Franklin FTSE Mexico ETF (FLMX) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.64 ($0.23) 0.81%
Franklin FTSE Mexico ETF - Daily Information
Click for more stock information on Franklin FTSE Mexico ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.31 |
Previous Close | $28.64 |
High | $28.68 |
Low | $28.28 |
Adjusted Open | $28.31 |
Previous Adjusted Close | $28.64 |
Adjusted High | $28.68 |
Adjusted Low | $28.28 |
About Franklin FTSE Mexico ETF (FLMX)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Mexico Capped Index and in depositary receipts representing such securities. The FTSE Mexico Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Mexico Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Mexico Capped Indexs weight. The FTSE Mexico Capped Index is based on the FTSE Mexico Index and is designed to measure the performance of Mexican large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Mexico Capped Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Mexico Capped Index was comprised of 37 securities with capitalizations ranging from $708 million to $57.43 billion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Mexico Capped Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE Mexico Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Mexico Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Mexico Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Mexico Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Mexico Capped Index, but may not track the FTSE Mexico Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Mexico Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Mexico Capped Index, including securities that resemble those included in the FTSE Mexico Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Mexico Capped Index is concentrated. As of May 29, 2020, the FTSE Mexico Capped Index was concentrated in the consumer staples sector.
Invest in Franklin FTSE Mexico ETF (FLMX)
Historical Stock Data for Franklin FTSE Mexico ETF (FLMX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $28.31 | $28.68 | $28.28 | $28.64 | $28.64 | 67,767 |
2025-04-24 | $28.09 | $28.57 | $28.09 | $28.41 | $28.41 | 16,882 |
2025-04-23 | $27.94 | $28.28 | $27.91 | $27.95 | $27.95 | 52,019 |
2025-04-22 | $27.01 | $27.47 | $27.01 | $27.42 | $27.42 | 18,377 |
2025-04-21 | $27.00 | $27.00 | $26.69 | $26.84 | $26.84 | 27,956 |
2025-04-17 | $26.26 | $27.20 | $26.24 | $27.05 | $27.05 | 197,646 |
2025-04-16 | $25.70 | $26.38 | $25.70 | $26.12 | $26.12 | 18,332 |
2025-04-15 | $25.67 | $26.03 | $25.67 | $25.78 | $25.78 | 11,669 |
2025-04-14 | $25.28 | $25.80 | $25.28 | $25.56 | $25.56 | 13,617 |
2025-04-11 | $24.77 | $25.13 | $24.77 | $24.95 | $24.95 | 13,070 |
2025-04-10 | $24.99 | $25.24 | $24.63 | $24.74 | $24.74 | 20,972 |
2025-04-09 | $23.37 | $25.60 | $23.29 | $25.45 | $25.45 | 46,626 |
2025-04-08 | $24.42 | $24.55 | $23.60 | $23.67 | $23.67 | 12,299 |
2025-04-07 | $24.05 | $24.74 | $23.68 | $23.86 | $23.86 | 28,469 |
2025-04-04 | $25.93 | $25.93 | $24.49 | $24.66 | $24.66 | 25,486 |
2025-04-03 | $26.09 | $27.10 | $26.09 | $26.66 | $26.66 | 155,574 |
2025-04-02 | $25.37 | $25.66 | $25.37 | $25.66 | $25.66 | 7,499 |
2025-04-01 | $24.95 | $25.57 | $24.95 | $25.57 | $25.57 | 13,410 |
2025-03-31 | $25.39 | $25.39 | $24.96 | $25.03 | $25.03 | 10,898 |
2025-03-28 | $25.48 | $25.66 | $25.14 | $25.37 | $25.37 | 11,044 |
2025-03-27 | $25.25 | $25.67 | $25.25 | $25.65 | $25.65 | 7,303 |
2025-03-26 | $25.75 | $25.78 | $25.53 | $25.55 | $25.55 | 5,714 |
2025-03-25 | $25.65 | $25.84 | $25.57 | $25.84 | $25.84 | 13,177 |
2025-03-24 | $25.62 | $25.65 | $25.51 | $25.56 | $25.56 | 6,007 |
2025-03-21 | $25.45 | $25.53 | $25.32 | $25.39 | $25.39 | 12,310 |
2025-03-20 | $25.44 | $25.69 | $25.37 | $25.67 | $25.67 | 17,792 |
2025-03-19 | $25.74 | $25.85 | $25.70 | $25.74 | $25.74 | 10,140 |
2025-03-18 | $25.95 | $25.95 | $25.67 | $25.73 | $25.73 | 40,289 |
2025-03-17 | $25.74 | $26.20 | $25.74 | $26.08 | $26.08 | 337,096 |
2025-03-14 | $25.36 | $25.80 | $25.36 | $25.69 | $25.69 | 250,767 |
2025-03-13 | $25.10 | $25.34 | $25.09 | $25.13 | $25.13 | 39,876 |
2025-03-12 | $24.89 | $25.12 | $24.65 | $25.12 | $25.12 | 199,357 |
2025-03-11 | $24.73 | $24.83 | $24.48 | $24.70 | $24.70 | 61,747 |
2025-03-10 | $25.32 | $25.33 | $24.51 | $24.68 | $24.68 | 11,758 |
2025-03-07 | $25.26 | $25.41 | $24.87 | $25.34 | $25.34 | 21,582 |
2025-03-06 | $25.06 | $25.61 | $25.00 | $25.26 | $25.26 | 39,579 |
2025-03-05 | $24.93 | $25.11 | $24.87 | $25.06 | $25.06 | 29,983 |
2025-03-04 | $24.30 | $24.69 | $23.76 | $24.54 | $24.54 | 104,464 |
2025-03-03 | $25.06 | $25.41 | $24.45 | $24.53 | $24.53 | 31,026 |
2025-02-28 | $24.86 | $25.00 | $24.66 | $24.81 | $24.81 | 19,394 |
2025-02-27 | $25.28 | $25.32 | $24.79 | $24.91 | $24.91 | 27,477 |
2025-02-26 | $25.15 | $25.34 | $25.00 | $25.27 | $25.27 | 21,200 |
2025-02-25 | $25.46 | $25.46 | $24.98 | $25.15 | $25.15 | 17,171 |
2025-02-24 | $25.47 | $25.57 | $25.16 | $25.35 | $25.35 | 28,871 |
2025-02-21 | $25.92 | $25.92 | $25.40 | $25.46 | $25.46 | 54,506 |
2025-02-20 | $25.72 | $25.93 | $25.67 | $25.93 | $25.93 | 26,161 |
2025-02-19 | $25.97 | $25.97 | $25.59 | $25.60 | $25.60 | 29,982 |
2025-02-18 | $25.92 | $26.20 | $25.87 | $26.09 | $26.09 | 262,450 |
2025-02-14 | $25.75 | $25.89 | $25.70 | $25.75 | $25.75 | 28,782 |
2025-02-13 | $25.41 | $25.68 | $25.39 | $25.63 | $25.63 | 77,867 |
2025-02-12 | $25.01 | $25.48 | $24.98 | $25.41 | $25.41 | 30,925 |
2025-02-11 | $24.82 | $25.18 | $24.69 | $25.18 | $25.18 | 102,339 |
2025-02-10 | $24.85 | $24.93 | $24.76 | $24.80 | $24.80 | 63,331 |
2025-02-07 | $24.74 | $24.87 | $24.65 | $24.77 | $24.77 | 12,982 |
2025-02-06 | $24.24 | $24.82 | $24.24 | $24.82 | $24.82 | 11,337 |
2025-02-05 | $24.32 | $24.69 | $24.16 | $24.27 | $24.27 | 13,168 |
2025-02-04 | $24.46 | $24.77 | $24.30 | $24.50 | $24.50 | 23,137 |
2025-02-03 | $22.94 | $24.79 | $22.94 | $24.44 | $24.44 | 137,588 |
2025-01-31 | $24.44 | $24.71 | $23.85 | $23.97 | $23.97 | 70,591 |
2025-01-30 | $24.32 | $24.84 | $24.24 | $24.46 | $24.46 | 85,383 |
2025-01-29 | $24.26 | $24.38 | $24.09 | $24.28 | $24.28 | 26,446 |
2025-01-28 | $24.10 | $24.39 | $24.10 | $24.26 | $24.26 | 25,339 |
2025-01-27 | $23.94 | $24.22 | $23.94 | $24.15 | $24.15 | 30,483 |
2025-01-24 | $24.35 | $24.63 | $24.35 | $24.52 | $24.52 | 36,538 |
2025-01-23 | $24.19 | $24.47 | $23.86 | $24.26 | $24.26 | 40,082 |
2025-01-22 | $23.78 | $24.32 | $23.63 | $24.09 | $24.09 | 31,001 |
2025-01-21 | $23.28 | $23.85 | $23.28 | $23.64 | $23.64 | 71,401 |
2025-01-17 | $23.39 | $23.61 | $23.25 | $23.33 | $23.33 | 59,993 |
2025-01-16 | $23.74 | $23.74 | $23.20 | $23.20 | $23.20 | 40,669 |
2025-01-15 | $23.83 | $23.83 | $23.62 | $23.79 | $23.79 | 77,025 |
2025-01-14 | $23.46 | $23.71 | $23.46 | $23.51 | $23.51 | 40,661 |
2025-01-13 | $22.91 | $23.31 | $22.91 | $23.31 | $23.31 | 44,336 |
2025-01-10 | $23.20 | $23.38 | $23.03 | $23.10 | $23.10 | 148,690 |
2025-01-08 | $23.66 | $23.66 | $23.42 | $23.52 | $23.52 | 96,290 |
2025-01-07 | $23.64 | $23.99 | $23.64 | $23.81 | $23.81 | 181,598 |
2025-01-06 | $23.22 | $23.77 | $23.22 | $23.55 | $23.55 | 38,240 |
2025-01-03 | $23.56 | $23.61 | $22.96 | $23.05 | $23.05 | 35,464 |
2025-01-02 | $23.26 | $23.56 | $23.26 | $23.49 | $23.49 | 65,162 |
2024-12-31 | $22.89 | $23.13 | $22.86 | $23.00 | $23.00 | 83,627 |
2024-12-30 | $23.41 | $23.48 | $22.99 | $23.05 | $22.97 | 90,279 |
2024-12-27 | $23.64 | $24.13 | $23.62 | $23.69 | $23.69 | 89,004 |
2024-12-26 | $23.96 | $23.96 | $23.75 | $23.82 | $23.82 | 51,548 |
2024-12-24 | $23.87 | $23.95 | $23.75 | $23.91 | $23.91 | 11,024 |
2024-12-23 | $24.01 | $24.02 | $23.63 | $23.79 | $23.79 | 52,999 |
2024-12-20 | $23.75 | $24.16 | $23.72 | $24.08 | $24.08 | 140,440 |
2024-12-19 | $24.35 | $24.57 | $24.09 | $24.09 | $23.60 | 34,350 |
2024-12-18 | $24.99 | $25.02 | $24.30 | $24.35 | $23.85 | 108,673 |
2024-12-17 | $25.19 | $25.19 | $24.78 | $24.89 | $24.38 | 112,494 |
2024-12-16 | $25.51 | $25.51 | $25.07 | $25.07 | $24.56 | 35,562 |
2024-12-13 | $25.25 | $25.55 | $25.20 | $25.55 | $25.03 | 30,610 |
2024-12-12 | $25.31 | $25.43 | $25.00 | $25.09 | $24.58 | 29,797 |
2024-12-11 | $25.36 | $25.46 | $25.10 | $25.42 | $24.91 | 8,201 |
2024-12-10 | $25.73 | $25.73 | $25.26 | $25.37 | $24.85 | 15,109 |
2024-12-09 | $25.39 | $25.83 | $25.39 | $25.64 | $25.64 | 18,220 |
2024-12-06 | $25.48 | $25.53 | $25.19 | $25.29 | $25.29 | 22,011 |
2024-12-05 | $25.14 | $25.51 | $25.14 | $25.43 | $25.43 | 10,499 |
2024-12-04 | $24.95 | $25.19 | $24.71 | $25.12 | $25.12 | 17,366 |
2024-12-03 | $24.62 | $24.96 | $24.58 | $24.84 | $24.84 | 29,596 |
2024-12-02 | $24.42 | $24.70 | $24.32 | $24.57 | $24.57 | 74,739 |
2024-11-29 | $24.54 | $24.91 | $24.54 | $24.86 | $24.86 | 49,788 |
2024-11-27 | $24.22 | $24.37 | $24.01 | $24.29 | $24.29 | 70,517 |
2024-11-26 | $24.46 | $24.55 | $24.01 | $24.10 | $24.10 | 161,396 |
2024-11-25 | $24.97 | $25.16 | $24.81 | $24.87 | $24.87 | 32,002 |
2024-11-22 | $24.83 | $24.83 | $24.50 | $24.71 | $24.71 | 147,468 |
2024-11-21 | $24.89 | $24.93 | $24.69 | $24.75 | $24.75 | 74,275 |
2024-11-20 | $24.98 | $24.98 | $24.77 | $24.88 | $24.88 | 57,889 |
2024-11-19 | $25.10 | $25.35 | $25.01 | $25.08 | $25.08 | 51,800 |
2024-11-18 | $25.12 | $25.28 | $24.97 | $25.09 | $25.09 | 61,800 |
2024-11-15 | $24.94 | $25.05 | $24.73 | $24.73 | $24.73 | 41,852 |
2024-11-14 | $24.99 | $25.02 | $24.80 | $24.96 | $24.96 | 16,154 |
2024-11-13 | $25.07 | $25.07 | $24.81 | $24.95 | $24.95 | 22,338 |
2024-11-12 | $25.24 | $25.39 | $24.90 | $25.05 | $25.05 | 27,103 |
2024-11-11 | $25.58 | $25.68 | $25.29 | $25.46 | $25.46 | 22,310 |
2024-11-08 | $26.43 | $26.43 | $25.61 | $25.79 | $25.79 | 27,964 |
2024-11-07 | $26.35 | $26.63 | $26.28 | $26.53 | $26.53 | 25,166 |
2024-11-06 | $24.46 | $25.97 | $24.28 | $25.89 | $25.89 | 44,425 |
2024-11-05 | $25.75 | $25.75 | $24.99 | $25.58 | $25.58 | 28,423 |
2024-11-04 | $25.53 | $25.91 | $25.48 | $25.61 | $25.61 | 17,307 |
2024-11-01 | $25.88 | $25.88 | $25.22 | $25.24 | $25.24 | 22,856 |
2024-10-31 | $25.65 | $25.65 | $25.46 | $25.59 | $25.59 | 11,647 |
2024-10-30 | $25.68 | $25.68 | $25.41 | $25.47 | $25.47 | 24,488 |
2024-10-29 | $26.09 | $26.09 | $25.66 | $25.69 | $25.69 | 22,160 |
2024-10-28 | $26.21 | $26.21 | $26.00 | $26.03 | $26.03 | 17,063 |
2024-10-25 | $26.24 | $26.39 | $26.03 | $26.06 | $26.06 | 14,897 |
2024-10-24 | $26.38 | $26.47 | $26.15 | $26.27 | $26.27 | 9,553 |
2024-10-23 | $26.23 | $26.49 | $26.22 | $26.44 | $26.44 | 13,790 |
2024-10-22 | $26.86 | $26.86 | $26.22 | $26.37 | $26.37 | 157,961 |
2024-10-21 | $26.72 | $26.72 | $26.37 | $26.51 | $26.51 | 15,490 |
2024-10-18 | $26.95 | $27.00 | $26.70 | $26.82 | $26.82 | 17,780 |
2024-10-17 | $26.60 | $26.60 | $26.37 | $26.57 | $26.57 | 6,822 |
2024-10-16 | $26.31 | $26.62 | $26.31 | $26.46 | $26.46 | 24,696 |
2024-10-15 | $26.63 | $26.77 | $26.60 | $26.74 | $26.74 | 26,892 |
2024-10-14 | $27.38 | $27.38 | $26.95 | $26.96 | $26.96 | 7,817 |
2024-10-11 | $27.18 | $27.39 | $27.02 | $27.39 | $27.39 | 43,256 |
2024-10-10 | $26.96 | $27.06 | $26.75 | $27.02 | $27.02 | 10,747 |
2024-10-09 | $26.88 | $27.18 | $26.80 | $26.80 | $26.80 | 19,959 |
2024-10-08 | $27.20 | $27.33 | $26.82 | $26.90 | $26.90 | 23,095 |
2024-10-07 | $27.48 | $27.69 | $27.09 | $27.11 | $27.11 | 9,270 |
2024-10-04 | $27.34 | $27.73 | $27.23 | $27.58 | $27.58 | 13,668 |
2024-10-03 | $26.84 | $26.97 | $26.65 | $26.89 | $26.89 | 22,274 |
2024-10-02 | $27.03 | $27.30 | $26.59 | $27.10 | $27.10 | 46,611 |
2024-10-01 | $26.71 | $26.81 | $26.43 | $26.60 | $26.60 | 23,282 |
2024-09-30 | $26.92 | $27.00 | $26.64 | $26.71 | $26.71 | 122,708 |
2024-09-27 | $27.60 | $27.60 | $26.98 | $26.99 | $26.99 | 310,823 |
2024-09-26 | $27.46 | $27.95 | $27.33 | $27.46 | $27.46 | 101,333 |
2024-09-25 | $27.89 | $27.89 | $27.10 | $27.10 | $27.10 | 60,069 |
2024-09-24 | $27.49 | $27.85 | $27.48 | $27.78 | $27.78 | 23,053 |
2024-09-23 | $26.92 | $27.10 | $26.89 | $27.10 | $27.10 | 26,692 |
2024-09-20 | $27.25 | $27.36 | $26.82 | $26.94 | $26.94 | 32,963 |
2024-09-19 | $27.50 | $27.50 | $27.10 | $27.32 | $27.32 | 69,097 |
2024-09-18 | $27.26 | $27.35 | $26.99 | $27.13 | $27.13 | 18,544 |
2024-09-17 | $26.93 | $27.27 | $26.88 | $27.24 | $27.24 | 82,169 |
2024-09-16 | $26.91 | $27.03 | $26.78 | $27.02 | $27.02 | 65,346 |
2024-09-13 | $26.74 | $27.14 | $26.74 | $27.02 | $27.02 | 121,691 |
2024-09-12 | $25.99 | $26.76 | $25.87 | $26.73 | $26.73 | 14,193 |
2024-09-11 | $25.71 | $25.95 | $25.51 | $25.88 | $25.88 | 8,457 |
2024-09-10 | $25.57 | $25.57 | $25.33 | $25.39 | $25.39 | 38,146 |
2024-09-09 | $25.90 | $26.04 | $25.76 | $25.76 | $25.76 | 16,148 |
2024-09-06 | $26.24 | $26.24 | $25.53 | $25.64 | $25.64 | 20,944 |
2024-09-05 | $25.98 | $26.17 | $25.92 | $25.93 | $25.93 | 67,852 |
2024-09-04 | $26.05 | $26.42 | $25.99 | $26.01 | $26.01 | 58,842 |
2024-09-03 | $26.27 | $26.27 | $25.78 | $25.97 | $25.97 | 35,813 |
2024-08-30 | $26.57 | $26.57 | $26.27 | $26.37 | $26.37 | 25,300 |
2024-08-29 | $26.11 | $26.36 | $25.93 | $26.21 | $26.21 | 109,214 |
2024-08-28 | $26.53 | $26.66 | $26.11 | $26.28 | $26.28 | 105,510 |
2024-08-27 | $26.71 | $26.71 | $26.14 | $26.21 | $26.21 | 165,430 |
2024-08-26 | $27.62 | $27.62 | $26.74 | $26.82 | $26.82 | 156,065 |
2024-08-23 | $27.44 | $27.73 | $27.35 | $27.60 | $27.60 | 15,860 |
2024-08-22 | $27.41 | $27.41 | $26.94 | $27.02 | $27.02 | 16,019 |
2024-08-21 | $27.96 | $27.96 | $27.30 | $27.40 | $27.40 | 16,171 |
2024-08-20 | $28.40 | $28.43 | $27.92 | $27.96 | $27.96 | 12,341 |
2024-08-19 | $28.30 | $28.55 | $28.15 | $28.44 | $28.44 | 48,214 |
2024-08-16 | $28.52 | $28.62 | $28.40 | $28.46 | $28.46 | 31,404 |
2024-08-15 | $28.24 | $28.55 | $28.22 | $28.52 | $28.52 | 45,129 |
2024-08-14 | $27.89 | $28.03 | $27.79 | $28.02 | $28.02 | 46,131 |
2024-08-13 | $27.83 | $27.96 | $27.55 | $27.94 | $27.94 | 77,645 |
2024-08-12 | $27.74 | $27.78 | $27.26 | $27.36 | $27.36 | 25,842 |
2024-08-09 | $27.43 | $27.70 | $27.39 | $27.67 | $27.67 | 28,384 |
2024-08-08 | $26.94 | $27.47 | $26.85 | $27.39 | $27.39 | 48,946 |
2024-08-07 | $26.86 | $27.09 | $26.64 | $26.76 | $26.76 | 100,693 |
2024-08-06 | $25.99 | $26.42 | $25.99 | $26.28 | $26.28 | 150,319 |
2024-08-05 | $25.73 | $26.41 | $25.56 | $26.05 | $26.05 | 53,377 |
2024-08-02 | $27.03 | $27.03 | $26.64 | $26.85 | $26.85 | 78,204 |
2024-08-01 | $28.23 | $28.29 | $27.33 | $27.48 | $27.48 | 18,377 |
2024-07-31 | $27.64 | $28.27 | $27.64 | $28.05 | $28.05 | 16,539 |
2024-07-30 | $27.71 | $27.78 | $27.43 | $27.47 | $27.47 | 20,997 |
2024-07-29 | $28.08 | $28.15 | $27.58 | $27.83 | $27.83 | 27,400 |
2024-07-26 | $28.28 | $28.36 | $28.00 | $28.18 | $28.18 | 18,054 |
2024-07-25 | $28.70 | $28.70 | $28.19 | $28.24 | $28.24 | 24,062 |
2024-07-24 | $29.00 | $29.00 | $28.51 | $28.56 | $28.56 | 30,607 |
2024-07-23 | $29.60 | $29.60 | $29.11 | $29.13 | $29.13 | 18,304 |
2024-07-22 | $29.31 | $29.85 | $29.30 | $29.69 | $29.69 | 25,859 |
2024-07-19 | $29.35 | $29.37 | $29.06 | $29.25 | $29.25 | 14,775 |
2024-07-18 | $29.78 | $29.86 | $28.96 | $29.05 | $29.05 | 35,414 |
2024-07-17 | $30.08 | $30.19 | $29.76 | $29.83 | $29.83 | 419,067 |
2024-07-16 | $30.32 | $30.43 | $30.17 | $30.43 | $30.43 | 17,319 |
2024-07-15 | $30.51 | $30.51 | $30.12 | $30.15 | $30.15 | 53,701 |
2024-07-12 | $30.28 | $30.85 | $30.19 | $30.76 | $30.76 | 146,016 |
2024-07-11 | $30.12 | $30.22 | $29.97 | $30.14 | $30.14 | 22,094 |
2024-07-10 | $29.57 | $30.05 | $29.50 | $30.02 | $30.02 | 32,276 |
2024-07-09 | $29.07 | $29.39 | $29.03 | $29.31 | $29.31 | 25,737 |
2024-07-08 | $28.60 | $29.05 | $28.42 | $29.00 | $29.00 | 27,986 |
