FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.14 ($0.08) 0.18%
FRANKLIN LIBERTYQ GLOBAL EQUITY ETF - Daily Information
Click for more stock information on FRANKLIN LIBERTYQ GLOBAL EQUITY ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.21 |
Previous Close | $46.14 |
High | $46.52 |
Low | $46.12 |
Adjusted Open | $46.21 |
Previous Adjusted Close | $46.14 |
Adjusted High | $46.52 |
Adjusted Low | $46.12 |
About FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the Global Equity Underlying Index and in depositary receipts representing such securities. The Global Equity Underlying Index is a systematic, rules-based proprietary index that is owned and calculated by MSCI Inc. (MSCI). The Global Equity Underlying Index is based on the MSCI ACWI Index using a methodology developed with Franklin Templeton to reflect Franklin Templetons desired investment strategy. The MSCI ACWI Index is a free float-adjusted market capitalization weighted index that is designed to measure the equity market performance of developed and emerging markets.The Global Equity Underlying Index includes stocks from developed and emerging market countries that have favorable exposure to multiple investment style factors. The Global Equity Underlying Index seeks to achieve a lower level of risk and higher risk-adjusted performance than the MSCI ACWI Index over the long term by applying a multi-factor selection process, which is designed to select equity securities from the MSCI ACWI Index that have favorable exposure to four investment style factors quality, value, momentum and low volatility. Factors are common characteristics that relate to a group of issuers or securities that are important in explaining the returns and risks of those issuers securities. The quality factor incorporates measurements such as return on equity, earnings variability, cash return on assets and leverage. The value factor incorporates measurements such as price to earnings, price to forward earnings, price to book value and dividend yield. The momentum factor incorporates measurements such as 6-month risk adjusted price momentum and 12-month risk-adjusted price momentum. The low volatility factor incorporates measurements such as historical beta (i.e., a measure of the volatility of a security relative to the total market).At the time of each semi-annual reconstitution of the Global Equity Underlying Index, no company shall comprise more than 1% of the Global Equity Underlying Index. The Global Equity Underlying Index is also constrained in its construction to limit turnover of constituent securities at each semi-annual reconstitution. The Global Equity Underlying Index may include large- and mid-capitalization companies. As of May 29, 2020, the Global Equity Underlying Index was comprised of 230 securities with capitalizations ranging from $443 million to $1.40 trillion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the Global Equity Underlying Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the Global Equity Underlying 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 Global Equity Underlying Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the Global Equity Underlying Index). However, it may not be possible or practicable to replicate the Global Equity Underlying Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund will invest in what it believes to be a representative sample of the component securities of the Global Equity Underlying Index, but may not track the Global Equity Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Global Equity Underlying Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the Global Equity Underlying Index, including securities that resemble those included in the Global Equity Underlying Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings. The Funds portfolio is reconstituted semi-annually following the semi-annual reconstitution of the Global Equity Underlying Index.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 Global Equity Underlying Index is concentrated.
Invest in FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG)
Historical Stock Data for FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $46.21 | $46.52 | $46.12 | $46.14 | $46.14 | 118,804 |
2025-04-16 | $46.54 | $46.80 | $45.67 | $46.05 | $46.05 | 26,560 |
2025-04-15 | $47.31 | $47.43 | $47.07 | $47.13 | $47.13 | 11,508 |
2025-04-14 | $47.33 | $47.53 | $46.81 | $47.21 | $47.21 | 20,779 |
2025-04-11 | $45.70 | $46.87 | $45.70 | $46.79 | $46.79 | 58,446 |
2025-04-10 | $46.46 | $46.65 | $45.09 | $46.08 | $46.08 | 157,816 |
2025-04-09 | $43.11 | $47.72 | $43.11 | $47.72 | $47.72 | 4,211,771 |
2025-04-08 | $45.79 | $45.96 | $43.08 | $43.36 | $43.36 | 34,187 |
2025-04-07 | $42.71 | $45.54 | $42.40 | $44.14 | $44.14 | 22,278 |
2025-04-04 | $45.70 | $45.70 | $44.28 | $44.28 | $44.28 | 34,477 |
2025-04-03 | $47.88 | $47.88 | $47.02 | $47.02 | $47.02 | 22,554 |
2025-04-02 | $48.94 | $49.54 | $48.94 | $49.54 | $49.54 | 12,912 |
2025-04-01 | $49.19 | $49.28 | $48.74 | $49.13 | $49.13 | 12,151 |
2025-03-31 | $48.00 | $48.99 | $48.00 | $48.98 | $48.98 | 918,590 |
2025-03-28 | $49.42 | $49.42 | $48.67 | $48.67 | $48.67 | 3,896 |
2025-03-27 | $49.77 | $49.92 | $49.65 | $49.74 | $49.74 | 27,975 |
2025-03-26 | $50.48 | $50.48 | $49.79 | $49.90 | $49.90 | 10,378 |
2025-03-25 | $50.47 | $50.59 | $50.41 | $50.55 | $50.55 | 5,166 |
2025-03-24 | $50.04 | $50.49 | $50.04 | $50.48 | $50.48 | 33,949 |
2025-03-21 | $49.20 | $49.54 | $49.00 | $49.54 | $49.54 | 60,967 |
2025-03-20 | $49.88 | $49.88 | $49.48 | $49.64 | $49.53 | 7,197 |
2025-03-19 | $49.42 | $49.95 | $49.42 | $49.73 | $49.61 | 25,273 |
2025-03-18 | $49.55 | $49.55 | $49.02 | $49.17 | $49.06 | 7,239 |
2025-03-17 | $49.76 | $49.95 | $49.76 | $49.82 | $49.71 | 5,886 |
2025-03-14 | $49.15 | $49.35 | $49.03 | $49.24 | $49.24 | 96,493 |
2025-03-13 | $48.95 | $48.95 | $48.13 | $48.26 | $48.26 | 15,918 |
2025-03-12 | $49.19 | $49.21 | $48.55 | $48.98 | $48.98 | 52,076 |
2025-03-11 | $48.71 | $49.23 | $48.44 | $48.77 | $48.77 | 18,179 |
2025-03-10 | $49.54 | $49.58 | $48.94 | $49.05 | $49.05 | 30,578 |
2025-03-07 | $49.98 | $50.49 | $49.78 | $50.44 | $50.44 | 25,498 |
2025-03-06 | $50.51 | $50.86 | $49.96 | $50.19 | $50.19 | 46,309 |
2025-03-05 | $50.54 | $51.21 | $50.28 | $51.17 | $51.17 | 19,687 |
2025-03-04 | $50.65 | $51.06 | $50.17 | $50.58 | $50.58 | 11,541 |
2025-03-03 | $52.13 | $52.13 | $50.89 | $51.13 | $51.13 | 14,068 |
2025-02-28 | $51.33 | $52.18 | $51.23 | $52.18 | $52.18 | 229,709 |
2025-02-27 | $52.16 | $52.16 | $51.37 | $51.38 | $51.38 | 3,076 |
2025-02-26 | $52.46 | $52.54 | $51.97 | $52.06 | $52.06 | 21,419 |
2025-02-25 | $52.32 | $52.32 | $51.69 | $52.05 | $52.05 | 124,276 |
2025-02-24 | $52.77 | $52.77 | $52.32 | $52.33 | $52.33 | 8,436 |
2025-02-21 | $53.47 | $53.47 | $52.60 | $52.65 | $52.65 | 29,279 |
2025-02-20 | $53.59 | $53.59 | $53.30 | $53.53 | $53.53 | 11,702 |
2025-02-19 | $53.58 | $53.85 | $53.58 | $53.79 | $53.79 | 69,506 |
2025-02-18 | $53.66 | $53.71 | $53.53 | $53.68 | $53.68 | 10,272 |
2025-02-14 | $53.59 | $53.68 | $53.57 | $53.57 | $53.57 | 42,959 |
2025-02-13 | $53.14 | $53.60 | $53.14 | $53.60 | $53.60 | 14,252 |
2025-02-12 | $52.80 | $53.09 | $52.73 | $53.01 | $53.01 | 6,958 |
2025-02-11 | $53.04 | $53.21 | $53.02 | $53.15 | $53.15 | 8,567 |
2025-02-10 | $53.05 | $53.23 | $53.01 | $53.15 | $53.15 | 7,390 |
2025-02-07 | $53.40 | $53.40 | $52.81 | $52.84 | $52.84 | 14,429 |
2025-02-06 | $53.25 | $53.32 | $53.04 | $53.29 | $53.29 | 32,926 |
2025-02-05 | $52.72 | $53.14 | $52.72 | $53.14 | $53.14 | 32,101 |
2025-02-04 | $52.61 | $52.96 | $52.61 | $52.91 | $52.91 | 18,992 |
2025-02-03 | $52.23 | $52.78 | $52.08 | $52.57 | $52.57 | 13,608 |
2025-01-31 | $53.39 | $53.59 | $52.81 | $52.81 | $52.81 | 73,737 |
2025-01-30 | $53.08 | $53.28 | $53.03 | $53.18 | $53.18 | 4,185 |
2025-01-29 | $52.98 | $53.07 | $52.76 | $52.86 | $52.86 | 7,572 |
2025-01-28 | $52.69 | $53.14 | $52.52 | $53.10 | $53.10 | 9,101 |
2025-01-27 | $52.49 | $52.66 | $52.36 | $52.61 | $52.61 | 19,196 |
2025-01-24 | $53.61 | $53.61 | $53.32 | $53.38 | $53.38 | 18,052 |
2025-01-23 | $53.20 | $53.51 | $53.20 | $53.51 | $53.51 | 31,723 |
2025-01-22 | $53.34 | $53.34 | $53.24 | $53.24 | $53.24 | 24,750 |
2025-01-21 | $52.76 | $52.97 | $52.59 | $52.91 | $52.91 | 66,596 |
2025-01-17 | $52.51 | $52.66 | $52.49 | $52.49 | $52.49 | 36,095 |
2025-01-16 | $51.98 | $52.15 | $51.93 | $51.93 | $51.93 | 30,453 |
2025-01-15 | $51.88 | $52.13 | $51.88 | $52.05 | $52.05 | 12,946 |
2025-01-14 | $51.26 | $51.30 | $50.83 | $51.21 | $51.21 | 9,484 |
2025-01-13 | $50.33 | $51.00 | $50.33 | $51.00 | $51.00 | 5,589 |
2025-01-10 | $51.36 | $51.36 | $50.83 | $50.83 | $50.83 | 9,773 |
2025-01-08 | $51.71 | $51.85 | $51.41 | $51.85 | $51.85 | 15,789 |
2025-01-07 | $52.39 | $52.39 | $51.61 | $51.68 | $51.68 | 49,972 |
2025-01-06 | $52.50 | $52.64 | $52.13 | $52.13 | $52.13 | 17,745 |
2025-01-03 | $51.51 | $52.06 | $51.51 | $52.06 | $52.06 | 93,768 |
2025-01-02 | $51.65 | $51.82 | $51.10 | $51.31 | $51.31 | 30,135 |
2024-12-31 | $51.74 | $51.78 | $51.24 | $51.34 | $51.34 | 32,022 |
2024-12-30 | $51.61 | $51.84 | $51.38 | $51.63 | $51.63 | 19,068 |
2024-12-27 | $52.47 | $52.47 | $51.97 | $52.20 | $52.20 | 84,536 |
2024-12-26 | $52.65 | $52.77 | $52.65 | $52.77 | $52.77 | 1,743 |
2024-12-24 | $52.36 | $52.72 | $52.35 | $52.72 | $52.72 | 4,460 |
2024-12-23 | $51.88 | $52.20 | $51.71 | $52.20 | $52.20 | 26,748 |
2024-12-20 | $51.02 | $52.23 | $51.02 | $51.84 | $51.84 | 21,523 |
2024-12-19 | $51.97 | $51.97 | $51.36 | $51.36 | $51.16 | 78,475 |
2024-12-18 | $53.03 | $53.25 | $51.56 | $51.56 | $51.36 | 25,206 |
2024-12-17 | $53.12 | $53.16 | $52.99 | $53.08 | $52.87 | 64,520 |
2024-12-16 | $53.27 | $53.44 | $53.25 | $53.30 | $53.09 | 21,406 |
2024-12-13 | $53.33 | $53.35 | $53.02 | $53.09 | $52.88 | 12,457 |
2024-12-12 | $53.31 | $53.36 | $53.14 | $53.14 | $52.93 | 29,093 |
2024-12-11 | $53.47 | $53.50 | $53.41 | $53.41 | $53.20 | 10,195 |
2024-12-10 | $53.19 | $53.19 | $52.95 | $52.95 | $52.75 | 5,723 |
2024-12-09 | $53.46 | $53.46 | $53.13 | $53.13 | $52.92 | 13,487 |
2024-12-06 | $53.54 | $53.56 | $53.42 | $53.49 | $53.28 | 4,196 |
2024-12-05 | $53.45 | $53.49 | $53.33 | $53.38 | $53.17 | 206,869 |
2024-12-04 | $53.30 | $53.44 | $53.25 | $53.44 | $53.23 | 4,863 |
2024-12-03 | $53.02 | $53.09 | $52.95 | $53.08 | $52.87 | 3,354 |
2024-12-02 | $53.03 | $53.08 | $52.97 | $53.05 | $52.84 | 108,921 |
2024-11-29 | $52.77 | $52.98 | $52.77 | $52.93 | $52.93 | 18,708 |
2024-11-27 | $52.77 | $52.77 | $52.54 | $52.61 | $52.61 | 1,512,286 |
2024-11-26 | $52.60 | $52.83 | $52.60 | $52.83 | $52.83 | 161,751 |
2024-11-25 | $52.83 | $52.83 | $52.35 | $52.65 | $52.65 | 13,728 |
2024-11-22 | $52.20 | $52.39 | $52.20 | $52.38 | $52.38 | 23,008 |
2024-11-21 | $52.00 | $52.24 | $51.68 | $52.17 | $52.17 | 63,050 |
2024-11-20 | $51.56 | $51.83 | $51.48 | $51.83 | $51.83 | 137,594 |
2024-11-19 | $51.38 | $51.88 | $51.38 | $51.81 | $51.81 | 30,061 |
2024-11-18 | $51.40 | $51.68 | $51.38 | $51.58 | $51.58 | 3,666 |
2024-11-15 | $51.50 | $51.50 | $51.24 | $51.37 | $51.37 | 59,655 |
2024-11-14 | $52.49 | $52.49 | $52.03 | $52.04 | $52.04 | 71,947 |
2024-11-13 | $52.54 | $52.62 | $52.41 | $52.41 | $52.41 | 129,329 |
2024-11-12 | $52.43 | $52.52 | $52.31 | $52.40 | $52.40 | 63,642 |
2024-11-11 | $52.66 | $52.66 | $52.48 | $52.53 | $52.53 | 3,887 |
2024-11-08 | $52.31 | $52.56 | $52.31 | $52.46 | $52.46 | 12,529 |
2024-11-07 | $52.11 | $52.33 | $52.11 | $52.24 | $52.24 | 54,079 |
2024-11-06 | $51.65 | $51.87 | $51.64 | $51.87 | $51.87 | 27,885 |
2024-11-05 | $50.38 | $50.53 | $50.38 | $50.53 | $50.53 | 7,674 |
2024-11-04 | $49.87 | $50.02 | $49.87 | $49.92 | $49.92 | 12,088 |
2024-11-01 | $50.05 | $50.37 | $50.05 | $50.10 | $50.10 | 29,912 |
2024-10-31 | $50.51 | $50.51 | $49.85 | $49.85 | $49.85 | 579,021 |
2024-10-30 | $50.96 | $51.08 | $50.79 | $50.81 | $50.81 | 10,539 |
2024-10-29 | $50.93 | $51.06 | $50.93 | $50.96 | $50.96 | 8,733 |
2024-10-28 | $50.95 | $50.97 | $50.87 | $50.87 | $50.87 | 14,088 |
2024-10-25 | $51.06 | $51.06 | $50.70 | $50.70 | $50.70 | 46,417 |
2024-10-24 | $50.72 | $50.79 | $50.69 | $50.72 | $50.72 | 21,769 |
2024-10-23 | $50.95 | $50.95 | $50.48 | $50.61 | $50.61 | 19,982 |
2024-10-22 | $51.02 | $51.13 | $51.02 | $51.12 | $51.12 | 43,425 |
2024-10-21 | $51.10 | $51.12 | $50.98 | $51.07 | $51.07 | 16,058 |
2024-10-18 | $51.14 | $51.26 | $51.14 | $51.21 | $51.21 | 37,035 |
2024-10-17 | $51.31 | $51.31 | $51.02 | $51.02 | $51.02 | 17,650 |
2024-10-16 | $50.87 | $51.03 | $50.86 | $51.02 | $51.02 | 5,571 |
2024-10-15 | $51.21 | $51.21 | $50.73 | $50.80 | $50.80 | 83,657 |
2024-10-14 | $50.97 | $51.21 | $50.97 | $51.15 | $51.15 | 7,658 |
2024-10-11 | $50.52 | $50.78 | $50.52 | $50.78 | $50.78 | 3,033 |
2024-10-10 | $50.35 | $50.49 | $50.35 | $50.47 | $50.47 | 9,946 |
2024-10-09 | $50.21 | $50.53 | $50.21 | $50.50 | $50.50 | 24,858 |
2024-10-08 | $50.05 | $50.20 | $50.02 | $50.20 | $50.20 | 4,712 |
2024-10-07 | $50.04 | $50.06 | $49.67 | $49.68 | $49.68 | 14,257 |
2024-10-04 | $50.07 | $50.17 | $49.84 | $50.17 | $50.17 | 24,708 |
2024-10-03 | $49.64 | $49.81 | $49.60 | $49.74 | $49.74 | 20,065 |
2024-10-02 | $49.74 | $49.83 | $49.72 | $49.81 | $49.81 | 10,595 |
2024-10-01 | $49.77 | $49.89 | $49.60 | $49.80 | $49.80 | 2,903 |
2024-09-30 | $49.96 | $50.25 | $49.77 | $50.25 | $50.25 | 141,563 |
2024-09-27 | $50.20 | $50.24 | $50.04 | $50.07 | $50.07 | 38,649 |
2024-09-26 | $50.35 | $50.35 | $49.97 | $50.16 | $50.16 | 4,801 |
2024-09-25 | $50.06 | $50.07 | $49.85 | $49.90 | $49.90 | 25,047 |
2024-09-24 | $49.94 | $49.99 | $49.91 | $49.97 | $49.97 | 5,297 |
2024-09-23 | $49.86 | $49.89 | $49.86 | $49.89 | $49.89 | 7,196 |
2024-09-20 | $49.78 | $49.83 | $49.62 | $49.76 | $49.76 | 20,388 |
2024-09-19 | $50.08 | $50.18 | $49.90 | $50.05 | $50.05 | 71,533 |
2024-09-18 | $49.43 | $49.56 | $49.17 | $49.17 | $49.17 | 20,277 |
2024-09-17 | $49.46 | $49.61 | $49.24 | $49.29 | $49.29 | 4,618 |
2024-09-16 | $49.23 | $49.30 | $49.13 | $49.30 | $49.30 | 6,255 |
2024-09-13 | $49.23 | $49.30 | $49.15 | $49.19 | $49.19 | 231,292 |
2024-09-12 | $48.56 | $48.99 | $48.49 | $48.91 | $48.91 | 110,578 |
2024-09-11 | $47.29 | $48.65 | $47.29 | $48.65 | $48.65 | 544,936 |
2024-09-10 | $48.00 | $48.04 | $47.62 | $48.04 | $48.04 | 33,520 |
2024-09-09 | $47.73 | $47.95 | $47.71 | $47.80 | $47.80 | 75,401 |
2024-09-06 | $47.45 | $47.45 | $47.25 | $47.25 | $47.25 | 33,893 |
2024-09-05 | $48.28 | $48.44 | $47.96 | $48.05 | $48.05 | 21,671 |
2024-09-04 | $48.38 | $48.38 | $48.12 | $48.24 | $48.24 | 12,569 |
2024-09-03 | $48.71 | $48.72 | $48.26 | $48.26 | $48.26 | 15,502 |
2024-08-30 | $48.94 | $49.39 | $48.94 | $49.39 | $49.39 | 36,951 |
2024-08-29 | $49.02 | $49.34 | $48.88 | $48.88 | $48.88 | 10,631 |
2024-08-28 | $49.09 | $49.13 | $48.61 | $48.84 | $48.84 | 20,317 |
2024-08-27 | $48.94 | $49.19 | $48.94 | $49.15 | $49.15 | 5,520 |
2024-08-26 | $49.29 | $49.32 | $48.97 | $49.09 | $49.09 | 92,116 |
2024-08-23 | $49.27 | $49.27 | $48.95 | $49.25 | $49.25 | 7,599 |
2024-08-22 | $49.21 | $49.21 | $48.64 | $48.67 | $48.67 | 13,307 |
2024-08-21 | $49.04 | $49.13 | $48.92 | $49.13 | $49.13 | 25,068 |
2024-08-20 | $48.90 | $49.00 | $48.82 | $48.91 | $48.91 | 40,950 |
2024-08-19 | $48.54 | $49.00 | $48.54 | $49.00 | $49.00 | 7,034 |
2024-08-16 | $48.32 | $48.59 | $48.30 | $48.51 | $48.51 | 7,710 |
2024-08-15 | $48.15 | $48.45 | $48.15 | $48.38 | $48.38 | 23,075 |
2024-08-14 | $47.45 | $47.68 | $47.41 | $47.65 | $47.65 | 48,852 |
2024-08-13 | $47.03 | $47.43 | $47.03 | $47.43 | $47.43 | 24,479 |
2024-08-12 | $46.79 | $46.83 | $46.52 | $46.61 | $46.61 | 23,847 |
2024-08-09 | $46.46 | $46.73 | $46.39 | $46.70 | $46.70 | 12,406 |
2024-08-08 | $45.90 | $46.49 | $45.90 | $46.44 | $46.44 | 9,814 |
2024-08-07 | $46.36 | $46.46 | $45.36 | $45.36 | $45.36 | 46,645 |
2024-08-06 | $45.85 | $46.19 | $45.70 | $45.70 | $45.70 | 17,397 |
2024-08-05 | $45.34 | $45.53 | $45.08 | $45.22 | $45.22 | 50,166 |
2024-08-02 | $46.84 | $46.84 | $46.31 | $46.65 | $46.65 | 23,010 |
2024-08-01 | $48.54 | $48.55 | $47.23 | $47.49 | $47.49 | 77,551 |
2024-07-31 | $48.11 | $48.44 | $48.00 | $48.22 | $48.22 | 6,980 |
2024-07-30 | $47.71 | $47.71 | $47.31 | $47.53 | $47.53 | 23,417 |
2024-07-29 | $47.72 | $47.87 | $47.69 | $47.71 | $47.71 | 8,680 |
2024-07-26 | $47.47 | $47.87 | $47.47 | $47.67 | $47.67 | 27,890 |
2024-07-25 | $47.36 | $47.93 | $47.11 | $47.12 | $47.12 | 24,619 |
2024-07-24 | $48.05 | $48.05 | $47.33 | $47.39 | $47.39 | 294,235 |
2024-07-23 | $48.60 | $48.74 | $48.51 | $48.51 | $48.51 | 22,383 |
2024-07-22 | $48.47 | $48.60 | $48.28 | $48.56 | $48.56 | 30,406 |
2024-07-19 | $48.34 | $48.41 | $48.00 | $48.02 | $48.02 | 11,701 |
2024-07-18 | $48.52 | $48.52 | $48.21 | $48.36 | $48.36 | 19,949 |
2024-07-17 | $48.90 | $48.90 | $48.75 | $48.75 | $48.75 | 35,450 |
2024-07-16 | $49.24 | $49.48 | $49.24 | $49.48 | $49.48 | 6,445 |
2024-07-15 | $49.23 | $49.44 | $49.02 | $49.11 | $49.11 | 24,583 |
2024-07-12 | $49.01 | $49.33 | $48.98 | $48.98 | $48.98 | 8,396 |
2024-07-11 | $49.01 | $49.01 | $48.69 | $48.80 | $48.80 | 15,922 |
2024-07-10 | $48.78 | $49.17 | $48.74 | $49.17 | $49.17 | 9,009 |
2024-07-09 | $48.70 | $48.74 | $48.64 | $48.67 | $48.67 | 24,609 |
2024-07-08 | $48.69 | $48.69 | $48.56 | $48.62 | $48.62 | 13,200 |
2024-07-05 | $48.38 | $48.59 | $48.35 | $48.56 | $48.56 | 23,351 |
2024-07-03 | $48.10 | $48.29 | $48.10 | $48.29 | $48.29 | 11,518 |
2024-07-02 | $47.43 | $48.05 | $47.43 | $47.92 | $47.92 | 29,819 |
2024-07-01 | $47.62 | $47.78 | $47.59 | $47.76 | $47.76 | 51,703 |
2024-06-28 | $47.94 | $48.15 | $47.56 | $47.65 | $47.65 | 434,349 |
2024-06-27 | $47.99 | $47.99 | $47.70 | $47.78 | $47.78 | 77,015 |
2024-06-26 | $47.60 | $47.79 | $47.60 | $47.79 | $47.79 | 7,997 |
2024-06-25 | $47.60 | $47.73 | $47.51 | $47.73 | $47.73 | 26,845 |
2024-06-24 | $47.81 | $47.81 | $47.52 | $47.52 | $47.52 | 2,683 |
2024-06-21 | $47.64 | $47.69 | $47.61 | $47.64 | $47.64 | 49,618 |
2024-06-20 | $47.97 | $47.97 | $47.70 | $47.70 | $47.55 | 19,976 |
2024-06-18 | $47.77 | $47.96 | $47.77 | $47.96 | $47.81 | 17,500 |
2024-06-17 | $47.45 | $47.93 | $47.45 | $47.83 | $47.83 | 9,492 |
2024-06-14 | $47.23 | $47.45 | $47.23 | $47.45 | $47.45 | 18,432 |
2024-06-13 | $47.38 | $47.50 | $47.28 | $47.47 | $47.47 | 11,180 |
2024-06-12 | $47.51 | $47.55 | $47.35 | $47.38 | $47.38 | 202,524 |
2024-06-11 | $46.68 | $46.97 | $46.68 | $46.97 | $46.97 | 28,412 |
2024-06-10 | $46.43 | $46.97 | $46.43 | $46.85 | $46.85 | 81,778 |
2024-06-07 | $46.61 | $46.90 | $46.61 | $46.74 | $46.74 | 64,344 |
