Franklin LibertyQ International Equity Hedged ETF (FLQH) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.36 ($0.67) 2.18%
Franklin LibertyQ International Equity Hedged ETF - Daily Information
Click for more stock information on Franklin LibertyQ International Equity Hedged ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.79 |
Previous Close | $31.36 |
High | $31.45 |
Low | $30.72 |
Adjusted Open | $30.79 |
Previous Adjusted Close | $31.36 |
Adjusted High | $31.45 |
Adjusted Low | $30.72 |
About Franklin LibertyQ International Equity Hedged ETF (FLQH)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the International Equity Hedged Underlying Index and in depositary receipts representing such securities. The International Equity Hedged Underlying Index is a systematic, rules-based proprietary index that is owned and calculated by MSCI Inc. (MSCI). The International Equity Hedged Underlying Index is based on the MSCI EAFE Index using a methodology developed with Franklin Templeton to reflect Franklin Templetons desired investment strategy. The MSCI EAFE Index is a free float-adjusted market capitalization weighted index that is designed to measure the equity market performance of developed markets, excluding the U.S. and Canada.The International Equity Hedged Underlying Index includes stocks from developed market countries in Europe, Australasia and the Far East that have favorable exposure to multiple investment style factors. The International Equity Hedged Underlying Index seeks to achieve a lower level of risk and higher risk-adjusted performance than the MSCI EAFE Index over the long term by applying a multi-factor selection process, which is designed to select equity securities from the MSCI EAFE 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). The International Equity Hedged Underlying Index incorporates a hedge against the currency risk of the securities included in the International Equity Hedged Underlying Index against the U.S. dollar.At the time of each semi-annual reconstitution of the International Equity Hedged Underlying Index, no company shall comprise more than 2% of the International Equity Hedged Underlying Index. The International Equity Hedged Underlying Index is also constrained in its construction to limit turnover of constituent securities at each semi-annual reconstitution. The International Equity Hedged Underlying Index may include large- and mid-capitalization companies. As of May 29, 2020, the International Equity Hedged Underlying Index was comprised of 230 securities with capitalizations ranging from $1.68 billion to $243.30 billion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the International Equity Hedged Underlying Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the International Equity Hedged 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 International Equity Hedged Underlying Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the International Equity Hedged Underlying Index). However, under various circumstances, it may not be possible or practicable to replicate the International Equity Hedged Underlying Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the International Equity Hedged Underlying Index, but may not track the International Equity Hedged Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire International Equity Hedged Underlying Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the International Equity Hedged Underlying Index, including securities that resemble those included in the International Equity Hedged 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 International Equity Hedged Underlying Index.The International Equity Hedged Underlying Index incorporates a hedge against non-U.S. currency fluctuations by reflecting the impact of rolling monthly currency forward contracts on the currencies represented in the International Equity Hedged Underlying Index (the hedge impact). The return of the International Equity Hedged Underlying Index is calculated as the sum of the return of the corresponding unhedged index denominated in U.S. dollars plus the hedge impact. The International Equity Hedged Underlying Index is calculated as if it sells forward the total value of the non-U.S. dollar denominated securities included in the International Equity Hedged Underlying Index at a one-month forward rate to effectively create a hedge against fluctuations in the relative value of each of the component currencies in relation to the U.S. dollar. The hedge is reset on a monthly basis by simulating the setting up of a similar transaction in which the notional amount of the forwards sold represents the new month-end value of the non-U.S. dollar denominated securities included in the International Equity Hedged Underlying Index. No adjustment to the hedge is made during the month to account for changes in the International Equity Hedged Underlying Index due to price movement of securities, corporate events, additions, deletions or any other changes (i.e., the amount hedged is kept constant over the whole month). The International Equity Hedged Underlying Index is designed to have higher returns than an equivalent unhedged index when the component currencies are weakening relative to the U.S. dollar. Conversely, the International Equity Hedged Underlying Index will have lower returns than an equivalent unhedged index when the component currencies are rising relative to the U.S. dollar.The Fund intends to enter into monthly foreign currency forward contracts and/or currency futures contracts designed to offset the Funds exposure to the component currencies, in order to seek to replicate the hedge impact incorporated in the calculation of the International Equity Hedged Underlying Index. The Funds exposure to foreign currency forward contracts and currency futures contracts is based on the aggregate exposure of the Fund to the component currencies.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 International Equity Hedged Underlying Index is concentrated.