2024-07-05 | $28.79 | $28.79 | $28.40 | $28.50 | $28.50 | 116,009 |
2024-07-03 | $28.29 | $28.86 | $28.20 | $28.67 | $28.67 | 62,799 |
2024-07-02 | $28.36 | $28.62 | $27.97 | $28.06 | $28.06 | 51,843 |
2024-07-01 | $28.15 | $28.47 | $28.11 | $28.35 | $28.35 | 37,017 |
2024-06-28 | $28.11 | $28.35 | $27.96 | $28.18 | $28.18 | 90,370 |
2024-06-27 | $27.86 | $28.10 | $27.75 | $27.96 | $27.96 | 75,521 |
2024-06-26 | $28.10 | $28.38 | $27.84 | $27.97 | $27.97 | 36,292 |
2024-06-25 | $28.60 | $28.60 | $27.89 | $28.38 | $28.38 | 89,437 |
2024-06-24 | $28.58 | $28.85 | $28.54 | $28.58 | $28.58 | 57,648 |
2024-06-21 | $28.49 | $28.64 | $28.34 | $28.42 | $28.42 | 33,958 |
2024-06-20 | $28.60 | $28.70 | $28.21 | $28.57 | $28.38 | 64,523 |
2024-06-18 | $28.09 | $28.73 | $28.09 | $28.39 | $28.20 | 112,531 |
2024-06-17 | $27.64 | $27.79 | $27.53 | $27.74 | $27.56 | 83,073 |
2024-06-14 | $27.60 | $27.90 | $27.46 | $27.77 | $27.59 | 46,603 |
2024-06-13 | $28.06 | $28.09 | $27.73 | $27.81 | $27.63 | 56,160 |
2024-06-12 | $28.04 | $28.27 | $27.58 | $27.80 | $27.62 | 252,582 |
2024-06-11 | $28.41 | $28.55 | $28.17 | $28.31 | $28.12 | 64,528 |
2024-06-10 | $28.20 | $28.64 | $28.13 | $28.56 | $28.38 | 72,868 |
2024-06-07 | $30.12 | $30.14 | $28.39 | $28.43 | $28.24 | 360,810 |
2024-06-06 | $30.73 | $31.28 | $29.84 | $30.09 | $29.89 | 149,878 |
2024-06-05 | $30.19 | $30.63 | $29.89 | $30.62 | $30.42 | 63,886 |
2024-06-04 | $28.67 | $29.68 | $28.67 | $29.44 | $29.25 | 142,930 |
2024-06-03 | $31.51 | $31.51 | $28.54 | $28.78 | $28.59 | 164,010 |
2024-05-31 | $32.12 | $32.15 | $31.60 | $31.99 | $31.78 | 57,142 |
2024-05-30 | $32.18 | $32.20 | $31.74 | $31.97 | $31.76 | 41,589 |
2024-05-29 | $32.11 | $32.16 | $31.51 | $31.96 | $31.75 | 143,693 |
2024-05-28 | $32.61 | $32.65 | $32.26 | $32.26 | $32.05 | 65,065 |
2024-05-24 | $32.97 | $32.97 | $32.60 | $32.63 | $32.42 | 109,213 |
2024-05-23 | $33.56 | $33.56 | $32.80 | $32.81 | $32.59 | 50,316 |
2024-05-22 | $33.44 | $33.44 | $33.11 | $33.29 | $33.07 | 20,671 |
2024-05-21 | $34.07 | $34.07 | $33.46 | $33.47 | $33.25 | 29,412 |
2024-05-20 | $34.00 | $34.13 | $33.87 | $34.03 | $33.81 | 5,861 |
2024-05-17 | $33.92 | $34.16 | $33.83 | $34.04 | $34.04 | 15,316 |
2024-05-16 | $33.73 | $33.97 | $33.63 | $33.86 | $33.86 | 6,913 |
2024-05-15 | $33.56 | $34.20 | $33.48 | $33.79 | $33.79 | 25,031 |
2024-05-14 | $33.52 | $33.64 | $33.29 | $33.33 | $33.33 | 9,319 |
2024-05-13 | $33.88 | $34.09 | $33.60 | $33.65 | $33.65 | 8,319 |
2024-05-10 | $33.93 | $33.95 | $33.70 | $33.72 | $33.72 | 4,214 |
2024-05-09 | $33.05 | $33.79 | $33.05 | $33.79 | $33.79 | 8,216 |
2024-05-08 | $32.84 | $33.18 | $32.78 | $33.09 | $33.09 | 11,232 |
2024-05-07 | $33.38 | $33.38 | $32.97 | $33.07 | $33.07 | 6,798 |
2024-05-06 | $33.21 | $33.25 | $33.06 | $33.22 | $33.22 | 20,908 |
2024-05-03 | $33.04 | $33.08 | $32.60 | $32.95 | $32.95 | 6,060 |
2024-05-02 | $32.74 | $32.90 | $32.59 | $32.62 | $32.62 | 41,737 |
2024-05-01 | $32.38 | $32.92 | $32.36 | $32.46 | $32.46 | 28,203 |
2024-04-30 | $32.99 | $33.05 | $32.32 | $32.32 | $32.32 | 10,597 |
2024-04-29 | $33.07 | $33.17 | $32.99 | $33.13 | $33.13 | 19,722 |
2024-04-26 | $32.61 | $32.93 | $32.54 | $32.90 | $32.90 | 9,167 |
2024-04-25 | $31.91 | $32.47 | $31.79 | $32.40 | $32.40 | 37,725 |
2024-04-24 | $32.61 | $32.61 | $32.12 | $32.34 | $32.34 | 16,663 |
2024-04-23 | $32.40 | $32.74 | $32.34 | $32.67 | $32.67 | 34,733 |
2024-04-22 | $31.78 | $32.28 | $31.75 | $32.28 | $32.28 | 11,560 |
2024-04-19 | $31.73 | $31.91 | $31.54 | $31.91 | $31.91 | 19,832 |
2024-04-18 | $32.12 | $32.12 | $31.71 | $31.92 | $31.92 | 27,815 |
2024-04-17 | $32.23 | $32.46 | $31.87 | $31.91 | $31.91 | 62,185 |
2024-04-16 | $32.28 | $32.34 | $31.91 | $31.92 | $31.92 | 18,439 |
2024-04-15 | $33.33 | $33.33 | $32.64 | $32.72 | $32.72 | 10,747 |
2024-04-12 | $33.33 | $33.39 | $33.10 | $33.18 | $33.18 | 14,981 |
2024-04-11 | $33.72 | $33.77 | $33.50 | $33.77 | $33.77 | 9,044 |
2024-04-10 | $34.01 | $34.01 | $33.50 | $33.67 | $33.67 | 9,046 |
2024-04-09 | $34.70 | $34.85 | $34.28 | $34.28 | $34.28 | 13,404 |
2024-04-08 | $34.72 | $34.76 | $34.56 | $34.70 | $34.70 | 13,207 |
2024-04-05 | $34.47 | $34.53 | $34.36 | $34.53 | $34.53 | 4,243 |
2024-04-04 | $34.18 | $34.34 | $34.05 | $34.05 | $34.05 | 3,474 |
2024-04-03 | $33.88 | $34.33 | $33.83 | $34.01 | $34.01 | 5,514 |
2024-04-02 | $34.09 | $34.09 | $33.81 | $34.04 | $34.04 | 9,340 |
2024-04-01 | $34.12 | $34.12 | $33.69 | $33.91 | $33.91 | 9,902 |
2024-03-28 | $33.96 | $34.22 | $33.95 | $34.02 | $34.02 | 15,759 |
2024-03-27 | $33.85 | $34.05 | $33.65 | $33.97 | $33.97 | 9,386 |
2024-03-26 | $33.29 | $33.75 | $33.18 | $33.64 | $33.64 | 21,792 |
2024-03-25 | $33.16 | $33.33 | $33.07 | $33.21 | $33.21 | 13,178 |
2024-03-22 | $33.18 | $33.28 | $33.13 | $33.14 | $33.14 | 11,713 |
2024-03-21 | $33.26 | $33.35 | $33.09 | $33.18 | $33.18 | 16,638 |
2024-03-20 | $32.42 | $33.46 | $32.42 | $33.36 | $33.36 | 15,258 |
2024-03-19 | $32.58 | $32.59 | $32.43 | $32.43 | $32.43 | 10,104 |
2024-03-18 | $32.98 | $33.09 | $32.74 | $32.93 | $32.93 | 14,255 |
2024-03-15 | $33.08 | $33.27 | $32.79 | $32.98 | $32.98 | 20,686 |
2024-03-14 | $32.97 | $33.11 | $32.85 | $33.01 | $33.01 | 17,476 |
2024-03-13 | $32.26 | $32.95 | $32.16 | $32.95 | $32.95 | 9,871 |
2024-03-12 | $32.24 | $32.24 | $32.00 | $32.12 | $32.12 | 14,525 |
2024-03-11 | $32.22 | $32.37 | $32.09 | $32.25 | $32.25 | 7,356 |
2024-03-08 | $32.25 | $32.42 | $32.14 | $32.15 | $32.15 | 15,511 |
2024-03-07 | $32.25 | $32.40 | $32.13 | $32.13 | $32.13 | 9,630 |
2024-03-06 | $32.61 | $32.61 | $32.22 | $32.24 | $32.24 | 7,771 |
2024-03-05 | $32.13 | $32.27 | $32.10 | $32.27 | $32.27 | 4,190 |
2024-03-04 | $32.24 | $32.35 | $32.20 | $32.23 | $32.23 | 4,621 |
2024-03-01 | $32.08 | $32.39 | $31.95 | $32.14 | $32.14 | 11,617 |
2024-02-29 | $32.01 | $32.10 | $31.84 | $32.04 | $32.04 | 6,243 |
2024-02-28 | $32.21 | $32.40 | $31.70 | $31.86 | $31.86 | 7,546 |
2024-02-27 | $32.43 | $32.57 | $32.38 | $32.43 | $32.43 | 35,651 |
2024-02-26 | $32.57 | $32.57 | $32.33 | $32.44 | $32.44 | 12,715 |
2024-02-23 | $32.85 | $32.85 | $32.47 | $32.59 | $32.59 | 12,719 |
2024-02-22 | $32.89 | $32.96 | $32.60 | $32.84 | $32.84 | 12,424 |
2024-02-21 | $32.95 | $32.95 | $32.80 | $32.90 | $32.90 | 11,784 |
2024-02-20 | $33.30 | $33.33 | $32.86 | $32.99 | $32.99 | 14,954 |
2024-02-16 | $32.95 | $33.05 | $32.86 | $32.93 | $32.93 | 14,831 |
2024-02-15 | $32.88 | $33.14 | $32.88 | $32.94 | $32.94 | 16,168 |
2024-02-14 | $32.73 | $32.81 | $32.62 | $32.81 | $32.81 | 16,588 |
2024-02-13 | $32.47 | $32.70 | $32.34 | $32.48 | $32.48 | 8,407 |
2024-02-12 | $32.95 | $33.30 | $32.94 | $32.99 | $32.99 | 5,981 |
2024-02-09 | $33.19 | $33.19 | $32.94 | $32.94 | $32.94 | 7,781 |
2024-02-08 | $33.58 | $33.58 | $33.00 | $33.01 | $33.01 | 16,383 |
2024-02-07 | $33.75 | $33.87 | $33.56 | $33.66 | $33.66 | 4,891 |
2024-02-06 | $33.37 | $33.88 | $33.37 | $33.73 | $33.73 | 8,549 |
2024-02-05 | $33.05 | $33.17 | $32.79 | $33.06 | $33.06 | 10,414 |
2024-02-02 | $33.04 | $33.24 | $33.04 | $33.23 | $33.23 | 6,251 |
2024-02-01 | $32.89 | $33.25 | $32.89 | $33.04 | $33.04 | 8,846 |
2024-01-31 | $32.80 | $32.82 | $32.60 | $32.61 | $32.61 | 9,697 |
2024-01-30 | $32.30 | $32.76 | $32.30 | $32.71 | $32.71 | 4,493 |
2024-01-29 | $32.55 | $32.55 | $32.22 | $32.46 | $32.46 | 8,153 |
2024-01-26 | $32.03 | $32.50 | $32.03 | $32.43 | $32.43 | 4,635 |
2024-01-25 | $31.55 | $31.97 | $31.24 | $31.95 | $31.95 | 9,568 |
2024-01-24 | $31.80 | $31.90 | $31.50 | $31.51 | $31.51 | 7,554 |
2024-01-23 | $31.07 | $31.44 | $31.07 | $31.41 | $31.41 | 11,535 |
2024-01-22 | $31.80 | $31.83 | $31.15 | $31.24 | $31.24 | 8,947 |
2024-01-19 | $31.33 | $31.79 | $31.25 | $31.78 | $31.78 | 3,400 |
2024-01-18 | $31.23 | $31.26 | $31.03 | $31.23 | $31.23 | 20,101 |
2024-01-17 | $31.03 | $31.16 | $30.89 | $31.11 | $31.11 | 18,594 |
2024-01-16 | $31.78 | $31.91 | $31.45 | $31.45 | $31.45 | 7,153 |
2024-01-12 | $32.47 | $32.52 | $32.37 | $32.38 | $32.38 | 63,170 |
2024-01-11 | $31.96 | $32.27 | $31.90 | $32.21 | $32.21 | 6,016 |
2024-01-10 | $31.85 | $32.02 | $31.83 | $31.96 | $31.96 | 11,235 |
2024-01-09 | $32.52 | $32.52 | $31.84 | $31.84 | $31.84 | 15,215 |
2024-01-08 | $32.61 | $32.80 | $32.61 | $32.73 | $32.73 | 6,836 |
2024-01-05 | $32.11 | $32.75 | $32.11 | $32.75 | $32.75 | 15,294 |
2024-01-04 | $32.05 | $32.14 | $31.77 | $31.93 | $31.93 | 12,814 |
2024-01-03 | $32.75 | $32.75 | $32.08 | $32.08 | $32.08 | 23,372 |
2024-01-02 | $33.00 | $33.08 | $32.63 | $32.78 | $32.78 | 13,049 |
2023-12-29 | $33.36 | $33.36 | $33.10 | $33.15 | $33.15 | 9,325 |
2023-12-28 | $33.47 | $33.54 | $33.13 | $33.21 | $33.21 | 11,921 |
2023-12-27 | $33.38 | $33.59 | $33.33 | $33.33 | $33.33 | 31,779 |
2023-12-26 | $33.41 | $33.48 | $33.34 | $33.38 | $33.38 | 3,168 |
2023-12-22 | $33.28 | $33.40 | $33.13 | $33.13 | $33.13 | 6,645 |
2023-12-21 | $32.95 | $33.16 | $32.92 | $33.16 | $33.16 | 16,880 |
2023-12-20 | $33.09 | $33.24 | $32.56 | $32.56 | $32.56 | 9,701 |
2023-12-19 | $33.17 | $33.53 | $33.06 | $33.10 | $33.10 | 7,342 |
2023-12-18 | $32.60 | $33.07 | $32.39 | $33.07 | $33.07 | 15,467 |
2023-12-15 | $32.67 | $32.83 | $32.51 | $32.64 | $32.64 | 7,521 |
2023-12-14 | $32.12 | $33.25 | $32.12 | $33.25 | $32.57 | 7,005 |
2023-12-13 | $31.60 | $32.25 | $31.32 | $32.12 | $31.47 | 6,840 |
2023-12-12 | $31.45 | $31.75 | $31.18 | $31.74 | $31.09 | 2,264 |
2023-12-11 | $31.29 | $31.46 | $31.25 | $31.46 | $30.81 | 17,669 |
2023-12-08 | $31.34 | $31.45 | $31.24 | $31.41 | $30.77 | 8,150 |
2023-12-07 | $31.47 | $31.47 | $31.16 | $31.31 | $30.67 | 6,704 |
2023-12-06 | $31.44 | $31.61 | $31.39 | $31.39 | $30.75 | 8,147 |
2023-12-05 | $30.95 | $31.20 | $30.66 | $31.20 | $30.57 | 8,527 |
2023-12-04 | $31.13 | $31.13 | $30.85 | $31.02 | $30.38 | 22,892 |
2023-12-01 | $31.23 | $31.40 | $31.17 | $31.37 | $31.37 | 3,377 |
2023-11-30 | $30.39 | $31.13 | $30.21 | $31.13 | $31.13 | 5,473 |
2023-11-29 | $30.60 | $30.70 | $30.48 | $30.49 | $30.49 | 9,588 |
2023-11-28 | $30.54 | $30.79 | $30.53 | $30.70 | $30.70 | 7,110 |
2023-11-27 | $31.03 | $31.08 | $30.51 | $30.53 | $30.53 | 10,378 |
2023-11-24 | $31.00 | $31.02 | $30.82 | $30.83 | $30.83 | 144,607 |
2023-11-22 | $30.62 | $30.74 | $30.62 | $30.70 | $30.70 | 4,316 |
2023-11-21 | $30.93 | $30.93 | $30.47 | $30.58 | $30.58 | 4,543 |
2023-11-20 | $30.75 | $30.93 | $30.65 | $30.92 | $30.92 | 3,377 |
2023-11-17 | $30.42 | $30.67 | $30.42 | $30.59 | $30.59 | 6,439 |
2023-11-16 | $30.44 | $30.48 | $30.23 | $30.41 | $30.41 | 2,037 |
2023-11-15 | $30.31 | $30.49 | $30.28 | $30.49 | $30.49 | 1,899 |
2023-11-14 | $29.51 | $30.24 | $29.51 | $30.22 | $30.22 | 8,910 |
2023-11-13 | $28.97 | $29.20 | $28.94 | $29.07 | $29.07 | 2,174 |
2023-11-10 | $28.69 | $29.06 | $28.68 | $29.06 | $29.06 | 6,444 |
2023-11-09 | $28.99 | $29.19 | $28.54 | $28.54 | $28.54 | 5,022 |
2023-11-08 | $29.24 | $29.34 | $28.99 | $28.99 | $28.99 | 2,707 |
2023-11-07 | $29.40 | $29.40 | $29.09 | $29.18 | $29.18 | 7,695 |
2023-11-06 | $29.34 | $29.65 | $29.26 | $29.32 | $29.32 | 11,663 |
2023-11-03 | $29.45 | $29.81 | $29.16 | $29.26 | $29.26 | 12,924 |
2023-11-02 | $28.41 | $29.09 | $28.36 | $29.01 | $29.01 | 12,414 |
2023-11-01 | $27.30 | $27.85 | $27.28 | $27.85 | $27.85 | 4,096 |
2023-10-31 | $27.14 | $27.15 | $27.08 | $27.08 | $27.08 | 650 |
2023-10-30 | $27.21 | $27.38 | $26.97 | $27.14 | $27.14 | 6,632 |
2023-10-27 | $27.12 | $27.36 | $26.94 | $26.95 | $26.95 | 4,312 |
2023-10-26 | $26.47 | $26.97 | $26.47 | $26.97 | $26.97 | 3,633 |
2023-10-25 | $26.16 | $26.55 | $26.16 | $26.49 | $26.49 | 6,170 |
2023-10-24 | $26.57 | $26.68 | $26.34 | $26.40 | $26.40 | 8,743 |
2023-10-23 | $26.20 | $26.60 | $26.06 | $26.45 | $26.45 | 41,718 |
2023-10-20 | $26.52 | $26.59 | $26.39 | $26.39 | $26.39 | 4,823 |
2023-10-19 | $26.77 | $26.85 | $26.55 | $26.58 | $26.58 | 6,809 |
2023-10-18 | $27.20 | $27.20 | $26.74 | $26.89 | $26.89 | 15,807 |
2023-10-17 | $27.32 | $27.51 | $27.32 | $27.38 | $27.38 | 8,475 |
2023-10-16 | $27.30 | $27.67 | $27.30 | $27.67 | $27.67 | 38,401 |
2023-10-13 | $27.62 | $27.62 | $27.13 | $27.14 | $27.14 | 1,260 |
2023-10-12 | $27.89 | $27.89 | $27.40 | $27.44 | $27.44 | 4,534 |
2023-10-11 | $27.89 | $28.00 | $27.82 | $27.94 | $27.94 | 2,886 |
2023-10-10 | $27.06 | $27.75 | $27.06 | $27.75 | $27.75 | 4,766 |
2023-10-09 | $26.80 | $26.88 | $26.52 | $26.82 | $26.82 | 24,202 |
2023-10-06 | $26.45 | $27.05 | $26.39 | $27.05 | $27.05 | 3,438 |
2023-10-05 | $27.21 | $27.25 | $26.46 | $26.78 | $26.78 | 11,886 |
2023-10-04 | $27.71 | $27.81 | $27.35 | $27.81 | $27.81 | 16,546 |
2023-10-03 | $28.35 | $28.35 | $27.64 | $27.65 | $27.65 | 15,788 |
2023-10-02 | $28.70 | $28.70 | $28.35 | $28.62 | $28.62 | 5,765 |
2023-09-29 | $29.38 | $29.38 | $28.85 | $28.85 | $28.85 | 1,341 |
2023-09-28 | $28.71 | $28.96 | $28.71 | $28.96 | $28.96 | 1,558 |
2023-09-27 | $28.71 | $28.82 | $28.59 | $28.67 | $28.67 | 8,475 |
2023-09-26 | $28.89 | $29.09 | $28.78 | $28.78 | $28.78 | 7,532 |
2023-09-25 | $29.31 | $29.43 | $29.07 | $29.07 | $29.07 | 6,944 |
2023-09-22 | $29.86 | $29.89 | $29.69 | $29.69 | $29.69 | 6,685 |
2023-09-21 | $29.99 | $29.99 | $29.71 | $29.72 | $29.72 | 6,730 |
2023-09-20 | $30.11 | $30.56 | $30.11 | $30.24 | $30.24 | 3,315 |
2023-09-19 | $29.76 | $30.12 | $29.76 | $30.08 | $30.08 | 2,045 |
2023-09-18 | $29.58 | $29.68 | $29.39 | $29.68 | $29.68 | 20,683 |
2023-09-15 | $29.79 | $29.80 | $29.54 | $29.68 | $29.68 | 6,071 |
2023-09-14 | $29.78 | $29.88 | $29.75 | $29.81 | $29.81 | 6,681 |
2023-09-13 | $29.80 | $29.80 | $29.62 | $29.63 | $29.63 | 4,968 |
2023-09-12 | $29.66 | $29.77 | $29.58 | $29.64 | $29.64 | 3,153 |
2023-09-11 | $29.59 | $29.78 | $29.57 | $29.78 | $29.78 | 12,179 |
2023-09-08 | $29.50 | $29.50 | $29.25 | $29.32 | $29.32 | 214,912 |
2023-09-07 | $29.55 | $29.63 | $29.25 | $29.29 | $29.29 | 10,819 |
2023-09-06 | $29.45 | $29.63 | $29.45 | $29.51 | $29.51 | 10,565 |
2023-09-05 | $30.11 | $30.11 | $29.64 | $29.68 | $29.68 | 21,699 |
2023-09-01 | $30.69 | $30.69 | $30.33 | $30.42 | $30.42 | 6,909 |
2023-08-31 | $31.75 | $31.75 | $30.54 | $30.54 | $30.54 | 18,821 |
2023-08-30 | $31.59 | $31.81 | $31.59 | $31.74 | $31.74 | 5,563 |
2023-08-29 | $31.05 | $31.58 | $31.01 | $31.58 | $31.58 | 5,480 |
2023-08-28 | $31.16 | $31.41 | $31.12 | $31.16 | $31.16 | 9,318 |
2023-08-25 | $30.92 | $31.13 | $30.78 | $31.01 | $31.01 | 12,547 |
2023-08-24 | $31.09 | $31.19 | $30.75 | $30.83 | $30.83 | 7,801 |
2023-08-23 | $30.87 | $31.25 | $30.87 | $31.20 | $31.20 | 14,423 |
2023-08-22 | $30.79 | $30.79 | $30.61 | $30.69 | $30.69 | 15,258 |
2023-08-21 | $30.71 | $30.71 | $30.31 | $30.53 | $30.53 | 8,623 |
2023-08-18 | $30.16 | $30.60 | $30.16 | $30.55 | $30.55 | 4,675 |
2023-08-17 | $30.86 | $30.86 | $30.38 | $30.39 | $30.39 | 14,040 |
2023-08-16 | $30.78 | $30.84 | $30.58 | $30.65 | $30.65 | 29,622 |
2023-08-15 | $30.41 | $30.67 | $30.25 | $30.59 | $30.59 | 3,597 |
2023-08-14 | $30.42 | $30.63 | $30.38 | $30.55 | $30.55 | 13,485 |
2023-08-11 | $30.78 | $30.97 | $30.58 | $30.58 | $30.58 | 3,317 |
2023-08-10 | $31.26 | $31.41 | $30.89 | $30.92 | $30.92 | 10,602 |
2023-08-09 | $30.81 | $31.10 | $30.81 | $31.07 | $31.07 | 6,882 |
2023-08-08 | $30.66 | $30.74 | $30.38 | $30.72 | $30.72 | 5,233 |
2023-08-07 | $31.04 | $31.08 | $30.92 | $31.03 | $31.03 | 2,744 |
2023-08-04 | $30.72 | $30.98 | $30.71 | $30.98 | $30.98 | 8,761 |
2023-08-03 | $30.30 | $30.30 | $29.93 | $30.29 | $30.29 | 15,258 |
2023-08-02 | $31.20 | $31.20 | $30.56 | $30.64 | $30.64 | 17,377 |
2023-08-01 | $31.85 | $32.01 | $31.45 | $31.45 | $31.45 | 8,213 |
2023-07-31 | $32.17 | $32.29 | $32.04 | $32.04 | $32.04 | 23,263 |
