $24.35 | $24.35 | $24.35 | $22.07 | 0 |
2018-09-19 | $24.35 | $24.35 | $24.35 | $24.35 | $22.07 | 400 |
2018-09-18 | $24.46 | $24.46 | $24.46 | $24.46 | $22.17 | 0 |
2018-09-17 | $24.46 | $24.46 | $24.46 | $24.46 | $22.17 | 0 |
2018-09-14 | $24.51 | $24.51 | $24.51 | $24.51 | $22.22 | 0 |
2018-09-13 | $24.51 | $24.51 | $24.51 | $24.51 | $22.22 | 0 |
2018-09-12 | $24.51 | $24.51 | $24.51 | $24.51 | $22.22 | 1 |
2018-09-11 | $24.46 | $24.46 | $24.46 | $24.46 | $22.17 | 3 |
2018-09-10 | $24.51 | $24.51 | $24.51 | $24.51 | $22.22 | 2 |
2018-09-07 | $24.51 | $24.51 | $24.51 | $24.51 | $22.22 | 0 |
2018-09-06 | $24.51 | $24.51 | $24.51 | $24.51 | $22.22 | 0 |
2018-09-05 | $24.51 | $24.51 | $24.51 | $24.51 | $22.22 | 3 |
2018-09-04 | $24.51 | $24.51 | $24.51 | $24.51 | $22.22 | 1 |
2018-08-31 | $24.51 | $24.51 | $24.51 | $24.51 | $22.22 | 0 |
2018-08-30 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-29 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-28 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-27 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 16 |
2018-08-24 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-23 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-22 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-21 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-20 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-17 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-16 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 0 |
2018-08-15 | $24.51 | $24.51 | $24.51 | $24.51 | $22.17 | 100 |
2018-08-14 | $24.49 | $24.49 | $24.49 | $24.49 | $22.15 | 0 |
2018-08-13 | $24.49 | $24.49 | $24.49 | $24.49 | $22.15 | 100 |
2018-08-10 | $24.21 | $24.21 | $24.21 | $24.21 | $21.90 | 40 |
2018-08-09 | $24.21 | $24.21 | $24.21 | $24.21 | $21.90 | 0 |
2018-08-08 | $24.21 | $24.21 | $24.21 | $24.21 | $21.90 | 2 |
2018-08-07 | $24.21 | $24.21 | $24.21 | $24.21 | $21.90 | 2 |
2018-08-06 | $24.21 | $24.21 | $24.21 | $24.21 | $21.90 | 0 |
2018-08-03 | $24.21 | $24.21 | $24.21 | $24.21 | $21.90 | 0 |
2018-08-02 | $24.36 | $24.36 | $24.36 | $24.36 | $22.03 | 3 |
2018-08-01 | $24.26 | $24.26 | $24.26 | $24.26 | $21.94 | 0 |
2018-07-31 | $24.26 | $24.26 | $24.26 | $24.26 | $21.94 | 0 |
2018-07-30 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-27 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-26 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-25 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-24 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-23 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-20 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-19 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-18 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-17 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-16 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-13 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-12 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-11 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-10 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-09 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-06 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-05 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 0 |
2018-07-03 | $24.26 | $24.26 | $24.26 | $24.26 | $21.90 | 2 |
2018-07-02 | $24.36 | $24.36 | $24.36 | $24.36 | $21.99 | 0 |
2018-06-29 | $24.36 | $24.36 | $24.36 | $24.36 | $21.99 | 0 |
2018-06-28 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-27 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 1 |
2018-06-26 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-25 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-22 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-21 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-20 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-19 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-18 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-15 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-14 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-13 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-12 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-11 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 0 |
2018-06-08 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 1 |
2018-06-07 | $24.30 | $24.30 | $24.30 | $24.30 | $21.90 | 1 |
2018-06-06 | $24.36 | $24.36 | $24.36 | $24.36 | $21.95 | 0 |
2018-06-05 | $24.36 | $24.36 | $24.36 | $24.36 | $21.95 | 0 |
2018-06-04 | $24.36 | $24.36 | $24.36 | $24.36 | $21.95 | 3 |
2018-06-01 | $24.36 | $24.36 | $24.36 | $24.36 | $21.95 | 0 |
2018-05-31 | $24.36 | $24.36 | $24.36 | $24.36 | $21.95 | 1 |
2018-05-30 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-29 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-25 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 2 |