Invest in Franklin LibertyQ International Equity Hedged ETF (FLQH)
Historical Stock Data for Franklin LibertyQ International Equity Hedged ETF (FLQH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $30.79 | $31.45 | $30.72 | $31.36 | $31.36 | 159,077 |
2025-04-10 | $30.78 | $30.78 | $29.99 | $30.69 | $30.69 | 291,710 |
2025-04-09 | $29.11 | $31.31 | $28.91 | $31.12 | $31.12 | 289,270 |
2025-04-08 | $30.19 | $30.19 | $28.70 | $29.01 | $29.01 | 316,318 |
2025-04-07 | $28.95 | $30.26 | $28.81 | $29.24 | $29.24 | 361,632 |
2025-04-04 | $30.85 | $30.85 | $29.82 | $29.90 | $29.90 | 378,534 |
2025-04-03 | $32.49 | $32.49 | $31.96 | $32.04 | $32.04 | 211,898 |
2025-04-02 | $32.48 | $32.74 | $32.38 | $32.74 | $32.74 | 239,241 |
2025-04-01 | $32.59 | $32.70 | $32.40 | $32.66 | $32.66 | 207,033 |
2025-03-31 | $32.37 | $32.61 | $32.25 | $32.59 | $32.59 | 342,475 |
2025-03-28 | $33.03 | $33.03 | $32.73 | $32.84 | $32.84 | 264,708 |
2025-03-27 | $33.00 | $33.20 | $33.00 | $33.08 | $33.08 | 190,747 |
2025-03-26 | $33.33 | $33.37 | $33.02 | $33.12 | $33.12 | 278,765 |
2025-03-25 | $33.53 | $33.61 | $33.40 | $33.51 | $33.51 | 270,112 |
2025-03-24 | $33.29 | $33.41 | $33.18 | $33.35 | $33.35 | 431,172 |
2025-03-21 | $33.41 | $33.41 | $33.21 | $33.33 | $33.33 | 196,301 |
2025-03-20 | $33.44 | $33.60 | $33.34 | $33.60 | $33.60 | 181,704 |
2025-03-19 | $33.70 | $34.01 | $33.61 | $34.01 | $34.01 | 201,271 |
2025-03-18 | $33.76 | $33.86 | $33.60 | $33.79 | $33.79 | 339,021 |
2025-03-17 | $33.50 | $33.84 | $33.50 | $33.81 | $33.81 | 226,176 |
2025-03-14 | $33.11 | $33.42 | $33.11 | $33.41 | $33.41 | 218,173 |
2025-03-13 | $32.91 | $32.97 | $32.75 | $32.85 | $32.85 | 182,240 |
2025-03-12 | $33.03 | $33.10 | $32.81 | $33.06 | $33.06 | 317,167 |
2025-03-11 | $33.03 | $33.05 | $32.60 | $32.88 | $32.88 | 714,487 |
2025-03-10 | $33.19 | $33.28 | $32.75 | $32.99 | $32.99 | 269,133 |
2025-03-07 | $33.34 | $33.66 | $33.29 | $33.59 | $33.59 | 452,297 |
2025-03-06 | $33.32 | $33.58 | $33.20 | $33.26 | $33.26 | 273,783 |
2025-03-05 | $33.19 | $33.55 | $33.13 | $33.54 | $33.54 | 605,254 |
2025-03-04 | $32.49 | $33.05 | $32.23 | $32.72 | $32.72 | 235,404 |
2025-03-03 | $32.98 | $33.08 | $32.56 | $32.72 | $32.72 | 223,751 |
2025-02-28 | $32.34 | $32.43 | $32.10 | $32.33 | $32.33 | 214,438 |
2025-02-27 | $32.66 | $32.68 | $32.36 | $32.38 | $32.38 | 313,840 |
2025-02-26 | $32.81 | $33.00 | $32.65 | $32.73 | $32.73 | 144,570 |
2025-02-25 | $32.83 | $32.85 | $32.61 | $32.75 | $32.75 | 188,925 |
2025-02-24 | $32.58 | $32.63 | $32.39 | $32.39 | $32.39 | 170,767 |
2025-02-21 | $32.62 | $32.62 | $32.32 | $32.40 | $32.40 | 138,866 |
2025-02-20 | $32.53 | $32.63 | $32.44 | $32.63 | $32.63 | 398,969 |