2023-07-28 | $32.27 | $32.37 | $32.08 | $32.21 | $32.21 | 2,437 |
2023-07-27 | $31.79 | $31.98 | $31.69 | $31.69 | $31.69 | 6,448 |
2023-07-26 | $31.28 | $31.77 | $31.24 | $31.72 | $31.72 | 21,715 |
2023-07-25 | $31.15 | $31.32 | $31.15 | $31.30 | $31.30 | 6,449 |
2023-07-24 | $31.07 | $31.34 | $30.97 | $31.19 | $31.19 | 18,764 |
2023-07-21 | $31.20 | $31.20 | $31.00 | $31.00 | $31.00 | 3,366 |
2023-07-20 | $31.46 | $31.46 | $31.12 | $31.13 | $31.13 | 4,721 |
2023-07-19 | $31.77 | $31.77 | $31.50 | $31.53 | $31.53 | 4,597 |
2023-07-18 | $31.41 | $31.71 | $31.41 | $31.66 | $31.66 | 3,496 |
2023-07-17 | $31.37 | $31.47 | $31.07 | $31.47 | $31.47 | 4,674 |
2023-07-14 | $31.67 | $31.67 | $31.40 | $31.54 | $31.54 | 6,358 |
2023-07-13 | $31.53 | $31.81 | $31.53 | $31.65 | $31.65 | 6,004 |
2023-07-12 | $31.63 | $31.63 | $31.30 | $31.38 | $31.38 | 10,217 |
2023-07-11 | $30.80 | $31.14 | $30.58 | $31.12 | $31.12 | 6,025 |
2023-07-10 | $30.85 | $30.94 | $30.75 | $30.81 | $30.81 | 15,507 |
2023-07-07 | $30.38 | $31.01 | $30.34 | $30.75 | $30.75 | 15,860 |
2023-07-06 | $30.82 | $30.82 | $30.13 | $30.36 | $30.36 | 9,864 |
2023-07-05 | $31.07 | $31.14 | $31.00 | $31.14 | $31.14 | 6,470 |
2023-07-03 | $30.84 | $31.15 | $30.84 | $31.10 | $31.10 | 23,849 |
2023-06-30 | $30.87 | $30.89 | $30.51 | $30.67 | $30.67 | 11,549 |
2023-06-29 | $30.68 | $30.80 | $30.65 | $30.76 | $30.76 | 5,727 |
2023-06-28 | $30.92 | $30.94 | $30.70 | $30.78 | $30.78 | 7,557 |
2023-06-27 | $30.64 | $30.96 | $30.64 | $30.96 | $30.96 | 14,782 |
2023-06-26 | $30.48 | $30.58 | $30.48 | $30.49 | $30.49 | 14,053 |
2023-06-23 | $30.38 | $30.47 | $30.34 | $30.42 | $30.42 | 3,426 |
2023-06-22 | $30.91 | $30.91 | $30.57 | $30.60 | $30.60 | 3,446 |
2023-06-21 | $31.00 | $31.00 | $30.75 | $30.93 | $30.93 | 22,861 |
2023-06-20 | $31.56 | $31.56 | $31.01 | $31.01 | $31.01 | 5,141 |
2023-06-16 | $31.81 | $31.81 | $31.54 | $31.63 | $31.63 | 42,902 |
2023-06-15 | $31.81 | $32.01 | $31.74 | $32.01 | $32.01 | 10,465 |
2023-06-14 | $31.51 | $31.90 | $31.51 | $31.85 | $31.85 | 4,888 |
2023-06-13 | $31.11 | $31.36 | $31.05 | $31.35 | $31.35 | 32,849 |
2023-06-12 | $31.27 | $31.27 | $31.02 | $31.11 | $31.11 | 12,474 |
2023-06-09 | $31.06 | $31.36 | $31.06 | $31.25 | $31.25 | 9,142 |
2023-06-08 | $30.79 | $30.94 | $30.60 | $30.94 | $30.94 | 3,333 |
2023-06-07 | $31.00 | $31.05 | $30.77 | $30.77 | $30.77 | 10,002 |
2023-06-06 | $30.29 | $30.81 | $30.29 | $30.81 | $30.81 | 4,336 |
2023-06-05 | $29.98 | $30.24 | $29.98 | $30.19 | $30.19 | 2,500 |
2023-06-02 | $30.10 | $30.10 | $29.79 | $29.90 | $29.90 | 4,380 |
2023-06-01 | $29.61 | $29.80 | $29.61 | $29.68 | $29.68 | 3,352 |
2023-05-31 | $29.67 | $29.70 | $29.38 | $29.46 | $29.46 | 4,754 |
2023-05-30 | $30.35 | $30.35 | $29.67 | $29.79 | $29.79 | 5,992 |
2023-05-26 | $29.91 | $30.22 | $29.83 | $30.18 | $30.18 | 10,009 |
2023-05-25 | $29.40 | $29.66 | $29.40 | $29.63 | $29.63 | 4,100 |
2023-05-24 | $29.48 | $29.54 | $29.47 | $29.52 | $29.52 | 1,836 |
2023-05-23 | $29.24 | $29.37 | $29.00 | $29.00 | $29.00 | 11,459 |
2023-05-22 | $29.85 | $30.11 | $29.42 | $29.42 | $29.42 | 15,232 |
2023-05-19 | $30.77 | $30.81 | $30.08 | $30.08 | $30.08 | 8,783 |
2023-05-18 | $30.60 | $30.69 | $30.48 | $30.69 | $30.69 | 5,367 |
2023-05-17 | $30.80 | $30.95 | $30.67 | $30.78 | $30.78 | 13,472 |
2023-05-16 | $30.98 | $31.28 | $30.98 | $31.01 | $31.01 | 8,533 |
2023-05-15 | $30.75 | $31.16 | $30.69 | $31.16 | $31.16 | 9,043 |
2023-05-12 | $30.72 | $30.80 | $30.55 | $30.70 | $30.70 | 3,132 |
2023-05-11 | $30.92 | $30.92 | $30.49 | $30.71 | $30.71 | 11,769 |
2023-05-10 | $30.91 | $31.03 | $30.84 | $31.03 | $31.03 | 17,565 |
2023-05-09 | $30.25 | $30.63 | $30.25 | $30.63 | $30.63 | 8,321 |
2023-05-08 | $30.36 | $30.40 | $30.28 | $30.36 | $30.36 | 18,755 |
2023-05-05 | $30.18 | $30.42 | $30.18 | $30.35 | $30.35 | 8,716 |
2023-05-04 | $30.22 | $30.22 | $29.96 | $30.00 | $30.00 | 5,530 |
2023-05-03 | $30.05 | $30.42 | $30.05 | $30.15 | $30.15 | 36,559 |
2023-05-02 | $30.13 | $30.13 | $29.80 | $30.11 | $30.11 | 78,062 |
2023-05-01 | $30.27 | $30.46 | $30.13 | $30.17 | $30.17 | 6,143 |
2023-04-28 | $29.63 | $30.15 | $29.63 | $30.15 | $30.15 | 5,484 |
2023-04-27 | $29.48 | $29.58 | $29.39 | $29.58 | $29.58 | 4,594 |
2023-04-26 | $29.38 | $29.59 | $29.15 | $29.19 | $29.19 | 14,579 |
2023-04-25 | $29.78 | $29.78 | $29.43 | $29.45 | $29.45 | 10,535 |
2023-04-24 | $29.55 | $29.90 | $29.55 | $29.90 | $29.90 | 6,811 |
2023-04-21 | $29.65 | $29.65 | $29.30 | $29.61 | $29.61 | 11,431 |
2023-04-20 | $29.37 | $29.77 | $29.37 | $29.70 | $29.70 | 19,279 |
2023-04-19 | $29.36 | $29.76 | $29.36 | $29.56 | $29.56 | 23,761 |
2023-04-18 | $29.79 | $29.80 | $29.57 | $29.60 | $29.60 | 15,718 |
2023-04-17 | $29.72 | $29.84 | $29.57 | $29.84 | $29.84 | 11,698 |
2023-04-14 | $29.83 | $29.83 | $29.52 | $29.70 | $29.70 | 2,349 |
2023-04-13 | $29.72 | $29.96 | $29.72 | $29.89 | $29.89 | 4,052 |
2023-04-12 | $29.75 | $29.75 | $29.45 | $29.57 | $29.57 | 25,904 |
2023-04-11 | $29.46 | $29.51 | $29.38 | $29.50 | $29.50 | 5,412 |
2023-04-10 | $28.91 | $29.35 | $28.91 | $29.26 | $29.26 | 7,659 |
2023-04-06 | $28.75 | $29.11 | $28.73 | $29.02 | $29.02 | 11,730 |
2023-04-05 | $28.95 | $29.01 | $28.60 | $28.75 | $28.75 | 10,982 |
2023-04-04 | $29.19 | $29.36 | $29.11 | $29.35 | $29.35 | 4,925 |
2023-04-03 | $29.36 | $29.38 | $29.00 | $29.25 | $29.25 | 5,764 |
2023-03-31 | $29.67 | $29.67 | $29.34 | $29.34 | $29.34 | 2,752 |
2023-03-30 | $29.35 | $29.46 | $29.31 | $29.35 | $29.35 | 2,538 |
2023-03-29 | $28.91 | $29.24 | $28.89 | $29.24 | $29.24 | 2,772 |
2023-03-28 | $28.52 | $28.90 | $28.52 | $28.70 | $28.70 | 3,081 |
2023-03-27 | $28.31 | $28.45 | $28.31 | $28.37 | $28.37 | 7,584 |
2023-03-24 | $27.72 | $28.15 | $27.70 | $28.11 | $28.11 | 7,230 |
2023-03-23 | $28.12 | $28.24 | $27.83 | $27.90 | $27.90 | 23,215 |
2023-03-22 | $27.88 | $28.12 | $27.79 | $27.79 | $27.79 | 5,435 |
2023-03-21 | $27.47 | $27.82 | $27.47 | $27.77 | $27.77 | 21,102 |
2023-03-20 | $28.14 | $28.14 | $26.98 | $27.26 | $27.26 | 10,254 |
2023-03-17 | $27.43 | $27.54 | $26.98 | $27.00 | $27.00 | 47,176 |
2023-03-16 | $26.96 | $27.62 | $26.92 | $27.62 | $27.62 | 29,607 |
2023-03-15 | $27.36 | $27.36 | $26.94 | $27.09 | $27.09 | 72,635 |
2023-03-14 | $28.00 | $28.22 | $27.92 | $27.94 | $27.94 | 6,258 |
2023-03-13 | $27.70 | $27.72 | $27.37 | $27.37 | $27.37 | 4,916 |
2023-03-10 | $28.65 | $28.65 | $28.07 | $28.11 | $28.11 | 8,215 |
2023-03-09 | $29.32 | $29.40 | $28.77 | $28.77 | $28.77 | 6,232 |
2023-03-08 | $29.02 | $29.35 | $29.02 | $29.26 | $29.26 | 10,371 |
2023-03-07 | $29.59 | $29.59 | $28.88 | $28.88 | $28.88 | 4,748 |
2023-03-06 | $29.75 | $29.75 | $29.52 | $29.53 | $29.53 | 23,527 |
2023-03-03 | $29.35 | $29.79 | $29.35 | $29.78 | $29.78 | 5,281 |
2023-03-02 | $29.13 | $29.13 | $28.86 | $28.96 | $28.96 | 2,194 |
2023-03-01 | $28.73 | $29.13 | $28.54 | $29.11 | $29.11 | 1,638 |
2023-02-28 | $28.46 | $28.48 | $28.24 | $28.43 | $28.43 | 2,351 |
2023-02-27 | $28.40 | $28.47 | $28.40 | $28.40 | $28.40 | 1,458 |
2023-02-24 | $28.15 | $28.26 | $28.11 | $28.21 | $28.21 | 4,824 |
2023-02-23 | $28.49 | $28.61 | $28.21 | $28.46 | $28.46 | 5,228 |
2023-02-22 | $28.44 | $28.52 | $28.41 | $28.48 | $28.48 | 2,416 |
2023-02-21 | $29.00 | $29.00 | $28.22 | $28.31 | $28.31 | 3,620 |
2023-02-17 | $28.53 | $28.78 | $28.44 | $28.78 | $28.78 | 10,958 |
2023-02-16 | $28.36 | $28.75 | $28.18 | $28.59 | $28.59 | 4,670 |
2023-02-15 | $27.90 | $28.23 | $27.81 | $28.23 | $28.23 | 5,818 |
2023-02-14 | $28.35 | $28.35 | $28.00 | $28.07 | $28.07 | 4,011 |
2023-02-13 | $27.97 | $28.16 | $27.86 | $28.12 | $28.12 | 5,127 |
2023-02-10 | $27.75 | $27.78 | $27.62 | $27.72 | $27.72 | 2,041 |
2023-02-09 | $27.66 | $27.66 | $27.49 | $27.64 | $27.64 | 939 |
2023-02-08 | $28.00 | $28.00 | $27.31 | $27.51 | $27.51 | 7,306 |
2023-02-07 | $27.54 | $27.87 | $27.54 | $27.74 | $27.74 | 3,237 |
2023-02-06 | $27.95 | $27.95 | $27.54 | $27.87 | $27.87 | 4,154 |
2023-02-03 | $28.22 | $28.22 | $27.99 | $28.09 | $28.09 | 4,618 |
2023-02-02 | $29.22 | $29.22 | $28.34 | $28.41 | $28.41 | 23,744 |
2023-02-01 | $28.65 | $29.13 | $28.65 | $29.12 | $29.12 | 118,340 |
2023-01-31 | $28.35 | $28.56 | $28.35 | $28.52 | $28.52 | 1,750 |
2023-01-30 | $28.72 | $28.72 | $28.57 | $28.57 | $28.57 | 697 |
2023-01-27 | $29.02 | $29.05 | $28.72 | $28.72 | $28.72 | 26,218 |
2023-01-26 | $28.80 | $28.94 | $28.80 | $28.94 | $28.94 | 2,677 |
2023-01-25 | $28.70 | $28.79 | $28.62 | $28.79 | $28.79 | 9,260 |
2023-01-24 | $28.79 | $28.83 | $28.73 | $28.78 | $28.78 | 3,841 |
2023-01-23 | $28.60 | $28.65 | $28.34 | $28.51 | $28.51 | 3,066 |
2023-01-20 | $27.91 | $28.20 | $27.91 | $28.16 | $28.16 | 2,466 |
2023-01-19 | $27.77 | $27.93 | $27.69 | $27.75 | $27.75 | 1,277 |
2023-01-18 | $28.05 | $28.24 | $27.77 | $27.77 | $27.77 | 3,798 |
2023-01-17 | $28.28 | $28.28 | $27.94 | $28.04 | $28.04 | 41,681 |
2023-01-13 | $27.98 | $28.22 | $27.95 | $28.10 | $28.10 | 2,009 |
2023-01-12 | $27.82 | $28.15 | $27.67 | $27.99 | $27.99 | 5,848 |
2023-01-11 | $27.47 | $27.78 | $27.47 | $27.61 | $27.61 | 59,587 |
2023-01-10 | $26.86 | $27.10 | $26.86 | $27.05 | $27.05 | 4,080 |
2023-01-09 | $26.68 | $26.96 | $26.68 | $26.86 | $26.86 | 1,162 |
2023-01-06 | $26.24 | $26.76 | $26.17 | $26.61 | $26.61 | 1,973 |
2023-01-05 | $25.65 | $25.92 | $25.48 | $25.84 | $25.84 | 3,627 |
2023-01-04 | $25.45 | $25.58 | $25.44 | $25.53 | $25.53 | 1,423 |
2023-01-03 | $25.00 | $25.00 | $24.82 | $24.94 | $24.94 | 6,586 |
2022-12-30 | $25.00 | $25.00 | $24.50 | $24.50 | $24.50 | 16,521 |
2022-12-29 | $25.38 | $25.55 | $25.09 | $25.09 | $25.09 | 13,554 |
2022-12-28 | $25.25 | $25.25 | $25.15 | $25.15 | $25.15 | 967 |
2022-12-27 | $25.58 | $25.59 | $25.48 | $25.48 | $25.48 | 1,166 |
2022-12-23 | $25.40 | $25.73 | $25.24 | $25.73 | $25.73 | 2,421 |
2022-12-22 | $25.29 | $25.29 | $24.95 | $25.20 | $25.20 | 9,600 |
2022-12-21 | $25.01 | $25.24 | $25.01 | $25.24 | $25.24 | 1,029 |
2022-12-20 | $25.08 | $25.08 | $24.81 | $24.95 | $24.95 | 2,631 |
2022-12-19 | $25.09 | $25.09 | $24.75 | $24.83 | $24.83 | 7,829 |
2022-12-16 | $24.62 | $24.73 | $24.43 | $24.64 | $24.64 | 21,848 |
2022-12-15 | $25.74 | $25.74 | $25.22 | $25.22 | $24.53 | 4,373 |
2022-12-14 | $25.86 | $25.86 | $25.69 | $25.74 | $25.03 | 1,355 |
2022-12-13 | $26.61 | $26.61 | $26.02 | $26.03 | $25.32 | 453 |
2022-12-12 | $25.66 | $25.95 | $25.65 | $25.94 | $25.23 | 4,957 |
2022-12-09 | $25.86 | $25.86 | $25.75 | $25.75 | $25.04 | 503 |
2022-12-08 | $26.10 | $26.27 | $26.10 | $26.27 | $25.55 | 1,378 |
2022-12-07 | $26.08 | $26.35 | $26.04 | $26.04 | $25.33 | 560 |
2022-12-06 | $25.96 | $26.16 | $25.91 | $26.03 | $25.32 | 1,980 |
2022-12-05 | $26.00 | $26.00 | $25.80 | $25.84 | $25.13 | 3,275 |
2022-12-02 | $26.70 | $26.70 | $26.59 | $26.59 | $26.59 | 1,381 |
2022-12-01 | $26.83 | $27.10 | $26.83 | $27.01 | $27.01 | 710 |
2022-11-30 | $26.34 | $26.92 | $26.31 | $26.92 | $26.92 | 2,104 |
2022-11-29 | $26.90 | $26.90 | $26.34 | $26.34 | $26.34 | 15,130 |
2022-11-28 | $26.93 | $26.93 | $26.64 | $26.64 | $26.64 | 2,805 |
2022-11-25 | $26.87 | $26.93 | $26.85 | $26.89 | $26.89 | 6,355 |
2022-11-23 | $27.03 | $27.06 | $27.02 | $27.04 | $27.04 | 1,482 |
2022-11-22 | $26.93 | $26.97 | $26.68 | $26.75 | $26.75 | 823 |
2022-11-21 | $26.51 | $26.55 | $26.38 | $26.50 | $26.50 | 19,481 |
2022-11-18 | $26.81 | $26.81 | $26.67 | $26.67 | $26.67 | 11,754 |
2022-11-17 | $26.59 | $26.61 | $26.42 | $26.61 | $26.61 | 839 |
2022-11-16 | $26.77 | $26.77 | $26.75 | $26.75 | $26.75 | 6,010 |
2022-11-15 | $27.12 | $27.12 | $26.68 | $26.76 | $26.76 | 31,195 |
2022-11-14 | $26.70 | $26.95 | $26.70 | $26.80 | $26.80 | 796 |
2022-11-11 | $26.60 | $26.73 | $26.60 | $26.66 | $26.66 | 7,808 |
2022-11-10 | $26.47 | $26.60 | $26.41 | $26.41 | $26.41 | 8,277 |
2022-11-09 | $26.10 | $26.10 | $25.84 | $25.84 | $25.84 | 127 |
2022-11-08 | $26.26 | $26.26 | $26.07 | $26.07 | $26.07 | 948 |
2022-11-07 | $26.48 | $26.48 | $26.12 | $26.12 | $26.12 | 1,642 |
2022-11-04 | $26.12 | $26.30 | $26.12 | $26.30 | $26.30 | 3,003 |
2022-11-03 | $25.27 | $25.64 | $25.27 | $25.53 | $25.53 | 2,514 |
2022-11-02 | $25.76 | $25.97 | $25.33 | $25.33 | $25.33 | 5,016 |
2022-11-01 | $25.51 | $25.73 | $25.47 | $25.73 | $25.73 | 2,786 |
2022-10-31 | $24.75 | $25.15 | $24.75 | $25.15 | $25.15 | 2,507 |
2022-10-28 | $24.67 | $24.79 | $24.67 | $24.79 | $24.79 | 2,348 |
2022-10-27 | $24.78 | $24.78 | $24.58 | $24.59 | $24.59 | 1,578 |
2022-10-26 | $24.64 | $24.67 | $24.50 | $24.67 | $24.67 | 2,029 |
2022-10-25 | $24.21 | $24.41 | $24.21 | $24.41 | $24.41 | 5,448 |
2022-10-24 | $23.80 | $23.91 | $23.63 | $23.91 | $23.91 | 1,821 |
2022-10-21 | $23.50 | $23.64 | $23.50 | $23.64 | $23.64 | 2,346 |
2022-10-20 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 133 |
2022-10-19 | $22.97 | $22.99 | $22.97 | $22.99 | $22.99 | 574 |
2022-10-18 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 87 |
2022-10-17 | $23.01 | $23.22 | $22.99 | $23.08 | $23.08 | 2,140 |
2022-10-14 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 146 |
2022-10-13 | $22.95 | $22.97 | $22.87 | $22.87 | $22.87 | 704 |
2022-10-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 433 |
2022-10-11 | $22.70 | $22.90 | $22.70 | $22.76 | $22.76 | 433 |
2022-10-10 | $22.68 | $23.03 | $22.68 | $22.73 | $22.73 | 14,823 |
2022-10-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 83 |
2022-10-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 88 |
2022-10-05 | $22.70 | $22.73 | $22.68 | $22.73 | $22.73 | 911 |
2022-10-04 | $22.85 | $23.04 | $22.85 | $23.04 | $23.04 | 269 |
2022-10-03 | $22.34 | $22.61 | $22.34 | $22.61 | $22.61 | 573 |
2022-09-30 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 21 |
2022-09-29 | $22.46 | $22.46 | $22.38 | $22.38 | $22.38 | 674 |
2022-09-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 112 |
2022-09-27 | $22.08 | $22.24 | $22.03 | $22.09 | $22.09 | 5,220 |
2022-09-26 | $22.00 | $22.00 | $21.94 | $21.94 | $21.94 | 1,294 |
2022-09-23 | $22.50 | $22.51 | $22.50 | $22.51 | $22.51 | 322 |
2022-09-22 | $23.24 | $23.24 | $23.18 | $23.21 | $23.21 | 527 |
2022-09-21 | $23.41 | $23.68 | $23.41 | $23.45 | $23.45 | 650 |
2022-09-20 | $23.44 | $23.49 | $23.44 | $23.49 | $23.49 | 465 |
2022-09-19 | $22.97 | $23.38 | $22.91 | $23.38 | $23.38 | 3,407 |
2022-09-16 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 88 |
2022-09-15 | $23.15 | $23.22 | $23.15 | $23.22 | $23.22 | 476 |
2022-09-14 | $23.38 | $23.50 | $23.28 | $23.28 | $23.28 | 1,178 |
2022-09-13 | $23.59 | $23.59 | $23.28 | $23.28 | $23.28 | 210 |
2022-09-12 | $23.76 | $24.00 | $23.76 | $23.96 | $23.96 | 2,259 |
2022-09-09 | $23.20 | $23.49 | $23.20 | $23.49 | $23.49 | 306 |
2022-09-08 | $22.99 | $23.09 | $22.99 | $23.06 | $23.06 | 782 |
2022-09-07 | $22.71 | $22.88 | $22.71 | $22.88 | $22.88 | 450 |
2022-09-06 | $22.99 | $22.99 | $22.58 | $22.65 | $22.65 | 1,700 |
2022-09-02 | $23.01 | $23.01 | $22.88 | $22.88 | $22.88 | 1,045 |
2022-09-01 | $22.00 | $22.42 | $21.97 | $22.42 | $22.42 | 25,720 |
2022-08-31 | $22.60 | $22.60 | $22.21 | $22.21 | $22.21 | 405 |
2022-08-30 | $22.72 | $22.72 | $22.65 | $22.69 | $22.69 | 950 |
2022-08-29 | $23.14 | $23.14 | $23.00 | $23.00 | $23.00 | 711 |
2022-08-26 | $23.46 | $23.46 | $23.44 | $23.44 | $23.44 | 184 |
2022-08-25 | $23.77 | $23.87 | $23.77 | $23.87 | $23.87 | 237 |
2022-08-24 | $23.67 | $23.72 | $23.63 | $23.63 | $23.63 | 256 |
2022-08-23 | $23.70 | $23.81 | $23.58 | $23.81 | $23.81 | 938 |
2022-08-22 | $23.75 | $23.78 | $23.53 | $23.64 | $23.64 | 4,077 |
2022-08-19 | $23.80 | $23.84 | $23.80 | $23.84 | $23.84 | 4,966 |
2022-08-18 | $24.49 | $24.49 | $23.88 | $24.00 | $24.00 | 1,501 |