2018-05-24 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-23 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-22 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-21 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-18 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-17 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-16 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-15 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-14 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-11 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-10 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-09 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 0 |
2018-05-08 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 2 |
2018-05-07 | $24.36 | $24.36 | $24.36 | $24.36 | $21.90 | 1 |
2018-05-04 | $24.47 | $24.47 | $24.36 | $24.36 | $21.90 | 185,800 |
2018-05-03 | $24.44 | $24.44 | $24.44 | $24.44 | $21.97 | 0 |
2018-05-02 | $24.44 | $24.44 | $24.44 | $24.44 | $21.97 | 2 |
2018-05-01 | $24.44 | $24.44 | $24.44 | $24.44 | $21.97 | 0 |
2018-04-30 | $24.44 | $24.44 | $24.44 | $24.44 | $21.97 | 1 |
2018-04-27 | $24.48 | $24.48 | $24.48 | $24.48 | $21.97 | 0 |
2018-04-26 | $24.48 | $24.48 | $24.48 | $24.48 | $21.97 | 0 |
2018-04-25 | $24.48 | $24.48 | $24.48 | $24.48 | $21.97 | 0 |
2018-04-24 | $24.48 | $24.48 | $24.48 | $24.48 | $21.97 | 0 |
2018-04-23 | $24.48 | $24.48 | $24.48 | $24.48 | $21.97 | 0 |
2018-04-20 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-19 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-18 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-17 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-16 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-13 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 1 |
2018-04-12 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-11 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-10 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-09 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 2 |
2018-04-06 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 1 |
2018-04-05 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-04 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-04-03 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 3 |
2018-04-02 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-03-29 | $24.53 | $24.53 | $24.53 | $24.53 | $22.01 | 0 |
2018-03-28 | $24.53 | $24.53 | $24.53 | $24.53 | $21.97 | 0 |
2018-03-27 | $24.53 | $24.53 | $24.53 | $24.53 | $21.97 | 0 |
2018-03-26 | $24.53 | $24.53 | $24.53 | $24.53 | $21.97 | 0 |
2018-03-23 | $24.53 | $24.53 | $24.53 | $24.53 | $21.97 | 0 |
2018-03-22 | $24.53 | $24.53 | $24.53 | $24.53 | $21.97 | 15,000 |
2018-03-21 | $24.44 | $24.44 | $24.44 | $24.44 | $21.88 | 0 |
2018-03-20 | $24.44 | $24.44 | $24.44 | $24.44 | $21.88 | 300 |
2018-03-19 | $24.41 | $24.41 | $24.41 | $24.41 | $21.86 | 0 |
2018-03-16 | $24.41 | $24.41 | $24.41 | $24.41 | $21.86 | 0 |
2018-03-15 | $24.41 | $24.41 | $24.41 | $24.41 | $21.86 | 0 |
2018-03-14 | $24.41 | $24.41 | $24.41 | $24.41 | $21.86 | 0 |
2018-03-13 | $24.41 | $24.41 | $24.41 | $24.41 | $21.86 | 0 |
2018-03-12 | $24.41 | $24.41 | $24.41 | $24.41 | $21.86 | 300 |
2018-03-09 | $24.51 | $24.51 | $24.51 | $24.51 | $21.95 | 0 |
2018-03-08 | $24.51 | $24.51 | $24.51 | $24.51 | $21.95 | 1 |
2018-03-07 | $24.51 | $24.51 | $24.51 | $24.51 | $21.95 | 1 |
2018-03-06 | $24.51 | $24.51 | $24.51 | $24.51 | $21.95 | 100 |
2018-03-05 | $24.49 | $24.49 | $24.49 | $24.49 | $21.93 | 20,000 |
2018-03-02 | $24.48 | $24.48 | $24.48 | $24.48 | $21.92 | 2 |
2018-03-01 | $24.52 | $24.52 | $24.52 | $24.52 | $21.96 | 0 |
2018-02-28 | $24.52 | $24.52 | $24.52 | $24.52 | $21.96 | 0 |
2018-02-27 | $24.52 | $24.52 | $24.52 | $24.52 | $21.93 | 0 |
2018-02-26 | $24.52 | $24.52 | $24.52 | $24.52 | $21.93 | 0 |
2018-02-23 | $24.52 | $24.52 | $24.52 | $24.52 | $21.93 | 20,000 |
2018-02-22 | $24.49 | $24.49 | $24.49 | $24.49 | $21.90 | 0 |
2018-02-21 | $24.49 | $24.49 | $24.49 | $24.49 | $21.90 | 0 |
2018-02-20 | $24.49 | $24.49 | $24.49 | $24.49 | $21.90 | 0 |
2018-02-16 | $24.49 | $24.49 | $24.49 | $24.49 | $21.90 | 0 |
2018-02-15 | $24.49 | $24.49 | $24.49 | $24.49 | $21.90 | 15,000 |
2018-02-14 | $24.52 | $24.52 | $24.52 | $24.52 | $21.93 | 1 |
2018-02-13 | $24.52 | $24.52 | $24.52 | $24.52 | $21.93 | 1 |
2018-02-12 | $24.52 | $24.52 | $24.52 | $24.52 | $21.93 | 0 |
2018-02-09 | $24.52 | $24.52 | $24.52 | $24.52 | $21.93 | 0 |
2018-02-08 | $24.52 | $24.52 | $24.52 | $24.52 | $21.93 | 105,000 |
2018-02-07 | $24.95 | $24.95 | $24.95 | $24.95 | $22.31 | 2 |
2018-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.35 | 0 |
2018-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.35 | 0 |
2018-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.35 | 2 |
2018-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.35 | 0 |
2018-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.35 | 1 |
2018-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 0 |
2018-01-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 200 |
2018-01-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.26 | 1 |
2018-01-04 | $24.95 | $24.95 | $24.95 | $24.95 | $22.26 | 0 |
2018-01-03 | $24.95 | $24.95 | $24.95 | $24.95 | $22.26 | 0 |
2018-01-02 | $24.99 | $24.99 | $24.95 | $24.95 | $22.26 | 302 |
2017-12-29 | $24.96 | $24.96 | $24.96 | $24.96 | $22.28 | 0 |
2017-12-28 | $24.96 | $24.96 | $24.96 | $24.96 | $22.28 | 0 |
2017-12-27 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 0 |