2025-02-19 | $32.40 | $32.50 | $32.29 | $32.40 | $32.40 | 248,187 |
2025-02-18 | $32.69 | $32.78 | $32.61 | $32.72 | $32.72 | 155,992 |
2025-02-14 | $32.59 | $32.67 | $32.46 | $32.46 | $32.46 | 300,177 |
2025-02-13 | $32.24 | $32.50 | $32.21 | $32.47 | $32.47 | 180,208 |
2025-02-12 | $31.83 | $32.20 | $31.77 | $32.08 | $32.08 | 164,200 |
2025-02-11 | $31.83 | $32.06 | $31.80 | $32.06 | $32.06 | 215,967 |
2025-02-10 | $31.81 | $31.86 | $31.76 | $31.80 | $31.80 | 323,737 |
2025-02-07 | $31.93 | $31.93 | $31.58 | $31.65 | $31.65 | 801,999 |
2025-02-06 | $31.88 | $31.96 | $31.80 | $31.93 | $31.93 | 1,610,408 |
2025-02-05 | $31.58 | $31.76 | $31.55 | $31.70 | $31.70 | 127,390 |
2025-02-04 | $31.22 | $31.45 | $31.21 | $31.39 | $31.39 | 246,008 |
2025-02-03 | $30.93 | $31.22 | $30.80 | $31.10 | $31.10 | 269,530 |
2025-01-31 | $31.68 | $31.84 | $31.39 | $31.48 | $31.48 | 217,470 |
2025-01-30 | $31.69 | $31.93 | $31.58 | $31.79 | $31.79 | 132,655 |
2025-01-29 | $31.40 | $31.48 | $31.31 | $31.37 | $31.37 | 184,166 |
2025-01-28 | $31.46 | $31.46 | $31.22 | $31.43 | $31.43 | 440,647 |
2025-01-27 | $31.37 | $31.55 | $31.33 | $31.55 | $31.55 | 130,908 |
2025-01-24 | $31.43 | $31.57 | $31.43 | $31.44 | $31.44 | 203,424 |
2025-01-23 | $31.14 | $31.33 | $31.11 | $31.27 | $31.27 | 154,255 |
2025-01-22 | $31.19 | $31.20 | $31.01 | $31.09 | $31.09 | 192,623 |
2025-01-21 | $30.90 | $31.14 | $30.88 | $31.11 | $31.11 | 237,682 |
2025-01-17 | $30.55 | $30.70 | $30.49 | $30.54 | $30.54 | 183,850 |
2025-01-16 | $30.34 | $30.54 | $30.30 | $30.43 | $30.43 | 193,957 |
2025-01-15 | $30.37 | $30.38 | $30.19 | $30.28 | $30.28 | 220,671 |
2025-01-14 | $29.92 | $30.06 | $29.77 | $29.94 | $29.94 | 253,016 |
2025-01-13 | $29.58 | $29.86 | $29.58 | $29.86 | $29.86 | 345,557 |
2025-01-10 | $30.11 | $30.11 | $29.80 | $29.88 | $29.88 | 276,797 |
2025-01-08 | $30.19 | $30.31 | $30.06 | $30.31 | $30.31 | 219,307 |
2025-01-07 | $30.59 | $30.61 | $30.28 | $30.34 | $30.34 | 295,977 |
2025-01-06 | $30.28 | $30.55 | $30.28 | $30.34 | $30.34 | 413,817 |
2025-01-03 | $30.00 | $30.06 | $29.88 | $30.00 | $30.00 | 99,456 |
2025-01-02 | $30.02 | $30.08 | $29.80 | $29.86 | $29.86 | 128,040 |
2024-12-31 | $30.18 | $30.18 | $29.92 | $30.01 | $30.01 | 154,896 |
2024-12-30 | $30.06 | $30.14 | $29.90 | $30.01 | $30.01 | 474,487 |
2024-12-27 | $30.17 | $30.24 | $30.08 | $30.17 | $30.17 | 102,314 |
2024-12-26 | $30.15 | $30.27 | $30.03 | $30.22 | $30.22 | 122,644 |
2024-12-24 | $29.97 | $30.09 | $29.93 | $30.09 | $30.09 | 72,398 |
2024-12-23 | $29.80 | $30.01 | $29.69 | $29.98 | $29.98 | 233,198 |
2024-12-20 | $29.55 | $30.03 | $29.51 | $29.81 | $29.81 | 290,026 |
2024-12-19 | $30.37 | $30.37 | $30.11 | $30.15 | $29.90 | 333,880 |