2022-08-17 | $24.00 | $24.17 | $24.00 | $24.17 | $24.17 | 1,128 |
2022-08-16 | $24.51 | $24.51 | $24.20 | $24.30 | $24.30 | 2,812 |
2022-08-15 | $24.00 | $24.42 | $24.00 | $24.32 | $24.32 | 5,359 |
2022-08-12 | $24.20 | $24.43 | $24.20 | $24.41 | $24.41 | 5,903 |
2022-08-11 | $23.82 | $24.05 | $23.82 | $24.05 | $24.05 | 224 |
2022-08-10 | $23.79 | $24.07 | $23.70 | $23.72 | $23.72 | 3,286 |
2022-08-09 | $23.17 | $23.19 | $23.17 | $23.19 | $23.19 | 2,102 |
2022-08-08 | $23.10 | $23.24 | $23.10 | $23.24 | $23.24 | 2,053 |
2022-08-05 | $22.86 | $22.86 | $22.66 | $22.73 | $22.73 | 546 |
2022-08-04 | $23.21 | $23.21 | $22.86 | $22.91 | $22.91 | 750 |
2022-08-03 | $22.60 | $22.80 | $22.45 | $22.80 | $22.80 | 2,230 |
2022-08-02 | $22.99 | $22.99 | $22.38 | $22.38 | $22.38 | 3,628 |
2022-08-01 | $23.40 | $23.40 | $23.03 | $23.03 | $23.03 | 1,800 |
2022-07-29 | $23.57 | $23.57 | $23.39 | $23.39 | $23.39 | 189 |
2022-07-28 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 7 |
2022-07-27 | $22.74 | $22.85 | $22.39 | $22.85 | $22.85 | 1,101 |
2022-07-26 | $22.89 | $22.89 | $22.62 | $22.62 | $22.62 | 3,318 |
2022-07-25 | $22.84 | $22.90 | $22.82 | $22.87 | $22.87 | 5,451 |
2022-07-22 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 16 |
2022-07-21 | $22.37 | $22.69 | $22.37 | $22.68 | $22.68 | 1,749 |
2022-07-20 | $22.78 | $22.82 | $22.68 | $22.68 | $22.68 | 3,210 |
2022-07-19 | $22.87 | $22.87 | $22.79 | $22.79 | $22.79 | 115 |
2022-07-18 | $22.98 | $23.06 | $22.68 | $22.68 | $22.68 | 2,558 |
2022-07-15 | $22.60 | $22.68 | $22.60 | $22.68 | $22.68 | 1,736 |
2022-07-14 | $22.08 | $22.18 | $21.98 | $22.18 | $22.18 | 1,469 |
2022-07-13 | $22.66 | $22.66 | $22.56 | $22.56 | $22.56 | 129 |
2022-07-12 | $22.72 | $22.75 | $22.53 | $22.53 | $22.53 | 1,552 |
2022-07-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 165 |
2022-07-08 | $22.81 | $22.99 | $22.81 | $22.99 | $22.99 | 2,108 |
2022-07-07 | $23.00 | $23.00 | $22.83 | $22.83 | $22.83 | 251 |
2022-07-06 | $22.74 | $22.85 | $22.74 | $22.82 | $22.82 | 746 |
2022-07-05 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 256 |
2022-07-01 | $23.07 | $23.20 | $23.00 | $23.20 | $23.20 | 878 |
2022-06-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 359 |
2022-06-29 | $23.48 | $23.48 | $23.42 | $23.42 | $23.42 | 282 |
2022-06-28 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 351 |
2022-06-27 | $23.54 | $23.84 | $23.54 | $23.80 | $23.80 | 704 |
2022-06-24 | $23.31 | $23.65 | $23.31 | $23.65 | $23.65 | 156 |
2022-06-23 | $23.05 | $23.05 | $22.91 | $22.91 | $22.91 | 5,806 |
2022-06-22 | $23.19 | $23.19 | $23.09 | $23.09 | $23.09 | 1,919 |
2022-06-21 | $23.10 | $23.32 | $23.07 | $23.32 | $23.32 | 3,562 |
2022-06-17 | $22.56 | $23.08 | $22.56 | $23.07 | $23.07 | 3,938 |
2022-06-16 | $22.97 | $23.20 | $22.82 | $23.10 | $22.76 | 2,499 |
2022-06-15 | $23.24 | $23.64 | $23.13 | $23.60 | $23.26 | 3,051 |
2022-06-14 | $23.39 | $23.40 | $23.17 | $23.17 | $22.83 | 1,830 |
2022-06-13 | $23.01 | $23.47 | $23.01 | $23.45 | $23.11 | 3,343 |
2022-06-10 | $24.41 | $24.41 | $24.07 | $24.07 | $23.72 | 6,200 |
2022-06-09 | $25.10 | $25.10 | $24.85 | $24.85 | $24.49 | 704 |
2022-06-08 | $25.26 | $25.28 | $25.18 | $25.18 | $24.81 | 2,073 |
2022-06-07 | $25.22 | $25.38 | $25.10 | $25.38 | $25.01 | 2,975 |
2022-06-06 | $25.49 | $25.49 | $25.30 | $25.32 | $24.95 | 1,805 |
2022-06-03 | $25.68 | $25.68 | $25.65 | $25.65 | $25.28 | 802 |
2022-06-02 | $25.91 | $25.91 | $25.72 | $25.82 | $25.45 | 2,599 |
2022-06-01 | $26.03 | $26.03 | $25.73 | $25.92 | $25.54 | 4,709 |
2022-05-31 | $26.63 | $26.63 | $25.99 | $25.99 | $25.61 | 1,081 |
2022-05-27 | $26.25 | $26.55 | $26.25 | $26.49 | $26.11 | 5,543 |
2022-05-26 | $25.96 | $25.96 | $25.92 | $25.92 | $25.55 | 211 |
2022-05-25 | $25.69 | $25.69 | $25.69 | $25.69 | $25.32 | 51 |
2022-05-24 | $25.16 | $25.46 | $25.16 | $25.46 | $25.09 | 16,298 |
2022-05-23 | $25.77 | $25.77 | $25.37 | $25.37 | $25.01 | 4,936 |
2022-05-20 | $25.40 | $25.48 | $25.40 | $25.48 | $25.11 | 159 |
2022-05-19 | $24.97 | $25.24 | $24.97 | $25.24 | $24.87 | 199 |
2022-05-18 | $25.17 | $25.20 | $24.63 | $24.63 | $24.28 | 1,204 |
2022-05-17 | $25.21 | $25.25 | $25.21 | $25.25 | $24.88 | 356 |
2022-05-16 | $24.13 | $24.70 | $24.13 | $24.70 | $24.34 | 380 |
2022-05-13 | $24.29 | $24.29 | $24.29 | $24.29 | $23.94 | 140 |
2022-05-12 | $23.60 | $24.00 | $23.55 | $23.94 | $23.59 | 4,949 |
2022-05-11 | $24.02 | $24.02 | $23.85 | $23.85 | $23.50 | 352 |
2022-05-10 | $23.82 | $23.89 | $23.74 | $23.74 | $23.40 | 841 |
2022-05-09 | $24.02 | $24.02 | $23.63 | $23.75 | $23.40 | 20,827 |
2022-05-06 | $24.53 | $24.61 | $24.24 | $24.24 | $23.89 | 2,743 |
2022-05-05 | $24.95 | $24.95 | $24.43 | $24.51 | $24.15 | 3,016 |
2022-05-04 | $24.61 | $25.21 | $24.53 | $25.21 | $24.84 | 2,168 |
2022-05-03 | $24.90 | $24.90 | $24.71 | $24.71 | $24.35 | 722 |
2022-05-02 | $24.71 | $24.83 | $24.71 | $24.83 | $24.47 | 924 |
2022-04-29 | $24.84 | $24.84 | $24.65 | $24.65 | $24.29 | 404 |
2022-04-28 | $25.22 | $25.22 | $25.22 | $25.22 | $24.86 | 282 |
2022-04-27 | $25.09 | $25.14 | $25.00 | $25.10 | $24.73 | 5,047 |
2022-04-26 | $25.33 | $25.33 | $25.19 | $25.19 | $24.82 | 1,303 |
2022-04-25 | $25.69 | $25.69 | $25.36 | $25.57 | $25.20 | 3,244 |
2022-04-22 | $25.67 | $25.79 | $25.67 | $25.71 | $25.34 | 4,905 |
2022-04-21 | $26.28 | $26.31 | $25.82 | $25.82 | $25.44 | 4,431 |
2022-04-20 | $26.42 | $26.44 | $26.31 | $26.32 | $25.93 | 10,320 |
2022-04-19 | $26.67 | $26.67 | $26.55 | $26.65 | $26.26 | 803 |
2022-04-18 | $26.26 | $26.72 | $26.26 | $26.70 | $26.32 | 2,158 |
2022-04-14 | $26.69 | $26.71 | $26.33 | $26.33 | $25.95 | 2,460 |
2022-04-13 | $26.78 | $26.78 | $26.70 | $26.74 | $26.35 | 1,694 |
2022-04-12 | $26.84 | $26.84 | $26.54 | $26.54 | $26.16 | 2,194 |
2022-04-11 | $26.50 | $26.76 | $26.50 | $26.66 | $26.28 | 3,655 |
2022-04-08 | $26.62 | $26.65 | $26.54 | $26.59 | $26.21 | 5,051 |
2022-04-07 | $26.62 | $26.91 | $26.62 | $26.70 | $26.31 | 13,355 |
2022-04-06 | $27.05 | $27.14 | $26.76 | $26.76 | $26.37 | 3,503 |
2022-04-05 | $27.64 | $27.64 | $27.07 | $27.07 | $26.67 | 15,712 |
2022-04-04 | $27.84 | $27.91 | $27.63 | $27.63 | $27.23 | 2,324 |
2022-04-01 | $27.79 | $27.90 | $27.71 | $27.71 | $27.31 | 1,741 |
2022-03-31 | $27.16 | $27.54 | $27.16 | $27.54 | $27.14 | 3,701 |
2022-03-30 | $27.28 | $27.29 | $27.21 | $27.29 | $26.89 | 2,287 |
2022-03-29 | $27.20 | $27.31 | $27.08 | $27.31 | $26.92 | 4,684 |
2022-03-28 | $26.90 | $26.93 | $26.81 | $26.93 | $26.54 | 3,123 |
2022-03-25 | $26.99 | $26.99 | $26.79 | $26.89 | $26.50 | 29,810 |
2022-03-24 | $26.56 | $26.94 | $26.56 | $26.94 | $26.55 | 2,956 |
2022-03-23 | $26.60 | $26.72 | $26.39 | $26.41 | $26.03 | 9,043 |
2022-03-22 | $26.47 | $26.67 | $26.47 | $26.67 | $26.28 | 3,774 |
2022-03-21 | $26.29 | $26.40 | $26.17 | $26.30 | $25.92 | 6,171 |
2022-03-18 | $25.54 | $26.39 | $25.49 | $26.39 | $26.01 | 2,516 |
2022-03-17 | $25.16 | $25.67 | $25.14 | $25.67 | $25.30 | 2,175 |
2022-03-16 | $25.10 | $25.22 | $24.97 | $25.11 | $24.74 | 4,716 |
2022-03-15 | $24.44 | $24.63 | $24.39 | $24.63 | $24.27 | 1,449 |
2022-03-14 | $24.79 | $24.79 | $24.34 | $24.39 | $24.03 | 19,383 |
2022-03-11 | $24.91 | $24.91 | $24.52 | $24.63 | $24.27 | 1,624 |
2022-03-10 | $24.78 | $24.84 | $24.72 | $24.72 | $24.36 | 3,074 |
2022-03-09 | $24.59 | $24.96 | $24.59 | $24.96 | $24.60 | 3,288 |
2022-03-08 | $23.65 | $24.08 | $23.52 | $24.08 | $23.73 | 2,214 |
2022-03-07 | $24.64 | $24.64 | $23.70 | $23.70 | $23.36 | 895 |
2022-03-04 | $24.56 | $24.67 | $24.54 | $24.67 | $24.31 | 2,472 |
2022-03-03 | $25.08 | $25.08 | $25.08 | $25.08 | $24.72 | 7 |
2022-03-02 | $25.00 | $25.09 | $24.91 | $25.04 | $24.67 | 9,148 |
2022-03-01 | $25.03 | $25.30 | $24.93 | $24.93 | $24.57 | 1,712 |
2022-02-28 | $24.74 | $25.21 | $24.74 | $25.21 | $24.84 | 2,561 |
2022-02-25 | $24.51 | $24.96 | $24.49 | $24.96 | $24.59 | 8,996 |
2022-02-24 | $23.69 | $24.21 | $23.55 | $24.21 | $23.86 | 4,185 |
2022-02-23 | $24.79 | $24.79 | $24.49 | $24.49 | $24.14 | 548 |
2022-02-22 | $24.66 | $25.06 | $24.66 | $25.01 | $24.65 | 12,022 |
2022-02-18 | $25.05 | $25.05 | $24.88 | $24.88 | $24.52 | 14,329 |
2022-02-17 | $25.33 | $25.33 | $25.04 | $25.04 | $24.68 | 1,459 |
2022-02-16 | $25.18 | $25.51 | $25.18 | $25.51 | $25.14 | 258 |
2022-02-15 | $24.87 | $25.29 | $24.87 | $25.18 | $24.81 | 2,015 |
2022-02-14 | $25.01 | $25.01 | $24.73 | $24.73 | $24.37 | 3,015 |
2022-02-11 | $25.00 | $25.11 | $25.00 | $25.02 | $24.66 | 1,333 |
2022-02-10 | $24.83 | $24.91 | $24.68 | $24.68 | $24.32 | 17,454 |
2022-02-09 | $24.65 | $24.81 | $24.64 | $24.81 | $24.45 | 1,838 |
2022-02-08 | $23.79 | $24.41 | $23.79 | $24.41 | $24.05 | 1,137 |
2022-02-07 | $23.84 | $23.85 | $23.80 | $23.81 | $23.46 | 8,028 |
2022-02-04 | $23.73 | $23.85 | $23.73 | $23.85 | $23.50 | 115 |
2022-02-03 | $24.18 | $24.18 | $23.92 | $23.92 | $23.57 | 3,216 |
2022-02-02 | $24.22 | $24.36 | $24.20 | $24.36 | $24.01 | 2,101 |
2022-02-01 | $24.21 | $24.32 | $24.03 | $24.32 | $23.97 | 85,914 |
2022-01-31 | $23.61 | $24.07 | $23.61 | $24.00 | $23.65 | 3,453 |
2022-01-28 | $23.38 | $23.45 | $23.38 | $23.45 | $23.11 | 326 |
2022-01-27 | $23.73 | $23.73 | $23.36 | $23.36 | $23.02 | 1,772 |
2022-01-26 | $23.97 | $23.97 | $23.65 | $23.65 | $23.30 | 2,552 |
2022-01-25 | $23.50 | $23.82 | $23.40 | $23.81 | $23.46 | 3,847 |
2022-01-24 | $23.95 | $23.98 | $23.38 | $23.85 | $23.51 | 3,424 |
2022-01-21 | $24.56 | $24.56 | $24.30 | $24.30 | $23.95 | 509 |
2022-01-20 | $24.65 | $24.65 | $24.58 | $24.58 | $24.22 | 746 |
2022-01-19 | $24.76 | $24.76 | $24.75 | $24.76 | $24.40 | 2,749 |
2022-01-18 | $25.13 | $25.26 | $25.01 | $25.01 | $24.65 | 722 |
2022-01-14 | $25.42 | $25.43 | $25.34 | $25.39 | $25.02 | 2,516 |
2022-01-13 | $25.57 | $25.57 | $25.42 | $25.42 | $25.05 | 2,838 |
2022-01-12 | $25.24 | $25.47 | $25.24 | $25.45 | $25.08 | 55,836 |
2022-01-11 | $24.82 | $24.96 | $24.82 | $24.96 | $24.59 | 693 |
2022-01-10 | $24.85 | $24.87 | $24.84 | $24.87 | $24.51 | 2,974 |
2022-01-07 | $25.04 | $25.04 | $25.04 | $25.04 | $24.67 | 27 |
2022-01-06 | $24.81 | $24.86 | $24.80 | $24.86 | $24.50 | 663 |
2022-01-05 | $24.76 | $24.76 | $24.72 | $24.72 | $24.36 | 217 |
2022-01-04 | $24.89 | $24.89 | $24.80 | $24.84 | $24.48 | 1,777 |
2022-01-03 | $25.02 | $25.02 | $24.85 | $24.85 | $24.48 | 472 |
2021-12-31 | $24.97 | $24.97 | $24.97 | $24.97 | $24.61 | 947 |
2021-12-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.61 | 165 |
2021-12-29 | $24.69 | $24.71 | $24.69 | $24.71 | $24.35 | 204 |
2021-12-28 | $24.73 | $25.01 | $24.73 | $24.77 | $24.41 | 1,127 |
2021-12-27 | $24.51 | $24.72 | $24.51 | $24.72 | $24.36 | 1,761 |
2021-12-23 | $24.40 | $24.49 | $24.38 | $24.49 | $24.14 | 3,604 |
2021-12-22 | $24.02 | $24.31 | $24.02 | $24.31 | $23.96 | 971 |
2021-12-21 | $24.21 | $24.21 | $23.94 | $24.01 | $23.66 | 3,700 |
2021-12-20 | $23.95 | $23.95 | $23.79 | $23.89 | $23.54 | 1,988 |
2021-12-17 | $23.73 | $24.10 | $23.73 | $24.07 | $23.72 | 10,238 |
2021-12-16 | $23.56 | $23.70 | $23.56 | $23.70 | $23.35 | 9,755 |
2021-12-15 | $22.99 | $23.39 | $22.99 | $23.39 | $23.05 | 3,166 |
2021-12-14 | $22.99 | $23.17 | $22.97 | $23.17 | $22.83 | 1,820 |
2021-12-13 | $23.06 | $23.06 | $23.06 | $23.06 | $22.73 | 91 |
2021-12-10 | $24.02 | $24.09 | $24.00 | $24.09 | $23.20 | 2,994 |
2021-12-09 | $23.83 | $24.00 | $23.80 | $24.00 | $23.12 | 3,053 |
2021-12-08 | $23.87 | $23.93 | $23.83 | $23.91 | $23.04 | 2,665 |
2021-12-07 | $23.58 | $23.78 | $23.58 | $23.78 | $22.91 | 1,136 |
2021-12-06 | $23.41 | $23.41 | $23.33 | $23.35 | $22.49 | 1,457 |
2021-12-03 | $23.53 | $23.57 | $23.33 | $23.37 | $22.51 | 3,343 |
2021-12-02 | $23.36 | $23.45 | $23.36 | $23.45 | $22.59 | 3,107 |
2021-12-01 | $23.31 | $23.31 | $22.88 | $22.88 | $22.04 | 1,180 |
2021-11-30 | $22.51 | $22.68 | $22.51 | $22.68 | $21.84 | 2,179 |
2021-11-29 | $22.35 | $22.45 | $22.31 | $22.45 | $21.62 | 2,800 |
2021-11-26 | $22.33 | $22.33 | $21.95 | $22.23 | $21.42 | 3,785 |
2021-11-24 | $22.93 | $23.19 | $22.90 | $23.17 | $22.32 | 4,199 |
2021-11-23 | $23.38 | $23.53 | $23.38 | $23.53 | $22.66 | 683 |
2021-11-22 | $23.75 | $23.75 | $23.47 | $23.47 | $22.61 | 5,625 |
2021-11-19 | $23.95 | $23.95 | $23.84 | $23.84 | $22.96 | 1,076 |
2021-11-18 | $23.96 | $23.96 | $23.96 | $23.96 | $23.08 | 169 |
2021-11-17 | $24.07 | $24.16 | $24.04 | $24.16 | $23.27 | 981 |
2021-11-16 | $24.40 | $24.40 | $24.04 | $24.08 | $23.20 | 5,347 |
2021-11-15 | $24.39 | $24.39 | $24.29 | $24.35 | $23.46 | 1,479 |
2021-11-12 | $24.46 | $24.55 | $24.46 | $24.50 | $23.60 | 551 |
2021-11-11 | $24.63 | $24.65 | $24.44 | $24.44 | $23.54 | 1,917 |
2021-11-10 | $24.84 | $25.08 | $24.55 | $24.55 | $23.65 | 4,138 |
2021-11-09 | $25.05 | $25.09 | $25.02 | $25.09 | $24.17 | 576 |
2021-11-08 | $25.26 | $25.26 | $25.05 | $25.08 | $24.16 | 13,271 |
2021-11-05 | $24.97 | $24.98 | $24.97 | $24.98 | $24.06 | 1,101 |
2021-11-04 | $24.66 | $24.66 | $24.66 | $24.66 | $23.76 | 441 |
2021-11-03 | $24.32 | $24.58 | $24.31 | $24.58 | $23.68 | 441 |
2021-11-02 | $24.20 | $24.35 | $24.12 | $24.15 | $23.26 | 3,166 |
2021-11-01 | $24.21 | $24.22 | $24.21 | $24.22 | $23.33 | 771 |
2021-10-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.41 | 229 |
2021-10-28 | $24.56 | $24.56 | $24.45 | $24.45 | $23.55 | 338 |
2021-10-27 | $24.66 | $24.66 | $24.66 | $24.66 | $23.75 | 172 |
2021-10-26 | $24.81 | $25.00 | $24.81 | $24.99 | $24.08 | 932 |
2021-10-25 | $24.88 | $24.88 | $24.88 | $24.88 | $23.97 | 154 |
2021-10-22 | $24.95 | $25.14 | $24.91 | $24.91 | $24.00 | 2,967 |
2021-10-21 | $24.89 | $24.93 | $24.72 | $24.86 | $23.94 | 3,711 |
2021-10-20 | $25.09 | $25.31 | $25.09 | $25.18 | $24.26 | 11,501 |
2021-10-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.13 | 41 |
2021-10-18 | $25.20 | $25.20 | $25.04 | $25.04 | $24.12 | 770 |
2021-10-15 | $24.85 | $25.17 | $24.85 | $25.17 | $24.24 | 2,034 |
2021-10-14 | $24.44 | $24.59 | $24.44 | $24.56 | $23.65 | 1,593 |
2021-10-13 | $24.28 | $24.43 | $24.26 | $24.43 | $23.53 | 1,146 |
2021-10-12 | $24.30 | $24.30 | $24.21 | $24.21 | $23.33 | 2,649 |
2021-10-11 | $24.02 | $24.02 | $24.02 | $24.02 | $23.14 | 42 |
2021-10-08 | $24.00 | $24.05 | $24.00 | $24.05 | $23.17 | 838 |
2021-10-07 | $24.11 | $24.11 | $23.99 | $23.99 | $23.11 | 1,216 |
2021-10-06 | $23.99 | $24.11 | $23.99 | $24.10 | $23.21 | 830 |
2021-10-05 | $24.15 | $24.15 | $24.13 | $24.14 | $23.25 | 1,905 |
2021-10-04 | $24.24 | $24.24 | $24.11 | $24.13 | $23.24 | 834 |
2021-10-01 | $24.28 | $24.28 | $24.28 | $24.28 | $23.39 | 22 |
2021-09-30 | $24.18 | $24.18 | $24.18 | $24.18 | $23.30 | 115 |
2021-09-29 | $24.15 | $24.15 | $24.15 | $24.15 | $23.26 | 35 |
2021-09-28 | $24.34 | $24.34 | $24.22 | $24.22 | $23.33 | 4,570 |
2021-09-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.94 | 167 |
2021-09-24 | $24.78 | $24.78 | $24.67 | $24.67 | $23.76 | 479 |
2021-09-23 | $24.92 | $24.92 | $24.89 | $24.89 | $23.98 | 560 |
2021-09-22 | $24.86 | $24.86 | $24.78 | $24.78 | $23.88 | 375 |
2021-09-21 | $24.48 | $24.48 | $24.48 | $24.48 | $23.58 | 106 |
2021-09-20 | $24.29 | $24.41 | $24.25 | $24.34 | $23.45 | 10,758 |
2021-09-17 | $25.11 | $25.11 | $24.84 | $24.87 | $23.96 | 3,885 |
2021-09-16 | $25.18 | $25.31 | $25.11 | $25.31 | $24.38 | 901 |
2021-09-15 | $25.39 | $25.39 | $25.39 | $25.39 | $24.46 | 142 |
2021-09-14 | $24.86 | $25.10 | $24.86 | $25.10 | $24.18 | 4,641 |
2021-09-13 | $25.00 | $25.00 | $24.98 | $24.98 | $24.07 | 1,030 |
2021-09-10 | $25.03 | $25.03 | $24.94 | $24.94 | $24.02 | 264 |
2021-09-09 | $24.84 | $24.85 | $24.79 | $24.83 | $23.92 | 1,335 |
2021-09-08 | $24.96 | $24.98 | $24.81 | $24.81 | $23.90 | 6,196 |