2024-06-06 | $46.77 | $46.79 | $46.70 | $46.75 | $46.75 | 12,700 |
2024-06-05 | $46.37 | $46.77 | $46.32 | $46.77 | $46.77 | 55,425 |
2024-06-04 | $46.03 | $46.30 | $46.03 | $46.23 | $46.23 | 16,972 |
2024-06-03 | $46.30 | $46.31 | $45.82 | $46.12 | $46.12 | 30,079 |
2024-05-31 | $45.85 | $46.07 | $45.52 | $46.07 | $46.07 | 291,705 |
2024-05-30 | $45.91 | $45.99 | $45.75 | $45.77 | $45.77 | 37,969 |
2024-05-29 | $46.14 | $46.16 | $46.02 | $46.02 | $46.02 | 24,941 |
2024-05-28 | $46.51 | $46.51 | $46.20 | $46.35 | $46.35 | 15,444 |
2024-05-24 | $46.44 | $46.44 | $46.32 | $46.36 | $46.36 | 7,795 |
2024-05-23 | $46.58 | $46.58 | $46.00 | $46.06 | $46.06 | 66,867 |
2024-05-22 | $46.55 | $46.57 | $46.28 | $46.43 | $46.43 | 16,861 |
2024-05-21 | $46.43 | $46.56 | $46.42 | $46.56 | $46.56 | 22,620 |
2024-05-20 | $46.49 | $46.59 | $46.44 | $46.46 | $46.46 | 35,266 |
2024-05-17 | $46.36 | $46.41 | $46.29 | $46.41 | $46.41 | 17,136 |
2024-05-16 | $46.47 | $46.56 | $46.35 | $46.35 | $46.35 | 62,092 |
2024-05-15 | $46.14 | $46.43 | $46.14 | $46.41 | $46.41 | 12,644 |
2024-05-14 | $45.71 | $45.90 | $45.65 | $45.89 | $45.89 | 26,343 |
2024-05-13 | $45.56 | $45.79 | $45.56 | $45.65 | $45.65 | 11,508 |
2024-05-10 | $45.73 | $45.73 | $45.59 | $45.69 | $45.69 | 15,403 |
2024-05-09 | $45.48 | $45.58 | $45.48 | $45.58 | $45.58 | 4,037 |
2024-05-08 | $45.31 | $45.35 | $45.27 | $45.35 | $45.35 | 4,776 |
2024-05-07 | $45.44 | $45.44 | $45.32 | $45.36 | $45.36 | 14,431 |
2024-05-06 | $45.09 | $45.27 | $45.09 | $45.27 | $45.27 | 5,284 |
2024-05-03 | $44.86 | $44.86 | $44.78 | $44.81 | $44.81 | 12,224 |
2024-05-02 | $44.46 | $44.46 | $43.95 | $44.27 | $44.27 | 26,630 |
2024-05-01 | $43.73 | $44.51 | $43.57 | $43.57 | $43.57 | 116,617 |
2024-04-30 | $44.57 | $44.64 | $43.88 | $43.88 | $43.88 | 201,242 |
2024-04-29 | $44.71 | $44.77 | $44.49 | $44.72 | $44.72 | 25,159 |
2024-04-26 | $44.29 | $44.68 | $44.29 | $44.60 | $44.60 | 28,752 |
2024-04-25 | $43.70 | $44.19 | $43.69 | $44.10 | $44.10 | 32,078 |
2024-04-24 | $44.45 | $44.45 | $44.11 | $44.31 | $44.31 | 17,239 |
2024-04-23 | $43.97 | $44.34 | $43.97 | $44.30 | $44.30 | 141,730 |
2024-04-22 | $43.47 | $43.96 | $43.47 | $43.75 | $43.75 | 43,600 |
2024-04-19 | $43.76 | $43.76 | $43.09 | $43.09 | $43.09 | 8,971 |
2024-04-18 | $43.98 | $44.12 | $43.75 | $43.77 | $43.77 | 24,422 |
2024-04-17 | $43.89 | $43.99 | $43.80 | $43.80 | $43.80 | 105,092 |
2024-04-16 | $44.50 | $44.50 | $44.10 | $44.16 | $44.16 | 14,051 |
2024-04-15 | $45.11 | $45.11 | $44.23 | $44.25 | $44.25 | 86,305 |
2024-04-12 | $45.17 | $45.17 | $44.66 | $44.80 | $44.80 | 10,681 |
2024-04-11 | $45.23 | $45.54 | $45.13 | $45.43 | $45.43 | 29,423 |
2024-04-10 | $45.27 | $45.27 | $44.93 | $45.14 | $45.14 | 133,756 |
2024-04-09 | $45.52 | $45.52 | $45.13 | $45.52 | $45.52 | 5,564 |
2024-04-08 | $45.44 | $45.53 | $45.44 | $45.48 | $45.48 | 3,335 |
2024-04-05 | $45.18 | $45.62 | $45.18 | $45.48 | $45.48 | 15,569 |
2024-04-04 | $45.86 | $45.91 | $44.96 | $44.98 | $44.98 | 31,993 |
2024-04-03 | $45.43 | $45.64 | $45.41 | $45.53 | $45.53 | 55,622 |
2024-04-02 | $45.37 | $45.48 | $45.33 | $45.46 | $45.46 | 28,713 |
2024-04-01 | $45.96 | $45.96 | $45.71 | $45.80 | $45.80 | 11,926 |
2024-03-28 | $45.88 | $45.91 | $45.86 | $45.88 | $45.88 | 196,471 |
2024-03-27 | $45.75 | $45.83 | $45.60 | $45.82 | $45.82 | 8,279 |
2024-03-26 | $45.94 | $45.94 | $45.46 | $45.46 | $45.46 | 59,879 |
2024-03-25 | $45.79 | $45.79 | $45.57 | $45.57 | $45.57 | 44,921 |
2024-03-22 | $45.74 | $45.79 | $45.69 | $45.69 | $45.69 | 258,039 |
2024-03-21 | $46.09 | $46.09 | $45.76 | $45.80 | $45.80 | 238,196 |
2024-03-20 | $45.44 | $45.65 | $45.17 | $45.65 | $45.65 | 12,106 |
2024-03-19 | $44.87 | $45.19 | $44.85 | $45.18 | $45.18 | 12,431 |
2024-03-18 | $45.08 | $45.13 | $44.90 | $44.98 | $44.98 | 13,703 |
2024-03-15 | $44.77 | $44.84 | $44.60 | $44.64 | $44.64 | 13,742 |
2024-03-14 | $45.26 | $45.26 | $44.95 | $45.09 | $44.99 | 12,001 |
2024-03-13 | $45.28 | $45.28 | $45.18 | $45.18 | $45.08 | 14,990 |
2024-03-12 | $44.93 | $45.27 | $44.93 | $45.26 | $45.16 | 11,219 |
2024-03-11 | $44.76 | $44.83 | $44.73 | $44.77 | $44.67 | 34,249 |
2024-03-08 | $45.38 | $45.38 | $44.80 | $44.85 | $44.74 | 16,594 |
2024-03-07 | $45.02 | $45.18 | $45.02 | $45.11 | $45.01 | 12,666 |
2024-03-06 | $44.72 | $44.82 | $44.55 | $44.64 | $44.54 | 214,574 |
2024-03-05 | $44.48 | $44.52 | $44.24 | $44.40 | $44.30 | 47,315 |
2024-03-04 | $44.88 | $45.06 | $44.88 | $44.90 | $44.79 | 51,422 |
2024-03-01 | $44.75 | $44.95 | $44.72 | $44.95 | $44.85 | 18,671 |
2024-02-29 | $44.45 | $44.60 | $44.43 | $44.60 | $44.50 | 329,945 |
2024-02-28 | $44.32 | $44.41 | $44.28 | $44.34 | $44.23 | 7,116 |
2024-02-27 | $44.35 | $44.45 | $44.32 | $44.45 | $44.35 | 14,086 |
2024-02-26 | $44.54 | $44.54 | $44.38 | $44.38 | $44.28 | 43,851 |
2024-02-23 | $44.65 | $44.65 | $44.43 | $44.56 | $44.56 | 25,133 |
2024-02-22 | $44.13 | $44.49 | $44.13 | $44.47 | $44.47 | 4,276 |
2024-02-21 | $43.39 | $43.60 | $43.39 | $43.60 | $43.60 | 58,068 |
2024-02-20 | $43.52 | $43.56 | $43.41 | $43.49 | $43.49 | 68,067 |
2024-02-16 | $44.00 | $44.03 | $43.81 | $43.81 | $43.81 | 6,873 |
2024-02-15 | $43.59 | $44.03 | $43.59 | $43.96 | $43.96 | 10,559 |
2024-02-14 | $43.59 | $43.73 | $43.46 | $43.73 | $43.73 | 36,139 |
2024-02-13 | $43.01 | $43.37 | $43.01 | $43.26 | $43.26 | 30,580 |
2024-02-12 | $44.15 | $44.15 | $43.89 | $43.90 | $43.90 | 3,179 |
2024-02-09 | $43.84 | $44.01 | $43.84 | $43.93 | $43.93 | 28,818 |
2024-02-08 | $44.03 | $44.03 | $43.63 | $43.72 | $43.72 | 56,219 |
2024-02-07 | $43.78 | $43.78 | $43.60 | $43.66 | $43.66 | 28,914 |
2024-02-06 | $43.16 | $43.29 | $43.15 | $43.29 | $43.29 | 4,882 |
2024-02-05 | $43.09 | $43.31 | $43.08 | $43.18 | $43.18 | 9,292 |
2024-02-02 | $42.91 | $43.45 | $42.91 | $43.38 | $43.38 | 30,556 |
2024-02-01 | $42.56 | $42.89 | $42.56 | $42.89 | $42.89 | 10,037 |
2024-01-31 | $42.77 | $42.77 | $42.40 | $42.40 | $42.40 | 232,811 |
2024-01-30 | $43.07 | $43.10 | $42.99 | $43.05 | $43.05 | 21,456 |
2024-01-29 | $42.77 | $43.06 | $42.72 | $43.04 | $43.04 | 31,670 |
2024-01-26 | $42.70 | $42.85 | $42.68 | $42.76 | $42.76 | 42,471 |
2024-01-25 | $42.76 | $42.76 | $42.62 | $42.73 | $42.73 | 7,104 |
2024-01-24 | $43.07 | $43.07 | $42.56 | $42.56 | $42.56 | 131,806 |
2024-01-23 | $42.37 | $42.56 | $42.37 | $42.54 | $42.54 | 7,886 |
2024-01-22 | $42.71 | $42.71 | $42.36 | $42.41 | $42.41 | 24,707 |
2024-01-19 | $41.87 | $42.35 | $41.86 | $42.35 | $42.35 | 15,191 |
2024-01-18 | $41.71 | $41.89 | $41.43 | $41.79 | $41.79 | 42,384 |
2024-01-17 | $41.43 | $41.43 | $41.23 | $41.40 | $41.40 | 18,258 |
2024-01-16 | $41.68 | $41.68 | $41.51 | $41.63 | $41.63 | 6,442 |
2024-01-12 | $41.80 | $41.80 | $41.72 | $41.77 | $41.77 | 15,235 |
2024-01-11 | $41.46 | $41.77 | $41.46 | $41.77 | $41.77 | 11,074 |
2024-01-10 | $41.66 | $41.83 | $41.66 | $41.80 | $41.80 | 22,998 |
2024-01-09 | $41.39 | $41.62 | $41.39 | $41.53 | $41.53 | 1,060,157 |
2024-01-08 | $41.12 | $41.60 | $41.12 | $41.59 | $41.59 | 21,106 |
2024-01-05 | $41.02 | $41.20 | $40.90 | $41.03 | $41.03 | 45,938 |
2024-01-04 | $41.28 | $41.28 | $40.96 | $40.96 | $40.96 | 31,778 |
2024-01-03 | $41.15 | $41.29 | $41.08 | $41.08 | $41.08 | 7,508 |
2024-01-02 | $41.45 | $41.46 | $41.28 | $41.44 | $41.44 | 68,347 |
2023-12-29 | $41.66 | $41.77 | $41.53 | $41.62 | $41.62 | 15,562 |
2023-12-28 | $41.86 | $41.91 | $41.84 | $41.84 | $41.84 | 404,808 |
2023-12-27 | $41.74 | $41.83 | $41.73 | $41.77 | $41.77 | 5,868 |
2023-12-26 | $41.59 | $41.83 | $41.59 | $41.76 | $41.76 | 75,048 |
2023-12-22 | $41.67 | $41.67 | $41.43 | $41.56 | $41.56 | 5,377 |
2023-12-21 | $41.45 | $41.47 | $41.20 | $41.45 | $41.45 | 14,951 |
2023-12-20 | $41.74 | $41.74 | $41.00 | $41.00 | $41.00 | 44,450 |
2023-12-19 | $41.53 | $41.62 | $41.53 | $41.62 | $41.62 | 103,770 |
2023-12-18 | $41.34 | $41.49 | $41.34 | $41.41 | $41.41 | 24,439 |
2023-12-15 | $41.20 | $41.27 | $41.14 | $41.17 | $41.17 | 7,570 |
2023-12-14 | $41.52 | $41.57 | $41.25 | $41.41 | $41.21 | 15,697 |
2023-12-13 | $40.80 | $41.29 | $40.73 | $41.29 | $41.09 | 36,826 |
2023-12-12 | $40.42 | $40.74 | $40.42 | $40.73 | $40.53 | 13,100 |
2023-12-11 | $40.42 | $40.57 | $40.37 | $40.52 | $40.32 | 23,792 |
2023-12-08 | $40.14 | $40.40 | $40.14 | $40.37 | $40.17 | 40,848 |
2023-12-07 | $40.07 | $40.22 | $40.04 | $40.17 | $39.97 | 26,234 |
2023-12-06 | $40.18 | $40.19 | $39.84 | $39.89 | $39.70 | 116,714 |
2023-12-05 | $39.97 | $40.09 | $39.92 | $40.01 | $39.82 | 21,032 |
2023-12-04 | $39.95 | $40.06 | $39.88 | $40.03 | $39.84 | 22,579 |
2023-12-01 | $40.05 | $40.30 | $39.99 | $40.26 | $40.06 | 19,602 |
2023-11-30 | $39.76 | $40.03 | $39.76 | $40.03 | $39.84 | 11,891 |
2023-11-29 | $40.03 | $40.03 | $39.83 | $39.83 | $39.64 | 40,052 |
2023-11-28 | $39.76 | $39.94 | $39.76 | $39.84 | $39.65 | 21,592 |
2023-11-27 | $39.85 | $39.86 | $39.76 | $39.79 | $39.60 | 2,251 |
2023-11-24 | $39.83 | $39.87 | $39.83 | $39.83 | $39.64 | 11,030 |
2023-11-22 | $39.86 | $39.90 | $39.84 | $39.84 | $39.65 | 32,443 |
2023-11-21 | $39.63 | $39.70 | $39.63 | $39.70 | $39.51 | 72,498 |
2023-11-20 | $39.48 | $39.81 | $39.48 | $39.76 | $39.57 | 9,286 |
2023-11-17 | $39.36 | $39.46 | $39.36 | $39.46 | $39.27 | 6,135 |
2023-11-16 | $39.33 | $39.38 | $39.26 | $39.38 | $39.19 | 8,544 |
2023-11-15 | $39.40 | $39.41 | $39.33 | $39.33 | $39.14 | 47,198 |
2023-11-14 | $39.08 | $39.37 | $39.08 | $39.22 | $39.03 | 61,063 |
2023-11-13 | $38.36 | $38.55 | $38.36 | $38.49 | $38.30 | 15,684 |
2023-11-10 | $38.05 | $38.55 | $38.05 | $38.53 | $38.34 | 131,536 |
2023-11-09 | $38.31 | $38.31 | $37.91 | $37.95 | $37.77 | 164,907 |
2023-11-08 | $38.30 | $38.32 | $38.10 | $38.28 | $38.09 | 125,304 |
2023-11-07 | $38.24 | $38.24 | $38.16 | $38.21 | $38.02 | 4,045 |
2023-11-06 | $38.06 | $38.06 | $37.95 | $38.03 | $37.85 | 12,544 |
2023-11-03 | $37.99 | $38.09 | $37.99 | $38.03 | $37.84 | 14,840 |
2023-11-02 | $37.16 | $37.62 | $37.16 | $37.62 | $37.44 | 22,042 |
2023-11-01 | $36.75 | $36.98 | $36.64 | $36.92 | $36.74 | 45,886 |
2023-10-31 | $36.33 | $36.54 | $36.33 | $36.54 | $36.37 | 897,131 |
2023-10-30 | $36.15 | $36.36 | $36.15 | $36.31 | $36.13 | 9,988 |
2023-10-27 | $35.98 | $35.98 | $35.77 | $35.84 | $35.67 | 41,672 |
2023-10-26 | $36.38 | $36.38 | $36.06 | $36.09 | $35.91 | 18,560 |
2023-10-25 | $36.77 | $36.79 | $36.44 | $36.47 | $36.30 | 16,932 |
2023-10-24 | $37.01 | $37.11 | $36.91 | $37.05 | $36.87 | 37,237 |
2023-10-23 | $36.59 | $37.01 | $36.59 | $36.75 | $36.57 | 15,552 |
2023-10-20 | $36.95 | $37.08 | $36.85 | $36.85 | $36.67 | 7,725 |
2023-10-19 | $37.53 | $37.79 | $37.34 | $37.34 | $37.16 | 26,179 |
2023-10-18 | $37.80 | $37.81 | $37.60 | $37.60 | $37.42 | 18,400 |
2023-10-17 | $38.06 | $38.32 | $38.04 | $38.14 | $37.96 | 13,379 |
2023-10-16 | $38.00 | $38.24 | $38.00 | $38.19 | $38.00 | 3,404 |
2023-10-13 | $37.76 | $37.76 | $37.66 | $37.74 | $37.74 | 2,292 |
2023-10-12 | $38.12 | $38.26 | $37.79 | $37.96 | $37.96 | 3,858 |
2023-10-11 | $38.07 | $38.19 | $37.96 | $38.19 | $38.19 | 11,298 |
2023-10-10 | $37.92 | $38.31 | $37.92 | $38.03 | $38.03 | 11,346 |
2023-10-09 | $37.50 | $37.83 | $37.50 | $37.79 | $37.79 | 1,118 |
2023-10-06 | $37.19 | $37.67 | $36.89 | $37.60 | $37.60 | 14,319 |
2023-10-05 | $37.01 | $37.19 | $36.95 | $37.12 | $37.12 | 132,336 |
2023-10-04 | $36.84 | $37.19 | $36.84 | $37.19 | $37.19 | 25,540 |
2023-10-03 | $37.16 | $37.16 | $36.80 | $36.85 | $36.85 | 123,034 |
2023-10-02 | $37.38 | $37.40 | $37.16 | $37.38 | $37.38 | 62,441 |
2023-09-29 | $37.61 | $37.65 | $37.36 | $37.40 | $37.40 | 209,456 |
2023-09-28 | $37.38 | $37.58 | $37.37 | $37.50 | $37.50 | 1,907 |
2023-09-27 | $37.16 | $37.25 | $37.16 | $37.25 | $37.25 | 623 |
2023-09-26 | $37.54 | $37.54 | $37.25 | $37.25 | $37.25 | 4,283 |
2023-09-25 | $37.79 | $37.79 | $37.62 | $37.77 | $37.77 | 151,432 |
2023-09-22 | $37.77 | $37.92 | $37.65 | $37.65 | $37.65 | 186,414 |
2023-09-21 | $38.53 | $38.53 | $37.75 | $37.75 | $37.75 | 20,520 |
2023-09-20 | $38.80 | $38.84 | $38.38 | $38.38 | $38.38 | 35,442 |
2023-09-19 | $38.56 | $38.88 | $38.53 | $38.72 | $38.72 | 93,211 |
2023-09-18 | $38.91 | $38.93 | $38.86 | $38.89 | $38.89 | 14,231 |
2023-09-15 | $38.96 | $38.97 | $38.77 | $38.87 | $38.87 | 174,678 |
2023-09-14 | $39.32 | $39.52 | $39.32 | $39.47 | $39.33 | 11,862 |
2023-09-13 | $39.20 | $39.23 | $39.15 | $39.15 | $39.01 | 3,104 |
2023-09-12 | $39.19 | $39.32 | $39.07 | $39.07 | $38.92 | 4,253 |
2023-09-11 | $39.60 | $39.60 | $39.09 | $39.28 | $39.14 | 41,699 |
2023-09-08 | $39.16 | $39.16 | $38.95 | $39.00 | $38.86 | 17,662 |
2023-09-07 | $38.96 | $39.06 | $38.93 | $38.98 | $38.98 | 3,966 |
2023-09-06 | $39.20 | $39.46 | $39.01 | $39.10 | $39.10 | 463,448 |
2023-09-05 | $39.48 | $39.48 | $39.32 | $39.32 | $39.32 | 7,393 |
2023-09-01 | $40.01 | $40.01 | $39.39 | $39.49 | $39.49 | 7,308 |
2023-08-31 | $39.56 | $39.56 | $39.42 | $39.42 | $39.42 | 450,016 |
2023-08-30 | $39.36 | $39.46 | $39.36 | $39.42 | $39.42 | 6,741 |
2023-08-29 | $38.76 | $39.25 | $38.76 | $39.22 | $39.22 | 21,226 |
2023-08-28 | $38.69 | $38.70 | $38.52 | $38.65 | $38.65 | 43,088 |
2023-08-25 | $38.08 | $38.55 | $38.08 | $38.48 | $38.48 | 78,492 |
2023-08-24 | $38.41 | $38.45 | $38.21 | $38.21 | $38.21 | 144,901 |
2023-08-23 | $38.66 | $38.77 | $38.66 | $38.68 | $38.68 | 13,000 |
2023-08-22 | $38.43 | $38.44 | $38.29 | $38.29 | $38.29 | 5,417 |
2023-08-21 | $38.31 | $38.46 | $38.13 | $38.39 | $38.39 | 10,042 |
2023-08-18 | $38.03 | $38.15 | $38.03 | $38.10 | $38.10 | 62,726 |
2023-08-17 | $38.37 | $38.51 | $38.04 | $38.16 | $38.16 | 5,630 |
2023-08-16 | $38.78 | $38.78 | $38.43 | $38.43 | $38.43 | 10,047 |
2023-08-15 | $38.95 | $38.95 | $38.71 | $38.71 | $38.71 | 23,750 |
2023-08-14 | $39.07 | $39.16 | $39.05 | $39.16 | $39.16 | 8,229 |
2023-08-11 | $38.85 | $38.98 | $38.85 | $38.91 | $38.91 | 18,859 |
2023-08-10 | $39.13 | $39.13 | $38.95 | $38.97 | $38.97 | 20,609 |
2023-08-09 | $38.97 | $39.19 | $38.96 | $38.96 | $38.96 | 14,486 |
2023-08-08 | $39.00 | $39.30 | $38.97 | $39.28 | $39.28 | 37,132 |
2023-08-07 | $39.20 | $39.42 | $39.20 | $39.42 | $39.42 | 13,532 |
2023-08-04 | $39.63 | $39.63 | $39.08 | $39.08 | $39.08 | 5,297 |
2023-08-03 | $39.26 | $39.48 | $39.22 | $39.34 | $39.34 | 69,444 |
2023-08-02 | $39.91 | $39.91 | $39.33 | $39.41 | $39.41 | 34,917 |
2023-08-01 | $40.18 | $40.18 | $39.90 | $39.97 | $39.97 | 33,810 |
2023-07-31 | $40.00 | $40.03 | $39.99 | $40.02 | $40.02 | 480,689 |
2023-07-28 | $40.00 | $40.00 | $39.82 | $39.99 | $39.99 | 4,043 |
2023-07-27 | $40.07 | $40.07 | $39.56 | $39.58 | $39.58 | 15,947 |
2023-07-26 | $39.73 | $39.82 | $39.73 | $39.82 | $39.82 | 16,115 |
2023-07-25 | $39.52 | $40.02 | $39.52 | $39.86 | $39.86 | 86,376 |
2023-07-24 | $39.72 | $39.72 | $39.70 | $39.70 | $39.70 | 3,176 |
2023-07-21 | $39.69 | $39.69 | $39.56 | $39.57 | $39.57 | 6,254 |
2023-07-20 | $39.71 | $39.78 | $39.54 | $39.58 | $39.58 | 181,166 |
2023-07-19 | $39.86 | $39.91 | $39.77 | $39.85 | $39.85 | 55,635 |
2023-07-18 | $39.53 | $39.80 | $39.53 | $39.76 | $39.76 | 105,227 |
2023-07-17 | $39.39 | $39.50 | $39.39 | $39.46 | $39.46 | 6,121 |
2023-07-14 | $39.40 | $39.41 | $39.27 | $39.29 | $39.29 | 46,879 |
2023-07-13 | $39.27 | $39.37 | $39.23 | $39.34 | $39.34 | 396,640 |
2023-07-12 | $38.95 | $39.18 | $38.94 | $39.04 | $39.04 | 11,045 |
2023-07-11 | $38.56 | $38.77 | $38.56 | $38.77 | $38.77 | 16,307 |
2023-07-10 | $38.68 | $38.68 | $38.37 | $38.45 | $38.45 | 2,920 |
2023-07-07 | $38.67 | $38.76 | $38.41 | $38.41 | $38.41 | 4,614 |
2023-07-06 | $38.27 | $38.54 | $38.27 | $38.49 | $38.49 | 6,746 |
2023-07-05 | $38.88 | $38.88 | $38.71 | $38.81 | $38.81 | 17,803 |
2023-07-03 | $38.87 | $38.90 | $38.80 | $38.84 | $38.84 | 6,798 |
2023-06-30 | $38.84 | $38.89 | $38.75 | $38.81 | $38.81 | 10,127 |
2023-06-29 | $38.27 | $38.33 | $38.24 | $38.30 | $38.30 | 6,354 |
2023-06-28 | $37.97 | $38.26 | $37.97 | $38.10 | $38.10 | 22,217 |
2023-06-27 | $37.96 | $38.34 | $37.96 | $38.23 | $38.23 | 45,248 |
2023-06-26 | $37.91 | $37.91 | $37.72 | $37.85 | $37.85 | 27,755 |
2023-06-23 | $37.90 | $38.04 | $37.84 | $37.90 | $37.90 | 26,597 |
2023-06-22 | $38.12 | $38.14 | $38.04 | $38.14 | $38.14 | 1,364 |
2023-06-21 | $38.12 | $38.22 | $38.02 | $38.02 | $38.02 | 9,618 |
2023-06-20 | $38.10 | $38.28 | $38.10 | $38.25 | $38.25 | 16,758 |
2023-06-16 | $38.56 | $38.64 | $38.46 | $38.46 | $38.46 | 32,985 |
2023-06-15 | $38.52 | $38.78 | $38.52 | $38.66 | $38.66 | 72,527 |
2023-06-14 | $38.22 | $38.28 | $38.15 | $38.15 | $38.15 | 55,703 |
2023-06-13 | $38.09 | $38.14 | $38.07 | $38.14 | $38.14 | 38,675 |
2023-06-12 | $37.66 | $37.86 | $37.66 | $37.86 | $37.86 | 10,094 |
2023-06-09 | $37.46 | $37.62 | $37.46 | $37.54 | $37.54 | 2,407 |
2023-06-08 | $37.28 | $37.52 | $37.28 | $37.46 | $37.46 | 23,056 |
2023-06-07 | $37.49 | $37.49 | $37.22 | $37.25 | $37.25 | 140,318 |
2023-06-06 | $37.36 | $37.41 | $37.28 | $37.40 | $37.40 | 5,607 |
2023-06-05 | $37.46 | $37.52 | $37.25 | $37.31 | $37.31 | 17,402 |
2023-06-02 | $37.30 | $37.41 | $37.29 | $37.38 | $37.38 | 37,982 |
2023-06-01 | $36.78 | $36.86 | $36.78 | $36.78 | $36.78 | 25,490 |
2023-05-31 | $36.35 | $36.53 | $36.35 | $36.45 | $36.45 | 15,886 |
2023-05-30 | $36.82 | $36.82 | $36.54 | $36.62 | $36.62 | 4,843 |
2023-05-26 | $36.36 | $36.64 | $36.36 | $36.64 | $36.64 | 29,543 |
2023-05-25 | $36.14 | $36.21 | $35.97 | $36.14 | $36.14 | 3,336 |
2023-05-24 | $35.80 | $35.93 | $35.75 | $35.84 | $35.84 | 18,024 |
2023-05-23 | $36.47 | $36.47 | $36.12 | $36.12 | $36.12 | 7,965 |
2023-05-22 | $36.55 | $36.56 | $36.50 | $36.50 | $36.50 | 840,654 |
2023-05-19 | $36.63 | $36.65 | $36.47 | $36.49 | $36.49 | 5,842 |
2023-05-18 | $36.23 | $36.53 | $36.23 | $36.53 | $36.53 | 5,476 |
2023-05-17 | $35.86 | $36.17 | $35.86 | $36.17 | $36.17 | 269,557 |
2023-05-16 | $35.87 | $35.87 | $35.74 | $35.74 | $35.74 | 100 |
2023-05-15 | $35.89 | $35.97 | $35.89 | $35.97 | $35.97 | 12,286 |
2023-05-12 | $35.66 | $35.85 | $35.66 | $35.85 | $35.85 | 12,065 |
2023-05-11 | $35.88 | $35.91 | $35.87 | $35.91 | $35.91 | 7,294 |
2023-05-10 | $35.79 | $35.95 | $35.79 | $35.95 | $35.95 | 2,075 |
2023-05-09 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 26 |
2023-05-08 | $36.30 | $36.30 | $35.70 | $35.93 | $35.93 | 676 |
2023-05-05 | $35.79 | $35.90 | $35.79 | $35.90 | $35.90 | 251 |
2023-05-04 | $35.18 | $35.26 | $35.18 | $35.26 | $35.26 | 16,201 |
2023-05-03 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 103 |
2023-05-02 | $35.73 | $35.77 | $35.72 | $35.77 | $35.77 | 19,550 |
2023-05-01 | $36.23 | $36.23 | $36.18 | $36.18 | $36.18 | 599 |
2023-04-28 | $36.15 | $36.16 | $36.04 | $36.16 | $36.16 | 521,059 |