2017-12-26 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 0 |
2017-12-22 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 0 |
2017-12-21 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 0 |
2017-12-20 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 0 |
2017-12-19 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 0 |
2017-12-18 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 0 |
2017-12-15 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 85 |
2017-12-14 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 0 |
2017-12-13 | $24.96 | $24.96 | $24.96 | $24.96 | $22.24 | 1,100 |
2017-12-12 | $24.92 | $24.92 | $24.92 | $24.92 | $22.21 | 0 |
2017-12-11 | $24.92 | $24.92 | $24.92 | $24.92 | $22.21 | 100 |
2017-12-08 | $24.99 | $24.99 | $24.99 | $24.99 | $22.27 | 1,100 |
2017-12-07 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 1 |
2017-12-06 | $24.81 | $24.81 | $24.81 | $24.81 | $22.11 | 0 |
2017-12-05 | $24.81 | $24.81 | $24.81 | $24.81 | $22.11 | 0 |
2017-12-04 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 2 |
2017-12-01 | $24.81 | $24.81 | $24.81 | $24.81 | $22.11 | 0 |
2017-11-30 | $24.81 | $24.81 | $24.81 | $24.81 | $22.11 | 0 |
2017-11-29 | $24.81 | $24.81 | $24.81 | $24.81 | $22.08 | 0 |
2017-11-28 | $24.81 | $24.81 | $24.81 | $24.81 | $22.08 | 0 |
2017-11-27 | $24.81 | $24.81 | $24.81 | $24.81 | $22.08 | 0 |
2017-11-24 | $24.81 | $24.81 | $24.81 | $24.81 | $22.08 | 100 |
2017-11-22 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-21 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 40 |
2017-11-20 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-17 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-16 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-15 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-14 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 40 |
2017-11-13 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-10 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-09 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-08 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 20 |
2017-11-07 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-06 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 1 |
2017-11-03 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 0 |
2017-11-02 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 1 |
2017-11-01 | $24.96 | $24.96 | $24.96 | $24.96 | $22.22 | 60 |
2017-10-31 | $24.98 | $24.98 | $24.98 | $24.98 | $22.23 | 0 |
2017-10-30 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-27 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-26 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-25 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 1 |
2017-10-24 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-23 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-20 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-19 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-18 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 1 |
2017-10-17 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-16 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-13 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-12 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-11 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-10 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-09 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-06 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-05 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-04 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-03 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-10-02 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-09-29 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-09-28 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 0 |
2017-09-27 | $24.98 | $24.98 | $24.98 | $24.98 | $22.22 | 630 |
2017-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 0 |
2017-09-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 300 |
2017-09-22 | $25.03 | $25.03 | $25.03 | $25.03 | $22.26 | 1 |
2017-09-21 | $25.03 | $25.03 | $25.03 | $25.03 | $22.26 | 0 |
2017-09-20 | $25.03 | $25.03 | $25.03 | $25.03 | $22.26 | 200 |
2017-09-19 | $25.01 | $25.01 | $25.01 | $25.01 | $22.24 | 1 |
2017-09-18 | $25.01 | $25.01 | $25.01 | $25.01 | $22.24 | 1 |
2017-09-15 | $25.02 | $25.02 | $25.01 | $25.01 | $22.24 | 1,000 |
2017-09-14 | $25.04 | $25.04 | $25.04 | $25.04 | $22.27 | 0 |
2017-09-13 | $25.04 | $25.04 | $25.04 | $25.04 | $22.27 | 3 |
2017-09-12 | $25.04 | $25.04 | $25.04 | $25.04 | $22.27 | 0 |
2017-09-11 | $25.04 | $25.04 | $25.04 | $25.04 | $22.27 | 1,000 |
2017-09-08 | $25.05 | $25.05 | $25.05 | $25.05 | $22.28 | 0 |
2017-09-07 | $25.05 | $25.05 | $25.05 | $25.05 | $22.28 | 0 |
2017-09-06 | $25.05 | $25.05 | $25.05 | $25.05 | $22.28 | 0 |
2017-09-05 | $25.05 | $25.05 | $25.05 | $25.05 | $22.28 | 101 |
Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI) News Headlines
Recent Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI) News
Similar Companies to Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI) 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 | -- | -- | -- |