2021-09-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.15 | 271 |
2021-09-03 | $25.14 | $25.15 | $25.05 | $25.05 | $24.14 | 360 |
2021-09-02 | $25.08 | $25.09 | $25.08 | $25.08 | $24.16 | 571 |
2021-09-01 | $25.99 | $25.99 | $25.08 | $25.08 | $24.16 | 729 |
2021-08-31 | $25.31 | $25.45 | $25.27 | $25.45 | $24.51 | 4,731 |
2021-08-30 | $25.13 | $25.13 | $25.10 | $25.13 | $24.21 | 943 |
2021-08-27 | $24.75 | $24.91 | $24.74 | $24.89 | $23.98 | 2,973 |
2021-08-26 | $24.68 | $24.68 | $24.58 | $24.65 | $23.74 | 2,380 |
2021-08-25 | $24.76 | $24.76 | $24.76 | $24.76 | $23.85 | 105 |
2021-08-24 | $24.64 | $24.64 | $24.64 | $24.64 | $23.73 | 69 |
2021-08-23 | $24.55 | $24.55 | $24.55 | $24.55 | $23.65 | 25 |
2021-08-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.36 | 124 |
2021-08-19 | $24.32 | $24.32 | $24.32 | $24.32 | $23.42 | 245 |
2021-08-18 | $24.90 | $24.90 | $24.82 | $24.87 | $23.96 | 1,449 |
2021-08-17 | $24.65 | $24.75 | $24.65 | $24.75 | $23.84 | 2,136 |
2021-08-16 | $24.87 | $24.90 | $24.75 | $24.79 | $23.88 | 5,906 |
2021-08-13 | $24.83 | $24.83 | $24.83 | $24.83 | $23.92 | 60 |
2021-08-12 | $24.59 | $24.59 | $24.54 | $24.55 | $23.65 | 3,399 |
2021-08-11 | $24.62 | $24.68 | $24.62 | $24.68 | $23.77 | 250 |
2021-08-10 | $24.42 | $24.44 | $24.41 | $24.41 | $23.51 | 25,228 |
2021-08-09 | $24.43 | $24.43 | $24.30 | $24.30 | $23.41 | 1,691 |
2021-08-06 | $24.72 | $24.75 | $24.46 | $24.46 | $23.56 | 1,719 |
2021-08-05 | $24.68 | $24.69 | $24.61 | $24.61 | $23.71 | 371 |
2021-08-04 | $24.82 | $24.82 | $24.54 | $24.60 | $23.69 | 7,094 |
2021-08-03 | $24.71 | $24.87 | $24.71 | $24.87 | $23.96 | 1,055 |
2021-08-02 | $24.70 | $24.70 | $24.47 | $24.47 | $23.57 | 1,305 |
2021-07-30 | $24.59 | $24.59 | $24.52 | $24.55 | $23.65 | 2,362 |
2021-07-29 | $24.60 | $24.89 | $24.60 | $24.88 | $23.96 | 844 |
2021-07-28 | $24.48 | $24.65 | $24.45 | $24.65 | $23.74 | 2,227 |
2021-07-27 | $24.40 | $24.43 | $24.38 | $24.43 | $23.54 | 2,170 |
2021-07-26 | $23.37 | $24.40 | $23.37 | $24.32 | $23.43 | 2,620 |
2021-07-23 | $23.93 | $24.06 | $23.92 | $23.99 | $23.11 | 83,822 |
2021-07-22 | $23.89 | $23.95 | $23.89 | $23.95 | $23.07 | 174 |
2021-07-21 | $23.76 | $23.76 | $23.76 | $23.76 | $22.88 | 322 |
2021-07-20 | $23.46 | $23.46 | $23.46 | $23.46 | $22.60 | 70 |
2021-07-19 | $23.84 | $23.84 | $23.41 | $23.58 | $22.71 | 1,966 |
2021-07-16 | $24.18 | $24.24 | $24.18 | $24.24 | $23.35 | 150 |
2021-07-15 | $24.22 | $24.22 | $24.22 | $24.22 | $23.33 | 2,636 |
2021-07-14 | $23.89 | $23.89 | $23.89 | $23.89 | $23.01 | 83 |
2021-07-13 | $23.59 | $23.59 | $23.53 | $23.53 | $22.67 | 306 |
2021-07-12 | $23.80 | $24.01 | $23.80 | $23.97 | $23.09 | 2,004 |
2021-07-09 | $23.99 | $23.99 | $23.99 | $23.99 | $23.11 | 28 |
2021-07-08 | $23.71 | $23.71 | $23.71 | $23.71 | $22.84 | 226 |
2021-07-07 | $23.85 | $24.01 | $23.85 | $24.01 | $23.12 | 344 |
2021-07-06 | $23.82 | $23.94 | $23.82 | $23.88 | $23.01 | 1,372 |
2021-07-02 | $24.20 | $24.25 | $24.12 | $24.25 | $23.36 | 611 |
2021-07-01 | $24.05 | $24.05 | $24.05 | $24.05 | $23.17 | 92 |
2021-06-30 | $24.09 | $24.12 | $24.09 | $24.11 | $23.23 | 871 |
2021-06-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.36 | 38 |
2021-06-28 | $24.15 | $24.22 | $24.15 | $24.22 | $23.33 | 100 |
2021-06-25 | $24.37 | $24.37 | $24.24 | $24.32 | $23.43 | 457 |
2021-06-24 | $24.17 | $24.31 | $24.17 | $24.24 | $23.35 | 1,484 |
2021-06-23 | $23.79 | $23.79 | $23.74 | $23.74 | $22.87 | 247 |
2021-06-22 | $23.48 | $23.60 | $23.48 | $23.60 | $22.74 | 25,262 |
2021-06-21 | $23.46 | $23.56 | $23.37 | $23.56 | $22.70 | 747 |
2021-06-18 | $23.36 | $23.44 | $23.23 | $23.44 | $22.58 | 3,125 |
2021-06-17 | $23.71 | $23.71 | $23.58 | $23.58 | $22.72 | 680 |
2021-06-16 | $24.21 | $24.30 | $23.88 | $23.88 | $23.01 | 1,540 |
2021-06-15 | $24.18 | $24.37 | $24.18 | $24.37 | $23.48 | 778 |
2021-06-14 | $24.62 | $24.64 | $24.54 | $24.54 | $23.64 | 919 |
2021-06-11 | $24.74 | $24.74 | $24.74 | $24.74 | $23.84 | 1,480 |
2021-06-10 | $24.76 | $24.89 | $24.76 | $24.77 | $23.86 | 890 |
2021-06-09 | $25.02 | $25.02 | $24.91 | $24.91 | $23.75 | 2,076 |
2021-06-08 | $24.97 | $24.97 | $24.97 | $24.97 | $23.81 | 124 |
2021-06-07 | $25.22 | $25.22 | $25.07 | $25.07 | $23.91 | 661 |
2021-06-04 | $24.56 | $24.56 | $24.48 | $24.52 | $23.38 | 577 |
2021-06-03 | $24.20 | $24.31 | $24.20 | $24.31 | $23.18 | 1,241 |
2021-06-02 | $24.69 | $24.71 | $24.64 | $24.64 | $23.49 | 1,286 |
2021-06-01 | $24.62 | $24.72 | $24.52 | $24.52 | $23.38 | 1,044 |
2021-05-28 | $24.22 | $24.33 | $24.22 | $24.30 | $23.17 | 1,019 |
2021-05-27 | $23.93 | $24.03 | $23.93 | $24.03 | $22.91 | 804 |
2021-05-26 | $24.52 | $24.52 | $23.85 | $23.89 | $22.78 | 14,442 |
2021-05-25 | $24.28 | $24.28 | $23.76 | $23.76 | $22.65 | 3,097 |
2021-05-24 | $24.16 | $24.16 | $23.95 | $23.99 | $22.87 | 4,636 |
2021-05-21 | $24.14 | $24.17 | $23.91 | $24.08 | $22.96 | 2,947 |
2021-05-20 | $23.96 | $24.23 | $23.96 | $24.21 | $23.08 | 1,552 |
2021-05-19 | $23.93 | $24.10 | $23.76 | $23.92 | $22.81 | 1,660 |
2021-05-18 | $24.23 | $24.24 | $24.19 | $24.19 | $23.07 | 265 |
2021-05-17 | $24.07 | $24.07 | $24.05 | $24.05 | $22.93 | 267 |
2021-05-14 | $23.89 | $23.95 | $23.87 | $23.88 | $22.77 | 1,105 |
2021-05-13 | $23.59 | $23.61 | $23.50 | $23.61 | $22.51 | 1,964 |
2021-05-12 | $23.80 | $23.80 | $23.33 | $23.33 | $22.24 | 853 |
2021-05-11 | $24.02 | $24.02 | $23.88 | $23.93 | $22.82 | 513 |
2021-05-10 | $24.00 | $24.15 | $24.00 | $24.12 | $22.99 | 1,322 |
2021-05-07 | $23.90 | $23.90 | $23.84 | $23.84 | $22.73 | 810 |
2021-05-06 | $23.43 | $23.49 | $23.43 | $23.49 | $22.40 | 339 |
2021-05-05 | $23.11 | $23.11 | $23.05 | $23.05 | $21.98 | 265 |
2021-05-04 | $23.08 | $23.10 | $23.08 | $23.09 | $22.01 | 550 |
2021-05-03 | $23.18 | $23.23 | $23.14 | $23.23 | $22.15 | 1,345 |
2021-04-30 | $23.36 | $23.36 | $22.94 | $22.94 | $21.87 | 4,564 |
2021-04-29 | $23.44 | $23.51 | $23.40 | $23.51 | $22.42 | 431 |
2021-04-28 | $23.44 | $23.44 | $23.42 | $23.43 | $22.34 | 2,100 |
2021-04-27 | $23.70 | $23.70 | $23.44 | $23.44 | $22.35 | 3,495 |
2021-04-26 | $23.90 | $23.90 | $23.73 | $23.73 | $22.63 | 4,636 |
2021-04-23 | $23.85 | $23.86 | $23.85 | $23.86 | $22.75 | 291 |
2021-04-22 | $23.74 | $23.74 | $23.72 | $23.72 | $22.62 | 893 |
2021-04-21 | $23.55 | $23.72 | $23.55 | $23.67 | $22.57 | 2,535 |
2021-04-20 | $23.36 | $23.38 | $23.35 | $23.38 | $22.29 | 15,124 |
2021-04-19 | $23.62 | $23.62 | $23.37 | $23.37 | $22.28 | 1,321 |
2021-04-16 | $23.62 | $23.62 | $23.54 | $23.54 | $22.44 | 269 |
2021-04-15 | $23.65 | $23.65 | $23.38 | $23.41 | $22.32 | 1,695 |
2021-04-14 | $23.18 | $23.18 | $23.18 | $23.18 | $22.11 | 187 |
2021-04-13 | $22.68 | $22.82 | $22.68 | $22.82 | $21.76 | 1,661 |
2021-04-12 | $22.75 | $22.75 | $22.63 | $22.68 | $21.62 | 2,844 |
2021-04-09 | $23.01 | $23.01 | $22.74 | $22.74 | $21.69 | 555 |
2021-04-08 | $23.08 | $23.16 | $23.08 | $23.09 | $22.02 | 895 |
2021-04-07 | $22.78 | $22.85 | $22.78 | $22.84 | $21.78 | 1,329 |
2021-04-06 | $22.94 | $22.94 | $22.91 | $22.91 | $21.85 | 619 |
2021-04-05 | $22.82 | $22.83 | $22.78 | $22.83 | $21.77 | 2,288 |
2021-04-01 | $22.55 | $22.55 | $22.55 | $22.55 | $21.50 | 31 |
2021-03-31 | $22.20 | $22.22 | $22.17 | $22.22 | $21.19 | 403 |
2021-03-30 | $22.25 | $22.36 | $22.17 | $22.36 | $21.32 | 955 |
2021-03-29 | $22.15 | $22.32 | $22.15 | $22.32 | $21.28 | 337 |
2021-03-26 | $21.88 | $22.20 | $21.88 | $22.20 | $21.17 | 1,020 |
2021-03-25 | $21.57 | $21.88 | $21.57 | $21.88 | $20.86 | 1,056 |
2021-03-24 | $21.58 | $21.58 | $21.49 | $21.49 | $20.49 | 5,113 |
2021-03-23 | $21.93 | $21.93 | $21.66 | $21.66 | $20.65 | 514 |
2021-03-22 | $22.11 | $22.11 | $22.11 | $22.11 | $21.08 | 31 |
2021-03-19 | $22.33 | $22.36 | $22.10 | $22.10 | $21.07 | 1,395 |
2021-03-18 | $22.35 | $22.35 | $22.35 | $22.35 | $21.31 | 3 |
2021-03-17 | $22.58 | $22.62 | $22.51 | $22.51 | $21.47 | 1,957 |
2021-03-16 | $22.49 | $22.50 | $22.30 | $22.50 | $21.45 | 654 |
2021-03-15 | $22.42 | $22.42 | $22.41 | $22.41 | $21.37 | 300 |
2021-03-12 | $21.68 | $22.16 | $21.68 | $22.16 | $21.13 | 185 |
2021-03-11 | $22.15 | $22.21 | $22.15 | $22.21 | $21.18 | 485 |
2021-03-10 | $21.61 | $21.90 | $21.61 | $21.90 | $20.88 | 2,506 |
2021-03-09 | $21.24 | $21.43 | $21.24 | $21.36 | $20.37 | 329 |
2021-03-08 | $21.06 | $21.06 | $21.06 | $21.06 | $20.08 | 88 |
2021-03-05 | $20.95 | $20.95 | $20.95 | $20.95 | $19.98 | 184 |
2021-03-04 | $20.96 | $20.96 | $20.96 | $20.96 | $19.98 | 102 |
2021-03-03 | $21.22 | $21.29 | $21.22 | $21.29 | $20.30 | 224 |
2021-03-02 | $21.38 | $21.42 | $21.33 | $21.33 | $20.34 | 1,293 |
2021-03-01 | $21.01 | $21.01 | $20.89 | $20.89 | $19.91 | 303 |
2021-02-26 | $20.34 | $20.56 | $20.34 | $20.55 | $19.59 | 666 |
2021-02-25 | $20.77 | $20.77 | $20.38 | $20.39 | $19.45 | 928 |
2021-02-24 | $21.35 | $21.35 | $21.35 | $21.35 | $20.36 | 2 |
2021-02-23 | $21.27 | $21.27 | $21.15 | $21.21 | $20.23 | 506 |
2021-02-22 | $20.90 | $20.99 | $20.80 | $20.80 | $19.84 | 3,240 |
2021-02-19 | $21.22 | $21.22 | $21.16 | $21.16 | $20.17 | 836 |
2021-02-18 | $21.26 | $21.26 | $21.17 | $21.17 | $20.19 | 277 |
2021-02-17 | $21.49 | $21.58 | $21.49 | $21.58 | $20.57 | 717 |
2021-02-16 | $21.74 | $21.74 | $21.33 | $21.47 | $20.47 | 4,290 |
2021-02-12 | $21.47 | $21.47 | $21.47 | $21.47 | $20.47 | 215 |
2021-02-11 | $21.60 | $21.60 | $21.39 | $21.39 | $20.39 | 1,303 |
2021-02-10 | $21.77 | $21.77 | $21.61 | $21.62 | $20.61 | 1,607 |
2021-02-09 | $21.70 | $21.70 | $21.70 | $21.70 | $20.69 | 321 |
2021-02-08 | $21.26 | $21.31 | $21.21 | $21.31 | $20.31 | 2,744 |
2021-02-05 | $21.40 | $21.40 | $21.26 | $21.26 | $20.27 | 533 |
2021-02-04 | $20.89 | $20.97 | $20.89 | $20.97 | $19.99 | 274 |
2021-02-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 82 |
2021-02-02 | $21.06 | $21.06 | $21.06 | $21.06 | $20.08 | 146 |
2021-02-01 | $20.70 | $21.08 | $20.70 | $21.08 | $20.10 | 2,748 |
2021-01-29 | $20.48 | $20.49 | $20.33 | $20.33 | $19.39 | 903 |
2021-01-28 | $21.07 | $21.19 | $21.05 | $21.19 | $20.20 | 1,077 |
2021-01-27 | $21.00 | $21.12 | $21.00 | $21.12 | $20.14 | 1,847 |
2021-01-26 | $21.61 | $21.80 | $21.59 | $21.80 | $20.78 | 1,433 |
2021-01-25 | $21.67 | $21.71 | $21.18 | $21.71 | $20.70 | 4,650 |
2021-01-22 | $21.56 | $21.69 | $21.38 | $21.69 | $20.68 | 4,440 |
2021-01-21 | $22.22 | $22.22 | $21.93 | $21.98 | $20.96 | 1,834 |
2021-01-20 | $22.35 | $22.35 | $22.21 | $22.25 | $21.22 | 1,377 |
2021-01-19 | $23.24 | $23.24 | $22.31 | $22.31 | $21.27 | 814 |
2021-01-15 | $22.35 | $22.44 | $22.35 | $22.44 | $21.40 | 650 |
2021-01-14 | $22.27 | $22.64 | $22.27 | $22.60 | $21.55 | 392 |
2021-01-13 | $22.37 | $22.37 | $22.31 | $22.31 | $21.27 | 10,226 |
2021-01-12 | $22.60 | $22.60 | $22.42 | $22.48 | $21.43 | 429 |
2021-01-11 | $22.45 | $22.45 | $22.45 | $22.45 | $21.40 | 65 |
2021-01-08 | $22.61 | $22.75 | $22.49 | $22.68 | $21.62 | 4,535 |
2021-01-07 | $22.95 | $22.95 | $22.40 | $22.48 | $21.43 | 26,406 |
2021-01-06 | $22.07 | $22.75 | $22.07 | $22.55 | $21.50 | 7,537 |
2021-01-05 | $21.84 | $21.93 | $21.78 | $21.93 | $20.91 | 362 |
2021-01-04 | $22.00 | $22.17 | $21.79 | $21.79 | $20.78 | 2,291 |
2020-12-31 | $21.57 | $21.62 | $21.52 | $21.58 | $20.57 | 875 |
2020-12-30 | $21.84 | $21.84 | $21.82 | $21.84 | $20.83 | 1,230 |
2020-12-29 | $21.81 | $21.81 | $21.81 | $21.81 | $20.79 | 143 |
2020-12-28 | $21.17 | $21.30 | $21.17 | $21.30 | $20.31 | 407 |
2020-12-24 | $21.26 | $21.26 | $21.22 | $21.22 | $20.23 | 208 |
2020-12-23 | $21.09 | $21.17 | $21.09 | $21.17 | $20.19 | 518 |
2020-12-22 | $20.95 | $20.95 | $20.54 | $20.57 | $19.61 | 791 |
2020-12-21 | $21.06 | $21.09 | $21.01 | $21.01 | $20.04 | 629 |
2020-12-18 | $21.65 | $21.65 | $21.38 | $21.38 | $20.38 | 2,246 |
2020-12-17 | $21.84 | $21.84 | $21.73 | $21.73 | $20.72 | 679 |
2020-12-16 | $21.41 | $21.41 | $21.40 | $21.40 | $20.40 | 718 |
2020-12-15 | $21.06 | $21.27 | $21.06 | $21.19 | $20.21 | 1,502 |
2020-12-14 | $21.19 | $21.19 | $20.93 | $20.93 | $19.96 | 1,248 |
2020-12-11 | $21.17 | $21.17 | $21.17 | $21.17 | $20.00 | 34 |
2020-12-10 | $21.30 | $21.37 | $21.30 | $21.32 | $20.15 | 774 |
2020-12-09 | $22.09 | $22.09 | $21.06 | $21.06 | $19.90 | 2,434 |
2020-12-08 | $21.21 | $21.32 | $21.21 | $21.32 | $20.14 | 393 |
2020-12-07 | $21.50 | $21.50 | $21.21 | $21.28 | $20.11 | 1,944 |
2020-12-04 | $21.81 | $21.99 | $21.57 | $21.57 | $20.38 | 2,336 |
2020-12-03 | $21.52 | $21.58 | $21.51 | $21.51 | $20.32 | 465 |
2020-12-02 | $21.07 | $21.30 | $21.04 | $21.30 | $20.13 | 638 |
2020-12-01 | $20.61 | $20.97 | $20.61 | $20.97 | $19.81 | 2,467 |
2020-11-30 | $20.34 | $20.34 | $20.25 | $20.25 | $19.13 | 403 |
2020-11-27 | $20.74 | $20.74 | $20.51 | $20.60 | $19.46 | 1,246 |
2020-11-25 | $20.71 | $20.71 | $20.67 | $20.67 | $19.53 | 256 |
2020-11-24 | $20.65 | $20.82 | $20.65 | $20.82 | $19.67 | 210 |
2020-11-23 | $20.32 | $20.40 | $20.32 | $20.40 | $19.28 | 1,217 |
2020-11-20 | $20.44 | $20.44 | $20.31 | $20.33 | $19.21 | 1,254 |
2020-11-19 | $20.04 | $20.32 | $19.94 | $20.27 | $19.15 | 1,462 |
2020-11-18 | $20.52 | $20.52 | $20.31 | $20.31 | $19.19 | 259 |
2020-11-17 | $20.22 | $20.22 | $20.22 | $20.22 | $19.11 | 69 |
2020-11-16 | $20.15 | $20.15 | $20.10 | $20.10 | $18.99 | 253 |
2020-11-13 | $19.43 | $19.51 | $19.43 | $19.51 | $18.44 | 101 |
2020-11-12 | $19.15 | $19.15 | $19.05 | $19.05 | $18.00 | 38,132 |
2020-11-11 | $19.37 | $19.45 | $19.23 | $19.45 | $18.38 | 40,562 |
2020-11-10 | $19.36 | $19.37 | $19.36 | $19.37 | $18.30 | 650 |
2020-11-09 | $19.03 | $19.03 | $19.03 | $19.03 | $17.98 | 180 |
2020-11-06 | $18.20 | $18.34 | $18.20 | $18.34 | $17.33 | 100 |
2020-11-05 | $17.99 | $18.13 | $17.97 | $18.13 | $17.13 | 802 |
2020-11-04 | $17.50 | $17.50 | $17.42 | $17.42 | $16.46 | 105 |
2020-11-03 | $17.21 | $17.21 | $17.21 | $17.21 | $16.27 | 1 |
2020-11-02 | $16.90 | $16.97 | $16.65 | $16.97 | $16.03 | 4,003 |
2020-10-30 | $16.97 | $17.00 | $16.93 | $17.00 | $16.06 | 200 |
2020-10-29 | $16.82 | $16.82 | $16.82 | $16.82 | $15.89 | 81 |
2020-10-28 | $17.22 | $17.22 | $17.00 | $17.14 | $16.20 | 533 |
2020-10-27 | $17.79 | $17.80 | $17.69 | $17.69 | $16.72 | 617 |
2020-10-26 | $17.85 | $17.85 | $17.80 | $17.80 | $16.82 | 384 |
2020-10-23 | $18.06 | $18.14 | $18.06 | $18.10 | $17.10 | 1,106 |
2020-10-22 | $17.96 | $17.96 | $17.96 | $17.96 | $16.97 | 33 |
2020-10-21 | $17.82 | $17.91 | $17.82 | $17.91 | $16.92 | 713 |
2020-10-20 | $17.66 | $17.72 | $17.60 | $17.63 | $16.66 | 3,100 |
2020-10-19 | $17.39 | $17.39 | $17.31 | $17.31 | $16.36 | 2,254 |
2020-10-16 | $17.56 | $17.56 | $17.50 | $17.50 | $16.53 | 149 |
2020-10-15 | $17.00 | $17.44 | $17.00 | $17.44 | $16.48 | 1,351 |
2020-10-14 | $17.51 | $17.51 | $17.43 | $17.43 | $16.47 | 125 |
2020-10-13 | $17.47 | $17.47 | $17.43 | $17.43 | $16.47 | 245 |
2020-10-12 | $17.67 | $17.67 | $17.67 | $17.67 | $16.69 | 187 |
2020-10-09 | $17.74 | $17.84 | $17.58 | $17.71 | $16.73 | 2,175 |
2020-10-08 | $17.49 | $17.53 | $17.49 | $17.53 | $16.56 | 802 |
2020-10-07 | $16.93 | $17.01 | $16.90 | $17.01 | $16.07 | 724 |
2020-10-06 | $16.65 | $16.65 | $16.65 | $16.65 | $15.73 | 3 |
2020-10-05 | $16.82 | $16.82 | $16.82 | $16.82 | $15.90 | 277 |
2020-10-02 | $16.52 | $16.52 | $16.52 | $16.52 | $15.61 | 33 |
2020-10-01 | $16.65 | $16.70 | $16.40 | $16.41 | $15.51 | 1,466 |
2020-09-30 | $16.57 | $16.57 | $16.57 | $16.57 | $15.66 | 84 |
2020-09-29 | $16.26 | $16.26 | $16.21 | $16.21 | $15.32 | 712 |
2020-09-28 | $16.01 | $16.23 | $16.01 | $16.23 | $15.33 | 734 |
2020-09-25 | $15.84 | $16.04 | $15.83 | $16.04 | $15.15 | 514 |
2020-09-24 | $16.04 | $16.04 | $16.04 | $16.04 | $15.16 | 23 |
2020-09-23 | $16.00 | $16.00 | $15.63 | $15.63 | $14.77 | 153 |