2023-04-27 | $35.77 | $35.87 | $35.77 | $35.87 | $35.87 | 100 |
2023-04-26 | $35.24 | $35.24 | $35.23 | $35.23 | $35.23 | 108 |
2023-04-25 | $35.56 | $35.57 | $35.35 | $35.35 | $35.35 | 19,597 |
2023-04-24 | $36.19 | $36.19 | $35.90 | $35.90 | $35.90 | 143 |
2023-04-21 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 164 |
2023-04-20 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 164 |
2023-04-19 | $35.94 | $36.07 | $35.94 | $36.07 | $36.07 | 507 |
2023-04-18 | $36.00 | $36.11 | $35.99 | $36.11 | $36.11 | 7,146 |
2023-04-17 | $35.86 | $36.04 | $35.86 | $36.04 | $36.04 | 5,102 |
2023-04-14 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 173 |
2023-04-13 | $35.84 | $36.03 | $35.84 | $35.99 | $35.99 | 202 |
2023-04-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 3 |
2023-04-11 | $35.69 | $35.69 | $35.66 | $35.66 | $35.66 | 2,200 |
2023-04-10 | $35.53 | $35.63 | $35.53 | $35.63 | $35.63 | 671 |
2023-04-06 | $35.48 | $35.63 | $35.47 | $35.62 | $35.62 | 10,553 |
2023-04-05 | $35.45 | $35.50 | $35.45 | $35.50 | $35.50 | 1,130 |
2023-04-04 | $35.68 | $35.68 | $35.59 | $35.59 | $35.59 | 1,595 |
2023-04-03 | $35.66 | $35.82 | $35.66 | $35.82 | $35.82 | 9,427 |
2023-03-31 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 776,510 |
2023-03-30 | $34.72 | $35.17 | $34.72 | $35.17 | $35.17 | 393 |
2023-03-29 | $34.87 | $34.95 | $34.87 | $34.95 | $34.95 | 42,008 |
2023-03-28 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 17 |
2023-03-27 | $34.57 | $34.64 | $34.52 | $34.52 | $34.52 | 1,420 |
2023-03-24 | $34.07 | $34.42 | $33.99 | $34.42 | $34.42 | 1,870,951 |
2023-03-23 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 29 |
2023-03-22 | $34.64 | $34.64 | $34.22 | $34.22 | $34.22 | 10,005 |
2023-03-21 | $34.53 | $34.76 | $34.53 | $34.76 | $34.76 | 2,600 |
2023-03-20 | $34.19 | $34.28 | $34.19 | $34.28 | $34.28 | 2,128 |
2023-03-17 | $34.12 | $34.12 | $34.01 | $34.01 | $34.01 | 262 |
2023-03-16 | $34.39 | $34.47 | $34.39 | $34.47 | $34.37 | 31,574 |
2023-03-15 | $33.58 | $33.82 | $33.51 | $33.80 | $33.71 | 9,975 |
2023-03-14 | $34.08 | $34.08 | $34.08 | $34.08 | $33.98 | 1,889 |
2023-03-13 | $33.69 | $33.84 | $33.56 | $33.56 | $33.47 | 1,889 |
2023-03-10 | $33.88 | $33.88 | $33.58 | $33.58 | $33.48 | 9,561 |
2023-03-09 | $34.68 | $34.69 | $34.15 | $34.15 | $34.05 | 4,077 |
2023-03-08 | $34.81 | $34.81 | $34.78 | $34.78 | $34.68 | 275 |
2023-03-07 | $34.86 | $34.87 | $34.69 | $34.74 | $34.64 | 83,479 |
2023-03-06 | $35.27 | $35.27 | $35.27 | $35.27 | $35.17 | 25 |
2023-03-03 | $35.06 | $35.24 | $35.06 | $35.24 | $35.14 | 4,375 |
2023-03-02 | $34.33 | $34.67 | $34.33 | $34.67 | $34.57 | 42,910 |
2023-03-01 | $34.54 | $34.54 | $34.42 | $34.42 | $34.32 | 1,028 |
2023-02-28 | $34.73 | $34.73 | $34.63 | $34.63 | $34.63 | 14,088 |
2023-02-27 | $34.72 | $34.72 | $34.66 | $34.66 | $34.66 | 333 |
2023-02-24 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 442 |
2023-02-23 | $34.57 | $34.94 | $34.57 | $34.94 | $34.94 | 520 |
2023-02-22 | $34.85 | $34.93 | $34.72 | $34.72 | $34.72 | 22,150 |
2023-02-21 | $34.87 | $34.87 | $34.80 | $34.80 | $34.80 | 136 |
2023-02-17 | $35.36 | $35.50 | $35.35 | $35.50 | $35.50 | 1,924 |
2023-02-16 | $35.67 | $36.02 | $35.65 | $35.65 | $35.65 | 3,390 |
2023-02-15 | $36.03 | $36.09 | $36.03 | $36.09 | $36.09 | 131 |
2023-02-14 | $35.97 | $36.01 | $35.97 | $36.01 | $36.01 | 1,575 |
2023-02-13 | $35.84 | $35.93 | $35.84 | $35.90 | $35.90 | 36,292 |
2023-02-10 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 51 |
2023-02-09 | $35.85 | $35.85 | $35.49 | $35.49 | $35.49 | 844 |
2023-02-08 | $36.04 | $36.13 | $35.78 | $35.81 | $35.81 | 10,775 |
2023-02-07 | $35.35 | $36.21 | $35.35 | $36.21 | $36.21 | 286 |
2023-02-06 | $35.72 | $35.77 | $35.70 | $35.72 | $35.72 | 9,353 |
2023-02-03 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 1,005 |
2023-02-02 | $36.36 | $36.36 | $36.16 | $36.32 | $36.32 | 1,005 |
2023-02-01 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 91 |
2023-01-31 | $35.17 | $35.38 | $35.17 | $35.38 | $35.38 | 414,100 |
2023-01-30 | $35.01 | $35.01 | $34.89 | $34.89 | $34.89 | 4,244 |
2023-01-27 | $35.22 | $35.43 | $35.22 | $35.37 | $35.37 | 8,717 |
2023-01-26 | $34.94 | $35.22 | $34.94 | $35.22 | $35.22 | 1,126 |
2023-01-25 | $34.69 | $34.83 | $34.69 | $34.83 | $34.83 | 2,800 |
2023-01-24 | $34.83 | $34.87 | $34.83 | $34.87 | $34.87 | 1,625 |
2023-01-23 | $34.87 | $34.95 | $34.87 | $34.89 | $34.89 | 4,689 |
2023-01-20 | $34.15 | $34.45 | $34.11 | $34.45 | $34.45 | 5,475 |
2023-01-19 | $33.80 | $33.84 | $33.79 | $33.84 | $33.84 | 200 |
2023-01-18 | $34.35 | $34.35 | $34.09 | $34.09 | $34.09 | 12,407 |
2023-01-17 | $34.66 | $34.66 | $34.62 | $34.62 | $34.62 | 15,514 |
2023-01-13 | $34.41 | $34.68 | $34.41 | $34.68 | $34.68 | 1,194 |
2023-01-12 | $34.50 | $34.62 | $34.50 | $34.53 | $34.53 | 26,331 |
2023-01-11 | $34.21 | $34.38 | $34.21 | $34.38 | $34.38 | 1,950 |
2023-01-10 | $33.72 | $33.94 | $33.72 | $33.94 | $33.94 | 1,225 |
2023-01-09 | $34.05 | $34.05 | $33.72 | $33.72 | $33.72 | 17,499 |
2023-01-06 | $33.50 | $33.71 | $33.50 | $33.70 | $33.70 | 37,699 |
2023-01-05 | $33.01 | $33.01 | $32.97 | $32.97 | $32.97 | 1,508 |
2023-01-04 | $33.42 | $33.42 | $33.32 | $33.32 | $33.32 | 8,281 |
2023-01-03 | $33.43 | $33.45 | $32.94 | $33.11 | $33.11 | 12,733 |
2022-12-30 | $33.07 | $33.23 | $33.04 | $33.23 | $33.23 | 21,236 |
2022-12-29 | $33.27 | $33.33 | $33.26 | $33.33 | $33.33 | 15,075 |
2022-12-28 | $32.88 | $32.99 | $32.75 | $32.75 | $32.75 | 4,375 |
2022-12-27 | $33.22 | $33.22 | $33.14 | $33.14 | $33.14 | 90,458 |
2022-12-23 | $33.20 | $33.26 | $33.20 | $33.26 | $33.26 | 82,542 |
2022-12-22 | $33.00 | $33.08 | $32.65 | $33.08 | $33.08 | 9,428 |
2022-12-21 | $33.61 | $33.61 | $33.54 | $33.56 | $33.56 | 2,281 |
2022-12-20 | $33.06 | $33.11 | $33.06 | $33.11 | $33.11 | 12,029 |
2022-12-19 | $33.17 | $33.17 | $33.00 | $33.06 | $33.06 | 3,178 |
2022-12-16 | $33.66 | $33.74 | $33.44 | $33.44 | $33.44 | 103,634 |
2022-12-15 | $33.90 | $33.92 | $33.90 | $33.92 | $33.92 | 11,512 |
2022-12-14 | $35.16 | $35.28 | $34.84 | $34.84 | $34.84 | 3,389 |
2022-12-13 | $35.20 | $35.20 | $34.87 | $35.01 | $35.01 | 10,408 |
2022-12-12 | $34.42 | $34.71 | $34.42 | $34.71 | $34.71 | 3,068 |
2022-12-09 | $34.44 | $34.56 | $34.25 | $34.25 | $34.25 | 27,544 |
2022-12-08 | $34.29 | $34.47 | $34.29 | $34.47 | $34.47 | 2,684 |
2022-12-07 | $33.68 | $34.30 | $33.68 | $34.22 | $34.22 | 3,230 |
2022-12-06 | $34.43 | $34.43 | $34.24 | $34.27 | $34.27 | 82,019 |
2022-12-05 | $35.04 | $35.08 | $34.72 | $34.81 | $34.81 | 19,310 |
2022-12-02 | $35.37 | $35.44 | $35.28 | $35.44 | $35.44 | 5,273 |
2022-12-01 | $35.47 | $35.51 | $35.47 | $35.51 | $35.51 | 450 |
2022-11-30 | $34.39 | $35.42 | $34.39 | $35.42 | $35.42 | 252 |
2022-11-29 | $34.40 | $34.41 | $34.39 | $34.41 | $34.41 | 12,443 |
2022-11-28 | $35.37 | $37.12 | $34.48 | $34.48 | $34.48 | 21,053 |
2022-11-25 | $35.04 | $35.04 | $35.00 | $35.00 | $35.00 | 100 |
2022-11-23 | $35.01 | $35.06 | $35.00 | $35.00 | $35.00 | 10,302 |
2022-11-22 | $34.60 | $34.80 | $34.60 | $34.80 | $34.80 | 831 |
2022-11-21 | $34.29 | $34.35 | $34.29 | $34.35 | $34.35 | 10,350 |
2022-11-18 | $34.40 | $34.44 | $34.40 | $34.44 | $34.44 | 126 |
2022-11-17 | $34.27 | $34.29 | $34.27 | $34.29 | $34.29 | 1,916 |
2022-11-16 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 30 |
2022-11-15 | $34.90 | $34.90 | $34.73 | $34.73 | $34.73 | 801 |
2022-11-14 | $34.76 | $34.87 | $34.46 | $34.46 | $34.46 | 51,087 |
2022-11-11 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 63 |
2022-11-10 | $33.91 | $34.36 | $33.91 | $34.36 | $34.36 | 1,207 |
2022-11-09 | $32.66 | $32.66 | $31.86 | $31.86 | $31.86 | 100 |
2022-11-08 | $33.51 | $33.51 | $33.11 | $33.26 | $33.26 | 1,475 |
2022-11-07 | $32.92 | $33.05 | $32.86 | $33.05 | $33.05 | 440 |
2022-11-04 | $32.28 | $32.71 | $32.27 | $32.71 | $32.71 | 4,553 |
2022-11-03 | $32.36 | $32.38 | $32.34 | $32.34 | $32.34 | 910 |
2022-11-02 | $33.30 | $33.37 | $32.72 | $32.72 | $32.72 | 1,908 |
2022-11-01 | $33.50 | $33.64 | $33.50 | $33.56 | $33.56 | 3,880 |
2022-10-31 | $33.73 | $33.73 | $33.66 | $33.66 | $33.66 | 587,800 |
2022-10-28 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 50 |
2022-10-27 | $32.96 | $33.19 | $32.96 | $33.09 | $33.09 | 1,853 |
2022-10-26 | $33.50 | $33.50 | $33.31 | $33.31 | $33.31 | 11,778 |
2022-10-25 | $33.36 | $33.55 | $32.17 | $33.53 | $33.53 | 30,232 |
2022-10-24 | $32.87 | $32.96 | $32.84 | $32.96 | $32.96 | 20,622 |
2022-10-21 | $32.35 | $32.60 | $32.35 | $32.60 | $32.60 | 3,880 |
2022-10-20 | $32.00 | $32.00 | $31.90 | $31.90 | $31.90 | 20,611 |
2022-10-19 | $31.94 | $32.10 | $31.92 | $32.10 | $32.10 | 16,850 |
2022-10-18 | $32.12 | $32.39 | $32.12 | $32.30 | $32.30 | 17,241 |
2022-10-17 | $31.99 | $31.99 | $31.96 | $31.96 | $31.96 | 203 |
2022-10-14 | $31.56 | $31.56 | $31.14 | $31.14 | $31.14 | 17,778 |
2022-10-13 | $30.69 | $31.91 | $30.69 | $31.91 | $31.91 | 4,226 |
2022-10-12 | $31.22 | $31.29 | $31.14 | $31.14 | $31.14 | 851 |
2022-10-11 | $31.05 | $31.63 | $31.05 | $31.21 | $31.21 | 3,671 |
2022-10-10 | $31.58 | $31.58 | $31.42 | $31.46 | $31.46 | 490 |
2022-10-07 | $31.90 | $31.95 | $31.54 | $31.69 | $31.69 | 726 |
2022-10-06 | $32.75 | $32.82 | $32.59 | $32.64 | $32.64 | 14,084 |
2022-10-05 | $32.51 | $33.04 | $32.42 | $32.93 | $32.93 | 12,016 |
2022-10-04 | $32.90 | $32.97 | $32.84 | $32.97 | $32.97 | 1,153 |
2022-10-03 | $31.66 | $32.12 | $31.66 | $31.97 | $31.97 | 3,037 |
2022-09-30 | $31.67 | $31.67 | $31.21 | $31.21 | $31.21 | 5,830,343 |
2022-09-29 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 2 |
2022-09-28 | $32.05 | $32.38 | $32.05 | $32.38 | $32.38 | 1,981 |
2022-09-27 | $31.84 | $31.84 | $31.60 | $31.69 | $31.69 | 33,983 |
2022-09-26 | $32.10 | $32.10 | $31.79 | $31.79 | $31.79 | 168 |
2022-09-23 | $31.99 | $32.04 | $31.99 | $32.04 | $32.04 | 167 |
2022-09-22 | $32.75 | $32.78 | $32.66 | $32.66 | $32.66 | 6,307 |
2022-09-21 | $33.54 | $33.86 | $33.02 | $33.03 | $33.03 | 9,909 |
2022-09-20 | $33.51 | $33.61 | $33.32 | $33.53 | $33.53 | 2,427 |
2022-09-19 | $33.57 | $33.91 | $33.52 | $33.91 | $33.91 | 1,914 |
2022-09-16 | $33.44 | $33.71 | $33.41 | $33.71 | $33.71 | 2,625 |
2022-09-15 | $34.45 | $34.45 | $33.94 | $34.01 | $33.99 | 1,051 |
2022-09-14 | $34.26 | $34.47 | $34.06 | $34.34 | $34.32 | 5,500 |
2022-09-13 | $34.88 | $34.91 | $34.23 | $34.27 | $34.25 | 1,649 |
2022-09-12 | $35.82 | $35.82 | $35.62 | $35.76 | $35.76 | 1,306 |
2022-09-09 | $35.06 | $35.44 | $35.06 | $35.42 | $35.42 | 4,041 |
2022-09-08 | $34.84 | $34.84 | $34.39 | $34.82 | $34.82 | 24,344 |
2022-09-07 | $34.01 | $34.58 | $34.01 | $34.58 | $34.58 | 102 |
2022-09-06 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
2022-09-02 | $34.66 | $34.66 | $34.02 | $34.02 | $34.02 | 307 |
2022-09-01 | $33.98 | $34.42 | $33.98 | $34.42 | $34.42 | 100 |
2022-08-31 | $34.42 | $34.44 | $34.42 | $34.44 | $34.44 | 108 |
2022-08-30 | $35.00 | $35.00 | $34.58 | $34.63 | $34.63 | 347 |
2022-08-29 | $35.17 | $35.17 | $35.07 | $35.07 | $35.07 | 100 |
2022-08-26 | $35.33 | $35.36 | $35.28 | $35.32 | $35.32 | 2,805 |
2022-08-25 | $36.29 | $36.47 | $36.29 | $36.47 | $36.47 | 1,403 |
2022-08-24 | $36.06 | $36.06 | $35.69 | $35.69 | $35.69 | 25,684 |
2022-08-23 | $36.02 | $36.02 | $35.88 | $35.88 | $35.88 | 11,876,090 |
2022-08-22 | $36.22 | $36.22 | $35.93 | $35.93 | $35.93 | 511 |
2022-08-19 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
2022-08-18 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 148 |
2022-08-17 | $37.12 | $37.14 | $37.12 | $37.14 | $37.14 | 148 |
2022-08-16 | $37.32 | $37.43 | $37.32 | $37.43 | $37.43 | 178 |
2022-08-15 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 8 |
2022-08-12 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 62 |
2022-08-11 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 153 |
2022-08-10 | $36.47 | $36.60 | $36.47 | $36.60 | $36.60 | 153 |
2022-08-09 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 22 |
2022-08-08 | $36.23 | $36.23 | $35.94 | $35.98 | $35.98 | 4,496 |
2022-08-05 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 86 |
2022-08-04 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
2022-08-03 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
2022-08-02 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 1,200 |
2022-08-01 | $35.90 | $35.90 | $35.50 | $35.79 | $35.79 | 1,200 |
2022-07-29 | $35.80 | $35.91 | $35.80 | $35.91 | $35.91 | 5,293 |
2022-07-28 | $35.47 | $35.62 | $35.47 | $35.62 | $35.62 | 1,643 |
2022-07-27 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 100 |
2022-07-26 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 115 |
2022-07-25 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 150 |
2022-07-22 | $34.90 | $34.90 | $34.65 | $34.73 | $34.73 | 1,982 |
2022-07-21 | $34.55 | $34.98 | $34.52 | $34.98 | $34.98 | 4,201 |
2022-07-20 | $34.68 | $34.76 | $34.68 | $34.76 | $34.76 | 368 |
2022-07-19 | $34.70 | $34.80 | $34.70 | $34.80 | $34.80 | 100 |
2022-07-18 | $34.14 | $34.16 | $34.14 | $34.16 | $34.16 | 290 |
2022-07-15 | $34.21 | $34.23 | $34.17 | $34.17 | $34.17 | 4,665 |
2022-07-14 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 100 |
2022-07-13 | $33.89 | $34.02 | $33.89 | $34.02 | $34.02 | 100 |
2022-07-12 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 30 |
2022-07-11 | $34.32 | $34.32 | $34.23 | $34.23 | $34.23 | 1,655 |
2022-07-08 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 31 |
2022-07-07 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 100 |
2022-07-06 | $34.25 | $34.25 | $34.12 | $34.12 | $34.12 | 100 |
2022-07-05 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 88 |
2022-07-01 | $34.36 | $34.42 | $34.36 | $34.42 | $34.42 | 188 |
2022-06-30 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 2 |
2022-06-29 | $34.70 | $34.70 | $34.57 | $34.57 | $34.57 | 1,791 |
2022-06-28 | $35.36 | $35.36 | $34.68 | $34.68 | $34.68 | 286 |
2022-06-27 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 61 |
2022-06-24 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 116 |
2022-06-23 | $34.07 | $34.14 | $34.07 | $34.14 | $34.14 | 1,331 |
2022-06-22 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 82 |
2022-06-21 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
2022-06-17 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 1,273 |
2022-06-16 | $34.55 | $34.55 | $34.34 | $34.34 | $33.80 | 1,273 |
2022-06-15 | $35.20 | $35.20 | $35.20 | $35.20 | $34.65 | 0 |
2022-06-14 | $34.84 | $34.84 | $34.84 | $34.84 | $34.29 | 79 |
2022-06-13 | $35.03 | $35.03 | $35.03 | $35.03 | $34.48 | 79 |
2022-06-10 | $36.17 | $36.17 | $36.17 | $36.17 | $35.60 | 0 |
2022-06-09 | $36.83 | $36.83 | $36.83 | $36.83 | $36.25 | 1 |
2022-06-08 | $37.58 | $37.58 | $37.58 | $37.58 | $36.99 | 1 |
2022-06-07 | $38.01 | $38.01 | $38.01 | $38.01 | $37.42 | 0 |
2022-06-06 | $37.74 | $37.74 | $37.74 | $37.74 | $37.15 | 8 |
2022-06-03 | $37.72 | $37.72 | $37.72 | $37.72 | $37.13 | 8 |
2022-06-02 | $38.11 | $38.11 | $38.11 | $38.11 | $37.51 | 76 |
2022-06-01 | $37.65 | $37.65 | $37.65 | $37.65 | $37.06 | 16 |
2022-05-31 | $38.11 | $38.11 | $37.93 | $37.93 | $37.33 | 319 |
2022-05-27 | $38.01 | $38.08 | $38.01 | $38.08 | $37.48 | 154 |
2022-05-26 | $37.58 | $37.58 | $37.58 | $37.58 | $36.99 | 248 |
2022-05-25 | $37.10 | $37.10 | $37.10 | $37.10 | $36.52 | 32 |
2022-05-24 | $36.59 | $36.87 | $36.59 | $36.87 | $36.29 | 2,238 |
2022-05-23 | $37.02 | $37.02 | $36.91 | $36.91 | $36.33 | 485 |
2022-05-20 | $36.41 | $36.41 | $36.41 | $36.41 | $35.84 | 3 |
2022-05-19 | $36.18 | $36.23 | $36.18 | $36.23 | $35.66 | 118 |
2022-05-18 | $36.93 | $36.93 | $36.25 | $36.25 | $35.68 | 263 |
2022-05-17 | $37.45 | $37.45 | $37.45 | $37.45 | $36.86 | 40 |
2022-05-16 | $36.87 | $36.92 | $36.87 | $36.92 | $36.34 | 177 |
2022-05-13 | $36.74 | $36.87 | $36.74 | $36.87 | $36.29 | 638 |
2022-05-12 | $36.18 | $36.18 | $36.18 | $36.18 | $35.61 | 246 |
2022-05-11 | $36.67 | $36.67 | $36.14 | $36.14 | $35.57 | 246 |
2022-05-10 | $36.37 | $36.51 | $36.37 | $36.51 | $35.93 | 255 |
2022-05-09 | $36.52 | $36.52 | $36.52 | $36.52 | $35.95 | 2,337 |
2022-05-06 | $37.25 | $37.31 | $37.21 | $37.31 | $36.72 | 2,337 |
2022-05-05 | $37.64 | $37.64 | $37.55 | $37.55 | $36.96 | 545 |
2022-05-04 | $37.65 | $38.65 | $37.65 | $38.65 | $38.05 | 767 |
2022-05-03 | $38.01 | $38.01 | $37.82 | $37.89 | $37.30 | 525 |
2022-05-02 | $37.60 | $37.69 | $37.60 | $37.69 | $37.10 | 143 |
2022-04-29 | $37.97 | $37.97 | $37.65 | $37.65 | $37.06 | 200 |
2022-04-28 | $38.51 | $38.51 | $38.48 | $38.48 | $37.88 | 457 |
2022-04-27 | $38.21 | $38.21 | $37.91 | $37.92 | $37.33 | 1,709 |
2022-04-26 | $37.87 | $37.87 | $37.87 | $37.87 | $37.27 | 223 |
2022-04-25 | $38.35 | $38.35 | $38.35 | $38.35 | $37.75 | 223 |
2022-04-22 | $38.67 | $38.67 | $38.67 | $38.67 | $38.06 | 0 |
2022-04-21 | $39.74 | $39.74 | $39.44 | $39.44 | $38.82 | 435 |
2022-04-20 | $39.99 | $39.99 | $39.91 | $39.91 | $39.28 | 309 |
2022-04-19 | $39.54 | $39.73 | $39.54 | $39.73 | $39.11 | 320 |
2022-04-18 | $39.41 | $39.41 | $39.41 | $39.41 | $38.79 | 0 |
2022-04-14 | $39.70 | $39.70 | $39.60 | $39.60 | $38.98 | 114 |
2022-04-13 | $39.88 | $39.88 | $39.88 | $39.88 | $39.25 | 84 |
2022-04-12 | $39.53 | $39.53 | $39.53 | $39.53 | $38.91 | 0 |
2022-04-11 | $39.73 | $39.73 | $39.73 | $39.73 | $39.11 | 4 |
2022-04-08 | $40.23 | $40.23 | $40.12 | $40.12 | $39.49 | 243 |
2022-04-07 | $40.19 | $40.19 | $40.17 | $40.17 | $39.54 | 131 |
2022-04-06 | $39.90 | $39.90 | $39.90 | $39.90 | $39.28 | 0 |
2022-04-05 | $39.94 | $39.94 | $39.94 | $39.94 | $39.31 | 100 |
2022-04-04 | $40.37 | $40.37 | $40.35 | $40.35 | $39.72 | 100 |
2022-04-01 | $40.04 | $40.11 | $40.02 | $40.11 | $39.48 | 777 |
2022-03-31 | $39.95 | $39.95 | $39.95 | $39.95 | $39.33 | 334 |
2022-03-30 | $40.43 | $40.43 | $40.29 | $40.29 | $39.66 | 334 |
2022-03-29 | $40.42 | $40.46 | $40.38 | $40.46 | $39.82 | 491 |
2022-03-28 | $39.94 | $39.95 | $39.94 | $39.95 | $39.33 | 167 |
2022-03-25 | $39.89 | $39.89 | $39.89 | $39.89 | $39.26 | 12 |
2022-03-24 | $39.74 | $39.74 | $39.74 | $39.74 | $39.12 | 2 |
2022-03-23 | $39.33 | $39.33 | $39.33 | $39.33 | $38.71 | 50 |
2022-03-22 | $39.76 | $39.76 | $39.76 | $39.76 | $39.14 | 147 |
2022-03-21 | $39.36 | $39.36 | $39.36 | $39.36 | $38.74 | 250 |
2022-03-18 | $39.15 | $39.58 | $39.15 | $39.58 | $38.96 | 257 |
2022-03-17 | $39.19 | $39.19 | $39.15 | $39.15 | $38.53 | 176 |
2022-03-16 | $38.57 | $38.73 | $38.48 | $38.73 | $38.12 | 449 |
2022-03-15 | $37.58 | $38.03 | $37.58 | $38.03 | $37.44 | 1,191 |
2022-03-14 | $37.54 | $37.55 | $37.44 | $37.51 | $36.92 | 1,885 |
2022-03-11 | $37.89 | $37.89 | $37.72 | $37.72 | $37.13 | 252 |
2022-03-10 | $37.96 | $38.10 | $37.96 | $38.10 | $37.50 | 688 |
2022-03-09 | $38.31 | $38.31 | $38.31 | $38.31 | $37.71 | 4 |
2022-03-08 | $37.62 | $37.62 | $37.62 | $37.62 | $37.03 | 4 |
2022-03-07 | $37.93 | $37.93 | $37.93 | $37.93 | $37.33 | 1 |
2022-03-04 | $38.80 | $38.80 | $38.80 | $38.80 | $38.19 | 800 |
2022-03-03 | $39.19 | $39.19 | $38.94 | $38.94 | $38.32 | 800 |
2022-03-02 | $38.78 | $39.18 | $38.78 | $39.18 | $38.57 | 1,034 |
2022-03-01 | $38.73 | $38.73 | $38.73 | $38.73 | $38.12 | 1 |
2022-02-28 | $39.15 | $39.15 | $39.15 | $39.15 | $38.54 | 8 |
2022-02-25 | $39.10 | $39.46 | $39.10 | $39.43 | $38.81 | 10,686 |
2022-02-24 | $37.78 | $38.62 | $37.78 | $38.62 | $38.01 | 3,324 |
2022-02-23 | $38.74 | $38.74 | $38.74 | $38.74 | $38.13 | 1 |
2022-02-22 | $39.14 | $39.14 | $39.14 | $39.14 | $38.52 | 0 |
2022-02-18 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 261 |
2022-02-17 | $40.03 | $40.03 | $39.70 | $39.70 | $39.07 | 261 |
2022-02-16 | $40.17 | $40.18 | $40.17 | $40.18 | $39.55 | 1,992 |
2022-02-15 | $40.02 | $40.04 | $40.02 | $40.04 | $39.41 | 126 |
2022-02-14 | $39.48 | $39.61 | $39.48 | $39.61 | $38.99 | 510 |
2022-02-11 | $39.83 | $39.83 | $39.83 | $39.83 | $39.20 | 185 |
2022-02-10 | $40.26 | $40.26 | $40.26 | $40.26 | $39.63 | 0 |
2022-02-09 | $40.78 | $40.78 | $40.78 | $40.78 | $40.14 | 30 |
2022-02-08 | $40.32 | $40.32 | $40.32 | $40.32 | $39.69 | 30 |
2022-02-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 4 |
2022-02-04 | $40.06 | $40.06 | $40.06 | $40.06 | $39.43 | 4 |
2022-02-03 | $40.16 | $40.16 | $40.16 | $40.16 | $39.53 | 93 |
2022-02-02 | $40.61 | $40.80 | $40.61 | $40.80 | $40.16 | 123 |
2022-02-01 | $40.41 | $40.41 | $40.41 | $40.41 | $39.78 | 3 |
2022-01-31 | $40.14 | $40.14 | $40.14 | $40.14 | $39.51 | 2 |
2022-01-28 | $39.54 | $39.54 | $39.54 | $39.54 | $38.92 | 1,160 |
2022-01-27 | $39.43 | $39.60 | $39.12 | $39.12 | $38.50 | 1,160 |
2022-01-26 | $39.73 | $39.73 | $39.22 | $39.22 | $38.61 | 210 |
2022-01-25 | $39.27 | $39.53 | $39.27 | $39.53 | $38.91 | 2,706 |
2022-01-24 | $39.03 | $39.81 | $39.03 | $39.81 | $39.18 | 200 |
2022-01-21 | $40.18 | $40.18 | $39.95 | $39.95 | $39.32 | 244 |
2022-01-20 | $40.45 | $40.45 | $40.33 | $40.33 | $39.70 | 3,362 |
2022-01-19 | $40.76 | $40.76 | $40.76 | $40.76 | $40.12 | 26 |
2022-01-18 | $40.79 | $40.79 | $40.79 | $40.79 | $40.15 | 1,361 |
2022-01-14 | $41.45 | $41.45 | $41.45 | $41.45 | $40.80 | 20 |
2022-01-13 | $41.54 | $41.54 | $41.43 | $41.43 | $40.78 | 1,061 |
2022-01-12 | $41.80 | $41.80 | $41.80 | $41.80 | $41.14 | 2 |
2022-01-11 | $41.10 | $41.54 | $41.10 | $41.54 | $40.89 | 2,936 |
2022-01-10 | $41.24 | $41.24 | $41.24 | $41.24 | $40.59 | 1 |
2022-01-07 | $41.36 | $41.36 | $41.32 | $41.32 | $40.67 | 2,298 |
2022-01-06 | $41.37 | $41.37 | $41.29 | $41.29 | $40.65 | 7,028 |
2022-01-05 | $41.39 | $41.39 | $41.39 | $41.39 | $40.74 | 3 |
2022-01-04 | $41.87 | $41.87 | $41.87 | $41.87 | $41.22 | 201 |
2022-01-03 | $41.84 | $41.84 | $41.84 | $41.84 | $41.18 | 201 |
2021-12-31 | $41.97 | $41.97 | $41.86 | $41.86 | $41.20 | 1,620 |
2021-12-30 | $41.89 | $41.89 | $41.89 | $41.89 | $41.23 | 0 |
2021-12-29 | $41.97 | $41.97 | $41.97 | $41.97 | $41.31 | 85 |
2021-12-28 | $41.85 | $41.85 | $41.85 | $41.85 | $41.19 | 85 |
2021-12-27 | $41.83 | $41.84 | $41.83 | $41.84 | $41.18 | 154 |
2021-12-23 | $41.43 | $41.43 | $41.43 | $41.43 | $40.78 | 53 |
2021-12-22 | $41.20 | $41.20 | $41.20 | $41.20 | $40.55 | 105 |
2021-12-21 | $40.62 | $40.86 | $40.62 | $40.86 | $40.22 | 805 |
2021-12-20 | $40.48 | $40.48 | $40.48 | $40.48 | $39.84 | 8 |
2021-12-17 | $41.04 | $41.04 | $40.79 | $40.79 | $40.15 | 133 |
2021-12-16 | $41.15 | $41.15 | $41.15 | $41.15 | $40.50 | 1,695 |
2021-12-15 | $40.51 | $41.09 | $40.51 | $41.09 | $40.45 | 1,695 |
2021-12-14 | $40.53 | $40.53 | $40.53 | $40.53 | $39.89 | 140 |
2021-12-13 | $40.84 | $40.84 | $40.73 | $40.73 | $40.09 | 140 |
2021-12-10 | $41.52 | $41.52 | $41.52 | $41.52 | $40.24 | 1,880 |
2021-12-09 | $41.25 | $41.32 | $41.25 | $41.26 | $39.99 | 1,880 |
2021-12-08 | $41.38 | $41.48 | $41.38 | $41.48 | $40.20 | 204 |
2021-12-07 | $41.36 | $41.36 | $41.36 | $41.36 | $40.09 | 73 |
2021-12-06 | $40.71 | $40.71 | $40.71 | $40.71 | $39.46 | 712 |
2021-12-03 | $40.40 | $40.40 | $40.40 | $40.40 | $39.16 | 712 |
2021-12-02 | $40.52 | $40.52 | $40.52 | $40.52 | $39.27 | 100 |
2021-12-01 | $40.84 | $40.84 | $40.15 | $40.15 | $38.92 | 251 |
2021-11-30 | $40.28 | $40.28 | $40.28 | $40.28 | $39.05 | 300 |
2021-11-29 | $41.00 | $41.03 | $40.95 | $40.95 | $39.69 | 359 |
2021-11-26 | $40.55 | $40.55 | $40.55 | $40.55 | $39.30 | 6 |
2021-11-24 | $41.25 | $41.25 | $41.25 | $41.25 | $39.98 | 51 |
2021-11-23 | $41.30 | $41.30 | $41.30 | $41.30 | $40.03 | 2 |
2021-11-22 | $41.56 | $41.56 | $41.28 | $41.28 | $40.01 | 2,682 |
2021-11-19 | $41.39 | $41.39 | $41.39 | $41.39 | $40.11 | 1 |
2021-11-18 | $41.44 | $41.44 | $41.44 | $41.44 | $40.17 | 1 |
2021-11-17 | $41.53 | $41.53 | $41.50 | $41.50 | $40.23 | 149 |
2021-11-16 | $41.57 | $41.57 | $41.57 | $41.57 | $40.29 | 11 |
2021-11-15 | $41.50 | $41.50 | $41.47 | $41.47 | $40.20 | 138 |
2021-11-12 | $41.44 | $41.51 | $41.44 | $41.51 | $40.24 | 100 |
2021-11-11 | $41.26 | $41.26 | $41.26 | $41.26 | $39.99 | 37 |
2021-11-10 | $41.33 | $41.33 | $41.10 | $41.10 | $39.84 | 1,022 |
2021-11-09 | $41.38 | $41.38 | $41.38 | $41.38 | $40.11 | 0 |
2021-11-08 | $41.39 | $41.39 | $41.39 | $41.39 | $40.11 | 0 |
2021-11-05 | $41.32 | $41.32 | $41.32 | $41.32 | $40.05 | 0 |
2021-11-04 | $41.27 | $41.27 | $41.27 | $41.27 | $40.00 | 35 |
2021-11-03 | $41.21 | $41.21 | $41.21 | $41.21 | $39.94 | 35 |
2021-11-02 | $40.88 | $40.88 | $40.88 | $40.88 | $39.62 | 151 |
2021-11-01 | $40.80 | $40.80 | $40.80 | $40.80 | $39.54 | 151 |
2021-10-29 | $40.70 | $40.70 | $40.70 | $40.70 | $39.44 | 1 |
2021-10-28 | $40.73 | $40.74 | $40.73 | $40.74 | $39.49 | 380 |
2021-10-27 | $40.45 | $40.45 | $40.45 | $40.45 | $39.20 | 6 |
2021-10-26 | $40.74 | $40.74 | $40.74 | $40.74 | $39.49 | 3 |
2021-10-25 | $40.72 | $40.72 | $40.72 | $40.72 | $39.47 | 3 |
2021-10-22 | $40.65 | $40.65 | $40.65 | $40.65 | $39.41 | 5 |
2021-10-21 | $40.56 | $40.56 | $40.56 | $40.56 | $39.32 | 45 |
2021-10-20 | $40.61 | $40.61 | $40.61 | $40.61 | $39.37 | 45 |
2021-10-19 | $40.51 | $40.51 | $40.51 | $40.51 | $39.26 | 35 |
2021-10-18 | $40.21 | $40.21 | $40.20 | $40.20 | $38.97 | 298 |
2021-10-15 | $40.33 | $40.33 | $40.23 | $40.23 | $39.00 | 836 |
2021-10-14 | $39.98 | $39.98 | $39.98 | $39.98 | $38.75 | 0 |
2021-10-13 | $39.45 | $39.45 | $39.45 | $39.45 | $38.24 | 0 |
2021-10-12 | $39.20 | $39.20 | $39.20 | $39.20 | $37.99 | 174 |
2021-10-11 | $39.63 | $39.63 | $39.29 | $39.29 | $38.08 | 174 |
2021-10-08 | $39.41 | $39.41 | $39.41 | $39.41 | $38.20 | 576 |
2021-10-07 | $39.67 | $39.67 | $39.46 | $39.46 | $38.25 | 576 |
2021-10-06 | $39.11 | $39.11 | $39.11 | $39.11 | $37.91 | 2 |
2021-10-05 | $39.16 | $39.16 | $39.16 | $39.16 | $37.96 | 2 |
2021-10-04 | $38.85 | $38.85 | $38.85 | $38.85 | $37.65 | 9 |
2021-10-01 | $39.27 | $39.27 | $39.27 | $39.27 | $38.06 | 1 |
2021-09-30 | $39.52 | $39.52 | $39.15 | $39.15 | $37.94 | 121 |
2021-09-29 | $39.33 | $39.39 | $39.33 | $39.39 | $38.18 | 225 |
2021-09-28 | $39.39 | $39.39 | $39.39 | $39.39 | $38.18 | 1 |
2021-09-27 | $40.15 | $40.15 | $40.15 | $40.15 | $38.92 | 687 |
2021-09-24 | $40.37 | $40.37 | $40.37 | $40.37 | $39.13 | 1 |
2021-09-23 | $40.49 | $40.49 | $40.49 | $40.49 | $39.25 | 1 |
2021-09-22 | $40.18 | $40.18 | $40.18 | $40.18 | $38.95 | 24 |
2021-09-21 | $39.98 | $39.98 | $39.98 | $39.98 | $38.75 | 200 |
2021-09-20 | $39.87 | $39.87 | $39.87 | $39.87 | $38.64 | 85 |
2021-09-17 | $40.48 | $40.48 | $40.48 | $40.48 | $39.24 | 245 |
2021-09-16 | $40.78 | $40.91 | $40.78 | $40.91 | $39.66 | 245 |
2021-09-15 | $41.06 | $41.06 | $41.06 | $41.06 | $39.80 | 19 |
2021-09-14 | $40.84 | $40.84 | $40.84 | $40.84 | $39.58 | 19 |
2021-09-13 | $41.04 | $41.04 | $41.04 | $41.04 | $39.78 | 31 |
2021-09-10 | $40.95 | $40.95 | $40.95 | $40.95 | $39.70 | 12 |
2021-09-09 | $41.27 | $41.27 | $41.05 | $41.05 | $39.79 | 258 |
2021-09-08 | $41.24 | $41.25 | $41.24 | $41.25 | $39.98 | 229 |
2021-09-07 | $41.40 | $41.40 | $41.40 | $41.40 | $40.13 | 270 |
2021-09-03 | $41.65 | $41.65 | $41.64 | $41.64 | $40.36 | 270 |
2021-09-02 | $41.49 | $41.49 | $41.49 | $41.49 | $40.21 | 2 |
2021-09-01 | $41.36 | $41.36 | $41.35 | $41.35 | $40.08 | 143 |
2021-08-31 | $41.28 | $41.28 | $41.28 | $41.28 | $40.01 | 671 |
2021-08-30 | $41.26 | $41.26 | $41.26 | $41.26 | $39.99 | 11 |
2021-08-27 | $41.12 | $41.12 | $41.12 | $41.12 | $39.86 | 1 |
2021-08-26 | $40.83 | $40.83 | $40.83 | $40.83 | $39.57 | 2 |
2021-08-25 | $41.06 | $41.06 | $41.06 | $41.06 | $39.80 | 1 |
2021-08-24 | $41.02 | $41.02 | $41.02 | $41.02 | $39.76 | 2 |
2021-08-23 | $40.87 | $41.01 | $40.87 | $41.01 | $39.75 | 100 |
2021-08-20 | $40.78 | $40.78 | $40.78 | $40.78 | $39.53 | 2 |
2021-08-19 | $40.52 | $40.52 | $40.52 | $40.52 | $39.28 | 2 |
2021-08-18 | $40.65 | $40.65 | $40.65 | $40.65 | $39.40 | 41 |
2021-08-17 | $41.02 | $41.02 | $41.02 | $41.02 | $39.76 | 0 |
2021-08-16 | $41.27 | $41.27 | $41.27 | $41.27 | $40.01 | 166 |
2021-08-13 | $41.18 | $41.18 | $41.14 | $41.14 | $39.88 | 166 |
2021-08-12 | $41.00 | $41.00 | $41.00 | $41.00 | $39.74 | 1 |
2021-08-11 | $41.01 | $41.01 | $41.01 | $41.01 | $39.75 | 105 |
2021-08-10 | $40.87 | $40.89 | $40.87 | $40.89 | $39.63 | 409 |
2021-08-09 | $40.87 | $40.87 | $40.87 | $40.87 | $39.62 | 23 |
2021-08-06 | $41.00 | $41.00 | $40.85 | $40.85 | $39.59 | 278 |
2021-08-05 | $41.00 | $41.00 | $41.00 | $41.00 | $39.74 | 1 |
2021-08-04 | $40.92 | $40.92 | $40.92 | $40.92 | $39.66 | 35 |
2021-08-03 | $40.99 | $40.99 | $40.99 | $40.99 | $39.73 | 340 |
2021-08-02 | $40.64 | $40.64 | $40.64 | $40.64 | $39.39 | 1 |
2021-07-30 | $40.58 | $40.58 | $40.58 | $40.58 | $39.33 | 0 |
2021-07-29 | $40.75 | $40.75 | $40.75 | $40.75 | $39.50 | 324 |
2021-07-28 | $40.54 | $40.54 | $40.54 | $40.54 | $39.30 | 324 |
2021-07-27 | $40.27 | $40.38 | $40.27 | $40.38 | $39.14 | 371 |
2021-07-26 | $40.56 | $40.56 | $40.56 | $40.56 | $39.32 | 111 |
2021-07-23 | $40.57 | $40.57 | $40.57 | $40.57 | $39.32 | 0 |
2021-07-22 | $40.24 | $40.24 | $40.24 | $40.24 | $39.00 | 937 |
2021-07-21 | $40.14 | $40.19 | $40.14 | $40.19 | $38.96 | 937 |
2021-07-20 | $39.92 | $39.92 | $39.92 | $39.92 | $38.70 | 86 |
2021-07-19 | $39.53 | $39.53 | $39.53 | $39.53 | $38.32 | 86 |
2021-07-16 | $40.04 | $40.04 | $40.04 | $40.04 | $38.81 | 0 |
2021-07-15 | $40.21 | $40.21 | $40.21 | $40.21 | $38.97 | 338 |
2021-07-14 | $40.37 | $40.39 | $40.34 | $40.34 | $39.10 | 338 |
2021-07-13 | $40.34 | $40.34 | $40.12 | $40.12 | $38.88 | 208 |
2021-07-12 | $40.28 | $40.34 | $40.27 | $40.27 | $39.03 | 418 |
2021-07-09 | $40.11 | $40.20 | $40.11 | $40.20 | $38.97 | 206 |
2021-07-08 | $39.74 | $39.74 | $39.74 | $39.74 | $38.52 | 64 |
2021-07-07 | $40.12 | $40.12 | $40.12 | $40.12 | $38.89 | 64 |
2021-07-06 | $39.92 | $39.92 | $39.89 | $39.89 | $38.66 | 593 |
2021-07-02 | $40.12 | $40.12 | $40.12 | $40.12 | $38.89 | 3 |
2021-07-01 | $39.88 | $39.88 | $39.88 | $39.88 | $38.66 | 55 |
2021-06-30 | $39.87 | $39.87 | $39.87 | $39.87 | $38.64 | 13 |
2021-06-29 | $39.90 | $39.90 | $39.90 | $39.90 | $38.68 | 70 |
2021-06-28 | $39.81 | $39.87 | $39.81 | $39.87 | $38.64 | 931 |
2021-06-25 | $39.82 | $39.82 | $39.82 | $39.82 | $38.60 | 38 |
2021-06-24 | $39.70 | $39.70 | $39.70 | $39.70 | $38.48 | 38 |
2021-06-23 | $39.39 | $39.39 | $39.39 | $39.39 | $38.18 | 238 |
2021-06-22 | $39.52 | $39.52 | $39.52 | $39.52 | $38.31 | 238 |
2021-06-21 | $39.32 | $39.47 | $39.32 | $39.47 | $38.26 | 599 |
2021-06-18 | $39.07 | $39.07 | $39.07 | $39.07 | $37.87 | 50 |
2021-06-17 | $39.62 | $39.62 | $39.62 | $39.62 | $38.40 | 200 |
2021-06-16 | $39.69 | $39.69 | $39.69 | $39.69 | $38.47 | 90 |
2021-06-15 | $39.97 | $39.99 | $39.97 | $39.99 | $38.76 | 122 |
2021-06-14 | $40.09 | $40.09 | $40.09 | $40.09 | $38.86 | 53 |
2021-06-11 | $39.98 | $40.05 | $39.98 | $40.05 | $38.82 | 250 |
2021-06-10 | $40.06 | $40.06 | $40.06 | $40.06 | $38.82 | 10 |
2021-06-09 | $40.21 | $40.28 | $40.18 | $40.18 | $38.58 | 3,308 |
2021-06-08 | $40.20 | $40.20 | $40.20 | $40.20 | $38.60 | 3 |
2021-06-07 | $40.17 | $40.24 | $40.17 | $40.24 | $38.65 | 294 |
2021-06-04 | $39.99 | $40.15 | $39.99 | $40.15 | $38.56 | 1,036 |
2021-06-03 | $39.48 | $40.00 | $39.48 | $39.80 | $38.22 | 5,603 |
2021-06-02 | $39.89 | $39.89 | $39.89 | $39.89 | $38.31 | 1 |
2021-06-01 | $39.85 | $39.85 | $39.78 | $39.78 | $38.20 | 807 |
2021-05-28 | $39.77 | $39.77 | $39.75 | $39.75 | $38.17 | 242 |
2021-05-27 | $39.68 | $39.68 | $39.68 | $39.68 | $38.11 | 153 |
2021-05-26 | $39.78 | $39.78 | $39.64 | $39.64 | $38.07 | 162 |
2021-05-25 | $39.58 | $39.58 | $39.58 | $39.58 | $38.01 | 86 |
2021-05-24 | $39.67 | $39.67 | $39.67 | $39.67 | $38.10 | 86 |
2021-05-21 | $39.40 | $39.40 | $39.40 | $39.40 | $37.84 | 25 |
2021-05-20 | $39.31 | $39.47 | $39.31 | $39.47 | $37.90 | 249 |
2021-05-19 | $39.05 | $39.06 | $39.05 | $39.06 | $37.52 | 701 |
2021-05-18 | $39.24 | $39.24 | $39.24 | $39.24 | $37.68 | 0 |
2021-05-17 | $39.24 | $39.27 | $39.24 | $39.25 | $37.69 | 443 |
2021-05-14 | $39.35 | $39.35 | $39.35 | $39.35 | $37.79 | 77 |
2021-05-13 | $38.97 | $38.97 | $38.97 | $38.97 | $37.43 | 0 |
2021-05-12 | $38.52 | $38.52 | $38.52 | $38.52 | $36.99 | 200 |
2021-05-11 | $39.27 | $39.28 | $39.27 | $39.28 | $37.73 | 200 |
2021-05-10 | $39.62 | $39.62 | $39.62 | $39.62 | $38.05 | 37 |
2021-05-07 | $39.77 | $39.77 | $39.77 | $39.77 | $38.19 | 1 |
2021-05-06 | $39.40 | $39.40 | $39.40 | $39.40 | $37.84 | 1 |
2021-05-05 | $39.14 | $39.14 | $39.14 | $39.14 | $37.59 | 52 |
2021-05-04 | $38.83 | $38.83 | $38.83 | $38.83 | $37.29 | 1 |
2021-05-03 | $39.11 | $39.11 | $39.11 | $39.11 | $37.56 | 1 |
2021-04-30 | $38.82 | $38.82 | $38.82 | $38.82 | $37.28 | 1,674 |
2021-04-29 | $39.17 | $39.21 | $39.17 | $39.21 | $37.65 | 1,674 |
2021-04-28 | $39.08 | $39.08 | $39.08 | $39.08 | $37.53 | 30 |
2021-04-27 | $39.12 | $39.12 | $39.12 | $39.12 | $37.57 | 224 |
2021-04-26 | $39.17 | $39.17 | $39.17 | $39.17 | $37.62 | 216 |
2021-04-23 | $39.21 | $39.21 | $39.19 | $39.19 | $37.64 | 216 |
2021-04-22 | $38.90 | $38.90 | $38.90 | $38.90 | $37.36 | 2 |
2021-04-21 | $38.99 | $39.15 | $38.99 | $39.15 | $37.59 | 3,822 |
2021-04-20 | $38.82 | $38.82 | $38.82 | $38.82 | $37.28 | 200 |
2021-04-19 | $39.04 | $39.04 | $39.04 | $39.04 | $37.49 | 200 |
2021-04-16 | $39.15 | $39.21 | $39.15 | $39.21 | $37.66 | 201 |
2021-04-15 | $38.98 | $38.98 | $38.98 | $38.98 | $37.44 | 0 |
2021-04-14 | $38.56 | $38.56 | $38.56 | $38.56 | $37.03 | 16 |
2021-04-13 | $38.61 | $38.61 | $38.61 | $38.61 | $37.08 | 16 |
2021-04-12 | $38.51 | $38.51 | $38.51 | $38.51 | $36.98 | 61 |
2021-04-09 | $38.63 | $38.63 | $38.63 | $38.63 | $37.10 | 750 |
2021-04-08 | $38.48 | $38.52 | $38.48 | $38.52 | $36.99 | 750 |
2021-04-07 | $38.29 | $38.29 | $38.29 | $38.29 | $36.77 | 1 |
2021-04-06 | $38.34 | $38.34 | $38.34 | $38.34 | $36.82 | 801 |
2021-04-05 | $38.50 | $38.50 | $38.50 | $38.50 | $36.97 | 5 |
2021-04-01 | $38.03 | $38.03 | $38.03 | $38.03 | $36.52 | 11 |
2021-03-31 | $37.73 | $37.73 | $37.73 | $37.73 | $36.23 | 14 |
2021-03-30 | $37.60 | $37.60 | $37.60 | $37.60 | $36.11 | 307 |
2021-03-29 | $37.78 | $37.78 | $37.78 | $37.78 | $36.29 | 11 |
2021-03-26 | $37.69 | $37.69 | $37.69 | $37.69 | $36.20 | 11 |
2021-03-25 | $36.90 | $37.01 | $36.90 | $37.01 | $35.54 | 160 |
2021-03-24 | $36.84 | $36.84 | $36.84 | $36.84 | $35.38 | 14 |
2021-03-23 | $37.05 | $37.05 | $37.05 | $37.05 | $35.58 | 101 |
2021-03-22 | $37.40 | $37.40 | $37.40 | $37.40 | $35.91 | 665 |
2021-03-19 | $37.14 | $37.14 | $37.14 | $37.14 | $35.67 | 665 |
2021-03-18 | $37.01 | $37.01 | $37.01 | $37.01 | $35.54 | 54 |
2021-03-17 | $37.41 | $37.41 | $37.41 | $37.41 | $35.93 | 146 |
2021-03-16 | $37.43 | $37.43 | $37.41 | $37.41 | $35.92 | 146 |
2021-03-15 | $37.21 | $37.29 | $37.08 | $37.29 | $35.82 | 217 |
2021-03-12 | $36.98 | $37.08 | $36.97 | $37.08 | $35.61 | 4,327 |
2021-03-11 | $37.10 | $37.10 | $37.10 | $37.10 | $35.63 | 156 |
2021-03-10 | $36.82 | $36.82 | $36.78 | $36.78 | $35.32 | 156 |
2021-03-09 | $36.78 | $36.80 | $36.66 | $36.66 | $35.21 | 817 |
2021-03-08 | $36.19 | $36.19 | $36.19 | $36.19 | $34.76 | 211 |
2021-03-05 | $35.81 | $36.40 | $35.81 | $36.40 | $34.95 | 672 |
2021-03-04 | $36.08 | $36.08 | $35.71 | $35.71 | $34.29 | 205 |
2021-03-03 | $36.30 | $36.30 | $36.30 | $36.30 | $34.87 | 172 |
2021-03-02 | $36.59 | $36.59 | $36.59 | $36.59 | $35.14 | 119 |
2021-03-01 | $36.76 | $36.76 | $36.76 | $36.76 | $35.31 | 25 |
2021-02-26 | $36.22 | $36.22 | $36.22 | $36.22 | $34.79 | 6 |
2021-02-25 | $36.50 | $36.50 | $36.50 | $36.50 | $35.06 | 6 |
2021-02-24 | $37.22 | $37.22 | $37.22 | $37.22 | $35.74 | 2 |
2021-02-23 | $37.08 | $37.08 | $36.99 | $36.99 | $35.52 | 1,420 |
2021-02-22 | $37.13 | $37.13 | $36.98 | $36.98 | $35.52 | 222 |
2021-02-19 | $37.42 | $37.42 | $37.23 | $37.23 | $35.76 | 150 |
2021-02-18 | $37.24 | $37.24 | $37.24 | $37.24 | $35.76 | 1 |
2021-02-17 | $37.26 | $37.40 | $37.26 | $37.40 | $35.91 | 1,037 |
2021-02-16 | $37.45 | $37.45 | $37.45 | $37.45 | $35.97 | 1 |
2021-02-12 | $37.38 | $37.38 | $37.38 | $37.38 | $35.89 | 129 |
2021-02-11 | $37.19 | $37.21 | $37.19 | $37.21 | $35.73 | 117 |
2021-02-10 | $37.01 | $37.01 | $37.01 | $37.01 | $35.55 | 1 |
2021-02-09 | $37.00 | $37.04 | $37.00 | $37.03 | $35.56 | 1,471 |
2021-02-08 | $36.94 | $36.94 | $36.94 | $36.94 | $35.47 | 1 |
2021-02-05 | $36.64 | $36.64 | $36.64 | $36.64 | $35.19 | 2 |
2021-02-04 | $36.46 | $36.46 | $36.46 | $36.46 | $35.01 | 1 |
2021-02-03 | $36.39 | $36.39 | $36.39 | $36.39 | $34.95 | 0 |
2021-02-02 | $36.42 | $36.42 | $36.42 | $36.42 | $34.98 | 137 |
2021-02-01 | $36.15 | $36.15 | $36.15 | $36.15 | $34.71 | 137 |
2021-01-29 | $35.78 | $35.78 | $35.78 | $35.78 | $34.36 | 1 |
2021-01-28 | $36.39 | $36.39 | $36.39 | $36.39 | $34.95 | 122 |
2021-01-27 | $36.51 | $36.51 | $36.29 | $36.29 | $34.85 | 1,921 |
2021-01-26 | $37.08 | $37.11 | $37.08 | $37.11 | $35.64 | 786 |
2021-01-25 | $37.08 | $37.08 | $37.08 | $37.08 | $35.61 | 24 |
2021-01-22 | $36.96 | $36.96 | $36.96 | $36.96 | $35.49 | 5 |
2021-01-21 | $37.07 | $37.17 | $37.07 | $37.17 | $35.70 | 821 |
2021-01-20 | $37.14 | $37.14 | $37.14 | $37.14 | $35.67 | 1 |
2021-01-19 | $36.85 | $36.85 | $36.85 | $36.85 | $35.39 | 10 |
2021-01-15 | $36.62 | $36.62 | $36.62 | $36.62 | $35.17 | 20 |
2021-01-14 | $36.87 | $36.87 | $36.87 | $36.87 | $35.41 | 7 |
2021-01-13 | $36.77 | $36.77 | $36.77 | $36.77 | $35.31 | 27 |
2021-01-12 | $36.78 | $36.78 | $36.78 | $36.78 | $35.32 | 27 |