2020-09-22 | $16.18 | $16.18 | $16.16 | $16.16 | $15.27 | 317 |
2020-09-21 | $16.15 | $16.32 | $16.15 | $16.32 | $15.42 | 376 |
2020-09-18 | $16.67 | $16.67 | $16.67 | $16.67 | $15.75 | 7 |
2020-09-17 | $16.97 | $16.97 | $16.85 | $16.91 | $15.98 | 1,947 |
2020-09-16 | $17.11 | $17.11 | $17.09 | $17.09 | $16.15 | 658 |
2020-09-15 | $17.13 | $17.13 | $17.01 | $17.01 | $16.07 | 710 |
2020-09-14 | $16.98 | $17.15 | $16.98 | $17.12 | $16.17 | 1,094 |
2020-09-11 | $16.61 | $16.69 | $16.57 | $16.69 | $15.77 | 2,027 |
2020-09-10 | $16.67 | $16.69 | $16.44 | $16.46 | $15.55 | 406 |
2020-09-09 | $16.54 | $16.56 | $16.52 | $16.53 | $15.62 | 3,392 |
2020-09-08 | $16.29 | $16.29 | $16.13 | $16.16 | $15.27 | 3,161 |
2020-09-04 | $16.30 | $16.53 | $16.21 | $16.53 | $15.62 | 1,634 |
2020-09-03 | $16.42 | $16.42 | $16.36 | $16.36 | $15.46 | 1,036 |
2020-09-02 | $16.63 | $16.64 | $16.63 | $16.64 | $15.72 | 612 |
2020-09-01 | $16.71 | $16.81 | $16.70 | $16.79 | $15.86 | 3,306 |
2020-08-31 | $16.59 | $16.59 | $16.45 | $16.45 | $15.55 | 2,498 |
2020-08-28 | $17.03 | $17.03 | $17.02 | $17.02 | $16.08 | 294 |
2020-08-27 | $16.69 | $16.69 | $16.54 | $16.60 | $15.69 | 760 |
2020-08-26 | $16.94 | $16.94 | $16.80 | $16.80 | $15.88 | 1,634 |
2020-08-25 | $16.87 | $17.05 | $16.87 | $17.05 | $16.11 | 1,111 |
2020-08-24 | $16.98 | $16.98 | $16.85 | $16.85 | $15.92 | 529 |
2020-08-21 | $16.98 | $16.98 | $16.93 | $16.93 | $16.00 | 360 |
2020-08-20 | $17.05 | $17.09 | $17.05 | $17.09 | $16.15 | 878 |
2020-08-19 | $17.38 | $17.38 | $17.23 | $17.23 | $16.28 | 1,405 |
2020-08-18 | $17.27 | $17.31 | $17.27 | $17.29 | $16.34 | 1,974 |
2020-08-17 | $17.36 | $17.36 | $17.31 | $17.31 | $16.36 | 1,085 |
2020-08-14 | $17.30 | $17.30 | $17.30 | $17.30 | $16.35 | 205 |
2020-08-13 | $16.90 | $17.01 | $16.90 | $17.01 | $16.07 | 475 |
2020-08-12 | $16.92 | $16.92 | $16.92 | $16.92 | $15.99 | 126 |
2020-08-11 | $16.84 | $16.84 | $16.82 | $16.82 | $15.89 | 735 |
2020-08-10 | $16.64 | $16.64 | $16.64 | $16.64 | $15.72 | 40 |
2020-08-07 | $16.57 | $16.57 | $16.57 | $16.57 | $15.65 | 2 |
2020-08-06 | $16.55 | $16.55 | $16.42 | $16.53 | $15.62 | 769 |
2020-08-05 | $16.41 | $16.62 | $16.28 | $16.49 | $15.58 | 3,494 |
2020-08-04 | $16.03 | $16.08 | $16.03 | $16.08 | $15.19 | 178 |
2020-08-03 | $16.02 | $16.20 | $16.02 | $16.20 | $15.31 | 260 |
2020-07-31 | $16.22 | $16.22 | $16.22 | $16.22 | $15.33 | 148 |
2020-07-30 | $16.51 | $16.51 | $16.36 | $16.38 | $15.48 | 3,233 |
2020-07-29 | $16.62 | $16.71 | $16.62 | $16.71 | $15.79 | 187 |
2020-07-28 | $16.70 | $16.71 | $16.70 | $16.71 | $15.79 | 492 |
2020-07-27 | $16.46 | $16.74 | $16.46 | $16.74 | $15.82 | 3,294 |
2020-07-24 | $16.13 | $16.30 | $16.13 | $16.30 | $15.40 | 1,614 |
2020-07-23 | $16.19 | $16.30 | $16.16 | $16.20 | $15.31 | 1,914 |
2020-07-22 | $16.23 | $16.34 | $16.23 | $16.34 | $15.44 | 283 |
2020-07-21 | $16.09 | $16.09 | $16.09 | $16.09 | $15.20 | 100 |
2020-07-20 | $15.73 | $15.74 | $15.67 | $15.74 | $14.87 | 420 |
2020-07-17 | $15.69 | $15.78 | $15.58 | $15.67 | $14.81 | 6,132 |
2020-07-16 | $15.94 | $15.94 | $15.81 | $15.88 | $15.01 | 2,586 |
2020-07-15 | $15.95 | $15.97 | $15.95 | $15.97 | $15.09 | 467 |
2020-07-14 | $15.43 | $15.72 | $15.35 | $15.72 | $14.85 | 5,341 |
2020-07-13 | $15.70 | $15.70 | $15.56 | $15.56 | $14.71 | 7,444 |
2020-07-10 | $15.82 | $15.82 | $15.81 | $15.81 | $14.93 | 313 |
2020-07-09 | $16.05 | $16.06 | $15.84 | $15.84 | $14.97 | 1,945 |
2020-07-08 | $16.03 | $16.09 | $16.03 | $16.07 | $15.18 | 2,722 |
2020-07-07 | $16.16 | $16.16 | $16.16 | $16.16 | $15.27 | 100 |
2020-07-06 | $16.92 | $16.92 | $16.53 | $16.53 | $15.62 | 500 |
2020-07-02 | $16.42 | $16.42 | $16.35 | $16.35 | $15.45 | 337 |
2020-07-01 | $16.09 | $16.09 | $16.09 | $16.09 | $15.21 | 9 |
2020-06-30 | $15.78 | $15.95 | $15.78 | $15.95 | $15.07 | 3,247 |
2020-06-29 | $15.85 | $15.96 | $15.85 | $15.96 | $15.08 | 2,363 |
2020-06-26 | $16.34 | $16.34 | $15.82 | $15.82 | $14.95 | 1,972 |
2020-06-25 | $16.27 | $16.27 | $16.27 | $16.27 | $15.37 | 52 |
2020-06-24 | $16.43 | $16.43 | $16.26 | $16.27 | $15.38 | 755 |
2020-06-23 | $16.83 | $16.83 | $16.65 | $16.65 | $15.73 | 721 |
2020-06-22 | $16.67 | $16.67 | $16.54 | $16.56 | $15.64 | 593 |
2020-06-19 | $16.40 | $16.58 | $16.40 | $16.58 | $15.66 | 566 |
2020-06-18 | $16.12 | $16.12 | $16.12 | $16.12 | $15.23 | 921 |
2020-06-17 | $16.90 | $16.90 | $16.54 | $16.54 | $15.62 | 1,247 |
2020-06-16 | $17.57 | $17.57 | $16.54 | $16.54 | $15.63 | 1,924 |
2020-06-15 | $16.20 | $16.46 | $16.20 | $16.45 | $15.54 | 1,933 |
2020-06-12 | $16.37 | $16.52 | $16.34 | $16.52 | $15.61 | 2,204 |
2020-06-11 | $16.45 | $16.45 | $15.83 | $15.83 | $14.96 | 2,683 |
2020-06-10 | $17.25 | $17.37 | $17.25 | $17.34 | $16.25 | 1,287 |
2020-06-09 | $17.94 | $17.94 | $17.58 | $17.65 | $16.54 | 3,733 |
2020-06-08 | $17.99 | $18.36 | $17.78 | $18.36 | $17.21 | 15,436 |
2020-06-05 | $17.63 | $17.74 | $17.63 | $17.74 | $16.62 | 840 |
2020-06-04 | $17.20 | $17.20 | $17.00 | $17.00 | $15.93 | 1,891 |
2020-06-03 | $17.41 | $17.42 | $17.33 | $17.33 | $16.24 | 514 |
2020-06-02 | $16.87 | $17.12 | $16.78 | $16.95 | $15.89 | 2,916 |
2020-06-01 | $16.41 | $16.48 | $16.41 | $16.48 | $15.45 | 475 |
2020-05-29 | $15.68 | $15.98 | $15.68 | $15.98 | $14.97 | 630 |
2020-05-28 | $16.13 | $16.16 | $16.08 | $16.08 | $15.07 | 1,338 |
2020-05-27 | $16.11 | $16.23 | $16.11 | $16.23 | $15.21 | 324 |
2020-05-26 | $15.83 | $16.20 | $15.83 | $15.97 | $14.97 | 744 |
2020-05-22 | $15.25 | $15.38 | $15.25 | $15.38 | $14.42 | 786 |
2020-05-21 | $15.24 | $15.24 | $15.23 | $15.23 | $14.28 | 160 |
2020-05-20 | $14.94 | $15.28 | $14.94 | $15.27 | $14.32 | 236 |
2020-05-19 | $15.59 | $15.59 | $14.82 | $14.82 | $13.89 | 589 |
2020-05-18 | $15.32 | $15.32 | $15.32 | $15.32 | $14.35 | 6 |
2020-05-15 | $14.91 | $14.91 | $14.56 | $14.56 | $13.65 | 5,555 |
2020-05-14 | $14.49 | $14.88 | $14.33 | $14.88 | $13.95 | 595 |
2020-05-13 | $15.21 | $15.21 | $14.73 | $14.73 | $13.80 | 691 |
2020-05-12 | $15.14 | $15.16 | $15.11 | $15.11 | $14.16 | 1,102 |
2020-05-11 | $15.42 | $15.42 | $15.42 | $15.42 | $14.46 | 78 |
2020-05-08 | $15.38 | $15.52 | $15.38 | $15.52 | $14.55 | 494 |
2020-05-07 | $14.90 | $14.97 | $14.90 | $14.93 | $13.99 | 4,709 |
2020-05-06 | $14.93 | $14.93 | $14.93 | $14.93 | $13.99 | 149 |
2020-05-05 | $14.99 | $14.99 | $14.93 | $14.93 | $13.99 | 1,715 |
2020-05-04 | $14.16 | $14.16 | $14.16 | $14.16 | $13.27 | 144 |
2020-05-01 | $14.42 | $14.43 | $14.03 | $14.16 | $13.27 | 7,308 |
2020-04-30 | $15.16 | $15.16 | $14.70 | $14.79 | $13.87 | 738 |
2020-04-29 | $14.75 | $15.14 | $14.75 | $15.14 | $14.18 | 158 |
2020-04-28 | $14.20 | $14.38 | $14.20 | $14.38 | $13.48 | 721 |
2020-04-27 | $13.73 | $13.80 | $13.73 | $13.77 | $12.90 | 1,408 |
2020-04-24 | $13.48 | $13.48 | $13.48 | $13.48 | $12.63 | 157 |
2020-04-23 | $13.66 | $13.66 | $13.66 | $13.66 | $12.80 | 170 |
2020-04-22 | $14.78 | $14.78 | $13.57 | $13.66 | $12.80 | 1,557 |
2020-04-21 | $13.57 | $13.63 | $13.57 | $13.60 | $12.75 | 407 |
2020-04-20 | $14.13 | $14.13 | $13.97 | $14.01 | $13.13 | 2,508 |
2020-04-17 | $13.71 | $13.71 | $13.71 | $13.71 | $12.84 | 21 |
2020-04-16 | $13.79 | $13.79 | $13.42 | $13.71 | $12.84 | 1,875 |
2020-04-15 | $14.05 | $14.05 | $13.80 | $13.80 | $12.93 | 6,261 |
2020-04-14 | $14.38 | $14.54 | $14.38 | $14.54 | $13.62 | 326 |
2020-04-13 | $14.25 | $14.33 | $14.23 | $14.33 | $13.43 | 1,023 |
2020-04-09 | $14.44 | $14.45 | $14.25 | $14.25 | $13.36 | 1,956 |
2020-04-08 | $14.08 | $14.11 | $14.08 | $14.11 | $13.22 | 806 |
2020-04-07 | $14.26 | $14.26 | $13.93 | $13.93 | $13.05 | 1,993 |
2020-04-06 | $13.57 | $13.65 | $13.54 | $13.65 | $12.79 | 1,466 |
2020-04-03 | $13.33 | $13.33 | $13.01 | $13.01 | $12.19 | 115 |
2020-04-02 | $13.52 | $13.52 | $13.52 | $13.52 | $12.67 | 157 |
2020-04-01 | $13.68 | $13.68 | $13.37 | $13.52 | $12.67 | 2,147 |
2020-03-31 | $14.07 | $14.24 | $14.06 | $14.24 | $13.35 | 334 |
2020-03-30 | $13.79 | $13.90 | $13.75 | $13.90 | $13.03 | 850 |
2020-03-27 | $14.45 | $14.45 | $14.12 | $14.12 | $13.23 | 2,330 |
2020-03-26 | $15.27 | $15.27 | $15.27 | $15.27 | $14.31 | 85 |
2020-03-25 | $14.09 | $14.62 | $14.09 | $14.50 | $13.59 | 2,180 |
2020-03-24 | $13.45 | $13.56 | $13.44 | $13.50 | $12.65 | 4,678 |
2020-03-23 | $13.10 | $13.17 | $12.76 | $12.81 | $12.00 | 4,329 |
2020-03-20 | $14.10 | $14.14 | $13.64 | $13.64 | $12.78 | 3,642 |
2020-03-19 | $15.56 | $15.56 | $13.89 | $14.19 | $13.30 | 10,655 |
2020-03-18 | $15.12 | $15.13 | $14.56 | $14.56 | $13.64 | 6,013 |
2020-03-17 | $15.00 | $15.70 | $15.00 | $15.70 | $14.71 | 2,913 |
2020-03-16 | $14.89 | $15.83 | $14.55 | $14.55 | $13.64 | 4,358 |
2020-03-13 | $17.08 | $17.21 | $17.03 | $17.21 | $16.13 | 288 |
2020-03-12 | $15.79 | $17.02 | $15.79 | $16.76 | $15.71 | 7,548 |
2020-03-11 | $18.05 | $18.08 | $17.90 | $17.90 | $16.77 | 2,619 |
2020-03-10 | $18.48 | $18.77 | $18.28 | $18.77 | $17.59 | 1,489 |
2020-03-09 | $18.22 | $18.22 | $18.07 | $18.15 | $17.01 | 7,152 |
2020-03-06 | $20.24 | $20.42 | $20.10 | $20.31 | $19.03 | 3,656 |
2020-03-05 | $21.50 | $21.50 | $21.04 | $21.04 | $19.72 | 623 |
2020-03-04 | $21.70 | $21.90 | $21.70 | $21.90 | $20.52 | 104 |
2020-03-03 | $21.87 | $21.87 | $21.46 | $21.49 | $20.14 | 854 |
2020-03-02 | $20.63 | $21.38 | $20.55 | $21.38 | $20.03 | 4,950 |
2020-02-28 | $20.62 | $20.76 | $19.87 | $20.76 | $19.46 | 3,135 |
2020-02-27 | $21.22 | $21.30 | $21.04 | $21.04 | $19.72 | 826 |
2020-02-26 | $22.27 | $22.27 | $21.90 | $21.90 | $20.52 | 161 |
2020-02-25 | $22.17 | $22.17 | $22.17 | $22.17 | $20.78 | 138 |
2020-02-24 | $22.57 | $22.59 | $22.51 | $22.59 | $21.17 | 453 |
2020-02-21 | $23.12 | $23.35 | $23.12 | $23.32 | $21.85 | 211 |
2020-02-20 | $23.28 | $23.60 | $23.27 | $23.39 | $21.92 | 1,636 |
2020-02-19 | $23.74 | $23.76 | $23.74 | $23.76 | $22.26 | 129 |
2020-02-18 | $23.83 | $23.83 | $23.76 | $23.76 | $22.27 | 176 |
2020-02-14 | $23.78 | $23.87 | $23.78 | $23.87 | $22.37 | 626 |
2020-02-13 | $23.77 | $23.81 | $23.77 | $23.81 | $22.31 | 109 |
2020-02-12 | $23.99 | $23.99 | $23.99 | $23.99 | $22.48 | 65 |
2020-02-11 | $23.75 | $23.78 | $23.75 | $23.78 | $22.29 | 1,540 |
2020-02-10 | $23.18 | $23.35 | $23.18 | $23.35 | $21.88 | 107 |
2020-02-07 | $23.17 | $23.30 | $23.17 | $23.30 | $21.84 | 943 |
2020-02-06 | $23.52 | $23.52 | $23.46 | $23.46 | $21.99 | 1,841 |
2020-02-05 | $23.70 | $23.70 | $23.70 | $23.70 | $22.22 | 0 |
2020-02-04 | $23.72 | $23.76 | $23.72 | $23.73 | $22.24 | 526 |
2020-02-03 | $23.49 | $23.49 | $23.49 | $23.49 | $22.01 | 13 |
2020-01-31 | $23.15 | $23.15 | $23.04 | $23.04 | $21.59 | 479 |
2020-01-30 | $23.47 | $23.51 | $23.42 | $23.51 | $22.03 | 570 |
2020-01-29 | $23.77 | $23.77 | $23.77 | $23.77 | $22.28 | 100 |
2020-01-28 | $23.53 | $23.53 | $23.53 | $23.53 | $22.05 | 58 |
2020-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.56 | 460 |
2020-01-24 | $23.87 | $24.00 | $23.67 | $23.67 | $22.18 | 1,144 |
2020-01-23 | $23.70 | $23.87 | $23.70 | $23.87 | $22.37 | 479 |
2020-01-22 | $24.11 | $24.11 | $24.11 | $24.11 | $22.59 | 230 |
2020-01-21 | $23.95 | $24.00 | $23.95 | $23.96 | $22.46 | 456 |
2020-01-17 | $24.22 | $24.22 | $24.22 | $24.22 | $22.70 | 3 |
2020-01-16 | $23.78 | $23.78 | $23.78 | $23.78 | $22.29 | 54 |
2020-01-15 | $23.40 | $23.40 | $23.32 | $23.32 | $21.86 | 699 |
2020-01-14 | $23.45 | $23.45 | $23.45 | $23.45 | $21.98 | 303 |
2020-01-13 | $23.42 | $23.57 | $23.42 | $23.57 | $22.09 | 804 |
2020-01-10 | $23.40 | $23.40 | $23.40 | $23.40 | $21.93 | 10 |
2020-01-09 | $23.31 | $23.31 | $23.31 | $23.31 | $21.85 | 112 |
2020-01-08 | $23.16 | $23.27 | $23.16 | $23.27 | $21.81 | 625 |
2020-01-07 | $23.04 | $23.04 | $23.04 | $23.04 | $21.59 | 249 |
2020-01-06 | $23.23 | $23.36 | $23.23 | $23.28 | $21.81 | 1,382 |
2020-01-03 | $23.21 | $23.21 | $23.21 | $23.21 | $21.75 | 98 |
2020-01-02 | $23.32 | $23.32 | $23.32 | $23.32 | $21.85 | 145 |
2019-12-31 | $22.77 | $22.77 | $22.71 | $22.73 | $21.30 | 389 |
2019-12-30 | $22.91 | $23.14 | $22.69 | $22.69 | $21.27 | 2,413 |
2019-12-27 | $23.18 | $23.18 | $23.12 | $23.14 | $21.68 | 759 |
2019-12-26 | $23.05 | $23.05 | $23.05 | $23.05 | $21.60 | 160 |
2019-12-24 | $23.08 | $23.18 | $22.93 | $22.93 | $21.49 | 2,310 |
2019-12-23 | $23.02 | $23.02 | $23.00 | $23.00 | $21.55 | 256 |
2019-12-20 | $23.44 | $23.44 | $23.15 | $23.15 | $21.70 | 478 |
2019-12-19 | $23.23 | $23.23 | $23.17 | $23.17 | $21.71 | 4,600 |
2019-12-18 | $23.05 | $23.35 | $23.05 | $23.35 | $21.88 | 747 |
2019-12-17 | $22.97 | $23.04 | $22.97 | $23.04 | $21.59 | 437 |
2019-12-16 | $22.99 | $23.03 | $22.99 | $23.03 | $21.59 | 1,413 |
2019-12-13 | $22.88 | $22.88 | $22.88 | $22.88 | $21.44 | 74 |
2019-12-12 | $22.55 | $22.56 | $22.47 | $22.56 | $21.14 | 769 |
2019-12-11 | $22.25 | $22.26 | $22.25 | $22.26 | $20.87 | 308 |
2019-12-10 | $22.19 | $22.19 | $22.19 | $22.19 | $20.47 | 155 |
2019-12-09 | $21.87 | $21.87 | $21.87 | $21.87 | $20.17 | 7 |
2019-12-06 | $21.81 | $21.81 | $21.81 | $21.81 | $20.11 | 16 |
2019-12-05 | $21.87 | $21.87 | $21.87 | $21.87 | $20.17 | 2 |
2019-12-04 | $21.75 | $21.75 | $21.75 | $21.75 | $20.06 | 3 |
2019-12-03 | $21.68 | $21.72 | $21.65 | $21.65 | $19.97 | 1,187 |
2019-12-02 | $21.81 | $21.81 | $21.81 | $21.81 | $20.12 | 71 |
2019-11-29 | $21.97 | $21.97 | $21.97 | $21.97 | $20.26 | 80 |
2019-11-27 | $22.10 | $22.10 | $22.10 | $22.10 | $20.38 | 103 |
2019-11-26 | $22.30 | $22.30 | $22.05 | $22.06 | $20.34 | 1,325 |
2019-11-25 | $22.46 | $22.46 | $22.46 | $22.46 | $20.71 | 83 |
2019-11-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.75 | 98 |
2019-11-21 | $22.30 | $22.35 | $22.25 | $22.35 | $20.61 | 318 |
2019-11-20 | $22.39 | $22.39 | $22.39 | $22.39 | $20.65 | 42 |
2019-11-19 | $22.48 | $22.48 | $22.48 | $22.48 | $20.73 | 0 |
2019-11-18 | $22.54 | $22.54 | $22.47 | $22.47 | $20.72 | 646 |
2019-11-15 | $22.52 | $22.59 | $22.52 | $22.59 | $20.83 | 290 |
2019-11-14 | $22.26 | $22.26 | $22.26 | $22.26 | $20.53 | 27 |
2019-11-13 | $22.18 | $22.18 | $22.18 | $22.18 | $20.45 | 25 |
2019-11-12 | $22.38 | $22.38 | $22.28 | $22.28 | $20.55 | 101 |
2019-11-11 | $22.76 | $22.76 | $22.76 | $22.76 | $20.99 | 32 |
2019-11-08 | $22.80 | $22.80 | $22.80 | $22.80 | $21.03 | 141 |
2019-11-07 | $22.91 | $22.96 | $22.91 | $22.96 | $21.18 | 103 |
2019-11-06 | $22.76 | $22.76 | $22.76 | $22.76 | $20.99 | 29 |
2019-11-05 | $22.58 | $22.58 | $22.58 | $22.58 | $20.83 | 80 |
2019-11-04 | $22.75 | $22.75 | $22.73 | $22.73 | $20.97 | 299 |
2019-11-01 | $22.65 | $22.81 | $22.65 | $22.76 | $20.99 | 4,915 |
2019-10-31 | $22.60 | $22.60 | $22.42 | $22.42 | $20.68 | 500 |
2019-10-30 | $22.72 | $22.72 | $22.72 | $22.72 | $20.96 | 29 |
2019-10-29 | $22.75 | $22.75 | $22.75 | $22.75 | $20.99 | 90 |
2019-10-28 | $22.75 | $22.81 | $22.75 | $22.80 | $21.03 | 1,200 |
2019-10-25 | $22.65 | $22.68 | $22.65 | $22.68 | $20.92 | 201 |
2019-10-24 | $22.82 | $22.82 | $22.82 | $22.82 | $21.04 | 0 |
2019-10-23 | $22.74 | $22.74 | $22.74 | $22.74 | $20.97 | 10 |
2019-10-22 | $22.64 | $22.64 | $22.64 | $22.64 | $20.88 | 7 |
2019-10-21 | $22.66 | $22.69 | $22.66 | $22.69 | $20.93 | 1,607 |
2019-10-18 | $22.71 | $22.71 | $22.53 | $22.53 | $20.78 | 1,890 |
2019-10-17 | $22.61 | $22.61 | $22.61 | $22.61 | $20.85 | 15 |
2019-10-16 | $22.65 | $22.65 | $22.65 | $22.65 | $20.89 | 108 |
2019-10-15 | $22.51 | $22.51 | $22.46 | $22.46 | $20.72 | 1,407 |
2019-10-14 | $22.50 | $22.51 | $22.43 | $22.43 | $20.68 | 3,980 |
2019-10-11 | $22.24 | $22.42 | $22.24 | $22.42 | $20.68 | 273 |
2019-10-10 | $22.10 | $22.10 | $22.10 | $22.10 | $20.38 | 35 |
2019-10-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.06 | 156 |