2021-01-11 | $36.72 | $36.72 | $36.70 | $36.70 | $35.25 | 460 |
2021-01-08 | $36.83 | $36.83 | $36.83 | $36.83 | $35.37 | 5 |
2021-01-07 | $36.59 | $36.59 | $36.59 | $36.59 | $35.14 | 5 |
2021-01-06 | $36.32 | $36.32 | $36.32 | $36.32 | $34.88 | 16 |
2021-01-05 | $35.83 | $36.08 | $35.83 | $36.08 | $34.65 | 300 |
2021-01-04 | $35.80 | $35.80 | $35.80 | $35.80 | $34.38 | 4 |
2020-12-31 | $35.85 | $35.89 | $35.85 | $35.89 | $34.47 | 562 |
2020-12-30 | $35.84 | $35.84 | $35.84 | $35.84 | $34.42 | 3 |
2020-12-29 | $35.89 | $35.89 | $35.73 | $35.73 | $34.32 | 113 |
2020-12-28 | $35.59 | $35.65 | $35.58 | $35.65 | $34.24 | 1,364 |
2020-12-24 | $35.47 | $35.47 | $35.47 | $35.47 | $34.06 | 80 |
2020-12-23 | $35.42 | $35.42 | $35.42 | $35.42 | $34.02 | 46 |
2020-12-22 | $35.27 | $35.27 | $35.27 | $35.27 | $33.88 | 81 |
2020-12-21 | $35.10 | $35.41 | $35.10 | $35.35 | $33.95 | 411 |
2020-12-18 | $35.92 | $35.92 | $35.78 | $35.78 | $34.37 | 6,415 |
2020-12-17 | $35.61 | $35.77 | $35.61 | $35.77 | $34.35 | 9,040 |
2020-12-16 | $35.55 | $35.55 | $35.55 | $35.55 | $34.14 | 103 |
2020-12-15 | $35.49 | $35.49 | $35.43 | $35.43 | $34.03 | 200 |
2020-12-14 | $35.19 | $35.19 | $35.19 | $35.19 | $33.80 | 1 |
2020-12-11 | $35.67 | $35.69 | $35.67 | $35.69 | $33.82 | 124 |
2020-12-10 | $35.79 | $35.79 | $35.79 | $35.79 | $33.91 | 2 |
2020-12-09 | $35.79 | $35.79 | $35.79 | $35.79 | $33.92 | 137 |
2020-12-08 | $35.75 | $35.84 | $35.75 | $35.84 | $33.97 | 1,097 |
2020-12-07 | $35.79 | $35.79 | $35.70 | $35.70 | $33.83 | 220 |
2020-12-04 | $35.74 | $35.74 | $35.74 | $35.74 | $33.87 | 151 |
2020-12-03 | $35.36 | $35.37 | $35.36 | $35.37 | $33.52 | 151 |
2020-12-02 | $35.37 | $35.39 | $35.37 | $35.39 | $33.54 | 150 |
2020-12-01 | $35.37 | $35.37 | $35.37 | $35.37 | $33.52 | 311 |
2020-11-30 | $34.99 | $34.99 | $34.99 | $34.99 | $33.16 | 311 |
2020-11-27 | $35.24 | $35.24 | $35.24 | $35.24 | $33.39 | 40 |
2020-11-25 | $35.06 | $35.09 | $35.06 | $35.09 | $33.25 | 520 |
2020-11-24 | $34.96 | $35.13 | $34.96 | $35.13 | $33.29 | 726 |
2020-11-23 | $34.72 | $34.72 | $34.53 | $34.70 | $32.88 | 1,494 |
2020-11-20 | $34.66 | $34.66 | $34.61 | $34.61 | $32.80 | 535 |
2020-11-19 | $34.45 | $34.66 | $34.45 | $34.66 | $32.84 | 962 |
2020-11-18 | $34.80 | $34.80 | $34.60 | $34.60 | $32.79 | 589 |
2020-11-17 | $34.90 | $34.90 | $34.79 | $34.79 | $32.97 | 213 |
2020-11-16 | $34.93 | $34.93 | $34.88 | $34.88 | $33.05 | 207 |
2020-11-13 | $34.59 | $34.59 | $34.59 | $34.59 | $32.78 | 1 |
2020-11-12 | $34.14 | $34.14 | $34.14 | $34.14 | $32.35 | 1 |
2020-11-11 | $34.51 | $34.51 | $34.51 | $34.51 | $32.70 | 5 |
2020-11-10 | $34.23 | $34.23 | $34.18 | $34.18 | $32.39 | 145 |
2020-11-09 | $34.19 | $34.19 | $34.19 | $34.19 | $32.40 | 31 |
2020-11-06 | $33.99 | $33.99 | $33.99 | $33.99 | $32.21 | 694 |
2020-11-05 | $33.68 | $33.84 | $33.68 | $33.84 | $32.07 | 694 |
2020-11-04 | $33.26 | $33.26 | $33.26 | $33.26 | $31.52 | 3 |
2020-11-03 | $32.70 | $32.70 | $32.70 | $32.70 | $30.99 | 3 |
2020-11-02 | $31.95 | $32.03 | $31.95 | $32.03 | $30.35 | 759 |
2020-10-30 | $31.43 | $31.59 | $31.43 | $31.59 | $29.94 | 1,004 |
2020-10-29 | $31.95 | $31.95 | $31.95 | $31.95 | $30.28 | 265 |
2020-10-28 | $31.73 | $31.73 | $31.73 | $31.73 | $30.06 | 2 |
2020-10-27 | $32.70 | $32.82 | $32.70 | $32.72 | $31.01 | 591 |
2020-10-26 | $33.06 | $33.06 | $32.62 | $32.88 | $31.15 | 3,858 |
2020-10-23 | $33.29 | $33.41 | $33.29 | $33.41 | $31.66 | 2,711 |
2020-10-22 | $33.30 | $33.30 | $33.30 | $33.30 | $31.55 | 535 |
2020-10-21 | $33.35 | $33.39 | $33.30 | $33.30 | $31.56 | 535 |
2020-10-20 | $33.40 | $33.40 | $33.40 | $33.40 | $31.65 | 255 |
2020-10-19 | $33.82 | $33.82 | $33.28 | $33.28 | $31.53 | 255 |
2020-10-16 | $33.69 | $33.69 | $33.69 | $33.69 | $31.93 | 1 |
2020-10-15 | $33.48 | $33.59 | $33.48 | $33.59 | $31.83 | 1,017 |
2020-10-14 | $33.85 | $33.88 | $33.83 | $33.87 | $32.10 | 1,824 |
2020-10-13 | $33.99 | $34.01 | $33.92 | $33.99 | $32.21 | 1,836 |
2020-10-12 | $34.15 | $34.15 | $34.15 | $34.15 | $32.36 | 1 |
2020-10-09 | $33.81 | $33.84 | $33.81 | $33.84 | $32.07 | 390 |
2020-10-08 | $33.57 | $33.57 | $33.57 | $33.57 | $31.81 | 173 |
2020-10-07 | $33.36 | $33.36 | $33.36 | $33.36 | $31.61 | 538 |
2020-10-06 | $33.23 | $33.35 | $32.91 | $32.91 | $31.19 | 538 |
2020-10-05 | $33.24 | $33.27 | $33.24 | $33.24 | $31.50 | 600 |
2020-10-02 | $32.85 | $32.86 | $32.82 | $32.82 | $31.10 | 1,110 |
2020-10-01 | $32.98 | $32.98 | $32.98 | $32.98 | $31.25 | 101 |
2020-09-30 | $32.84 | $32.90 | $32.84 | $32.90 | $31.18 | 2,712 |
2020-09-29 | $32.78 | $32.78 | $32.70 | $32.70 | $30.99 | 1,167 |
2020-09-28 | $32.74 | $32.74 | $32.74 | $32.74 | $31.03 | 2 |
2020-09-25 | $32.39 | $32.39 | $32.39 | $32.39 | $30.69 | 95 |
2020-09-24 | $32.14 | $32.14 | $32.14 | $32.14 | $30.45 | 0 |
2020-09-23 | $32.10 | $32.10 | $32.10 | $32.10 | $30.42 | 0 |
2020-09-22 | $32.57 | $32.57 | $32.57 | $32.57 | $30.86 | 549 |
2020-09-21 | $32.43 | $32.43 | $32.35 | $32.35 | $30.65 | 549 |
2020-09-18 | $32.83 | $32.83 | $32.83 | $32.83 | $31.12 | 100 |
2020-09-17 | $33.08 | $33.08 | $33.08 | $33.08 | $31.35 | 100 |
2020-09-16 | $33.48 | $33.48 | $33.27 | $33.27 | $31.53 | 249 |
2020-09-15 | $33.47 | $33.47 | $33.37 | $33.37 | $31.62 | 801 |
2020-09-14 | $33.14 | $33.14 | $33.14 | $33.14 | $31.40 | 365 |
2020-09-11 | $32.87 | $32.87 | $32.77 | $32.77 | $31.05 | 365 |
2020-09-10 | $32.58 | $32.58 | $32.58 | $32.58 | $30.87 | 10 |
2020-09-09 | $33.06 | $33.06 | $33.06 | $33.06 | $31.33 | 135 |
2020-09-08 | $32.45 | $32.45 | $32.45 | $32.45 | $30.75 | 14 |
2020-09-04 | $32.90 | $33.04 | $32.90 | $33.04 | $31.31 | 330 |
2020-09-03 | $33.51 | $33.51 | $33.14 | $33.14 | $31.40 | 981 |
2020-09-02 | $34.09 | $34.09 | $34.09 | $34.09 | $32.30 | 106 |
2020-09-01 | $33.61 | $33.61 | $33.61 | $33.61 | $31.85 | 302 |
2020-08-31 | $33.50 | $33.60 | $33.50 | $33.52 | $31.76 | 1,652 |
2020-08-28 | $33.70 | $33.70 | $33.57 | $33.69 | $31.93 | 851 |
2020-08-27 | $33.49 | $33.49 | $33.49 | $33.49 | $31.74 | 106 |
2020-08-26 | $33.47 | $33.69 | $33.47 | $33.69 | $31.92 | 437 |
2020-08-25 | $33.36 | $33.47 | $33.36 | $33.47 | $31.72 | 888 |
2020-08-24 | $33.22 | $33.40 | $33.22 | $33.40 | $31.65 | 211 |
2020-08-21 | $32.79 | $33.16 | $32.79 | $33.16 | $31.42 | 878 |
2020-08-20 | $33.15 | $33.15 | $33.15 | $33.15 | $31.41 | 101 |
2020-08-19 | $33.19 | $33.19 | $33.19 | $33.19 | $31.45 | 100 |
2020-08-18 | $33.53 | $33.53 | $33.32 | $33.34 | $31.59 | 821 |
2020-08-17 | $33.29 | $33.29 | $33.29 | $33.29 | $31.54 | 64 |
2020-08-14 | $33.00 | $33.00 | $33.00 | $33.00 | $31.27 | 113 |
2020-08-13 | $33.17 | $33.17 | $33.08 | $33.08 | $31.35 | 1,532 |
2020-08-12 | $33.22 | $33.22 | $33.22 | $33.22 | $31.48 | 92 |
2020-08-11 | $32.95 | $32.99 | $32.95 | $32.99 | $31.26 | 200 |
2020-08-10 | $32.80 | $32.80 | $32.80 | $32.80 | $31.08 | 6 |
2020-08-07 | $32.66 | $32.66 | $32.66 | $32.66 | $30.95 | 6 |
2020-08-06 | $32.70 | $32.70 | $32.70 | $32.70 | $30.99 | 100 |
2020-08-05 | $32.72 | $32.72 | $32.67 | $32.67 | $30.96 | 823 |
2020-08-04 | $32.52 | $32.52 | $32.52 | $32.52 | $30.82 | 116 |
2020-08-03 | $32.41 | $32.41 | $32.41 | $32.41 | $30.71 | 200 |
2020-07-31 | $32.07 | $32.07 | $32.07 | $32.07 | $30.39 | 200 |
2020-07-30 | $32.29 | $32.29 | $32.29 | $32.29 | $30.60 | 1 |
2020-07-29 | $32.43 | $32.43 | $32.43 | $32.43 | $30.73 | 31 |
2020-07-28 | $32.11 | $32.11 | $32.11 | $32.11 | $30.43 | 107 |
2020-07-27 | $32.29 | $32.29 | $32.29 | $32.29 | $30.60 | 200 |
2020-07-24 | $31.78 | $31.84 | $31.78 | $31.84 | $30.17 | 1,164 |
2020-07-23 | $32.37 | $32.37 | $31.99 | $31.99 | $30.31 | 255 |
2020-07-22 | $32.29 | $32.32 | $32.29 | $32.32 | $30.63 | 182 |
2020-07-21 | $32.19 | $32.19 | $32.19 | $32.19 | $30.50 | 100 |
2020-07-20 | $32.20 | $32.20 | $32.20 | $32.20 | $30.51 | 100 |
2020-07-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.32 | 0 |
2020-07-16 | $31.78 | $31.78 | $31.78 | $31.78 | $30.12 | 0 |
2020-07-15 | $31.91 | $31.91 | $31.91 | $31.91 | $30.24 | 100 |
2020-07-14 | $31.25 | $31.67 | $31.25 | $31.67 | $30.01 | 410 |
2020-07-13 | $31.27 | $31.27 | $31.27 | $31.27 | $29.63 | 12 |
2020-07-10 | $31.50 | $31.50 | $31.50 | $31.50 | $29.85 | 107 |
2020-07-09 | $31.30 | $31.30 | $31.29 | $31.29 | $29.65 | 175 |
2020-07-08 | $31.49 | $31.49 | $31.49 | $31.49 | $29.84 | 0 |
2020-07-07 | $31.49 | $31.49 | $31.27 | $31.27 | $29.64 | 624 |
2020-07-06 | $31.49 | $31.49 | $31.49 | $31.49 | $29.84 | 145 |
2020-07-02 | $31.03 | $31.03 | $31.03 | $31.03 | $29.41 | 100 |
2020-07-01 | $30.80 | $30.81 | $30.80 | $30.81 | $29.20 | 131 |
2020-06-30 | $30.61 | $30.77 | $30.61 | $30.77 | $29.16 | 173 |
2020-06-29 | $30.54 | $30.54 | $30.54 | $30.54 | $28.94 | 1,001 |
2020-06-26 | $30.30 | $30.30 | $30.26 | $30.26 | $28.68 | 535 |
2020-06-25 | $30.71 | $30.71 | $30.71 | $30.71 | $29.10 | 1,209 |
2020-06-24 | $30.43 | $30.43 | $30.43 | $30.43 | $28.84 | 102 |
2020-06-23 | $31.25 | $31.27 | $31.02 | $31.02 | $29.40 | 1,186 |
2020-06-22 | $30.93 | $30.93 | $30.93 | $30.93 | $29.31 | 310 |
2020-06-19 | $32.23 | $32.23 | $30.77 | $30.77 | $29.16 | 834 |
2020-06-18 | $30.68 | $30.68 | $30.65 | $30.67 | $29.06 | 1,117 |
2020-06-17 | $30.76 | $30.76 | $30.76 | $30.76 | $29.15 | 300 |
2020-06-16 | $30.94 | $30.94 | $30.68 | $30.68 | $29.08 | 164 |
2020-06-15 | $30.27 | $30.27 | $30.27 | $30.27 | $28.68 | 320 |
2020-06-12 | $30.19 | $30.19 | $30.19 | $30.19 | $28.61 | 73 |
2020-06-11 | $29.88 | $29.88 | $29.88 | $29.88 | $28.32 | 0 |
2020-06-10 | $31.88 | $31.88 | $31.88 | $31.88 | $29.78 | 7 |
2020-06-09 | $31.77 | $31.77 | $31.77 | $31.77 | $29.68 | 127 |
2020-06-08 | $32.03 | $32.03 | $32.03 | $32.03 | $29.93 | 215 |
2020-06-05 | $31.75 | $31.91 | $31.75 | $31.76 | $29.67 | 795 |
2020-06-04 | $31.33 | $31.33 | $31.22 | $31.22 | $29.17 | 701 |
2020-06-03 | $31.41 | $31.41 | $31.41 | $31.41 | $29.35 | 200 |
2020-06-02 | $31.02 | $31.02 | $31.02 | $31.02 | $28.98 | 105 |
2020-06-01 | $30.81 | $30.81 | $30.81 | $30.81 | $28.78 | 0 |
2020-05-29 | $30.23 | $30.53 | $30.23 | $30.53 | $28.52 | 500 |
2020-05-28 | $32.49 | $32.49 | $30.42 | $30.42 | $28.42 | 3,406 |
2020-05-27 | $30.29 | $30.29 | $30.29 | $30.29 | $28.30 | 1 |
2020-05-26 | $29.94 | $29.94 | $29.94 | $29.94 | $27.97 | 357 |
2020-05-22 | $29.39 | $29.39 | $29.39 | $29.39 | $27.46 | 193 |
2020-05-21 | $29.49 | $29.57 | $29.49 | $29.57 | $27.63 | 230 |
2020-05-20 | $29.83 | $29.83 | $29.78 | $29.78 | $27.82 | 358 |
2020-05-19 | $29.56 | $29.73 | $29.25 | $29.38 | $27.45 | 4,339 |
2020-05-18 | $29.25 | $29.57 | $28.30 | $29.57 | $27.62 | 1,735 |
2020-05-15 | $28.73 | $28.75 | $28.73 | $28.75 | $26.86 | 512 |
2020-05-14 | $28.39 | $28.61 | $28.39 | $28.61 | $26.73 | 541 |
2020-05-13 | $28.85 | $28.85 | $28.58 | $28.58 | $26.70 | 255 |
2020-05-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.09 | 15 |
2020-05-11 | $29.31 | $29.31 | $29.31 | $29.31 | $27.38 | 102 |
2020-05-08 | $29.08 | $29.25 | $29.08 | $29.25 | $27.33 | 641 |
2020-05-07 | $28.77 | $28.87 | $28.76 | $28.76 | $26.87 | 1,270 |
2020-05-06 | $28.76 | $28.76 | $28.76 | $28.76 | $26.87 | 8 |
2020-05-05 | $28.64 | $28.84 | $28.64 | $28.76 | $26.87 | 277 |
2020-05-04 | $28.37 | $28.53 | $28.37 | $28.53 | $26.66 | 934 |
2020-05-01 | $29.25 | $29.25 | $29.25 | $29.25 | $27.33 | 0 |
2020-04-30 | $29.19 | $29.25 | $29.15 | $29.25 | $27.33 | 1,219 |
2020-04-29 | $29.23 | $29.62 | $29.23 | $29.62 | $27.67 | 320 |
2020-04-28 | $29.39 | $29.39 | $29.09 | $29.09 | $27.18 | 300 |
2020-04-27 | $28.61 | $28.98 | $28.61 | $28.98 | $27.08 | 729 |
2020-04-24 | $28.42 | $28.49 | $28.38 | $28.49 | $26.62 | 792 |
2020-04-23 | $28.53 | $28.92 | $28.28 | $28.28 | $26.42 | 1,478 |
2020-04-22 | $28.12 | $28.29 | $28.12 | $28.29 | $26.43 | 602 |
2020-04-21 | $27.79 | $27.79 | $27.75 | $27.78 | $25.95 | 276 |
2020-04-20 | $28.92 | $28.92 | $28.92 | $28.92 | $27.02 | 38 |
2020-04-17 | $28.79 | $28.92 | $28.79 | $28.92 | $27.02 | 599 |
2020-04-16 | $28.24 | $28.24 | $28.24 | $28.24 | $26.38 | 200 |
2020-04-15 | $28.06 | $28.11 | $28.05 | $28.11 | $26.26 | 135,002 |
2020-04-14 | $28.48 | $28.89 | $28.48 | $28.89 | $26.99 | 50,105 |
2020-04-13 | $28.21 | $28.23 | $28.21 | $28.23 | $26.38 | 31,572 |
2020-04-09 | $28.38 | $28.38 | $28.38 | $28.38 | $26.52 | 266 |
2020-04-08 | $27.46 | $27.96 | $27.46 | $27.96 | $26.12 | 800 |
2020-04-07 | $27.76 | $27.94 | $27.49 | $27.49 | $25.68 | 402 |
2020-04-06 | $26.78 | $27.29 | $26.78 | $27.29 | $25.50 | 402 |
2020-04-03 | $26.20 | $26.20 | $26.20 | $26.20 | $24.48 | 11 |
2020-04-02 | $25.74 | $25.74 | $25.74 | $25.74 | $24.05 | 100 |
2020-04-01 | $27.13 | $27.58 | $25.74 | $25.74 | $24.05 | 6,828 |
2020-03-31 | $26.71 | $26.71 | $26.68 | $26.68 | $24.92 | 1,132 |
2020-03-30 | $26.97 | $26.97 | $26.97 | $26.97 | $25.20 | 74 |
2020-03-27 | $25.87 | $26.76 | $25.65 | $26.21 | $24.49 | 5,386 |
2020-03-26 | $26.97 | $26.97 | $26.97 | $26.97 | $25.20 | 176 |
2020-03-25 | $25.62 | $25.75 | $25.62 | $25.75 | $24.06 | 115 |
2020-03-24 | $25.08 | $25.08 | $25.08 | $25.08 | $23.43 | 183 |
2020-03-23 | $23.66 | $23.66 | $23.65 | $23.65 | $22.10 | 700 |
2020-03-20 | $24.90 | $24.90 | $23.95 | $23.95 | $22.38 | 600 |
2020-03-19 | $24.78 | $24.78 | $24.78 | $24.78 | $23.15 | 0 |
2020-03-18 | $24.54 | $24.54 | $24.54 | $24.54 | $22.93 | 52 |
2020-03-17 | $25.41 | $25.77 | $25.41 | $25.77 | $24.07 | 565 |
2020-03-16 | $24.66 | $25.62 | $24.66 | $24.75 | $23.13 | 457 |
2020-03-13 | $26.37 | $27.39 | $26.37 | $27.39 | $25.59 | 1,163 |
2020-03-12 | $25.80 | $25.92 | $23.26 | $25.83 | $24.13 | 1,878 |
2020-03-11 | $28.77 | $28.77 | $28.45 | $28.45 | $26.58 | 1,215 |
2020-03-10 | $28.88 | $29.76 | $28.88 | $29.76 | $27.80 | 796 |
2020-03-09 | $28.68 | $28.76 | $28.21 | $28.65 | $26.77 | 47,966 |
2020-03-06 | $30.59 | $30.83 | $30.59 | $30.83 | $28.80 | 163 |
2020-03-05 | $31.21 | $31.21 | $31.16 | $31.16 | $29.11 | 589 |
2020-03-04 | $31.99 | $31.99 | $31.99 | $31.99 | $29.89 | 39 |
2020-03-03 | $30.83 | $30.83 | $30.83 | $30.83 | $28.80 | 390 |
2020-03-02 | $31.34 | $31.34 | $31.34 | $31.34 | $29.28 | 170 |
2020-02-28 | $30.29 | $30.40 | $30.06 | $30.40 | $28.40 | 879 |
2020-02-27 | $30.89 | $30.89 | $30.89 | $30.89 | $28.86 | 23 |
2020-02-26 | $32.21 | $32.37 | $31.82 | $31.82 | $29.73 | 584 |
2020-02-25 | $31.94 | $31.94 | $31.94 | $31.94 | $29.85 | 22 |
2020-02-24 | $32.70 | $32.88 | $32.63 | $32.63 | $30.49 | 1,656 |
2020-02-21 | $33.74 | $33.74 | $33.71 | $33.71 | $31.50 | 438 |
2020-02-20 | $33.88 | $33.88 | $33.88 | $33.88 | $31.65 | 319 |
2020-02-19 | $34.15 | $34.15 | $34.08 | $34.08 | $31.84 | 548 |
2020-02-18 | $33.94 | $33.94 | $33.93 | $33.93 | $31.70 | 485 |
2020-02-14 | $34.06 | $34.06 | $34.06 | $34.06 | $31.82 | 338 |
2020-02-13 | $34.07 | $34.07 | $34.07 | $34.07 | $31.83 | 323 |
2020-02-12 | $33.92 | $34.25 | $33.92 | $34.21 | $31.96 | 1,348 |
2020-02-11 | $34.12 | $34.12 | $33.99 | $33.99 | $31.76 | 860 |
2020-02-10 | $33.86 | $33.86 | $33.86 | $33.86 | $31.64 | 310 |
2020-02-07 | $33.71 | $33.71 | $33.71 | $33.71 | $31.50 | 330 |
2020-02-06 | $33.99 | $33.99 | $33.99 | $33.99 | $31.76 | 300 |
2020-02-05 | $33.86 | $33.92 | $33.86 | $33.92 | $31.69 | 648 |
2020-02-04 | $33.57 | $33.57 | $33.57 | $33.57 | $31.36 | 312 |
2020-02-03 | $33.18 | $33.18 | $33.07 | $33.07 | $30.90 | 728 |
2020-01-31 | $32.90 | $32.92 | $32.90 | $32.92 | $30.76 | 139 |
2020-01-30 | $33.38 | $33.45 | $33.38 | $33.45 | $31.25 | 1,820 |
2020-01-29 | $33.67 | $33.67 | $33.54 | $33.54 | $31.34 | 1,056 |
2020-01-28 | $33.54 | $33.70 | $33.54 | $33.62 | $31.41 | 1,916 |
2020-01-27 | $33.40 | $33.54 | $33.40 | $33.40 | $31.21 | 1,843 |
2020-01-24 | $34.05 | $34.28 | $33.98 | $33.99 | $31.76 | 2,892 |
2020-01-23 | $34.21 | $34.21 | $34.21 | $34.21 | $31.96 | 0 |
2020-01-22 | $34.28 | $34.28 | $34.28 | $34.28 | $32.03 | 3 |
2020-01-21 | $34.33 | $34.33 | $34.18 | $34.18 | $31.94 | 794 |
2020-01-17 | $34.38 | $34.38 | $34.38 | $34.38 | $32.12 | 0 |
2020-01-16 | $34.23 | $34.26 | $34.23 | $34.26 | $32.01 | 385 |
2020-01-15 | $34.07 | $34.07 | $34.07 | $34.07 | $31.83 | 0 |
2020-01-14 | $34.05 | $34.05 | $34.05 | $34.05 | $31.81 | 86 |
2020-01-13 | $34.03 | $34.03 | $34.03 | $34.03 | $31.79 | 278 |
2020-01-10 | $33.80 | $33.80 | $33.80 | $33.80 | $31.58 | 3 |
2020-01-09 | $33.83 | $33.83 | $33.80 | $33.80 | $31.58 | 518 |
2020-01-08 | $33.76 | $33.76 | $33.67 | $33.67 | $31.46 | 60,336 |
2020-01-07 | $33.54 | $33.54 | $33.50 | $33.50 | $31.30 | 217 |
2020-01-06 | $33.58 | $33.58 | $33.58 | $33.58 | $31.38 | 50 |
2020-01-03 | $33.59 | $33.59 | $33.55 | $33.55 | $31.35 | 330 |
2020-01-02 | $33.81 | $33.81 | $33.81 | $33.81 | $31.59 | 0 |
2019-12-31 | $33.57 | $33.60 | $33.54 | $33.60 | $31.39 | 900 |
2019-12-30 | $33.60 | $33.60 | $33.60 | $33.60 | $31.39 | 175 |
2019-12-27 | $33.72 | $33.72 | $33.72 | $33.72 | $31.51 | 68 |
2019-12-26 | $33.63 | $33.63 | $33.63 | $33.63 | $31.42 | 0 |
2019-12-24 | $33.52 | $33.52 | $33.52 | $33.52 | $31.32 | 20 |
2019-12-23 | $33.61 | $33.61 | $33.53 | $33.53 | $31.33 | 132 |
2019-12-20 | $33.62 | $33.62 | $33.58 | $33.58 | $31.38 | 324 |
2019-12-19 | $33.39 | $33.39 | $33.39 | $33.39 | $31.20 | 342 |
2019-12-18 | $33.31 | $33.31 | $33.31 | $33.31 | $31.12 | 100 |
2019-12-17 | $33.34 | $33.34 | $33.29 | $33.29 | $31.10 | 3,134 |
2019-12-16 | $33.30 | $33.30 | $33.30 | $33.30 | $31.11 | 100 |
2019-12-13 | $33.02 | $33.02 | $33.02 | $33.02 | $30.85 | 135 |
2019-12-12 | $32.96 | $32.96 | $32.96 | $32.96 | $30.80 | 0 |
2019-12-11 | $32.68 | $32.68 | $32.68 | $32.68 | $30.53 | 283 |
2019-12-10 | $33.12 | $33.12 | $33.06 | $33.06 | $30.37 | 845 |
2019-12-09 | $33.14 | $33.14 | $33.07 | $33.07 | $30.37 | 778 |
2019-12-06 | $33.16 | $33.16 | $33.16 | $33.16 | $30.46 | 1,000 |
2019-12-05 | $32.81 | $32.86 | $32.81 | $32.86 | $30.18 | 499 |
2019-12-04 | $32.83 | $32.83 | $32.83 | $32.83 | $30.15 | 100 |
2019-12-03 | $32.58 | $32.58 | $32.58 | $32.58 | $29.92 | 240 |
2019-12-02 | $32.82 | $32.82 | $32.78 | $32.78 | $30.11 | 309 |
2019-11-29 | $32.99 | $32.99 | $32.99 | $32.99 | $30.30 | 300 |
2019-11-27 | $33.20 | $33.20 | $33.20 | $33.20 | $30.50 | 50 |
2019-11-26 | $33.06 | $33.06 | $33.06 | $33.06 | $30.37 | 200 |
2019-11-25 | $32.98 | $32.98 | $32.98 | $32.98 | $30.29 | 100 |
2019-11-22 | $32.76 | $32.76 | $32.76 | $32.76 | $30.09 | 0 |
2019-11-21 | $32.65 | $32.68 | $32.65 | $32.67 | $30.01 | 580 |
2019-11-20 | $32.87 | $32.87 | $32.75 | $32.75 | $30.08 | 580 |
2019-11-19 | $32.99 | $33.00 | $32.94 | $32.94 | $30.26 | 349 |
2019-11-18 | $32.99 | $32.99 | $32.99 | $32.99 | $30.30 | 200 |
2019-11-15 | $32.96 | $32.96 | $32.96 | $32.96 | $30.27 | 100 |
2019-11-14 | $32.76 | $32.76 | $32.76 | $32.76 | $30.09 | 0 |
2019-11-13 | $32.73 | $32.73 | $32.73 | $32.73 | $30.06 | 100 |