2019-10-08 | $21.66 | $21.66 | $21.66 | $21.66 | $19.98 | 3 |
2019-10-07 | $21.96 | $21.96 | $21.96 | $21.96 | $20.25 | 0 |
2019-10-04 | $22.24 | $22.24 | $22.24 | $22.24 | $20.51 | 96 |
2019-10-03 | $21.60 | $21.60 | $21.60 | $21.60 | $19.92 | 32 |
2019-10-02 | $21.46 | $21.46 | $21.28 | $21.28 | $19.63 | 702 |
2019-10-01 | $21.63 | $21.63 | $21.63 | $21.63 | $19.95 | 38 |
2019-09-30 | $21.76 | $21.78 | $21.76 | $21.78 | $20.08 | 353 |
2019-09-27 | $21.73 | $21.73 | $21.73 | $21.73 | $20.04 | 8 |
2019-09-26 | $21.85 | $21.85 | $21.85 | $21.85 | $20.15 | 0 |
2019-09-25 | $21.91 | $21.97 | $21.91 | $21.97 | $20.26 | 1,866 |
2019-09-24 | $22.07 | $22.07 | $22.07 | $22.07 | $20.35 | 82 |
2019-09-23 | $22.36 | $22.36 | $22.26 | $22.26 | $20.53 | 10,251 |
2019-09-20 | $22.36 | $22.36 | $22.36 | $22.36 | $20.62 | 0 |
2019-09-19 | $22.16 | $22.16 | $22.06 | $22.06 | $20.35 | 189 |
2019-09-18 | $22.26 | $22.26 | $22.15 | $22.15 | $20.43 | 8,512 |
2019-09-17 | $22.24 | $22.31 | $22.24 | $22.31 | $20.58 | 267 |
2019-09-16 | $21.92 | $21.92 | $21.92 | $21.92 | $20.22 | 6 |
2019-09-13 | $21.96 | $21.96 | $21.96 | $21.96 | $20.25 | 0 |
2019-09-12 | $21.85 | $21.85 | $21.85 | $21.85 | $20.15 | 46 |
2019-09-11 | $21.74 | $21.80 | $21.74 | $21.80 | $20.10 | 522 |
2019-09-10 | $21.71 | $21.71 | $21.71 | $21.71 | $20.02 | 0 |
2019-09-09 | $21.70 | $21.70 | $21.70 | $21.70 | $20.01 | 50 |
2019-09-06 | $21.71 | $21.71 | $21.71 | $21.71 | $20.02 | 100 |
2019-09-05 | $21.54 | $21.54 | $21.54 | $21.54 | $19.87 | 100 |
2019-09-04 | $21.30 | $21.30 | $21.30 | $21.30 | $19.64 | 100 |
2019-09-03 | $20.88 | $20.92 | $20.80 | $20.80 | $19.18 | 12,696 |
2019-08-30 | $20.80 | $21.12 | $20.80 | $21.12 | $19.48 | 5,276 |
2019-08-29 | $20.64 | $20.64 | $20.64 | $20.64 | $19.03 | 34 |
2019-08-28 | $20.23 | $20.27 | $20.23 | $20.27 | $18.69 | 102 |
2019-08-27 | $20.12 | $20.14 | $20.12 | $20.14 | $18.58 | 101 |
2019-08-26 | $19.97 | $19.97 | $19.97 | $19.97 | $18.42 | 73 |
2019-08-23 | $19.90 | $19.90 | $19.81 | $19.81 | $18.27 | 115 |
2019-08-22 | $20.14 | $20.14 | $20.06 | $20.06 | $18.50 | 726 |
2019-08-21 | $20.15 | $20.15 | $20.15 | $20.15 | $18.58 | 2 |
2019-08-20 | $19.91 | $19.91 | $19.90 | $19.90 | $18.35 | 139 |
2019-08-19 | $19.76 | $19.76 | $19.76 | $19.76 | $18.22 | 173 |
2019-08-16 | $19.86 | $19.86 | $19.86 | $19.86 | $18.32 | 70 |
2019-08-15 | $19.40 | $19.52 | $19.19 | $19.52 | $18.00 | 1,848 |
2019-08-14 | $19.37 | $19.44 | $19.37 | $19.44 | $17.93 | 113 |
2019-08-13 | $20.22 | $20.22 | $20.13 | $20.16 | $18.60 | 225 |
2019-08-12 | $20.17 | $20.24 | $20.14 | $20.14 | $18.57 | 3,520 |
2019-08-09 | $20.52 | $20.63 | $20.52 | $20.63 | $19.03 | 248 |
2019-08-08 | $20.62 | $20.62 | $20.62 | $20.62 | $19.02 | 126 |
2019-08-07 | $19.87 | $20.45 | $19.85 | $20.45 | $18.86 | 486 |
2019-08-06 | $19.97 | $20.14 | $19.97 | $20.14 | $18.57 | 1,311 |
2019-08-05 | $19.99 | $20.00 | $19.87 | $20.00 | $18.45 | 1,845 |
2019-08-02 | $20.65 | $20.65 | $20.49 | $20.49 | $18.90 | 100 |
2019-08-01 | $21.06 | $21.06 | $20.75 | $20.75 | $19.14 | 2,393 |
2019-07-31 | $21.25 | $21.33 | $21.07 | $21.07 | $19.43 | 210 |
2019-07-30 | $21.32 | $21.33 | $21.32 | $21.33 | $19.67 | 310 |
2019-07-29 | $21.42 | $21.42 | $21.42 | $21.42 | $19.76 | 11 |
2019-07-26 | $21.13 | $21.13 | $21.13 | $21.13 | $19.49 | 12 |
2019-07-25 | $21.27 | $21.27 | $21.23 | $21.25 | $19.60 | 884 |
2019-07-24 | $21.32 | $21.36 | $21.32 | $21.36 | $19.70 | 308 |
2019-07-23 | $21.28 | $21.28 | $21.10 | $21.11 | $19.47 | 727 |
2019-07-22 | $21.50 | $21.50 | $21.40 | $21.40 | $19.74 | 2,087 |
2019-07-19 | $21.82 | $21.82 | $21.68 | $21.68 | $19.99 | 983 |
2019-07-18 | $21.90 | $21.90 | $21.67 | $21.86 | $20.16 | 556 |
2019-07-17 | $22.29 | $22.30 | $22.11 | $22.11 | $20.39 | 473 |
2019-07-16 | $22.26 | $22.29 | $22.25 | $22.29 | $20.55 | 813 |
2019-07-15 | $22.51 | $22.51 | $22.47 | $22.47 | $20.73 | 224 |
2019-07-12 | $22.10 | $22.26 | $22.10 | $22.24 | $20.51 | 860 |
2019-07-11 | $22.22 | $22.27 | $22.14 | $22.27 | $20.54 | 3,268 |
2019-07-10 | $22.06 | $22.06 | $22.06 | $22.06 | $20.35 | 25 |
2019-07-09 | $22.71 | $22.71 | $22.09 | $22.09 | $20.37 | 966 |
2019-07-08 | $22.72 | $22.72 | $22.72 | $22.72 | $20.96 | 53 |
2019-07-05 | $22.46 | $22.50 | $22.46 | $22.50 | $20.75 | 317 |
2019-07-03 | $22.50 | $22.53 | $22.50 | $22.53 | $20.78 | 1,602 |
2019-07-02 | $22.46 | $22.48 | $22.46 | $22.47 | $20.72 | 1,596 |
2019-07-01 | $22.42 | $22.42 | $22.42 | $22.42 | $20.68 | 1 |
2019-06-28 | $22.39 | $22.39 | $22.17 | $22.17 | $20.44 | 365 |
2019-06-27 | $22.28 | $22.28 | $22.28 | $22.28 | $20.55 | 4 |
2019-06-26 | $22.63 | $22.63 | $22.63 | $22.63 | $20.87 | 24 |
2019-06-25 | $22.49 | $22.49 | $22.48 | $22.49 | $20.74 | 555 |
2019-06-24 | $22.42 | $22.52 | $22.42 | $22.50 | $20.75 | 1,301 |
2019-06-21 | $22.75 | $22.75 | $22.44 | $22.47 | $20.72 | 5,249 |
2019-06-20 | $22.97 | $22.97 | $22.71 | $22.71 | $20.95 | 115 |
2019-06-19 | $22.28 | $22.49 | $22.28 | $22.49 | $20.74 | 282 |
2019-06-18 | $22.21 | $22.28 | $22.20 | $22.28 | $20.54 | 203 |
2019-06-17 | $22.12 | $22.12 | $22.12 | $22.12 | $20.40 | 10 |
2019-06-14 | $22.21 | $22.23 | $22.21 | $22.23 | $20.50 | 331 |
2019-06-13 | $22.38 | $22.38 | $22.38 | $22.38 | $20.64 | 102 |
2019-06-12 | $22.63 | $22.63 | $22.48 | $22.48 | $20.74 | 482 |
2019-06-11 | $22.50 | $22.63 | $22.50 | $22.55 | $20.79 | 666 |
2019-06-10 | $22.74 | $22.79 | $22.74 | $22.74 | $20.68 | 1,636 |
2019-06-07 | $22.06 | $22.12 | $22.06 | $22.09 | $20.10 | 345 |
2019-06-06 | $22.01 | $22.03 | $21.73 | $22.03 | $20.04 | 1,347 |
2019-06-05 | $22.02 | $22.19 | $22.02 | $22.19 | $20.18 | 2,133 |
2019-06-04 | $22.03 | $22.03 | $22.03 | $22.03 | $20.04 | 3 |
2019-06-03 | $21.61 | $21.67 | $21.61 | $21.67 | $19.71 | 710 |
2019-05-31 | $21.71 | $21.74 | $21.70 | $21.74 | $19.78 | 1,079 |
2019-05-30 | $22.56 | $22.56 | $22.56 | $22.56 | $20.52 | 0 |
2019-05-29 | $21.93 | $22.29 | $21.91 | $22.29 | $20.28 | 12,037 |
2019-05-28 | $21.99 | $21.99 | $21.99 | $21.99 | $20.00 | 0 |
2019-05-24 | $22.13 | $22.23 | $22.10 | $22.23 | $20.23 | 1,096 |
2019-05-23 | $22.35 | $22.35 | $22.22 | $22.33 | $20.32 | 2,402 |
2019-05-22 | $22.46 | $22.46 | $22.46 | $22.46 | $20.44 | 82 |
2019-05-21 | $22.60 | $22.60 | $22.42 | $22.58 | $20.54 | 978 |
2019-05-20 | $22.75 | $22.75 | $22.69 | $22.69 | $20.64 | 1,318 |
2019-05-17 | $22.52 | $22.53 | $22.49 | $22.49 | $20.46 | 1,159 |
2019-05-16 | $22.60 | $22.60 | $22.57 | $22.57 | $20.54 | 303 |
2019-05-15 | $22.58 | $22.58 | $22.58 | $22.58 | $20.54 | 5 |
2019-05-14 | $22.50 | $22.54 | $22.50 | $22.51 | $20.48 | 277 |
2019-05-13 | $22.20 | $22.30 | $22.20 | $22.30 | $20.29 | 123 |
2019-05-10 | $22.32 | $22.57 | $22.32 | $22.57 | $20.53 | 377 |
2019-05-09 | $22.00 | $22.28 | $22.00 | $22.28 | $20.27 | 507 |
2019-05-08 | $22.53 | $22.53 | $22.53 | $22.53 | $20.50 | 75 |
2019-05-07 | $22.70 | $22.70 | $22.70 | $22.70 | $20.65 | 111 |
2019-05-06 | $23.08 | $23.08 | $23.08 | $23.08 | $21.00 | 782 |
2019-05-03 | $23.28 | $23.28 | $23.21 | $23.23 | $21.13 | 3,024 |
2019-05-02 | $22.97 | $22.97 | $22.97 | $22.97 | $20.89 | 66 |
2019-05-01 | $23.41 | $23.41 | $23.07 | $23.07 | $20.99 | 166 |
2019-04-30 | $23.31 | $23.31 | $23.31 | $23.31 | $21.20 | 105 |
2019-04-29 | $23.38 | $23.43 | $23.35 | $23.38 | $21.27 | 6,544 |
2019-04-26 | $23.44 | $23.60 | $23.40 | $23.50 | $21.38 | 22,171 |
2019-04-25 | $23.20 | $23.42 | $23.20 | $23.42 | $21.30 | 4,142 |
2019-04-24 | $23.23 | $23.35 | $23.23 | $23.35 | $21.24 | 148 |
2019-04-23 | $23.48 | $23.57 | $23.48 | $23.57 | $21.44 | 104 |
2019-04-22 | $23.83 | $23.83 | $23.72 | $23.77 | $21.62 | 977 |
2019-04-18 | $23.87 | $23.87 | $23.83 | $23.83 | $21.68 | 138 |
2019-04-17 | $23.88 | $23.88 | $23.88 | $23.88 | $21.73 | 1 |
2019-04-16 | $23.57 | $23.57 | $23.57 | $23.57 | $21.44 | 9 |
2019-04-15 | $23.40 | $23.40 | $23.40 | $23.40 | $21.29 | 151 |
2019-04-12 | $23.53 | $23.56 | $23.48 | $23.56 | $21.43 | 1,175 |
2019-04-11 | $23.34 | $23.44 | $23.34 | $23.44 | $21.33 | 655 |
2019-04-10 | $23.61 | $23.61 | $23.61 | $23.61 | $21.48 | 5 |
2019-04-09 | $23.60 | $23.60 | $23.60 | $23.60 | $21.47 | 5 |
2019-04-08 | $23.36 | $23.66 | $23.36 | $23.66 | $21.53 | 1,440 |
2019-04-05 | $23.35 | $23.35 | $23.35 | $23.35 | $21.24 | 3 |
2019-04-04 | $22.72 | $22.72 | $22.72 | $22.72 | $20.67 | 1 |
2019-04-03 | $22.38 | $22.38 | $22.38 | $22.38 | $20.36 | 2 |
2019-04-02 | $22.26 | $22.37 | $22.25 | $22.37 | $20.35 | 1,244 |
2019-04-01 | $22.41 | $22.59 | $22.41 | $22.59 | $20.55 | 114 |
2019-03-29 | $22.23 | $22.23 | $21.97 | $21.97 | $19.99 | 9,341 |
2019-03-28 | $22.04 | $22.04 | $22.04 | $22.04 | $20.05 | 4 |
2019-03-27 | $22.12 | $22.12 | $22.09 | $22.09 | $20.09 | 270 |
2019-03-26 | $22.31 | $22.31 | $22.31 | $22.31 | $20.30 | 79 |
2019-03-25 | $22.29 | $22.29 | $22.29 | $22.29 | $20.28 | 10 |
2019-03-22 | $22.11 | $22.11 | $21.98 | $21.98 | $20.00 | 223 |
2019-03-21 | $22.78 | $22.79 | $22.78 | $22.79 | $20.73 | 574 |
2019-03-20 | $22.29 | $22.80 | $22.29 | $22.80 | $20.74 | 681 |
2019-03-19 | $22.23 | $22.23 | $22.23 | $22.23 | $20.22 | 4 |
2019-03-18 | $22.30 | $22.30 | $22.30 | $22.30 | $20.28 | 13 |
2019-03-15 | $21.87 | $21.90 | $21.87 | $21.90 | $19.92 | 304 |
2019-03-14 | $21.48 | $21.53 | $21.48 | $21.53 | $19.59 | 1,079 |
2019-03-13 | $21.62 | $21.62 | $21.62 | $21.62 | $19.66 | 0 |
2019-03-12 | $21.55 | $21.55 | $21.55 | $21.55 | $19.61 | 71 |
2019-03-11 | $21.51 | $21.54 | $21.51 | $21.52 | $19.58 | 570 |
2019-03-08 | $21.24 | $21.26 | $21.11 | $21.26 | $19.35 | 1,290 |
2019-03-07 | $21.17 | $21.17 | $21.15 | $21.15 | $19.24 | 562 |
2019-03-06 | $21.53 | $21.53 | $21.53 | $21.53 | $19.59 | 34 |
2019-03-05 | $21.82 | $21.88 | $21.73 | $21.73 | $19.77 | 2,470 |
2019-03-04 | $21.82 | $21.84 | $21.82 | $21.84 | $19.87 | 538 |
2019-03-01 | $21.93 | $21.94 | $21.93 | $21.94 | $19.96 | 1,582 |
2019-02-28 | $22.04 | $22.04 | $22.04 | $22.04 | $20.05 | 21 |
2019-02-27 | $22.40 | $22.40 | $22.40 | $22.40 | $20.38 | 114 |
2019-02-26 | $22.56 | $22.61 | $22.56 | $22.59 | $20.55 | 745 |
2019-02-25 | $22.85 | $22.85 | $22.68 | $22.68 | $20.63 | 1,631 |
2019-02-22 | $22.75 | $22.75 | $22.62 | $22.62 | $20.58 | 876 |
2019-02-21 | $22.34 | $22.38 | $22.34 | $22.38 | $20.36 | 111 |
2019-02-20 | $22.26 | $22.26 | $22.26 | $22.26 | $20.25 | 201 |
2019-02-19 | $22.29 | $22.29 | $22.26 | $22.26 | $20.25 | 316 |
2019-02-15 | $21.99 | $22.16 | $21.97 | $22.16 | $20.16 | 1,058 |
2019-02-14 | $21.99 | $21.99 | $21.99 | $21.99 | $20.01 | 35 |
2019-02-13 | $21.61 | $21.61 | $21.61 | $21.61 | $19.66 | 32 |
2019-02-12 | $22.31 | $22.31 | $22.17 | $22.25 | $20.24 | 1,929 |
2019-02-11 | $22.27 | $22.27 | $22.27 | $22.27 | $20.26 | 69 |
2019-02-08 | $22.47 | $22.47 | $22.47 | $22.47 | $20.45 | 3 |
2019-02-07 | $22.71 | $22.71 | $22.71 | $22.71 | $20.66 | 14 |
2019-02-06 | $22.81 | $22.81 | $22.81 | $22.81 | $20.76 | 14 |
2019-02-05 | $23.09 | $23.09 | $23.08 | $23.08 | $21.00 | 269 |
2019-02-04 | $22.82 | $22.82 | $22.76 | $22.81 | $20.75 | 1,253 |
2019-02-01 | $22.89 | $22.89 | $22.70 | $22.70 | $20.65 | 156 |
2019-01-31 | $22.77 | $22.82 | $22.77 | $22.82 | $20.76 | 144 |
2019-01-30 | $22.59 | $22.60 | $22.59 | $22.60 | $20.56 | 219 |
2019-01-29 | $22.78 | $22.82 | $22.78 | $22.78 | $20.72 | 1,895 |
2019-01-28 | $22.82 | $22.82 | $22.69 | $22.69 | $20.64 | 120 |
2019-01-25 | $22.83 | $22.83 | $22.76 | $22.76 | $20.71 | 104 |
2019-01-24 | $22.75 | $22.75 | $22.60 | $22.68 | $20.64 | 200 |
2019-01-23 | $22.72 | $22.82 | $22.56 | $22.74 | $20.69 | 6,411 |
2019-01-22 | $22.70 | $22.76 | $22.49 | $22.60 | $20.56 | 14,052 |
2019-01-18 | $22.90 | $22.98 | $22.89 | $22.89 | $20.83 | 572 |
2019-01-17 | $22.84 | $22.86 | $22.84 | $22.86 | $20.80 | 100 |
2019-01-16 | $22.82 | $22.93 | $22.82 | $22.93 | $20.86 | 335 |
2019-01-15 | $22.55 | $22.79 | $22.55 | $22.74 | $20.69 | 87,442 |
2019-01-14 | $22.39 | $22.53 | $22.39 | $22.53 | $20.49 | 213 |
2019-01-11 | $22.39 | $22.43 | $22.39 | $22.43 | $20.40 | 111 |
2019-01-10 | $22.38 | $22.52 | $22.38 | $22.52 | $20.49 | 105 |
2019-01-09 | $22.39 | $22.39 | $22.39 | $22.39 | $20.37 | 57 |
2019-01-08 | $22.21 | $22.21 | $22.19 | $22.19 | $20.19 | 460 |
2019-01-07 | $21.61 | $21.83 | $21.61 | $21.83 | $19.86 | 118 |
2019-01-04 | $21.40 | $21.54 | $21.40 | $21.54 | $19.60 | 721 |
2019-01-03 | $21.04 | $21.15 | $21.04 | $21.15 | $19.24 | 11,191 |
2019-01-02 | $20.90 | $21.35 | $20.90 | $21.35 | $19.42 | 106 |
2018-12-31 | $20.75 | $20.89 | $20.75 | $20.89 | $19.01 | 1,223 |
2018-12-28 | $20.84 | $20.85 | $20.65 | $20.76 | $18.89 | 1,376 |
2018-12-27 | $20.57 | $20.78 | $20.57 | $20.78 | $18.91 | 106 |
2018-12-26 | $20.47 | $20.64 | $20.30 | $20.64 | $18.77 | 425 |
2018-12-24 | $20.64 | $20.64 | $20.49 | $20.49 | $18.64 | 100 |
2018-12-21 | $20.48 | $20.59 | $20.48 | $20.48 | $18.63 | 718 |
2018-12-20 | $20.58 | $20.65 | $20.48 | $20.65 | $18.78 | 999 |
2018-12-19 | $20.60 | $20.68 | $20.60 | $20.61 | $18.41 | 3,844 |
2018-12-18 | $20.27 | $20.50 | $20.25 | $20.50 | $18.31 | 984 |
2018-12-17 | $20.52 | $20.57 | $20.19 | $20.20 | $18.05 | 3,500 |
2018-12-14 | $20.43 | $20.47 | $20.43 | $20.47 | $18.29 | 100 |
2018-12-13 | $20.62 | $20.65 | $20.52 | $20.52 | $18.33 | 659 |
2018-12-12 | $20.81 | $20.81 | $20.63 | $20.63 | $18.43 | 248 |
2018-12-11 | $20.50 | $20.55 | $20.30 | $20.30 | $18.13 | 593 |
2018-12-10 | $20.63 | $20.63 | $20.38 | $20.40 | $18.22 | 1,320 |
2018-12-07 | $20.94 | $20.94 | $20.85 | $20.85 | $18.62 | 613 |
2018-12-06 | $20.00 | $20.63 | $20.00 | $20.63 | $18.43 | 4,652 |
2018-12-04 | $20.44 | $20.48 | $20.25 | $20.26 | $18.10 | 69,992 |
2018-12-03 | $20.69 | $20.75 | $20.69 | $20.75 | $18.54 | 4,583 |
2018-11-30 | $20.64 | $20.64 | $20.60 | $20.60 | $18.40 | 600 |
2018-11-29 | $20.78 | $20.78 | $20.78 | $20.78 | $18.56 | 317 |
2018-11-28 | $19.76 | $19.76 | $19.76 | $19.76 | $17.65 | 101 |
2018-11-27 | $19.70 | $19.70 | $19.43 | $19.55 | $17.46 | 10,368 |
2018-11-26 | $19.77 | $19.77 | $19.77 | $19.77 | $17.66 | 207 |
2018-11-23 | $20.27 | $20.35 | $20.27 | $20.35 | $18.18 | 726 |
2018-11-21 | $20.97 | $20.97 | $20.97 | $20.97 | $18.74 | 0 |
2018-11-20 | $20.97 | $20.97 | $20.97 | $20.97 | $18.74 | 0 |
2018-11-19 | $20.97 | $20.97 | $20.97 | $20.97 | $18.74 | 280 |
2018-11-16 | $20.66 | $20.66 | $20.66 | $20.66 | $18.46 | 102 |
2018-11-15 | $20.59 | $20.66 | $20.59 | $20.66 | $18.46 | 782 |
2018-11-14 | $20.68 | $20.68 | $20.68 | $20.68 | $18.47 | 0 |
2018-11-13 | $20.77 | $20.77 | $20.68 | $20.68 | $18.47 | 1,865 |
2018-11-12 | $21.85 | $21.85 | $21.85 | $21.85 | $19.52 | 56 |
2018-11-09 | $21.85 | $21.85 | $21.85 | $21.85 | $19.52 | 302 |
2018-11-08 | $22.24 | $22.25 | $22.21 | $22.21 | $19.84 | 1,300 |
2018-11-07 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 13 |
2018-11-06 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 0 |
2018-11-05 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 0 |
2018-11-02 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 0 |
2018-11-01 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 86 |
2018-10-31 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 601 |
2018-10-30 | $22.18 | $22.18 | $22.18 | $22.18 | $19.81 | 50 |
2018-10-29 | $22.64 | $22.64 | $22.18 | $22.18 | $19.81 | 637 |
2018-10-26 | $23.35 | $23.35 | $23.35 | $23.35 | $20.86 | 122 |
2018-10-25 | $23.52 | $23.52 | $23.52 | $23.52 | $21.01 | 283 |
2018-10-24 | $24.24 | $24.24 | $24.24 | $24.24 | $21.65 | 85 |
2018-10-23 | $24.24 | $24.24 | $24.24 | $24.24 | $21.65 | 1 |
2018-10-22 | $24.24 | $24.24 | $24.24 | $24.24 | $21.65 | 0 |
2018-10-19 | $24.24 | $24.24 | $24.24 | $24.24 | $21.65 | 790 |
2018-10-18 | $24.39 | $24.39 | $24.39 | $24.39 | $21.79 | 360 |