2019-11-12 | $32.74 | $32.74 | $32.74 | $32.74 | $30.07 | 105 |
2019-11-11 | $32.76 | $32.76 | $32.76 | $32.76 | $30.09 | 227 |
2019-11-08 | $32.83 | $32.83 | $32.83 | $32.83 | $30.15 | 336 |
2019-11-07 | $32.84 | $32.84 | $32.84 | $32.84 | $30.16 | 261 |
2019-11-06 | $32.73 | $32.76 | $32.73 | $32.75 | $30.08 | 1,760 |
2019-11-05 | $32.77 | $32.77 | $32.77 | $32.77 | $30.09 | 0 |
2019-11-04 | $32.71 | $32.76 | $32.71 | $32.76 | $30.09 | 556 |
2019-11-01 | $32.64 | $32.64 | $32.64 | $32.64 | $29.98 | 265 |
2019-10-31 | $32.35 | $32.35 | $32.35 | $32.35 | $29.71 | 300 |
2019-10-30 | $32.46 | $32.46 | $32.46 | $32.46 | $29.81 | 100 |
2019-10-29 | $32.39 | $32.39 | $32.39 | $32.39 | $29.75 | 0 |
2019-10-28 | $32.39 | $32.46 | $32.36 | $32.36 | $29.72 | 1,432 |
2019-10-25 | $32.30 | $32.32 | $32.29 | $32.29 | $29.66 | 320 |
2019-10-24 | $32.17 | $32.17 | $32.17 | $32.17 | $29.55 | 11 |
2019-10-23 | $32.03 | $32.03 | $32.03 | $32.03 | $29.42 | 200 |
2019-10-22 | $32.21 | $32.21 | $32.04 | $32.04 | $29.43 | 250 |
2019-10-21 | $32.08 | $32.08 | $32.02 | $32.02 | $29.41 | 961 |
2019-10-18 | $31.99 | $31.99 | $31.88 | $31.88 | $29.28 | 102,349 |
2019-10-17 | $32.03 | $32.03 | $32.03 | $32.03 | $29.42 | 369 |
2019-10-16 | $31.94 | $31.96 | $31.94 | $31.96 | $29.36 | 1,400 |
2019-10-15 | $32.00 | $32.02 | $31.95 | $31.95 | $29.35 | 779 |
2019-10-14 | $31.78 | $31.78 | $31.70 | $31.70 | $29.12 | 600 |
2019-10-11 | $31.94 | $31.94 | $31.78 | $31.78 | $29.19 | 741 |
2019-10-10 | $31.31 | $31.31 | $31.31 | $31.31 | $28.76 | 219 |
2019-10-09 | $31.24 | $31.31 | $31.17 | $31.17 | $28.63 | 1,536 |
2019-10-08 | $31.18 | $31.20 | $30.95 | $30.95 | $28.43 | 1,442 |
2019-10-07 | $31.41 | $31.41 | $31.27 | $31.27 | $28.72 | 830 |
2019-10-04 | $31.37 | $31.37 | $31.37 | $31.37 | $28.81 | 300 |
2019-10-03 | $31.04 | $31.04 | $31.04 | $31.04 | $28.51 | 402 |
2019-10-02 | $30.96 | $30.96 | $30.82 | $30.83 | $28.32 | 1,708 |
2019-10-01 | $31.56 | $31.59 | $31.35 | $31.35 | $28.79 | 5,200 |
2019-09-30 | $31.72 | $31.74 | $31.62 | $31.62 | $29.04 | 1,280 |
2019-09-27 | $31.61 | $31.61 | $31.46 | $31.46 | $28.90 | 1,849 |
2019-09-26 | $31.69 | $31.73 | $31.62 | $31.62 | $29.04 | 5,900 |
2019-09-25 | $31.59 | $31.59 | $31.58 | $31.58 | $29.01 | 645 |
2019-09-24 | $31.72 | $31.76 | $31.69 | $31.69 | $29.11 | 7,050 |
2019-09-23 | $31.72 | $31.72 | $31.69 | $31.69 | $29.11 | 599 |
2019-09-20 | $31.89 | $31.90 | $31.64 | $31.64 | $29.06 | 11,214 |
2019-09-19 | $31.90 | $31.90 | $31.74 | $31.74 | $29.15 | 1,103 |
2019-09-18 | $31.76 | $31.76 | $31.75 | $31.75 | $29.16 | 4,300 |
2019-09-17 | $31.79 | $31.79 | $31.79 | $31.79 | $29.20 | 300 |
2019-09-16 | $31.70 | $31.94 | $31.64 | $31.64 | $29.06 | 19,522 |
2019-09-13 | $31.85 | $31.85 | $31.78 | $31.78 | $29.19 | 135 |
2019-09-12 | $31.81 | $31.81 | $31.81 | $31.81 | $29.22 | 0 |
2019-09-11 | $31.68 | $31.68 | $31.68 | $31.68 | $29.10 | 0 |
2019-09-10 | $31.47 | $31.47 | $31.47 | $31.47 | $28.91 | 133 |
2019-09-09 | $31.59 | $31.59 | $31.55 | $31.55 | $28.98 | 763 |
2019-09-06 | $31.58 | $31.58 | $31.58 | $31.58 | $29.01 | 300 |
2019-09-05 | $31.47 | $31.47 | $31.47 | $31.47 | $28.91 | 201 |
2019-09-04 | $31.16 | $31.22 | $31.16 | $31.22 | $28.68 | 353 |
2019-09-03 | $31.07 | $31.07 | $30.81 | $30.81 | $28.30 | 451 |
2019-08-30 | $31.18 | $31.18 | $30.83 | $30.90 | $28.38 | 350 |
2019-08-29 | $30.85 | $30.85 | $30.85 | $30.85 | $28.34 | 300 |
2019-08-28 | $30.56 | $30.56 | $30.56 | $30.56 | $28.07 | 300 |
2019-08-27 | $30.46 | $30.46 | $30.38 | $30.38 | $27.90 | 1,300 |
2019-08-26 | $30.43 | $30.43 | $30.43 | $30.43 | $27.95 | 302 |
2019-08-23 | $30.78 | $30.78 | $30.17 | $30.17 | $27.71 | 407 |
2019-08-22 | $30.80 | $30.80 | $30.80 | $30.80 | $28.29 | 31 |
2019-08-21 | $30.80 | $30.80 | $30.80 | $30.80 | $28.29 | 0 |
2019-08-20 | $30.52 | $30.52 | $30.52 | $30.52 | $28.03 | 0 |
2019-08-19 | $30.63 | $30.63 | $30.63 | $30.63 | $28.14 | 0 |
2019-08-16 | $30.37 | $30.37 | $30.37 | $30.37 | $27.89 | 0 |
2019-08-15 | $29.96 | $30.00 | $29.96 | $30.00 | $27.56 | 191 |
2019-08-14 | $30.02 | $30.16 | $29.96 | $29.96 | $27.52 | 3,310 |
2019-08-13 | $30.60 | $30.60 | $30.60 | $30.60 | $28.11 | 600 |
2019-08-12 | $30.37 | $30.37 | $30.37 | $30.37 | $27.89 | 40 |
2019-08-09 | $30.63 | $30.63 | $30.63 | $30.63 | $28.13 | 300 |
2019-08-08 | $30.84 | $30.84 | $30.84 | $30.84 | $28.33 | 300 |
2019-08-07 | $30.39 | $30.39 | $30.39 | $30.39 | $27.91 | 300 |
2019-08-06 | $30.31 | $30.31 | $30.31 | $30.31 | $27.84 | 302 |
2019-08-05 | $30.05 | $30.05 | $30.05 | $30.05 | $27.60 | 200 |
2019-08-02 | $30.77 | $30.77 | $30.77 | $30.77 | $28.26 | 301 |
2019-08-01 | $31.38 | $31.43 | $30.98 | $30.98 | $28.46 | 2,204 |
2019-07-31 | $31.21 | $31.21 | $31.21 | $31.21 | $28.67 | 100 |
2019-07-30 | $31.57 | $31.58 | $31.53 | $31.53 | $28.96 | 500 |
2019-07-29 | $31.73 | $31.73 | $31.73 | $31.73 | $29.14 | 0 |
2019-07-26 | $31.70 | $31.72 | $31.70 | $31.72 | $29.14 | 1,686 |
2019-07-25 | $31.54 | $31.54 | $31.54 | $31.54 | $28.97 | 107 |
2019-07-24 | $31.74 | $31.75 | $31.71 | $31.73 | $29.15 | 2,421 |
2019-07-23 | $31.56 | $31.57 | $31.56 | $31.57 | $29.00 | 500 |
2019-07-22 | $31.53 | $31.59 | $31.53 | $31.55 | $28.98 | 9,648 |
2019-07-19 | $31.51 | $31.51 | $31.51 | $31.51 | $28.94 | 80 |
2019-07-18 | $31.62 | $31.65 | $31.62 | $31.65 | $29.07 | 100 |
2019-07-17 | $31.55 | $31.55 | $31.47 | $31.47 | $28.91 | 672 |
2019-07-16 | $31.57 | $31.57 | $31.57 | $31.57 | $29.00 | 0 |
2019-07-15 | $31.65 | $31.65 | $31.65 | $31.65 | $29.07 | 0 |
2019-07-12 | $31.57 | $31.57 | $31.57 | $31.57 | $29.00 | 0 |
2019-07-11 | $31.43 | $31.43 | $31.43 | $31.43 | $28.86 | 65 |
2019-07-10 | $31.43 | $31.43 | $31.43 | $31.43 | $28.87 | 0 |
2019-07-09 | $31.28 | $31.28 | $31.25 | $31.27 | $28.72 | 713 |
2019-07-08 | $31.32 | $31.32 | $31.32 | $31.32 | $28.76 | 0 |
2019-07-05 | $31.43 | $31.43 | $31.43 | $31.43 | $28.87 | 1 |
2019-07-03 | $31.61 | $31.61 | $31.61 | $31.61 | $29.03 | 0 |
2019-07-02 | $31.41 | $31.41 | $31.41 | $31.41 | $28.85 | 208 |
2019-07-01 | $31.31 | $31.31 | $31.31 | $31.31 | $28.76 | 618 |
2019-06-28 | $31.10 | $31.10 | $31.10 | $31.10 | $28.56 | 0 |
2019-06-27 | $31.07 | $31.07 | $31.03 | $31.03 | $28.50 | 200 |
2019-06-26 | $30.91 | $30.91 | $30.89 | $30.89 | $28.38 | 200 |
2019-06-25 | $30.88 | $30.88 | $30.88 | $30.88 | $28.37 | 0 |
2019-06-24 | $31.14 | $31.14 | $31.08 | $31.08 | $28.55 | 317 |
2019-06-21 | $31.11 | $31.11 | $31.11 | $31.11 | $28.57 | 0 |
2019-06-20 | $31.11 | $31.17 | $31.10 | $31.17 | $28.63 | 1,377 |
2019-06-19 | $30.87 | $30.88 | $30.87 | $30.88 | $28.37 | 107 |
2019-06-18 | $30.80 | $30.87 | $30.66 | $30.76 | $28.25 | 1,261 |
2019-06-17 | $30.53 | $30.53 | $30.39 | $30.50 | $28.01 | 1,094 |
2019-06-14 | $30.55 | $30.55 | $30.50 | $30.50 | $28.01 | 530 |
2019-06-13 | $30.62 | $30.62 | $30.61 | $30.61 | $28.12 | 513 |
2019-06-12 | $30.58 | $30.58 | $30.58 | $30.58 | $28.09 | 382 |
2019-06-11 | $30.64 | $30.69 | $30.64 | $30.66 | $28.16 | 1,272 |
2019-06-10 | $31.10 | $31.10 | $30.99 | $30.99 | $28.04 | 213 |
2019-06-07 | $31.01 | $31.01 | $30.92 | $30.92 | $27.97 | 490 |
2019-06-06 | $30.48 | $30.61 | $30.48 | $30.61 | $27.69 | 20,628 |
2019-06-05 | $30.39 | $30.43 | $30.33 | $30.43 | $27.52 | 701 |
2019-06-04 | $30.13 | $30.34 | $30.13 | $30.34 | $27.45 | 100,101 |
2019-06-03 | $29.98 | $30.00 | $29.88 | $29.96 | $27.10 | 29,240 |
2019-05-31 | $29.80 | $29.80 | $29.80 | $29.80 | $26.96 | 102 |
2019-05-30 | $30.01 | $30.05 | $30.01 | $30.05 | $27.18 | 150 |
2019-05-29 | $29.84 | $29.95 | $29.84 | $29.95 | $27.10 | 100 |
2019-05-28 | $30.13 | $30.13 | $30.13 | $30.13 | $27.26 | 0 |
2019-05-24 | $30.39 | $30.39 | $30.39 | $30.39 | $27.49 | 64 |
2019-05-23 | $30.22 | $30.24 | $30.22 | $30.24 | $27.36 | 171 |
2019-05-22 | $30.54 | $30.54 | $30.54 | $30.54 | $27.63 | 77 |
2019-05-21 | $30.63 | $30.64 | $30.63 | $30.64 | $27.72 | 143 |
2019-05-20 | $30.44 | $30.44 | $30.44 | $30.44 | $27.54 | 170 |
2019-05-17 | $30.62 | $30.62 | $30.54 | $30.54 | $27.63 | 100 |
2019-05-16 | $30.53 | $30.69 | $30.53 | $30.66 | $27.74 | 26,165 |
2019-05-15 | $30.44 | $30.53 | $30.44 | $30.53 | $27.62 | 300 |
2019-05-14 | $30.35 | $30.44 | $30.35 | $30.41 | $27.51 | 310 |
2019-05-13 | $30.07 | $30.12 | $30.07 | $30.12 | $27.25 | 200 |
2019-05-10 | $30.43 | $30.73 | $30.43 | $30.73 | $27.80 | 2,071 |
2019-05-09 | $30.22 | $30.64 | $30.22 | $30.60 | $27.68 | 886 |
2019-05-08 | $30.85 | $30.85 | $30.82 | $30.82 | $27.88 | 202 |
2019-05-07 | $30.79 | $30.79 | $30.79 | $30.79 | $27.86 | 100 |
2019-05-06 | $31.01 | $31.24 | $31.00 | $31.24 | $28.26 | 41,117 |
2019-05-03 | $31.48 | $31.50 | $31.48 | $31.50 | $28.49 | 520 |
2019-05-02 | $31.19 | $31.26 | $31.19 | $31.23 | $28.25 | 750 |
2019-05-01 | $31.58 | $31.58 | $31.30 | $31.30 | $28.32 | 272 |
2019-04-30 | $31.49 | $31.49 | $31.49 | $31.49 | $28.49 | 100 |
2019-04-29 | $31.43 | $31.46 | $31.43 | $31.44 | $28.44 | 1,034 |
2019-04-26 | $31.41 | $31.41 | $31.41 | $31.41 | $28.42 | 100 |
2019-04-25 | $31.43 | $31.43 | $31.37 | $31.37 | $28.38 | 665 |
2019-04-24 | $31.44 | $31.44 | $31.42 | $31.42 | $28.42 | 1,325 |
2019-04-23 | $31.52 | $31.63 | $31.52 | $31.55 | $28.54 | 1,630 |
2019-04-22 | $31.31 | $31.41 | $31.29 | $31.41 | $28.42 | 1,050 |
2019-04-18 | $31.34 | $31.38 | $31.34 | $31.38 | $28.39 | 210 |
2019-04-17 | $31.61 | $31.61 | $31.61 | $31.61 | $28.59 | 0 |
2019-04-16 | $31.28 | $31.65 | $31.28 | $31.47 | $28.47 | 500 |
2019-04-15 | $31.23 | $31.23 | $31.22 | $31.23 | $28.25 | 637 |
2019-04-12 | $31.24 | $31.25 | $31.24 | $31.24 | $28.26 | 569 |
2019-04-11 | $31.22 | $31.22 | $31.22 | $31.22 | $28.24 | 125 |
2019-04-10 | $31.34 | $31.34 | $31.34 | $31.34 | $28.35 | 250 |
2019-04-09 | $31.19 | $31.19 | $31.16 | $31.16 | $28.19 | 195 |
2019-04-08 | $31.39 | $31.39 | $31.39 | $31.39 | $28.40 | 124 |
2019-04-05 | $31.22 | $31.35 | $31.20 | $31.35 | $28.36 | 1,725 |
2019-04-04 | $31.26 | $31.26 | $31.26 | $31.26 | $28.28 | 101 |
2019-04-03 | $31.25 | $31.25 | $31.04 | $31.18 | $28.21 | 5,150 |
2019-04-02 | $31.22 | $31.22 | $31.22 | $31.22 | $28.24 | 100 |
2019-04-01 | $31.07 | $31.21 | $31.05 | $31.21 | $28.23 | 641 |
2019-03-29 | $30.90 | $30.90 | $30.90 | $30.90 | $27.95 | 65 |
2019-03-28 | $30.77 | $30.82 | $30.77 | $30.82 | $27.88 | 1,550 |
2019-03-27 | $30.51 | $30.63 | $30.51 | $30.63 | $27.71 | 229 |
2019-03-26 | $30.74 | $30.74 | $30.74 | $30.74 | $27.81 | 145 |
2019-03-25 | $30.58 | $30.58 | $30.58 | $30.58 | $27.67 | 0 |
2019-03-22 | $30.82 | $30.82 | $30.58 | $30.58 | $27.67 | 486 |
2019-03-21 | $30.98 | $30.98 | $30.98 | $30.98 | $28.03 | 0 |
2019-03-20 | $30.73 | $30.81 | $30.73 | $30.77 | $27.84 | 500 |
2019-03-19 | $30.83 | $30.83 | $30.83 | $30.83 | $27.89 | 0 |
2019-03-18 | $30.81 | $30.87 | $30.81 | $30.85 | $27.91 | 1,600 |
2019-03-15 | $30.67 | $30.67 | $30.67 | $30.67 | $27.75 | 57 |
2019-03-14 | $30.45 | $30.48 | $30.45 | $30.48 | $27.57 | 350 |
2019-03-13 | $30.45 | $30.45 | $30.45 | $30.45 | $27.55 | 649 |
2019-03-12 | $30.38 | $30.38 | $30.37 | $30.37 | $27.48 | 167 |
2019-03-11 | $30.24 | $30.34 | $30.24 | $30.34 | $27.45 | 400 |
2019-03-08 | $29.85 | $29.96 | $29.84 | $29.96 | $27.11 | 13,365 |
2019-03-07 | $30.09 | $30.09 | $30.09 | $30.09 | $27.22 | 100 |
2019-03-06 | $30.34 | $30.34 | $30.34 | $30.34 | $27.45 | 0 |
2019-03-05 | $30.43 | $30.45 | $30.43 | $30.45 | $27.55 | 1,865 |
2019-03-04 | $30.28 | $30.31 | $30.28 | $30.31 | $27.42 | 1,576 |
2019-03-01 | $30.54 | $30.54 | $30.53 | $30.53 | $27.62 | 100,143 |
2019-02-28 | $30.43 | $30.43 | $30.43 | $30.43 | $27.53 | 0 |
2019-02-27 | $30.51 | $30.56 | $30.51 | $30.56 | $27.64 | 100 |
2019-02-26 | $30.65 | $30.65 | $30.65 | $30.65 | $27.73 | 0 |
2019-02-25 | $30.61 | $30.61 | $30.61 | $30.61 | $27.69 | 0 |
2019-02-22 | $30.58 | $30.61 | $30.58 | $30.58 | $27.67 | 720 |
2019-02-21 | $30.33 | $30.33 | $30.33 | $30.33 | $27.44 | 0 |
2019-02-20 | $30.42 | $30.42 | $30.42 | $30.42 | $27.52 | 0 |
2019-02-19 | $30.35 | $30.35 | $30.35 | $30.35 | $27.46 | 0 |
2019-02-15 | $30.15 | $30.26 | $29.70 | $30.26 | $27.37 | 2,147 |
2019-02-14 | $29.95 | $30.00 | $29.95 | $30.00 | $27.14 | 515 |
2019-02-13 | $29.75 | $29.94 | $29.75 | $29.94 | $27.09 | 100 |
2019-02-12 | $29.93 | $29.93 | $29.93 | $29.93 | $27.08 | 12 |
2019-02-11 | $29.75 | $29.75 | $29.63 | $29.63 | $26.81 | 50,440 |
2019-02-08 | $29.64 | $29.64 | $29.64 | $29.64 | $26.81 | 65 |
2019-02-07 | $29.46 | $29.53 | $29.46 | $29.53 | $26.71 | 287 |
2019-02-06 | $29.93 | $29.98 | $29.87 | $29.87 | $27.02 | 1,694 |
2019-02-05 | $29.90 | $29.91 | $29.90 | $29.91 | $27.06 | 946 |
2019-02-04 | $29.62 | $29.64 | $29.62 | $29.64 | $26.82 | 223 |
2019-02-01 | $29.61 | $29.61 | $29.61 | $29.61 | $26.79 | 0 |
2019-01-31 | $29.62 | $29.62 | $29.62 | $29.62 | $26.80 | 1 |
2019-01-30 | $29.21 | $29.42 | $29.21 | $29.42 | $26.61 | 200 |
2019-01-29 | $29.03 | $29.03 | $29.03 | $29.03 | $26.26 | 0 |
2019-01-28 | $28.95 | $28.99 | $28.95 | $28.99 | $26.22 | 408 |
2019-01-25 | $29.16 | $29.16 | $29.16 | $29.16 | $26.38 | 0 |
2019-01-24 | $28.81 | $28.81 | $28.81 | $28.81 | $26.07 | 0 |
2019-01-23 | $28.58 | $28.81 | $28.58 | $28.81 | $26.07 | 7,135 |
2019-01-22 | $28.62 | $28.68 | $28.61 | $28.63 | $25.90 | 847 |
2019-01-18 | $28.70 | $28.70 | $28.70 | $28.70 | $25.97 | 0 |
2019-01-17 | $28.53 | $28.70 | $28.53 | $28.70 | $25.97 | 290 |
2019-01-16 | $28.54 | $28.54 | $28.54 | $28.54 | $25.82 | 0 |
2019-01-15 | $28.52 | $28.52 | $28.52 | $28.52 | $25.80 | 1 |
2019-01-14 | $28.36 | $28.36 | $28.36 | $28.36 | $25.66 | 66 |
2019-01-11 | $28.53 | $28.53 | $28.53 | $28.53 | $25.81 | 0 |
2019-01-10 | $28.49 | $28.53 | $28.49 | $28.53 | $25.81 | 266 |
2019-01-09 | $28.43 | $28.43 | $28.43 | $28.43 | $25.72 | 0 |
2019-01-08 | $28.02 | $28.02 | $28.02 | $28.02 | $25.35 | 0 |
2019-01-07 | $27.68 | $28.02 | $27.68 | $28.02 | $25.35 | 1,839 |
2019-01-04 | $27.04 | $27.04 | $27.04 | $27.04 | $24.46 | 0 |
2019-01-03 | $27.04 | $27.04 | $27.01 | $27.04 | $24.46 | 444 |
2019-01-02 | $27.44 | $27.44 | $27.44 | $27.44 | $24.83 | 1 |
2018-12-31 | $27.37 | $27.41 | $27.37 | $27.41 | $24.80 | 1,861 |
2018-12-28 | $27.45 | $27.50 | $27.43 | $27.44 | $24.83 | 51,507 |
2018-12-27 | $27.05 | $27.05 | $27.05 | $27.05 | $24.47 | 0 |
2018-12-26 | $26.49 | $27.05 | $26.43 | $27.05 | $24.47 | 1,262 |
2018-12-24 | $26.09 | $26.75 | $26.09 | $26.42 | $23.90 | 526 |
2018-12-21 | $27.11 | $27.11 | $26.87 | $26.87 | $24.31 | 1,734 |
2018-12-20 | $27.41 | $27.41 | $27.19 | $27.21 | $24.62 | 630 |
2018-12-19 | $28.51 | $28.51 | $27.97 | $27.97 | $24.87 | 470 |
2018-12-18 | $28.48 | $28.48 | $28.33 | $28.33 | $25.18 | 200 |
2018-12-17 | $28.64 | $28.64 | $28.23 | $28.23 | $25.10 | 2,761 |
2018-12-14 | $28.89 | $28.89 | $28.68 | $28.72 | $25.53 | 2,630 |
2018-12-13 | $29.11 | $29.20 | $29.07 | $29.10 | $25.87 | 4,460 |
2018-12-12 | $29.26 | $29.26 | $29.15 | $29.15 | $25.91 | 334 |
2018-12-11 | $28.86 | $28.86 | $28.86 | $28.86 | $25.66 | 0 |
2018-12-10 | $28.64 | $28.86 | $28.64 | $28.86 | $25.66 | 156 |
2018-12-07 | $29.39 | $29.39 | $28.89 | $28.89 | $25.69 | 267 |
2018-12-06 | $28.96 | $28.96 | $28.96 | $28.96 | $25.75 | 1,125 |
2018-12-04 | $29.51 | $29.51 | $29.45 | $29.48 | $26.21 | 3,895 |
2018-12-03 | $29.82 | $29.82 | $29.82 | $29.82 | $26.51 | 0 |
2018-11-30 | $29.82 | $29.82 | $29.82 | $29.82 | $26.51 | 55 |
2018-11-29 | $29.82 | $29.82 | $29.82 | $29.82 | $26.51 | 0 |
2018-11-28 | $29.82 | $29.82 | $29.82 | $29.82 | $26.51 | 164 |
2018-11-27 | $29.04 | $29.04 | $29.04 | $29.04 | $25.82 | 0 |
2018-11-26 | $29.04 | $29.04 | $29.04 | $29.04 | $25.82 | 260 |
2018-11-23 | $29.65 | $29.65 | $29.65 | $29.65 | $26.36 | 22 |
2018-11-21 | $29.65 | $29.65 | $29.65 | $29.65 | $26.36 | 22 |
2018-11-20 | $29.65 | $29.65 | $29.65 | $29.65 | $26.36 | 0 |
2018-11-19 | $29.65 | $29.65 | $29.65 | $29.65 | $26.36 | 0 |
2018-11-16 | $29.65 | $29.65 | $29.65 | $29.65 | $26.36 | 0 |
2018-11-15 | $29.65 | $29.65 | $29.65 | $29.65 | $26.36 | 365 |
2018-11-14 | $29.60 | $29.60 | $29.60 | $29.60 | $26.32 | 140 |
2018-11-13 | $29.64 | $29.64 | $29.64 | $29.64 | $26.35 | 170 |
2018-11-12 | $29.57 | $29.57 | $29.57 | $29.57 | $26.29 | 200 |
2018-11-09 | $30.24 | $30.24 | $30.24 | $30.24 | $26.88 | 0 |
2018-11-08 | $30.24 | $30.24 | $30.24 | $30.24 | $26.88 | 0 |
2018-11-07 | $30.24 | $30.24 | $30.24 | $30.24 | $26.88 | 159 |
2018-11-06 | $29.78 | $29.78 | $29.78 | $29.78 | $26.48 | 1,000 |
2018-11-05 | $29.60 | $29.75 | $29.60 | $29.75 | $26.45 | 1,100 |
2018-11-02 | $29.58 | $29.58 | $29.53 | $29.53 | $26.25 | 477 |
2018-11-01 | $29.39 | $29.39 | $29.39 | $29.39 | $26.13 | 0 |
2018-10-31 | $29.39 | $29.39 | $29.39 | $29.39 | $26.13 | 135 |
2018-10-30 | $28.71 | $28.71 | $28.71 | $28.71 | $25.53 | 0 |
2018-10-29 | $28.71 | $28.71 | $28.71 | $28.71 | $25.53 | 100 |
2018-10-26 | $28.77 | $28.77 | $28.77 | $28.77 | $25.58 | 200 |
2018-10-25 | $28.74 | $28.74 | $28.74 | $28.74 | $25.55 | 162 |
2018-10-24 | $29.04 | $29.04 | $28.74 | $28.74 | $25.55 | 880 |
2018-10-23 | $29.52 | $29.52 | $29.52 | $29.52 | $26.25 | 100 |
2018-10-22 | $29.72 | $29.72 | $29.72 | $29.72 | $26.42 | 238 |
2018-10-19 | $29.65 | $29.65 | $29.65 | $29.65 | $26.36 | 0 |
2018-10-18 | $29.65 | $29.65 | $29.65 | $29.65 | $26.36 | 100 |
2018-10-17 | $30.22 | $30.22 | $30.22 | $30.22 | $26.87 | 0 |
2018-10-16 | $30.22 | $30.22 | $30.22 | $30.22 | $26.87 | 100 |
2018-10-15 | $30.70 | $30.70 | $30.70 | $30.70 | $27.30 | 0 |
2018-10-12 | $30.70 | $30.70 | $30.70 | $30.70 | $27.30 | 0 |
2018-10-11 | $30.70 | $30.70 | $30.70 | $30.70 | $27.30 | 0 |
2018-10-10 | $30.70 | $30.70 | $30.70 | $30.70 | $27.30 | 0 |
2018-10-09 | $30.70 | $30.70 | $30.70 | $30.70 | $27.30 | 0 |
2018-10-08 | $30.70 | $30.70 | $30.70 | $30.70 | $27.30 | 200 |
2018-10-05 | $30.86 | $30.86 | $30.86 | $30.86 | $27.44 | 100 |
2018-10-04 | $31.32 | $31.32 | $31.32 | $31.32 | $27.85 | 0 |
2018-10-03 | $31.32 | $31.32 | $31.32 | $31.32 | $27.85 | 300 |
2018-10-02 | $31.36 | $31.36 | $31.36 | $31.36 | $27.89 | 0 |
2018-10-01 | $31.36 | $31.36 | $31.36 | $31.36 | $27.89 | 100 |
2018-09-28 | $31.25 | $31.25 | $31.21 | $31.21 | $27.75 | 500 |
2018-09-27 | $31.35 | $31.35 | $31.35 | $31.35 | $27.87 | 0 |
2018-09-26 | $31.34 | $31.42 | $31.34 | $31.35 | $27.87 | 862 |
2018-09-25 | $31.36 | $31.36 | $31.36 | $31.36 | $27.88 | 90 |
2018-09-24 | $31.36 | $31.36 | $31.36 | $31.36 | $27.88 | 0 |
2018-09-21 | $31.36 | $31.36 | $31.36 | $31.36 | $27.88 | 0 |
2018-09-20 | $31.34 | $31.36 | $31.34 | $31.36 | $27.88 | 384 |
2018-09-19 | $31.16 | $31.16 | $31.16 | $31.16 | $27.71 | 0 |
2018-09-18 | $31.16 | $31.19 | $31.14 | $31.16 | $27.71 | 2,755 |
2018-09-17 | $31.13 | $31.13 | $30.87 | $30.87 | $27.45 | 350 |
2018-09-14 | $30.71 | $30.71 | $30.71 | $30.71 | $27.30 | 0 |
2018-09-13 | $30.71 | $30.71 | $30.71 | $30.71 | $27.30 | 0 |
2018-09-12 | $30.71 | $30.71 | $30.71 | $30.71 | $27.30 | 0 |
2018-09-11 | $30.70 | $30.70 | $30.70 | $30.70 | $27.30 | 30 |
2018-09-10 | $30.70 | $30.71 | $30.70 | $30.71 | $27.30 | 272 |
2018-09-07 | $30.69 | $30.69 | $30.63 | $30.63 | $27.24 | 237 |
2018-09-06 | $30.96 | $30.96 | $30.96 | $30.96 | $27.53 | 0 |
2018-09-05 | $30.96 | $30.96 | $30.96 | $30.96 | $27.53 | 0 |
2018-09-04 | $30.73 | $30.96 | $30.73 | $30.96 | $27.53 | 800 |
2018-08-31 | $31.12 | $31.12 | $31.12 | $31.12 | $27.67 | 220 |
2018-08-30 | $31.09 | $31.09 | $31.09 | $31.09 | $27.64 | 261 |
2018-08-29 | $31.03 | $31.34 | $31.03 | $31.33 | $27.86 | 767 |
2018-08-28 | $31.32 | $31.33 | $31.23 | $31.23 | $27.77 | 617 |
2018-08-27 | $31.42 | $31.42 | $31.42 | $31.42 | $27.94 | 500 |
2018-08-24 | $31.02 | $31.02 | $31.02 | $31.02 | $27.58 | 300 |
2018-08-23 | $30.82 | $30.82 | $30.82 | $30.82 | $27.40 | 100 |
2018-08-22 | $31.05 | $31.05 | $31.05 | $31.05 | $27.60 | 240 |
2018-08-21 | $30.92 | $31.00 | $30.92 | $31.00 | $27.56 | 201 |
2018-08-20 | $31.02 | $31.03 | $30.85 | $30.86 | $27.44 | 3,260 |
2018-08-17 | $30.61 | $30.61 | $30.61 | $30.61 | $27.22 | 35 |
2018-08-16 | $30.61 | $30.61 | $30.61 | $30.61 | $27.22 | 100 |
2018-08-15 | $30.38 | $30.38 | $30.38 | $30.38 | $27.01 | 47 |
2018-08-14 | $30.38 | $30.38 | $30.38 | $30.38 | $27.01 | 51 |
2018-08-13 | $30.38 | $30.38 | $30.38 | $30.38 | $27.01 | 100 |
2018-08-10 | $30.55 | $30.55 | $30.50 | $30.50 | $27.12 | 50,040 |
2018-08-09 | $30.99 | $30.99 | $30.83 | $30.83 | $27.41 | 473 |
2018-08-08 | $30.99 | $30.99 | $30.99 | $30.99 | $27.55 | 200 |
2018-08-07 | $30.90 | $30.90 | $30.90 | $30.90 | $27.47 | 100 |
2018-08-06 | $30.69 | $30.77 | $30.69 | $30.77 | $27.36 | 248 |
2018-08-03 | $30.81 | $31.04 | $30.81 | $31.04 | $27.60 | 278 |
2018-08-02 | $30.43 | $30.43 | $30.43 | $30.43 | $27.06 | 700 |
2018-08-01 | $30.61 | $30.61 | $30.61 | $30.61 | $27.21 | 22 |
2018-07-31 | $30.61 | $30.61 | $30.61 | $30.61 | $27.21 | 0 |
2018-07-30 | $30.61 | $30.61 | $30.61 | $30.61 | $27.21 | 0 |
2018-07-27 | $30.61 | $30.61 | $30.61 | $30.61 | $27.21 | 0 |
2018-07-26 | $30.61 | $30.61 | $30.61 | $30.61 | $27.21 | 0 |
2018-07-25 | $30.61 | $30.61 | $30.61 | $30.61 | $27.21 | 700 |
2018-07-24 | $30.74 | $30.74 | $30.61 | $30.61 | $27.22 | 1,122 |
2018-07-23 | $30.43 | $30.43 | $30.33 | $30.39 | $27.02 | 488 |
2018-07-20 | $30.42 | $30.42 | $30.42 | $30.42 | $27.05 | 0 |
2018-07-19 | $30.42 | $30.42 | $30.42 | $30.42 | $27.05 | 0 |
2018-07-18 | $30.42 | $30.42 | $30.42 | $30.42 | $27.05 | 0 |
2018-07-17 | $30.42 | $30.42 | $30.42 | $30.42 | $27.05 | 0 |
2018-07-16 | $30.42 | $30.42 | $30.42 | $30.42 | $27.05 | 0 |
2018-07-13 | $30.42 | $30.42 | $30.42 | $30.42 | $27.05 | 2 |
2018-07-12 | $30.42 | $30.42 | $30.42 | $30.42 | $27.05 | 0 |
2018-07-11 | $30.42 | $30.42 | $30.42 | $30.42 | $27.05 | 0 |
2018-07-10 | $30.42 | $30.42 | $30.42 | $30.42 | $27.05 | 100 |
2018-07-09 | $30.28 | $30.28 | $30.28 | $30.28 | $26.92 | 100 |
2018-07-06 | $29.81 | $29.81 | $29.81 | $29.81 | $26.50 | 0 |
2018-07-05 | $29.81 | $29.81 | $29.81 | $29.81 | $26.50 | 302 |
2018-07-03 | $29.54 | $29.54 | $29.54 | $29.54 | $26.26 | 100 |
2018-07-02 | $29.76 | $29.76 | $29.76 | $29.76 | $26.46 | 0 |
2018-06-29 | $29.76 | $29.76 | $29.76 | $29.76 | $26.46 | 279 |
2018-06-28 | $29.59 | $29.59 | $29.58 | $29.58 | $26.30 | 512 |
2018-06-27 | $29.77 | $29.77 | $29.77 | $29.77 | $26.47 | 9 |
2018-06-26 | $29.77 | $29.77 | $29.77 | $29.77 | $26.47 | 300 |
2018-06-25 | $30.10 | $30.10 | $30.10 | $30.10 | $26.76 | 26 |
2018-06-22 | $30.10 | $30.10 | $30.10 | $30.10 | $26.76 | 0 |
2018-06-21 | $30.10 | $30.10 | $30.10 | $30.10 | $26.76 | 200 |
2018-06-20 | $30.08 | $30.08 | $30.08 | $30.08 | $26.74 | 598 |
2018-06-19 | $30.38 | $30.38 | $30.38 | $30.38 | $26.72 | 540 |
2018-06-18 | $30.58 | $30.58 | $30.58 | $30.58 | $26.90 | 76 |
2018-06-15 | $30.46 | $30.58 | $30.46 | $30.58 | $26.90 | 415 |
2018-06-14 | $30.82 | $30.82 | $30.82 | $30.82 | $27.11 | 0 |
2018-06-13 | $30.82 | $30.82 | $30.82 | $30.82 | $27.11 | 285 |
2018-06-12 | $30.92 | $30.92 | $30.92 | $30.92 | $27.20 | 225 |
2018-06-11 | $30.99 | $30.99 | $30.99 | $30.99 | $27.26 | 4,700 |
2018-06-08 | $30.84 | $30.84 | $30.84 | $30.84 | $27.13 | 0 |
2018-06-07 | $30.90 | $30.90 | $30.84 | $30.84 | $27.13 | 6,300 |
2018-06-06 | $30.68 | $30.68 | $30.68 | $30.68 | $26.99 | 60 |
2018-06-05 | $30.66 | $30.68 | $30.66 | $30.68 | $26.99 | 206 |
2018-06-04 | $30.23 | $30.23 | $30.23 | $30.23 | $26.59 | 78 |
2018-06-01 | $30.23 | $30.23 | $30.23 | $30.23 | $26.59 | 234 |
2018-05-31 | $30.23 | $30.23 | $30.23 | $30.23 | $26.59 | 400 |
2018-05-30 | $30.40 | $30.40 | $30.37 | $30.38 | $26.73 | 646 |
2018-05-29 | $30.15 | $30.15 | $30.04 | $30.04 | $26.43 | 383 |
2018-05-25 | $30.45 | $30.45 | $30.45 | $30.45 | $26.79 | 163 |
2018-05-24 | $30.33 | $30.45 | $30.33 | $30.45 | $26.79 | 704 |
2018-05-23 | $30.25 | $30.42 | $30.25 | $30.39 | $26.74 | 1,010 |
2018-05-22 | $30.46 | $30.53 | $30.46 | $30.53 | $26.85 | 1,455 |
2018-05-21 | $30.41 | $30.53 | $30.41 | $30.47 | $26.81 | 2,964 |
2018-05-18 | $30.24 | $30.24 | $30.24 | $30.24 | $26.60 | 0 |
2018-05-17 | $30.24 | $30.24 | $30.24 | $30.24 | $26.60 | 400 |
2018-05-16 | $30.17 | $30.38 | $30.17 | $30.36 | $26.71 | 2,159 |
2018-05-15 | $30.21 | $30.31 | $30.21 | $30.29 | $26.65 | 2,290 |
2018-05-14 | $30.53 | $30.53 | $30.53 | $30.53 | $26.85 | 617 |
2018-05-11 | $30.37 | $30.37 | $30.37 | $30.37 | $26.72 | 232 |
2018-05-10 | $30.30 | $30.30 | $30.29 | $30.29 | $26.65 | 85,621 |
2018-05-09 | $30.09 | $30.09 | $30.09 | $30.09 | $26.47 | 327 |
2018-05-08 | $29.87 | $29.87 | $29.82 | $29.82 | $26.23 | 7,001 |
2018-05-07 | $29.91 | $29.97 | $29.87 | $29.97 | $26.37 | 936 |
2018-05-04 | $30.11 | $30.11 | $29.79 | $30.07 | $26.45 | 85,808 |
2018-05-03 | $29.59 | $29.86 | $29.59 | $29.85 | $26.26 | 1,487 |
2018-05-02 | $29.83 | $29.83 | $29.79 | $29.79 | $26.21 | 527 |
2018-05-01 | $29.77 | $29.77 | $29.77 | $29.77 | $26.19 | 354 |
2018-04-30 | $30.06 | $30.06 | $30.05 | $30.05 | $26.44 | 257 |
2018-04-27 | $30.14 | $30.14 | $30.14 | $30.14 | $26.52 | 175 |
2018-04-26 | $30.06 | $30.21 | $30.06 | $30.21 | $26.57 | 225 |
2018-04-25 | $29.80 | $29.80 | $29.71 | $29.71 | $26.14 | 400 |
2018-04-24 | $29.66 | $29.73 | $29.63 | $29.73 | $26.15 | 599 |
2018-04-23 | $30.14 | $30.14 | $29.99 | $30.00 | $26.39 | 965 |
2018-04-20 | $30.14 | $30.14 | $29.91 | $29.91 | $26.31 | 6,266 |
2018-04-19 | $30.41 | $30.41 | $30.23 | $30.23 | $26.59 | 292 |
2018-04-18 | $30.66 | $30.66 | $30.66 | $30.66 | $26.97 | 100 |
2018-04-17 | $30.48 | $30.65 | $30.48 | $30.65 | $26.96 | 1,161 |
2018-04-16 | $30.26 | $30.26 | $30.26 | $30.26 | $26.62 | 186 |
2018-04-13 | $30.40 | $30.40 | $30.26 | $30.26 | $26.62 | 683 |
2018-04-12 | $30.54 | $30.54 | $30.30 | $30.41 | $26.75 | 1,134 |
2018-04-11 | $30.21 | $30.21 | $30.21 | $30.21 | $26.58 | 369 |
2018-04-10 | $30.01 | $30.01 | $30.01 | $30.01 | $26.40 | 28 |
2018-04-09 | $30.01 | $30.01 | $30.01 | $30.01 | $26.40 | 92 |
2018-04-06 | $30.01 | $30.01 | $30.01 | $30.01 | $26.40 | 142 |
2018-04-05 | $30.17 | $30.17 | $30.17 | $30.17 | $26.54 | 189 |
2018-04-04 | $29.88 | $29.91 | $29.88 | $29.91 | $26.31 | 3,297 |
2018-04-03 | $29.47 | $29.47 | $29.47 | $29.47 | $25.93 | 18 |
2018-04-02 | $29.47 | $29.47 | $29.47 | $29.47 | $25.93 | 132 |
2018-03-29 | $30.04 | $30.04 | $30.04 | $30.04 | $26.42 | 238 |
2018-03-28 | $29.96 | $29.96 | $29.96 | $29.96 | $26.36 | 0 |
2018-03-27 | $29.96 | $29.96 | $29.96 | $29.96 | $26.36 | 0 |
2018-03-26 | $29.90 | $29.98 | $29.90 | $29.96 | $26.36 | 1,558 |
2018-03-23 | $30.30 | $30.30 | $30.30 | $30.30 | $26.66 | 0 |
2018-03-22 | $30.30 | $30.30 | $30.30 | $30.30 | $26.66 | 700 |
2018-03-21 | $30.74 | $30.74 | $30.74 | $30.74 | $27.04 | 209 |
2018-03-20 | $30.96 | $30.96 | $30.96 | $30.96 | $27.24 | 61 |
2018-03-19 | $30.96 | $30.96 | $30.96 | $30.96 | $27.24 | 0 |
2018-03-16 | $30.96 | $30.96 | $30.96 | $30.96 | $27.24 | 0 |
2018-03-15 | $30.96 | $30.96 | $30.96 | $30.96 | $27.24 | 0 |
2018-03-14 | $30.90 | $30.96 | $30.90 | $30.96 | $27.24 | 1,600 |
2018-03-13 | $30.71 | $30.71 | $30.71 | $30.71 | $27.02 | 50 |
2018-03-12 | $30.71 | $30.71 | $30.71 | $30.71 | $27.02 | 24 |
2018-03-09 | $30.71 | $30.71 | $30.71 | $30.71 | $27.02 | 67 |
2018-03-08 | $30.71 | $30.72 | $30.71 | $30.71 | $27.02 | 869 |
2018-03-07 | $30.13 | $30.55 | $30.13 | $30.55 | $26.87 | 428 |
2018-03-06 | $30.23 | $30.23 | $30.23 | $30.23 | $26.60 | 50 |
2018-03-05 | $30.23 | $30.23 | $30.23 | $30.23 | $26.60 | 0 |
2018-03-02 | $30.13 | $30.23 | $30.13 | $30.23 | $26.60 | 506 |
2018-03-01 | $30.07 | $30.13 | $30.07 | $30.13 | $26.51 | 1,644 |
2018-02-28 | $31.34 | $31.34 | $31.34 | $31.34 | $27.57 | 16 |
2018-02-27 | $31.34 | $31.34 | $31.34 | $31.34 | $27.57 | 75 |
2018-02-26 | $31.34 | $31.34 | $31.34 | $31.34 | $27.57 | 300 |
2018-02-23 | $30.93 | $30.93 | $30.93 | $30.93 | $27.21 | 300 |
2018-02-22 | $30.77 | $30.77 | $30.77 | $30.77 | $27.07 | 36 |
2018-02-21 | $30.76 | $30.77 | $30.76 | $30.77 | $27.07 | 253 |
2018-02-20 | $30.83 | $30.83 | $30.71 | $30.71 | $27.02 | 20,894 |
2018-02-16 | $31.15 | $31.15 | $31.11 | $31.13 | $27.39 | 16,730 |
2018-02-15 | $30.30 | $30.30 | $30.30 | $30.30 | $26.66 | 0 |
2018-02-14 | $30.30 | $30.30 | $30.30 | $30.30 | $26.66 | 0 |
2018-02-13 | $30.30 | $30.30 | $30.30 | $30.30 | $26.66 | 1,600 |
2018-02-12 | $30.19 | $30.25 | $30.18 | $30.22 | $26.59 | 1,012 |
2018-02-09 | $29.58 | $29.58 | $29.48 | $29.48 | $25.93 | 1,184 |
2018-02-08 | $30.55 | $30.55 | $29.80 | $29.80 | $26.22 | 1,095 |
2018-02-07 | $30.54 | $30.54 | $30.53 | $30.53 | $26.86 | 697 |
2018-02-06 | $30.59 | $30.59 | $30.49 | $30.49 | $26.82 | 948 |
2018-02-05 | $30.47 | $30.47 | $30.37 | $30.41 | $26.75 | 824 |
2018-02-02 | $31.48 | $31.48 | $31.38 | $31.38 | $27.61 | 1,066 |
2018-02-01 | $31.86 | $31.98 | $31.85 | $31.98 | $28.13 | 809 |
2018-01-31 | $31.98 | $31.98 | $31.96 | $31.96 | $28.11 | 615 |
2018-01-30 | $32.00 | $32.03 | $32.00 | $32.03 | $28.18 | 500 |
2018-01-29 | $32.51 | $32.51 | $32.51 | $32.51 | $28.60 | 88 |
2018-01-26 | $32.38 | $32.51 | $32.38 | $32.51 | $28.60 | 552 |
2018-01-25 | $32.23 | $32.23 | $32.23 | $32.23 | $28.35 | 534 |
2018-01-24 | $32.17 | $32.17 | $32.15 | $32.15 | $28.28 | 828 |
2018-01-23 | $32.10 | $32.17 | $32.10 | $32.17 | $28.30 | 2,400 |
2018-01-22 | $31.97 | $32.05 | $31.97 | $32.05 | $28.19 | 1,026 |
2018-01-19 | $31.63 | $31.63 | $31.63 | $31.63 | $27.83 | 103 |
2018-01-18 | $31.63 | $31.63 | $31.63 | $31.63 | $27.83 | 29 |
2018-01-17 | $31.37 | $31.63 | $31.37 | $31.63 | $27.83 | 539 |
2018-01-16 | $31.69 | $31.69 | $31.42 | $31.46 | $27.68 | 1,689 |
2018-01-12 | $31.50 | $31.50 | $31.45 | $31.50 | $27.71 | 1,289 |
2018-01-11 | $31.20 | $31.27 | $31.20 | $31.27 | $27.51 | 426 |
2018-01-10 | $31.14 | $31.17 | $31.14 | $31.16 | $27.41 | 2,213 |
2018-01-09 | $31.12 | $31.12 | $31.12 | $31.12 | $27.38 | 92 |
2018-01-08 | $31.12 | $31.12 | $31.12 | $31.12 | $27.38 | 98 |
2018-01-05 | $31.04 | $31.14 | $31.04 | $31.12 | $27.38 | 968 |
2018-01-04 | $30.96 | $30.96 | $30.96 | $30.96 | $27.24 | 318 |
2018-01-03 | $30.81 | $30.84 | $30.81 | $30.84 | $27.13 | 420 |
2018-01-02 | $30.66 | $30.66 | $30.66 | $30.66 | $26.97 | 179 |
2017-12-29 | $30.57 | $30.57 | $30.57 | $30.57 | $26.89 | 270 |
2017-12-28 | $30.36 | $30.36 | $30.36 | $30.36 | $26.71 | 69 |
2017-12-27 | $30.36 | $30.36 | $30.36 | $30.36 | $26.71 | 3 |
2017-12-26 | $30.20 | $30.41 | $30.20 | $30.36 | $26.71 | 2,770 |
2017-12-22 | $30.39 | $30.39 | $30.39 | $30.39 | $26.74 | 70 |
2017-12-21 | $30.39 | $30.39 | $30.39 | $30.39 | $26.74 | 300 |
2017-12-20 | $30.35 | $30.35 | $30.30 | $30.34 | $26.69 | 2,068 |
2017-12-19 | $30.87 | $30.87 | $30.81 | $30.81 | $26.69 | 2,722 |
2017-12-18 | $30.85 | $30.85 | $30.85 | $30.85 | $26.73 | 900 |
2017-12-15 | $30.66 | $30.66 | $30.64 | $30.64 | $26.54 | 645 |
2017-12-14 | $30.93 | $30.93 | $30.55 | $30.55 | $26.47 | 1,541 |
2017-12-13 | $30.68 | $30.71 | $30.67 | $30.71 | $26.61 | 952 |
2017-12-12 | $30.55 | $30.55 | $30.55 | $30.55 | $26.47 | 659 |
2017-12-11 | $30.56 | $30.56 | $30.56 | $30.56 | $26.48 | 929 |
2017-12-08 | $30.48 | $30.48 | $30.48 | $30.48 | $26.41 | 245 |
2017-12-07 | $30.33 | $30.33 | $30.33 | $30.33 | $26.28 | 300 |
2017-12-06 | $30.30 | $30.30 | $30.30 | $30.30 | $26.25 | 354 |
2017-12-05 | $30.36 | $30.36 | $30.36 | $30.36 | $26.30 | 300 |
2017-12-04 | $30.56 | $30.56 | $30.56 | $30.56 | $26.47 | 1,144 |
2017-12-01 | $30.52 | $30.52 | $30.52 | $30.52 | $26.44 | 112 |
2017-11-30 | $30.53 | $30.54 | $30.52 | $30.52 | $26.44 | 550 |
2017-11-29 | $30.38 | $30.38 | $30.38 | $30.38 | $26.32 | 1,020 |
2017-11-28 | $30.29 | $30.34 | $30.29 | $30.32 | $26.27 | 759 |
2017-11-27 | $30.18 | $30.18 | $30.17 | $30.17 | $26.14 | 700 |
2017-11-24 | $30.26 | $30.27 | $30.26 | $30.27 | $26.22 | 400 |
2017-11-22 | $30.20 | $30.20 | $30.19 | $30.19 | $26.15 | 1,200 |
2017-11-21 | $30.14 | $30.18 | $30.14 | $30.18 | $26.15 | 1,259 |
2017-11-20 | $29.94 | $29.99 | $29.94 | $29.99 | $25.98 | 1,223 |
2017-11-17 | $29.86 | $29.86 | $29.86 | $29.86 | $25.87 | 82 |
2017-11-16 | $29.89 | $29.89 | $29.86 | $29.86 | $25.87 | 828 |
2017-11-15 | $29.61 | $29.64 | $29.61 | $29.64 | $25.67 | 312 |
2017-11-14 | $29.76 | $29.76 | $29.69 | $29.73 | $25.76 | 13,905 |
2017-11-13 | $29.84 | $29.84 | $29.76 | $29.84 | $25.85 | 5,594 |
2017-11-10 | $30.00 | $30.00 | $29.71 | $29.85 | $25.86 | 7,686 |
2017-11-09 | $30.04 | $30.04 | $29.71 | $29.85 | $25.86 | 4,324 |
2017-11-08 | $29.94 | $30.08 | $29.92 | $29.95 | $25.95 | 2,474 |
2017-11-07 | $29.87 | $29.93 | $29.80 | $29.82 | $25.83 | 3,126 |
2017-11-06 | $30.00 | $30.00 | $30.00 | $30.00 | $25.99 | 696 |
2017-11-03 | $29.67 | $29.82 | $29.67 | $29.82 | $25.83 | 475 |
2017-11-02 | $29.84 | $29.84 | $29.84 | $29.84 | $25.85 | 325 |
2017-11-01 | $29.95 | $29.95 | $29.88 | $29.94 | $25.94 | 1,639 |
2017-10-31 | $29.87 | $29.87 | $29.87 | $29.87 | $25.88 | 760 |
2017-10-30 | $29.88 | $29.88 | $29.76 | $29.76 | $25.78 | 601 |
2017-10-27 | $29.43 | $29.43 | $29.43 | $29.43 | $25.50 | 47 |
2017-10-26 | $29.76 | $29.76 | $29.43 | $29.43 | $25.50 | 1,076 |
2017-10-25 | $30.02 | $30.02 | $29.80 | $29.84 | $25.85 | 936 |
2017-10-24 | $29.93 | $29.93 | $29.93 | $29.93 | $25.93 | 122 |
2017-10-23 | $29.98 | $29.98 | $29.93 | $29.93 | $25.93 | 531 |
2017-10-20 | $29.88 | $29.88 | $29.88 | $29.88 | $25.89 | 48 |
2017-10-19 | $29.88 | $29.88 | $29.88 | $29.88 | $25.89 | 390 |
2017-10-18 | $29.98 | $29.98 | $29.98 | $29.98 | $25.97 | 267 |
2017-10-17 | $29.93 | $29.93 | $29.93 | $29.93 | $25.93 | 299 |
2017-10-16 | $30.05 | $30.05 | $30.05 | $30.05 | $26.03 | 157 |
2017-10-13 | $30.06 | $30.06 | $30.05 | $30.05 | $26.03 | 866 |
2017-10-12 | $29.82 | $29.92 | $29.82 | $29.92 | $25.92 | 518 |
2017-10-11 | $29.84 | $29.84 | $29.80 | $29.80 | $25.82 | 985 |
2017-10-10 | $29.70 | $29.78 | $29.70 | $29.78 | $25.80 | 473 |
2017-10-09 | $29.60 | $29.60 | $29.60 | $29.60 | $25.64 | 40 |
2017-10-06 | $29.59 | $29.60 | $29.56 | $29.60 | $25.64 | 924 |
2017-10-05 | $29.54 | $29.68 | $29.54 | $29.60 | $25.64 | 1,071 |
2017-10-04 | $29.61 | $29.61 | $29.61 | $29.61 | $25.65 | 156 |
2017-10-03 | $29.53 | $29.53 | $29.53 | $29.53 | $25.59 | 217 |
2017-10-02 | $29.37 | $29.48 | $29.37 | $29.48 | $25.54 | 1,015 |
2017-09-29 | $29.25 | $29.31 | $29.25 | $29.31 | $25.39 | 326 |
2017-09-28 | $29.26 | $29.26 | $29.26 | $29.26 | $25.35 | 200 |
2017-09-27 | $29.25 | $29.25 | $29.25 | $29.25 | $25.34 | 80 |
2017-09-26 | $29.20 | $29.25 | $29.20 | $29.25 | $25.34 | 675 |
2017-09-25 | $29.29 | $29.29 | $29.29 | $29.29 | $25.38 | 258 |
2017-09-22 | $29.33 | $29.33 | $29.33 | $29.33 | $25.41 | 18 |
2017-09-21 | $29.34 | $29.34 | $29.33 | $29.33 | $25.41 | 260 |
2017-09-20 | $29.39 | $29.39 | $29.39 | $29.39 | $25.46 | 434 |
2017-09-19 | $29.41 | $29.41 | $29.41 | $29.41 | $25.48 | 96 |
2017-09-18 | $29.44 | $29.44 | $29.41 | $29.41 | $25.48 | 468 |
2017-09-15 | $29.24 | $29.24 | $29.24 | $29.24 | $25.33 | 0 |
2017-09-14 | $29.23 | $29.24 | $29.22 | $29.24 | $25.33 | 656 |
2017-09-13 | $29.15 | $29.20 | $28.78 | $29.15 | $25.25 | 2,111 |
2017-09-12 | $29.75 | $29.75 | $29.25 | $29.25 | $25.34 | 1,066 |
2017-09-11 | $29.10 | $29.19 | $29.10 | $29.19 | $25.29 | 600 |
2017-09-08 | $28.97 | $28.97 | $28.97 | $28.97 | $25.10 | 200 |
2017-09-07 | $29.04 | $29.06 | $28.97 | $28.97 | $25.10 | 898 |
2017-09-06 | $28.85 | $28.85 | $28.80 | $28.80 | $24.95 | 350 |
2017-09-05 | $28.83 | $28.83 | $28.68 | $28.68 | $24.85 | 525 |
2017-09-01 | $28.98 | $28.99 | $28.87 | $28.87 | $25.01 | 691 |
2017-08-31 | $28.69 | $28.87 | $28.69 | $28.81 | $24.96 | 696 |
2017-08-30 | $28.53 | $28.76 | $28.53 | $28.65 | $24.82 | 1,752 |
2017-08-29 | $28.57 | $28.57 | $28.57 | $28.57 | $24.75 | 200 |
2017-08-28 | $28.57 | $28.57 | $28.57 | $28.57 | $24.75 | 200 |
2017-08-25 | $28.65 | $28.71 | $28.57 | $28.57 | $24.75 | 928 |
2017-08-24 | $28.45 | $28.45 | $28.45 | $28.45 | $24.65 | 200 |
2017-08-23 | $28.58 | $28.58 | $28.47 | $28.47 | $24.66 | 1,020 |
2017-08-22 | $28.50 | $28.50 | $28.50 | $28.50 | $24.69 | 200 |
2017-08-21 | $28.30 | $28.30 | $28.30 | $28.30 | $24.52 | 200 |
2017-08-18 | $28.22 | $28.33 | $28.18 | $28.24 | $24.47 | 11,263 |
2017-08-17 | $28.29 | $28.29 | $28.29 | $28.29 | $24.51 | 291 |
2017-08-16 | $28.50 | $28.53 | $28.50 | $28.52 | $24.71 | 6,295 |
2017-08-15 | $28.37 | $28.37 | $28.37 | $28.37 | $24.58 | 618 |
2017-08-14 | $28.38 | $28.38 | $28.38 | $28.38 | $24.59 | 670 |
2017-08-11 | $28.20 | $28.20 | $28.19 | $28.19 | $24.42 | 1,232 |
2017-08-10 | $28.22 | $28.22 | $28.12 | $28.12 | $24.36 | 1,131 |
2017-08-09 | $28.42 | $28.48 | $28.41 | $28.48 | $24.67 | 1,670 |
2017-08-08 | $28.55 | $28.55 | $28.55 | $28.55 | $24.73 | 376 |
2017-08-07 | $28.51 | $28.55 | $28.50 | $28.55 | $24.73 | 1,718 |
2017-08-04 | $28.47 | $28.49 | $28.47 | $28.49 | $24.68 | 843 |
2017-08-03 | $28.54 | $28.54 | $28.47 | $28.47 | $24.66 | 950 |
2017-08-02 | $28.46 | $28.47 | $28.46 | $28.47 | $24.66 | 1,422 |
2017-08-01 | $28.44 | $28.44 | $28.44 | $28.44 | $24.64 | 990 |
2017-07-31 | $28.35 | $28.37 | $28.35 | $28.37 | $24.58 | 1,650 |
2017-07-28 | $28.20 | $28.34 | $28.20 | $28.34 | $24.55 | 2,599 |
2017-07-27 | $28.54 | $28.54 | $28.41 | $28.41 | $24.61 | 620 |
2017-07-26 | $28.47 | $28.47 | $28.40 | $28.46 | $24.66 | 862 |
2017-07-25 | $28.26 | $28.26 | $28.26 | $28.26 | $24.48 | 0 |
2017-07-24 | $28.52 | $28.52 | $28.26 | $28.26 | $24.48 | 1,200 |