2018-10-17 | $25.36 | $25.36 | $25.36 | $25.36 | $22.65 | 0 |
2018-10-16 | $25.44 | $25.46 | $25.36 | $25.36 | $22.65 | 1,000 |
2018-10-15 | $24.82 | $24.82 | $24.82 | $24.82 | $22.17 | 0 |
2018-10-12 | $24.82 | $24.82 | $24.82 | $24.82 | $22.17 | 0 |
2018-10-11 | $24.82 | $24.82 | $24.82 | $24.82 | $22.17 | 600 |
2018-10-10 | $24.88 | $24.93 | $24.82 | $24.88 | $22.22 | 2,429 |
2018-10-09 | $25.09 | $25.09 | $25.09 | $25.09 | $22.41 | 0 |
2018-10-08 | $25.09 | $25.09 | $25.09 | $25.09 | $22.41 | 100 |
2018-10-05 | $25.10 | $25.10 | $25.10 | $25.10 | $22.42 | 0 |
2018-10-04 | $25.43 | $25.43 | $25.06 | $25.10 | $22.42 | 1,140 |
2018-10-03 | $25.96 | $25.96 | $25.50 | $25.50 | $22.78 | 1,000 |
2018-10-02 | $26.33 | $26.33 | $26.33 | $26.33 | $23.52 | 0 |
2018-10-01 | $26.34 | $26.36 | $26.33 | $26.33 | $23.52 | 1,472 |
2018-09-28 | $26.10 | $26.12 | $26.09 | $26.09 | $23.31 | 21,402 |
2018-09-27 | $26.02 | $26.07 | $25.99 | $26.07 | $23.29 | 2,855 |
2018-09-26 | $25.97 | $25.97 | $25.97 | $25.97 | $23.20 | 100 |
2018-09-25 | $25.68 | $25.86 | $25.68 | $25.81 | $23.06 | 9,023 |
2018-09-24 | $25.71 | $25.73 | $25.66 | $25.66 | $22.92 | 6,621 |
2018-09-21 | $25.95 | $25.98 | $25.95 | $25.98 | $23.21 | 506 |
2018-09-20 | $25.95 | $25.95 | $25.95 | $25.95 | $23.18 | 1,100 |
2018-09-19 | $26.14 | $26.19 | $26.10 | $26.14 | $23.35 | 33,360 |
2018-09-18 | $26.02 | $26.08 | $26.01 | $26.03 | $23.25 | 48,401 |
2018-09-17 | $25.89 | $25.90 | $25.89 | $25.90 | $23.13 | 201 |
2018-09-14 | $25.90 | $25.93 | $25.90 | $25.93 | $23.16 | 202 |
2018-09-13 | $25.86 | $26.07 | $25.85 | $26.07 | $23.29 | 3,400 |
2018-09-12 | $24.79 | $24.79 | $24.79 | $24.79 | $22.14 | 0 |
2018-09-11 | $24.79 | $24.79 | $24.79 | $24.79 | $22.14 | 1 |
2018-09-10 | $24.79 | $24.79 | $24.79 | $24.79 | $22.14 | 1 |
2018-09-07 | $24.79 | $24.79 | $24.79 | $24.79 | $22.14 | 0 |
2018-09-06 | $24.79 | $24.79 | $24.79 | $24.79 | $22.14 | 0 |
2018-09-05 | $24.80 | $24.80 | $24.74 | $24.79 | $22.14 | 3,351 |
2018-09-04 | $25.08 | $25.08 | $24.92 | $24.92 | $22.26 | 2,219 |
2018-08-31 | $25.63 | $25.63 | $25.63 | $25.63 | $22.89 | 81 |
2018-08-30 | $25.59 | $25.63 | $25.56 | $25.63 | $22.89 | 718 |
2018-08-29 | $26.16 | $26.16 | $26.16 | $26.16 | $23.37 | 200 |
2018-08-28 | $26.84 | $26.84 | $26.10 | $26.10 | $23.31 | 6,005 |
2018-08-27 | $26.28 | $26.28 | $26.28 | $26.28 | $23.48 | 166 |
2018-08-24 | $26.27 | $26.28 | $26.27 | $26.28 | $23.48 | 315 |
2018-08-23 | $25.77 | $25.95 | $25.77 | $25.95 | $23.18 | 500 |
2018-08-22 | $25.26 | $25.26 | $25.26 | $25.26 | $22.56 | 0 |
2018-08-21 | $25.26 | $25.26 | $25.26 | $25.26 | $22.56 | 2 |
2018-08-20 | $25.23 | $25.26 | $25.23 | $25.26 | $22.56 | 675 |
2018-08-17 | $24.93 | $24.93 | $24.93 | $24.93 | $22.27 | 204 |
2018-08-16 | $25.36 | $25.36 | $25.36 | $25.36 | $22.65 | 0 |
2018-08-15 | $25.36 | $25.36 | $25.36 | $25.36 | $22.65 | 0 |
2018-08-14 | $25.36 | $25.36 | $25.36 | $25.36 | $22.65 | 220 |
2018-08-13 | $25.27 | $25.27 | $25.27 | $25.27 | $22.57 | 1 |
2018-08-10 | $25.23 | $25.27 | $25.22 | $25.27 | $22.57 | 1,026 |
2018-08-09 | $26.72 | $26.72 | $26.72 | $26.72 | $23.87 | 0 |
2018-08-08 | $26.72 | $26.72 | $26.72 | $26.72 | $23.87 | 1 |
2018-08-07 | $26.71 | $26.72 | $26.71 | $26.72 | $23.87 | 1,532 |
2018-08-06 | $26.12 | $26.13 | $26.12 | $26.13 | $23.34 | 1,160 |
2018-08-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.18 | 0 |
2018-08-02 | $25.95 | $25.95 | $25.95 | $25.95 | $23.18 | 200 |
2018-08-01 | $26.30 | $26.30 | $26.30 | $26.30 | $23.49 | 0 |
2018-07-31 | $26.35 | $26.35 | $26.30 | $26.30 | $23.49 | 1,762 |
2018-07-30 | $25.89 | $25.89 | $25.89 | $25.89 | $23.13 | 1 |
2018-07-27 | $25.89 | $25.89 | $25.89 | $25.89 | $23.13 | 0 |
2018-07-26 | $25.89 | $25.89 | $25.89 | $25.89 | $23.13 | 0 |
2018-07-25 | $25.89 | $25.89 | $25.89 | $25.89 | $23.13 | 42 |
2018-07-24 | $25.83 | $25.89 | $25.83 | $25.89 | $23.13 | 764 |
2018-07-23 | $25.31 | $25.31 | $25.31 | $25.31 | $22.61 | 50 |
2018-07-20 | $25.31 | $25.31 | $25.31 | $25.31 | $22.61 | 100 |
2018-07-19 | $25.75 | $25.75 | $25.75 | $25.75 | $23.00 | 4 |
2018-07-18 | $25.42 | $25.75 | $25.39 | $25.75 | $23.00 | 1,651 |
2018-07-17 | $25.41 | $25.41 | $25.41 | $25.41 | $22.70 | 278 |
2018-07-16 | $25.34 | $25.34 | $25.34 | $25.34 | $22.64 | 100 |
2018-07-13 | $25.40 | $25.40 | $25.26 | $25.26 | $22.56 | 650 |
2018-07-12 | $25.67 | $25.71 | $25.65 | $25.65 | $22.91 | 722 |
2018-07-11 | $25.47 | $25.47 | $25.46 | $25.47 | $22.75 | 356 |
2018-07-10 | $25.51 | $25.51 | $25.36 | $25.36 | $22.65 | 200 |
2018-07-09 | $25.48 | $25.48 | $25.41 | $25.41 | $22.70 | 1,298 |
2018-07-06 | $25.17 | $25.47 | $25.17 | $25.47 | $22.76 | 398 |
2018-07-05 | $24.00 | $24.94 | $23.99 | $24.94 | $22.28 | 3,159 |
2018-07-03 | $23.62 | $23.62 | $23.53 | $23.62 | $21.10 | 644 |
2018-07-02 | $23.14 | $23.15 | $23.03 | $23.08 | $20.62 | 1,405 |
2018-06-29 | $23.77 | $23.77 | $23.63 | $23.63 | $21.11 | 403 |
2018-06-28 | $23.11 | $23.53 | $23.11 | $23.53 | $21.02 | 441 |
2018-06-27 | $23.13 | $23.13 | $23.13 | $23.13 | $20.66 | 106 |
2018-06-26 | $23.31 | $23.31 | $23.21 | $23.21 | $20.73 | 300 |
2018-06-25 | $22.89 | $23.17 | $22.89 | $23.17 | $20.70 | 500 |
2018-06-22 | $22.71 | $22.71 | $22.71 | $22.71 | $20.29 | 0 |
2018-06-21 | $22.60 | $22.71 | $22.60 | $22.71 | $20.29 | 350 |
2018-06-20 | $22.57 | $22.68 | $22.56 | $22.68 | $20.26 | 800 |
2018-06-19 | $22.37 | $22.47 | $22.37 | $22.47 | $19.95 | 305 |
2018-06-18 | $22.35 | $22.35 | $22.25 | $22.31 | $19.80 | 800 |
2018-06-15 | $22.50 | $22.50 | $22.50 | $22.50 | $19.97 | 129 |
2018-06-14 | $22.48 | $22.50 | $22.48 | $22.50 | $19.97 | 300 |
2018-06-13 | $22.40 | $22.67 | $22.40 | $22.44 | $19.92 | 1,355 |
2018-06-12 | $22.43 | $22.43 | $22.40 | $22.40 | $19.88 | 3,000 |
2018-06-11 | $22.37 | $22.37 | $22.27 | $22.27 | $19.77 | 3,101 |
2018-06-08 | $22.47 | $22.47 | $22.47 | $22.47 | $19.95 | 0 |
2018-06-07 | $22.47 | $22.47 | $22.47 | $22.47 | $19.95 | 0 |
2018-06-06 | $22.47 | $22.47 | $22.47 | $22.47 | $19.95 | 0 |
2018-06-05 | $22.47 | $22.47 | $22.47 | $22.47 | $19.95 | 0 |
2018-06-04 | $22.47 | $22.47 | $22.47 | $22.47 | $19.95 | 0 |
2018-06-01 | $22.47 | $22.47 | $22.47 | $22.47 | $19.95 | 0 |
2018-05-31 | $22.47 | $22.47 | $22.47 | $22.47 | $19.95 | 0 |
2018-05-30 | $22.47 | $22.47 | $22.47 | $22.47 | $19.95 | 100 |
2018-05-29 | $22.56 | $22.56 | $22.50 | $22.50 | $19.97 | 700 |
2018-05-25 | $23.01 | $23.01 | $23.01 | $23.01 | $20.42 | 0 |
2018-05-24 | $23.01 | $23.01 | $23.01 | $23.01 | $20.42 | 400 |
2018-05-23 | $23.22 | $23.22 | $23.22 | $23.22 | $20.61 | 0 |
2018-05-22 | $23.22 | $23.22 | $23.22 | $23.22 | $20.61 | 0 |
2018-05-21 | $23.22 | $23.22 | $23.22 | $23.22 | $20.61 | 37 |
2018-05-18 | $23.22 | $23.22 | $23.22 | $23.22 | $20.61 | 0 |
2018-05-17 | $23.30 | $23.30 | $23.22 | $23.22 | $20.61 | 3,532 |
2018-05-16 | $23.34 | $23.34 | $23.34 | $23.34 | $20.71 | 0 |
2018-05-15 | $23.24 | $23.34 | $23.24 | $23.34 | $20.71 | 380 |
2018-05-14 | $23.75 | $23.75 | $23.75 | $23.75 | $21.08 | 100 |
2018-05-11 | $23.82 | $23.97 | $23.82 | $23.97 | $21.28 | 600 |
2018-05-10 | $24.04 | $24.04 | $24.04 | $24.04 | $21.34 | 0 |
2018-05-09 | $24.04 | $24.04 | $24.04 | $24.04 | $21.34 | 0 |
2018-05-08 | $24.04 | $24.04 | $24.04 | $24.04 | $21.34 | 60 |
2018-05-07 | $24.04 | $24.04 | $24.04 | $24.04 | $21.34 | 500 |
2018-05-04 | $24.35 | $24.35 | $24.35 | $24.35 | $21.61 | 40,000 |
2018-05-03 | $25.08 | $25.08 | $25.08 | $25.08 | $22.27 | 40 |
2018-05-02 | $25.08 | $25.08 | $25.08 | $25.08 | $22.27 | 100 |
2018-05-01 | $25.46 | $25.46 | $25.46 | $25.46 | $22.60 | 0 |
2018-04-30 | $25.46 | $25.46 | $25.46 | $25.46 | $22.60 | 0 |
2018-04-27 | $25.46 | $25.46 | $25.46 | $25.46 | $22.60 | 99 |
2018-04-26 | $25.46 | $25.46 | $25.46 | $25.46 | $22.60 | 100 |
2018-04-25 | $25.05 | $25.05 | $25.05 | $25.05 | $22.24 | 140 |
2018-04-24 | $25.39 | $25.39 | $25.39 | $25.39 | $22.54 | 100 |
2018-04-23 | $25.62 | $25.62 | $25.62 | $25.62 | $22.74 | 700 |
2018-04-20 | $25.67 | $25.67 | $25.67 | $25.67 | $22.79 | 125 |
2018-04-19 | $26.42 | $26.42 | $26.42 | $26.42 | $23.45 | 115 |
2018-04-18 | $27.01 | $27.01 | $27.01 | $27.01 | $23.98 | 130 |
2018-04-17 | $26.10 | $26.10 | $26.10 | $26.10 | $23.17 | 0 |
2018-04-16 | $26.10 | $26.10 | $26.10 | $26.10 | $23.17 | 0 |
2018-04-13 | $26.10 | $26.10 | $26.10 | $26.10 | $23.17 | 0 |
2018-04-12 | $26.10 | $26.10 | $26.10 | $26.10 | $23.17 | 2 |
2018-04-11 | $26.10 | $26.10 | $26.10 | $26.10 | $23.17 | 0 |
2018-04-10 | $26.10 | $26.10 | $26.10 | $26.10 | $23.17 | 0 |
2018-04-09 | $26.10 | $26.10 | $26.10 | $26.10 | $23.17 | 300 |
2018-04-06 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 128 |
2018-04-05 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 0 |
2018-04-04 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 0 |
2018-04-03 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 60 |
2018-04-02 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 0 |
2018-03-29 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 0 |
2018-03-28 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 0 |
2018-03-27 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 0 |
2018-03-26 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 50 |
2018-03-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.09 | 200 |
2018-03-22 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 0 |
2018-03-21 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 0 |
2018-03-20 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 0 |
2018-03-19 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 0 |
2018-03-16 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 15 |
2018-03-15 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 0 |
2018-03-14 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 0 |
2018-03-13 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 0 |
2018-03-12 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 40 |
2018-03-09 | $25.76 | $25.76 | $25.76 | $25.76 | $22.86 | 100 |
2018-03-08 | $25.02 | $25.02 | $25.02 | $25.02 | $22.21 | 10 |
2018-03-07 | $25.02 | $25.02 | $25.02 | $25.02 | $22.21 | 0 |
2018-03-06 | $25.02 | $25.02 | $25.02 | $25.02 | $22.21 | 198 |
2018-03-05 | $24.74 | $25.02 | $24.74 | $25.02 | $22.21 | 1,140 |
2018-03-02 | $25.67 | $25.67 | $25.67 | $25.67 | $22.79 | 0 |
2018-03-01 | $25.67 | $25.67 | $25.67 | $25.67 | $22.79 | 14 |
2018-02-28 | $25.67 | $25.67 | $25.67 | $25.67 | $22.79 | 4 |
2018-02-27 | $25.67 | $25.67 | $25.67 | $25.67 | $22.79 | 198 |
2018-02-26 | $26.73 | $26.73 | $25.67 | $25.67 | $22.79 | 2,423 |
2018-02-23 | $25.97 | $25.97 | $25.97 | $25.97 | $23.05 | 136 |
2018-02-22 | $25.91 | $25.97 | $25.91 | $25.97 | $23.05 | 1,577 |
2018-02-21 | $26.25 | $26.25 | $26.25 | $26.25 | $23.30 | 0 |
2018-02-20 | $26.25 | $26.25 | $26.25 | $26.25 | $23.30 | 0 |
2018-02-16 | $26.19 | $26.38 | $26.04 | $26.25 | $23.30 | 705 |
2018-02-15 | $26.02 | $26.02 | $26.00 | $26.00 | $23.08 | 10,006 |
2018-02-14 | $25.34 | $25.34 | $25.34 | $25.34 | $22.49 | 0 |
2018-02-13 | $25.34 | $25.34 | $25.34 | $25.34 | $22.49 | 0 |
2018-02-12 | $25.18 | $25.34 | $25.18 | $25.34 | $22.49 | 5,205 |
2018-02-09 | $25.14 | $25.14 | $25.14 | $25.14 | $22.32 | 414 |
2018-02-08 | $24.98 | $25.14 | $24.98 | $24.98 | $22.17 | 570 |
2018-02-07 | $26.05 | $26.05 | $26.05 | $26.05 | $23.12 | 1 |
2018-02-06 | $26.05 | $26.05 | $26.05 | $26.05 | $23.12 | 78 |
2018-02-05 | $26.44 | $26.44 | $25.53 | $26.05 | $23.12 | 1,371 |
2018-02-02 | $26.56 | $26.56 | $26.56 | $26.56 | $23.58 | 400 |
2018-02-01 | $26.56 | $26.56 | $26.56 | $26.56 | $23.58 | 0 |
2018-01-31 | $26.56 | $26.56 | $26.56 | $26.56 | $23.58 | 200 |
2018-01-30 | $26.43 | $26.47 | $26.41 | $26.44 | $23.47 | 4,924 |
2018-01-29 | $27.10 | $27.10 | $27.10 | $27.10 | $24.05 | 0 |
2018-01-26 | $27.09 | $27.10 | $27.09 | $27.10 | $24.05 | 350 |
2018-01-25 | $27.30 | $27.30 | $27.00 | $27.00 | $23.97 | 2,064 |
2018-01-24 | $26.85 | $26.85 | $26.81 | $26.82 | $23.81 | 3,977 |
2018-01-23 | $26.10 | $26.27 | $26.07 | $26.21 | $23.26 | 10,000 |
2018-01-22 | $26.24 | $26.24 | $26.24 | $26.24 | $23.29 | 0 |
2018-01-19 | $26.24 | $26.24 | $26.24 | $26.24 | $23.29 | 0 |
2018-01-18 | $26.24 | $26.24 | $26.24 | $26.24 | $23.29 | 42 |
2018-01-17 | $26.24 | $26.24 | $26.24 | $26.24 | $23.29 | 30,000 |
2018-01-16 | $25.92 | $25.92 | $25.67 | $25.67 | $22.79 | 10,257 |
2018-01-12 | $25.45 | $25.45 | $25.27 | $25.27 | $22.43 | 11,800 |
2018-01-11 | $24.73 | $24.74 | $24.62 | $24.62 | $21.85 | 5,542 |
2018-01-10 | $25.35 | $25.35 | $25.35 | $25.35 | $22.50 | 50 |
2018-01-09 | $25.49 | $25.49 | $25.35 | $25.35 | $22.50 | 623 |
2018-01-08 | $25.67 | $25.67 | $25.67 | $25.67 | $22.79 | 100 |
2018-01-05 | $25.56 | $25.56 | $25.45 | $25.51 | $22.64 | 1,776 |
2018-01-04 | $24.71 | $24.71 | $24.71 | $24.71 | $21.94 | 0 |
2018-01-03 | $24.71 | $24.71 | $24.71 | $24.71 | $21.94 | 0 |
2018-01-02 | $24.71 | $24.71 | $24.71 | $24.71 | $21.94 | 0 |
2017-12-29 | $24.71 | $24.71 | $24.71 | $24.71 | $21.94 | 200 |
2017-12-28 | $24.42 | $24.42 | $24.40 | $24.41 | $21.67 | 2,888 |
2017-12-27 | $24.33 | $24.33 | $24.31 | $24.31 | $21.58 | 7,500 |
2017-12-26 | $24.16 | $24.16 | $24.07 | $24.07 | $21.37 | 2,628 |
2017-12-22 | $24.43 | $24.46 | $24.07 | $24.07 | $21.37 | 3,850 |
2017-12-21 | $24.48 | $24.48 | $24.48 | $24.48 | $21.73 | 10,006 |
2017-12-20 | $24.96 | $24.96 | $24.96 | $24.96 | $22.16 | 0 |
2017-12-19 | $25.02 | $25.02 | $24.96 | $24.96 | $22.09 | 5,002 |
2017-12-18 | $25.01 | $25.14 | $25.01 | $25.03 | $22.15 | 9,882 |
2017-12-15 | $24.88 | $24.88 | $24.88 | $24.88 | $22.02 | 0 |
2017-12-14 | $25.03 | $25.06 | $24.88 | $24.88 | $22.02 | 19,650 |
2017-12-13 | $25.05 | $25.05 | $24.96 | $24.96 | $22.09 | 5,400 |
2017-12-12 | $24.87 | $24.87 | $24.87 | $24.87 | $22.01 | 0 |
2017-12-11 | $24.79 | $24.87 | $24.69 | $24.87 | $22.01 | 4,100 |
2017-12-08 | $24.57 | $24.57 | $24.57 | $24.57 | $21.74 | 0 |
2017-12-07 | $24.46 | $24.61 | $24.45 | $24.57 | $21.74 | 6,602 |
2017-12-06 | $25.30 | $25.30 | $25.30 | $25.30 | $22.39 | 0 |
2017-12-05 | $25.30 | $25.30 | $25.30 | $25.30 | $22.39 | 0 |
2017-12-04 | $25.30 | $25.30 | $25.30 | $25.30 | $22.39 | 0 |
2017-12-01 | $25.30 | $25.30 | $25.30 | $25.30 | $22.39 | 0 |
2017-11-30 | $25.30 | $25.30 | $25.30 | $25.30 | $22.39 | 0 |
2017-11-29 | $25.30 | $25.30 | $25.30 | $25.30 | $22.39 | 0 |
2017-11-28 | $25.30 | $25.30 | $25.30 | $25.30 | $22.39 | 0 |
2017-11-27 | $25.44 | $25.44 | $25.30 | $25.30 | $22.39 | 1,943 |
2017-11-24 | $25.37 | $25.37 | $25.37 | $25.37 | $22.45 | 0 |
2017-11-22 | $25.37 | $25.37 | $25.37 | $25.37 | $22.45 | 0 |
2017-11-21 | $25.16 | $25.42 | $25.14 | $25.37 | $22.45 | 5,540 |
2017-11-20 | $24.92 | $24.94 | $24.83 | $24.90 | $22.04 | 1,366 |
2017-11-17 | $24.82 | $24.97 | $24.80 | $24.97 | $22.10 | 1,586 |
2017-11-16 | $24.72 | $24.77 | $24.61 | $24.77 | $21.92 | 700 |
2017-11-15 | $24.54 | $24.54 | $24.42 | $24.45 | $21.64 | 800 |
2017-11-14 | $24.67 | $24.73 | $24.61 | $24.63 | $21.80 | 54,163 |
2017-11-13 | $24.76 | $24.76 | $24.75 | $24.76 | $21.91 | 2,000 |
2017-11-10 | $25.07 | $25.07 | $25.06 | $25.06 | $22.17 | 200 |
2017-11-09 | $25.27 | $25.27 | $25.27 | $25.27 | $22.36 | 160 |
2017-11-08 | $25.27 | $25.27 | $25.27 | $25.27 | $22.36 | 800 |
2017-11-07 | $25.18 | $25.18 | $25.18 | $25.18 | $22.28 | 101 |
2017-11-06 | $25.03 | $25.03 | $25.02 | $25.02 | $22.14 | 200 |
Franklin FTSE Mexico ETF (FLMX) News Headlines
Recent Franklin FTSE Mexico ETF (FLMX) News
Similar Companies to Franklin FTSE Mexico ETF (FLMX) 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 | -- | -- | -- |