2017-07-21 | $28.44 | $28.48 | $28.30 | $28.48 | $24.67 | 2,100 |
2017-07-20 | $28.56 | $28.56 | $28.45 | $28.45 | $24.65 | 11,153 |
2017-07-19 | $28.46 | $28.46 | $28.43 | $28.46 | $24.66 | 538 |
2017-07-18 | $28.36 | $28.36 | $28.36 | $28.36 | $24.57 | 119 |
2017-07-17 | $28.40 | $28.40 | $28.40 | $28.40 | $24.60 | 0 |
2017-07-14 | $28.39 | $28.40 | $28.39 | $28.40 | $24.60 | 2,112 |
2017-07-13 | $28.02 | $28.16 | $28.02 | $28.15 | $24.39 | 4,193 |
2017-07-12 | $28.03 | $28.03 | $28.03 | $28.03 | $24.28 | 372 |
2017-07-11 | $27.78 | $27.78 | $27.78 | $27.78 | $24.07 | 340 |
2017-07-10 | $27.84 | $27.84 | $27.84 | $27.84 | $24.12 | 251 |
2017-07-07 | $27.80 | $27.80 | $27.80 | $27.80 | $24.08 | 614 |
2017-07-06 | $27.74 | $27.74 | $27.68 | $27.68 | $23.98 | 32,680 |
2017-07-05 | $27.96 | $27.96 | $27.96 | $27.96 | $24.22 | 10 |
2017-07-03 | $27.96 | $27.96 | $27.96 | $27.96 | $24.22 | 0 |
2017-06-30 | $27.96 | $27.96 | $27.96 | $27.96 | $24.22 | 197 |
2017-06-29 | $27.80 | $27.84 | $27.78 | $27.84 | $24.12 | 1,227 |
2017-06-28 | $27.93 | $27.93 | $27.93 | $27.93 | $24.20 | 108 |
2017-06-27 | $27.93 | $27.93 | $27.93 | $27.93 | $24.20 | 95 |
2017-06-26 | $27.93 | $27.93 | $27.93 | $27.93 | $24.20 | 0 |
2017-06-23 | $27.93 | $27.93 | $27.93 | $27.93 | $24.20 | 1,247 |
2017-06-22 | $28.08 | $28.08 | $28.08 | $28.08 | $24.33 | 104 |
2017-06-21 | $28.02 | $28.02 | $28.02 | $28.02 | $24.27 | 130 |
2017-06-20 | $28.16 | $28.17 | $28.10 | $28.11 | $24.35 | 1,467 |
2017-06-19 | $28.52 | $28.53 | $28.52 | $28.53 | $24.43 | 201 |
2017-06-16 | $28.28 | $28.28 | $28.28 | $28.28 | $24.22 | 115 |
2017-06-15 | $28.24 | $28.28 | $28.24 | $28.28 | $24.22 | 260 |
2017-06-14 | $28.47 | $28.47 | $28.31 | $28.31 | $24.25 | 5,100 |
2017-06-13 | $28.34 | $28.38 | $28.34 | $28.38 | $24.31 | 2,316 |
2017-06-12 | $28.20 | $28.20 | $28.20 | $28.20 | $24.15 | 200 |
2017-06-09 | $28.33 | $28.33 | $28.33 | $28.33 | $24.26 | 0 |
2017-06-08 | $28.36 | $28.36 | $28.33 | $28.33 | $24.26 | 322 |
2017-06-07 | $28.33 | $28.40 | $28.30 | $28.40 | $24.32 | 2,971 |
2017-06-06 | $28.45 | $28.45 | $28.43 | $28.43 | $24.35 | 1,282 |
2017-06-05 | $28.52 | $28.53 | $28.51 | $28.53 | $24.43 | 1,190 |
2017-06-02 | $28.55 | $28.60 | $28.55 | $28.60 | $24.49 | 698 |
2017-06-01 | $28.32 | $28.38 | $28.31 | $28.38 | $24.31 | 522 |
2017-05-31 | $28.22 | $28.22 | $28.22 | $28.22 | $24.17 | 75 |
2017-05-30 | $28.19 | $28.22 | $28.19 | $28.22 | $24.17 | 429 |
2017-05-26 | $28.17 | $28.17 | $28.17 | $28.17 | $24.13 | 1,000 |
2017-05-25 | $28.21 | $28.22 | $28.17 | $28.22 | $24.17 | 808 |
2017-05-24 | $28.05 | $28.05 | $28.05 | $28.05 | $24.02 | 100 |
2017-05-23 | $27.96 | $27.96 | $27.96 | $27.96 | $23.95 | 125 |
2017-05-22 | $27.87 | $27.87 | $27.87 | $27.87 | $23.87 | 0 |
2017-05-19 | $27.83 | $27.87 | $27.83 | $27.87 | $23.87 | 1,050 |
2017-05-18 | $27.60 | $27.60 | $27.49 | $27.57 | $23.61 | 600 |
2017-05-17 | $27.83 | $27.83 | $27.75 | $27.75 | $23.77 | 300 |
2017-05-16 | $28.02 | $28.02 | $27.97 | $27.99 | $23.97 | 2,517 |
2017-05-15 | $27.79 | $27.79 | $27.79 | $27.79 | $23.80 | 25 |
2017-05-12 | $27.79 | $27.79 | $27.79 | $27.79 | $23.80 | 0 |
2017-05-11 | $27.78 | $27.79 | $27.78 | $27.79 | $23.80 | 813 |
2017-05-10 | $27.75 | $27.82 | $27.75 | $27.82 | $23.83 | 11,942 |
2017-05-09 | $27.78 | $27.82 | $27.78 | $27.78 | $23.79 | 4,134 |
2017-05-08 | $27.86 | $27.86 | $27.86 | $27.86 | $23.86 | 25 |
2017-05-05 | $27.77 | $27.86 | $27.75 | $27.86 | $23.86 | 2,254 |
2017-05-04 | $27.65 | $27.67 | $27.65 | $27.67 | $23.70 | 2,040 |
2017-05-03 | $27.64 | $27.66 | $27.60 | $27.63 | $23.66 | 850 |
2017-05-02 | $27.62 | $27.62 | $27.62 | $27.62 | $23.65 | 507 |
2017-05-01 | $28.25 | $28.25 | $27.62 | $27.65 | $23.68 | 2,911 |
2017-04-28 | $27.52 | $27.55 | $27.44 | $27.50 | $23.55 | 1,339 |
2017-04-27 | $27.47 | $27.52 | $27.47 | $27.52 | $23.57 | 1,684 |
2017-04-26 | $27.64 | $27.64 | $27.61 | $27.61 | $23.65 | 850 |
2017-04-25 | $27.53 | $27.53 | $27.53 | $27.53 | $23.58 | 0 |
2017-04-24 | $27.41 | $27.53 | $27.41 | $27.53 | $23.58 | 425 |
2017-04-21 | $27.18 | $27.18 | $27.18 | $27.18 | $23.28 | 570 |
2017-04-20 | $27.27 | $27.27 | $27.27 | $27.27 | $23.36 | 120 |
2017-04-19 | $27.13 | $27.13 | $27.05 | $27.06 | $23.18 | 2,684 |
2017-04-18 | $27.11 | $27.12 | $27.11 | $27.12 | $23.23 | 1,183 |
2017-04-17 | $27.13 | $27.13 | $27.13 | $27.13 | $23.23 | 4 |
2017-04-13 | $27.13 | $27.13 | $27.13 | $27.13 | $23.23 | 735 |
2017-04-12 | $26.98 | $27.03 | $26.98 | $27.03 | $23.15 | 720 |
2017-04-11 | $27.17 | $27.17 | $27.14 | $27.14 | $23.25 | 280 |
2017-04-10 | $27.19 | $27.19 | $27.12 | $27.15 | $23.25 | 1,090 |
2017-04-07 | $27.17 | $27.17 | $27.17 | $27.17 | $23.27 | 150 |
2017-04-06 | $27.19 | $27.22 | $27.14 | $27.14 | $23.24 | 2,734 |
2017-04-05 | $27.35 | $27.37 | $27.15 | $27.15 | $23.25 | 1,676 |
2017-04-04 | $27.14 | $27.14 | $27.14 | $27.14 | $23.24 | 190 |
2017-04-03 | $27.70 | $27.70 | $27.00 | $27.22 | $23.31 | 200,374 |
2017-03-31 | $27.30 | $27.32 | $27.26 | $27.32 | $23.40 | 943 |
2017-03-30 | $27.31 | $27.34 | $27.30 | $27.33 | $23.41 | 14,979 |
2017-03-29 | $27.40 | $27.46 | $27.32 | $27.46 | $23.52 | 1,026 |
2017-03-28 | $27.34 | $27.47 | $27.34 | $27.47 | $23.53 | 62,213 |
2017-03-27 | $27.36 | $27.38 | $27.27 | $27.35 | $23.42 | 1,169 |
2017-03-24 | $27.46 | $27.46 | $27.34 | $27.39 | $23.46 | 2,060 |
2017-03-23 | $27.35 | $27.47 | $27.33 | $27.39 | $23.46 | 2,611 |
2017-03-22 | $27.17 | $27.29 | $27.17 | $27.29 | $23.37 | 609 |
2017-03-21 | $27.49 | $27.50 | $27.28 | $27.28 | $23.36 | 1,095 |
2017-03-20 | $27.45 | $27.45 | $27.42 | $27.42 | $23.48 | 741 |
2017-03-17 | $27.34 | $27.34 | $27.34 | $27.34 | $23.42 | 700 |
2017-03-16 | $27.35 | $27.35 | $27.34 | $27.35 | $23.43 | 998 |
2017-03-15 | $27.12 | $27.14 | $27.12 | $27.14 | $23.24 | 470 |
2017-03-14 | $27.01 | $27.01 | $27.01 | $27.01 | $23.13 | 345 |
2017-03-13 | $27.09 | $27.11 | $27.09 | $27.11 | $23.22 | 1,340 |
2017-03-10 | $26.88 | $26.88 | $26.88 | $26.88 | $23.02 | 1 |
2017-03-09 | $26.94 | $26.94 | $26.88 | $26.88 | $23.02 | 421 |
2017-03-08 | $26.77 | $26.77 | $26.77 | $26.77 | $22.92 | 0 |
2017-03-07 | $26.90 | $26.90 | $26.77 | $26.77 | $22.92 | 300 |
2017-03-06 | $27.14 | $27.14 | $26.97 | $26.99 | $23.11 | 166,111 |
2017-03-03 | $27.04 | $27.04 | $27.04 | $27.04 | $23.16 | 0 |
2017-03-02 | $27.04 | $27.04 | $27.04 | $27.04 | $23.16 | 160 |
2017-03-01 | $27.05 | $27.05 | $27.03 | $27.03 | $23.15 | 324 |
2017-02-28 | $26.89 | $26.89 | $26.89 | $26.89 | $23.03 | 470 |
2017-02-27 | $27.48 | $27.48 | $26.96 | $26.96 | $23.09 | 1,275 |
2017-02-24 | $26.91 | $26.91 | $26.91 | $26.91 | $23.05 | 1 |
2017-02-23 | $26.91 | $26.91 | $26.91 | $26.91 | $23.05 | 0 |
2017-02-22 | $26.91 | $26.94 | $26.91 | $26.91 | $23.05 | 805 |
2017-02-21 | $26.64 | $26.64 | $26.64 | $26.64 | $22.82 | 0 |
2017-02-17 | $26.64 | $26.64 | $26.64 | $26.64 | $22.82 | 0 |
2017-02-16 | $26.64 | $26.64 | $26.64 | $26.64 | $22.82 | 0 |
2017-02-15 | $26.64 | $26.64 | $26.64 | $26.64 | $22.82 | 750 |
2017-02-14 | $26.53 | $26.53 | $26.53 | $26.53 | $22.72 | 0 |
2017-02-13 | $26.48 | $26.54 | $26.48 | $26.53 | $22.72 | 1,688 |
2017-02-10 | $26.39 | $26.41 | $26.37 | $26.41 | $22.62 | 625 |
2017-02-09 | $26.30 | $26.36 | $26.30 | $26.35 | $22.57 | 1,003 |
2017-02-08 | $26.13 | $26.13 | $26.13 | $26.13 | $22.38 | 52 |
2017-02-07 | $26.62 | $26.62 | $26.13 | $26.13 | $22.38 | 400 |
2017-02-06 | $26.61 | $26.61 | $26.10 | $26.10 | $22.35 | 7,030 |
2017-02-03 | $26.15 | $26.28 | $26.00 | $26.28 | $22.51 | 5,236 |
2017-02-02 | $26.11 | $26.11 | $26.11 | $26.11 | $22.36 | 575 |
2017-02-01 | $25.91 | $25.91 | $25.91 | $25.91 | $22.19 | 0 |
2017-01-31 | $25.91 | $25.91 | $25.91 | $25.91 | $22.19 | 0 |
2017-01-30 | $25.91 | $25.91 | $25.91 | $25.91 | $22.19 | 0 |
2017-01-27 | $26.11 | $26.13 | $25.91 | $25.91 | $22.19 | 1,865 |
2017-01-26 | $26.27 | $26.27 | $26.21 | $26.23 | $22.46 | 800 |
2017-01-25 | $25.89 | $25.89 | $25.89 | $25.89 | $22.18 | 0 |
2017-01-24 | $25.89 | $25.89 | $25.89 | $25.89 | $22.18 | 95 |
2017-01-23 | $25.89 | $25.89 | $25.89 | $25.89 | $22.18 | 0 |
2017-01-20 | $25.89 | $25.89 | $25.89 | $25.89 | $22.18 | 0 |
2017-01-19 | $25.89 | $25.89 | $25.89 | $25.89 | $22.18 | 800 |
2017-01-18 | $25.96 | $25.96 | $25.96 | $25.96 | $22.23 | 0 |
2017-01-17 | $25.99 | $26.03 | $25.96 | $25.96 | $22.23 | 788 |
2017-01-13 | $26.01 | $26.01 | $25.78 | $25.78 | $22.08 | 1,337 |
2017-01-12 | $25.86 | $25.86 | $25.86 | $25.86 | $22.15 | 0 |
2017-01-11 | $25.86 | $25.86 | $25.86 | $25.86 | $22.15 | 278 |
2017-01-10 | $25.93 | $25.93 | $25.93 | $25.93 | $22.21 | 31 |
2017-01-09 | $25.93 | $25.93 | $25.93 | $25.93 | $22.21 | 1,166 |
2017-01-06 | $25.83 | $25.83 | $25.83 | $25.83 | $22.12 | 0 |
2017-01-05 | $25.83 | $25.83 | $25.83 | $25.83 | $22.12 | 0 |
2017-01-04 | $25.83 | $25.83 | $25.83 | $25.83 | $22.12 | 220 |
2017-01-03 | $25.36 | $25.36 | $25.36 | $25.36 | $21.72 | 0 |
2016-12-30 | $25.62 | $25.62 | $25.36 | $25.36 | $21.72 | 524 |
2016-12-29 | $25.42 | $25.42 | $25.42 | $25.42 | $21.77 | 74 |
2016-12-28 | $25.47 | $25.53 | $25.42 | $25.42 | $21.77 | 2,756 |
2016-12-27 | $25.67 | $25.67 | $25.62 | $25.63 | $21.95 | 1,215 |
2016-12-23 | $25.87 | $25.87 | $25.58 | $25.58 | $21.91 | 1,260 |
2016-12-22 | $25.61 | $25.61 | $25.60 | $25.60 | $21.93 | 202 |
2016-12-21 | $25.69 | $25.69 | $25.69 | $25.69 | $22.00 | 39 |
2016-12-20 | $25.69 | $25.69 | $25.69 | $25.69 | $22.00 | 346 |
2016-12-19 | $26.28 | $26.28 | $26.17 | $26.17 | $21.38 | 1,202 |
2016-12-16 | $26.21 | $26.21 | $26.21 | $26.21 | $21.41 | 700 |
2016-12-15 | $26.27 | $26.27 | $26.26 | $26.26 | $21.46 | 402 |
2016-12-14 | $26.50 | $26.60 | $26.50 | $26.60 | $21.73 | 488 |
2016-12-13 | $26.40 | $26.41 | $26.40 | $26.41 | $21.58 | 438 |
2016-12-12 | $26.31 | $26.31 | $26.31 | $26.31 | $21.50 | 560 |
2016-12-09 | $26.21 | $26.28 | $26.21 | $26.28 | $21.47 | 500 |
2016-12-08 | $26.26 | $26.26 | $26.26 | $26.26 | $21.46 | 0 |
2016-12-07 | $26.22 | $26.26 | $26.22 | $26.26 | $21.46 | 2,006 |
2016-12-06 | $25.84 | $25.84 | $25.77 | $25.81 | $21.09 | 570 |
2016-12-05 | $25.96 | $25.97 | $25.96 | $25.97 | $21.22 | 2,000 |
2016-12-02 | $25.76 | $25.76 | $25.76 | $25.76 | $21.05 | 58 |
2016-12-01 | $25.90 | $25.90 | $25.63 | $25.76 | $21.05 | 3,471 |
2016-11-30 | $26.03 | $26.03 | $25.99 | $25.99 | $21.23 | 1,667 |
2016-11-29 | $26.05 | $26.14 | $26.05 | $26.10 | $21.32 | 1,021 |
2016-11-28 | $25.71 | $25.71 | $25.71 | $25.71 | $21.01 | 400 |
2016-11-25 | $25.12 | $25.73 | $25.12 | $25.73 | $21.02 | 696 |
2016-11-23 | $25.69 | $25.73 | $25.69 | $25.73 | $21.02 | 239 |
2016-11-22 | $25.73 | $25.73 | $25.73 | $25.73 | $21.02 | 350,477 |
2016-11-21 | $25.64 | $25.69 | $25.64 | $25.69 | $20.99 | 475 |
2016-11-18 | $25.54 | $25.54 | $25.54 | $25.54 | $20.87 | 20 |
2016-11-17 | $26.01 | $26.01 | $25.54 | $25.54 | $20.87 | 873 |
2016-11-16 | $25.55 | $25.55 | $25.55 | $25.55 | $20.88 | 78 |
2016-11-15 | $25.94 | $25.94 | $25.55 | $25.55 | $20.88 | 2,080 |
2016-11-14 | $25.69 | $25.69 | $25.69 | $25.69 | $20.99 | 0 |
2016-11-11 | $25.69 | $25.69 | $25.69 | $25.69 | $20.99 | 50 |
2016-11-10 | $25.69 | $25.69 | $25.69 | $25.69 | $20.99 | 425 |
2016-11-09 | $25.98 | $25.98 | $25.98 | $25.98 | $21.23 | 20 |
2016-11-08 | $25.94 | $26.00 | $25.94 | $25.98 | $21.23 | 966 |
2016-11-07 | $25.73 | $25.83 | $25.72 | $25.83 | $21.10 | 1,427 |
2016-11-04 | $25.62 | $25.62 | $25.62 | $25.62 | $20.93 | 0 |
2016-11-03 | $25.62 | $25.62 | $25.62 | $25.62 | $20.93 | 148 |
2016-11-02 | $25.66 | $25.66 | $25.66 | $25.66 | $20.97 | 324 |
2016-11-01 | $25.63 | $25.64 | $25.63 | $25.64 | $20.95 | 872 |
2016-10-31 | $25.91 | $25.91 | $25.90 | $25.90 | $21.16 | 1,233 |
2016-10-28 | $25.86 | $25.86 | $25.82 | $25.82 | $21.10 | 290 |
2016-10-27 | $25.97 | $25.97 | $25.97 | $25.97 | $21.22 | 37 |
2016-10-26 | $25.97 | $25.97 | $25.97 | $25.97 | $21.22 | 261 |
2016-10-25 | $26.07 | $26.07 | $26.07 | $26.07 | $21.30 | 709 |
2016-10-24 | $26.10 | $26.10 | $26.07 | $26.07 | $21.30 | 1,235 |
2016-10-21 | $25.97 | $26.04 | $25.97 | $26.04 | $21.28 | 2,106 |
2016-10-20 | $26.09 | $26.12 | $26.07 | $26.09 | $21.32 | 414 |
2016-10-19 | $26.08 | $26.08 | $26.08 | $26.08 | $21.31 | 38 |
2016-10-18 | $26.08 | $26.08 | $26.08 | $26.08 | $21.31 | 247 |
2016-10-17 | $26.08 | $26.08 | $26.08 | $26.08 | $21.31 | 57 |
2016-10-14 | $26.20 | $26.20 | $26.07 | $26.08 | $21.31 | 2,506 |
2016-10-13 | $25.88 | $26.10 | $25.88 | $26.10 | $21.32 | 477 |
2016-10-12 | $26.11 | $26.11 | $26.11 | $26.11 | $21.33 | 144 |
2016-10-11 | $26.25 | $26.25 | $26.15 | $26.15 | $21.37 | 1,488 |
2016-10-10 | $26.38 | $26.38 | $26.38 | $26.38 | $21.55 | 100 |
2016-10-07 | $26.38 | $26.38 | $26.22 | $26.22 | $21.42 | 3,380 |
2016-10-06 | $26.32 | $26.46 | $26.32 | $26.40 | $21.57 | 1,997 |
2016-10-05 | $26.52 | $26.54 | $26.47 | $26.54 | $21.68 | 1,294 |
2016-10-04 | $26.57 | $26.57 | $26.38 | $26.46 | $21.62 | 1,931 |
2016-10-03 | $26.49 | $26.52 | $26.49 | $26.51 | $21.66 | 500 |
2016-09-30 | $26.62 | $26.68 | $26.61 | $26.68 | $21.80 | 649 |
2016-09-29 | $26.71 | $26.71 | $26.55 | $26.55 | $21.69 | 917 |
2016-09-28 | $26.66 | $26.68 | $26.62 | $26.65 | $21.77 | 2,094 |
2016-09-27 | $26.52 | $26.64 | $26.52 | $26.64 | $21.77 | 1,131 |
2016-09-26 | $26.53 | $26.55 | $26.50 | $26.50 | $21.65 | 43,878 |
2016-09-23 | $26.68 | $26.68 | $26.68 | $26.68 | $21.80 | 186 |
2016-09-22 | $26.77 | $26.88 | $26.77 | $26.88 | $21.96 | 804 |
2016-09-21 | $26.46 | $26.63 | $26.46 | $26.63 | $21.76 | 400 |
2016-09-20 | $26.40 | $26.40 | $26.37 | $26.37 | $21.55 | 1,018 |
2016-09-19 | $26.40 | $26.41 | $26.28 | $26.31 | $21.50 | 1,900 |
2016-09-16 | $26.24 | $26.24 | $26.24 | $26.24 | $21.44 | 1 |
2016-09-15 | $26.13 | $26.24 | $26.13 | $26.24 | $21.44 | 300 |
2016-09-14 | $26.08 | $26.08 | $26.08 | $26.08 | $21.31 | 400 |
2016-09-13 | $26.26 | $26.26 | $26.07 | $26.07 | $21.30 | 2,400 |
2016-09-12 | $26.18 | $26.41 | $26.17 | $26.41 | $21.58 | 1,100 |
2016-09-09 | $26.41 | $26.42 | $26.37 | $26.41 | $21.58 | 5,400 |
2016-09-08 | $26.93 | $26.93 | $26.93 | $26.93 | $22.00 | 0 |
2016-09-07 | $26.95 | $26.96 | $26.88 | $26.93 | $22.00 | 2,124 |
2016-09-06 | $26.85 | $26.95 | $26.85 | $26.95 | $22.02 | 724 |
2016-09-02 | $26.70 | $26.79 | $26.70 | $26.79 | $21.89 | 550 |
2016-09-01 | $26.56 | $26.56 | $26.56 | $26.56 | $21.70 | 0 |
2016-08-31 | $26.56 | $26.56 | $26.56 | $26.56 | $21.70 | 0 |
2016-08-30 | $26.58 | $26.58 | $26.56 | $26.56 | $21.70 | 1,540 |
2016-08-29 | $26.60 | $26.71 | $26.60 | $26.71 | $21.82 | 949 |
2016-08-26 | $26.75 | $26.75 | $26.75 | $26.75 | $21.86 | 45 |
2016-08-25 | $26.78 | $26.81 | $26.72 | $26.75 | $21.86 | 1,035 |
2016-08-24 | $26.78 | $26.78 | $26.78 | $26.78 | $21.88 | 570 |
2016-08-23 | $26.89 | $26.90 | $26.89 | $26.90 | $21.98 | 551 |
2016-08-22 | $26.74 | $26.81 | $26.68 | $26.78 | $21.88 | 3,810 |
2016-08-19 | $26.77 | $26.77 | $26.76 | $26.76 | $21.86 | 2,730 |
2016-08-18 | $26.80 | $26.80 | $26.80 | $26.80 | $21.90 | 50 |
2016-08-17 | $26.80 | $26.80 | $26.80 | $26.80 | $21.90 | 250 |
2016-08-16 | $26.88 | $26.88 | $26.84 | $26.85 | $21.94 | 470 |
2016-08-15 | $26.99 | $26.99 | $26.98 | $26.98 | $22.04 | 1,477 |
2016-08-12 | $26.92 | $26.92 | $26.92 | $26.92 | $21.99 | 90 |
2016-08-11 | $26.83 | $26.92 | $26.83 | $26.92 | $21.99 | 490 |
2016-08-10 | $26.76 | $26.76 | $26.76 | $26.76 | $21.86 | 150 |
2016-08-09 | $26.67 | $26.67 | $26.67 | $26.67 | $21.79 | 0 |
2016-08-08 | $26.70 | $26.70 | $26.65 | $26.67 | $21.79 | 1,351 |
2016-08-05 | $26.66 | $26.66 | $26.66 | $26.66 | $21.78 | 400 |
2016-08-04 | $26.56 | $26.56 | $26.56 | $26.56 | $21.70 | 180 |
2016-08-03 | $26.69 | $26.69 | $26.69 | $26.69 | $21.81 | 0 |
2016-08-02 | $26.69 | $26.69 | $26.69 | $26.69 | $21.81 | 0 |
2016-08-01 | $26.76 | $26.80 | $26.69 | $26.69 | $21.81 | 3,976 |
2016-07-29 | $26.69 | $26.71 | $26.69 | $26.69 | $21.81 | 451 |
2016-07-28 | $27.16 | $27.16 | $26.55 | $26.60 | $21.73 | 2,049 |
2016-07-27 | $26.60 | $26.66 | $26.60 | $26.66 | $21.78 | 4,117 |
2016-07-26 | $26.70 | $26.70 | $26.60 | $26.60 | $21.73 | 1,030 |
2016-07-25 | $26.56 | $26.56 | $26.56 | $26.56 | $21.70 | 127 |
2016-07-22 | $26.51 | $26.60 | $26.51 | $26.60 | $21.73 | 1,000 |
2016-07-21 | $26.56 | $26.56 | $26.47 | $26.47 | $21.63 | 4,100 |
2016-07-20 | $26.47 | $26.47 | $26.47 | $26.47 | $21.63 | 400 |
2016-07-19 | $26.39 | $26.40 | $26.39 | $26.40 | $21.57 | 1,405 |
2016-07-18 | $26.46 | $26.55 | $26.46 | $26.53 | $21.68 | 1,076 |
2016-07-15 | $26.50 | $26.50 | $26.45 | $26.45 | $21.61 | 300 |
2016-07-14 | $26.35 | $26.35 | $26.35 | $26.35 | $21.53 | 0 |
2016-07-13 | $26.35 | $26.35 | $26.35 | $26.35 | $21.53 | 0 |
2016-07-12 | $26.35 | $26.35 | $26.35 | $26.35 | $21.53 | 500 |
2016-07-11 | $26.17 | $26.24 | $26.17 | $26.24 | $21.44 | 1,330 |
2016-07-08 | $25.88 | $25.94 | $25.88 | $25.94 | $21.19 | 900 |
2016-07-07 | $25.69 | $25.69 | $25.69 | $25.69 | $20.99 | 0 |
2016-07-06 | $25.54 | $25.69 | $25.53 | $25.69 | $20.99 | 900 |
2016-07-05 | $25.93 | $25.93 | $25.93 | $25.93 | $21.19 | 0 |
2016-07-01 | $25.90 | $25.94 | $25.90 | $25.93 | $21.19 | 705 |
2016-06-30 | $25.64 | $25.72 | $25.64 | $25.72 | $21.01 | 800 |
2016-06-29 | $25.27 | $25.41 | $25.27 | $25.41 | $20.76 | 2,120 |
2016-06-28 | $25.06 | $25.06 | $25.06 | $25.06 | $20.47 | 400 |
2016-06-27 | $25.21 | $25.21 | $25.21 | $25.21 | $20.60 | 0 |
2016-06-24 | $25.69 | $25.69 | $25.05 | $25.21 | $20.60 | 946 |
2016-06-23 | $25.65 | $25.65 | $25.65 | $25.65 | $20.96 | 0 |
2016-06-22 | $25.74 | $25.74 | $25.65 | $25.65 | $20.96 | 112,880 |
2016-06-21 | $25.58 | $25.67 | $25.58 | $25.65 | $20.95 | 6,300 |
2016-06-20 | $25.49 | $25.49 | $25.49 | $25.49 | $20.83 | 415 |
2016-06-17 | $25.14 | $25.14 | $25.14 | $25.14 | $20.54 | 0 |
2016-06-16 | $25.14 | $25.14 | $25.14 | $25.14 | $20.54 | 0 |
2016-06-15 | $25.14 | $25.14 | $25.14 | $25.14 | $20.54 | 400 |
2016-06-14 | $25.16 | $25.16 | $25.00 | $25.00 | $20.43 | 2,050 |
2016-06-13 | $25.34 | $25.34 | $25.34 | $25.34 | $20.70 | 205 |
2016-06-10 | $25.48 | $25.48 | $25.48 | $25.48 | $20.82 | 740 |
2016-06-09 | $25.74 | $25.74 | $25.74 | $25.74 | $21.03 | 0 |
2016-06-08 | $25.74 | $25.74 | $25.74 | $25.74 | $21.03 | 2 |
2016-06-07 | $25.74 | $25.74 | $25.74 | $25.74 | $21.03 | 0 |
2016-06-06 | $25.74 | $25.74 | $25.74 | $25.74 | $21.03 | 189 |
2016-06-03 | $25.53 | $25.59 | $25.50 | $25.58 | $20.90 | 5,150 |
FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG) News Headlines
Recent FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG) News
Similar Companies to FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG) 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 | -- | -- | -- |