2024-12-18 | $30.91 | $31.04 | $30.18 | $30.18 | $29.93 | 191,025 |
2024-12-17 | $30.97 | $31.07 | $30.88 | $30.93 | $30.67 | 138,528 |
2024-12-16 | $31.01 | $31.12 | $30.96 | $30.97 | $30.71 | 125,908 |
2024-12-13 | $31.24 | $31.27 | $31.07 | $31.14 | $30.88 | 139,575 |
2024-12-12 | $31.31 | $31.46 | $31.17 | $31.17 | $30.91 | 284,941 |
2024-12-11 | $31.48 | $31.55 | $31.38 | $31.51 | $31.25 | 117,119 |
2024-12-10 | $31.56 | $31.58 | $31.35 | $31.38 | $31.12 | 198,077 |
2024-12-09 | $31.74 | $31.80 | $31.57 | $31.59 | $31.32 | 707,368 |
2024-12-06 | $31.67 | $31.67 | $31.45 | $31.55 | $31.28 | 110,482 |
2024-12-05 | $31.56 | $31.65 | $31.43 | $31.59 | $31.32 | 110,502 |
2024-12-04 | $31.48 | $31.48 | $31.30 | $31.34 | $31.08 | 135,454 |
2024-12-03 | $31.42 | $31.50 | $31.29 | $31.38 | $31.11 | 160,437 |
2024-12-02 | $31.12 | $31.28 | $30.95 | $31.25 | $30.99 | 105,538 |
2024-11-29 | $30.91 | $31.12 | $30.79 | $31.08 | $31.08 | 39,475 |
2024-11-27 | $30.68 | $30.82 | $30.57 | $30.67 | $30.67 | 243,645 |
2024-11-26 | $30.71 | $30.71 | $30.47 | $30.53 | $30.53 | 91,715 |
2024-11-25 | $30.81 | $30.89 | $30.67 | $30.71 | $30.71 | 130,201 |
2024-11-22 | $30.44 | $30.71 | $30.44 | $30.58 | $30.58 | 146,704 |
2024-11-21 | $30.48 | $30.57 | $30.36 | $30.49 | $30.49 | 157,579 |
2024-11-20 | $30.48 | $30.53 | $30.28 | $30.53 | $30.53 | 141,831 |
2024-11-19 | $30.52 | $30.68 | $30.37 | $30.57 | $30.57 | 417,215 |
2024-11-18 | $30.49 | $30.77 | $30.49 | $30.75 | $30.75 | 131,025 |
2024-11-15 | $30.54 | $30.57 | $30.42 | $30.52 | $30.52 | 127,704 |
2024-11-14 | $30.71 | $30.81 | $30.51 | $30.55 | $30.55 | 220,834 |
2024-11-13 | $30.54 | $30.54 | $30.29 | $30.50 | $30.50 | 157,533 |
2024-11-12 | $30.96 | $30.96 | $30.48 | $30.71 | $30.71 | 381,434 |
2024-11-11 | $31.28 | $31.33 | $31.16 | $31.25 | $31.25 | 128,996 |
2024-11-08 | $31.28 | $31.32 | $31.06 | $31.22 | $31.22 | 199,664 |
2024-11-07 | $31.48 | $31.77 | $31.48 | $31.69 | $31.69 | 231,475 |
2024-11-06 | $31.23 | $31.34 | $31.01 | $31.25 | $31.25 | 189,883 |
2024-11-05 | $31.62 | $31.84 | $31.58 | $31.82 | $31.82 | 133,579 |
2024-11-04 | $31.61 | $31.73 | $31.45 | $31.50 | $31.50 | 152,949 |
2024-11-01 | $31.64 | $31.66 | $31.39 | $31.46 | $31.46 | 112,775 |
2024-10-31 | $31.43 | $31.44 | $31.12 | $31.36 | $31.36 | 244,445 |
2024-10-30 | $31.53 | $31.75 | $31.53 | $31.61 | $31.61 | 93,297 |
2024-10-29 | $31.78 | $31.88 | $31.68 | $31.73 | $31.73 | 150,992 |
2024-10-28 | $31.79 | $31.95 | $31.73 | $31.92 | $31.92 | 99,637 |
2024-10-25 | $31.84 | $31.87 | $31.54 | $31.67 | $31.67 | 126,362 |
2024-10-24 | $31.80 | $31.82 | $31.56 | $31.76 | $31.76 | 82,753 |
2024-10-23 | $31.61 | $31.67 | $31.40 | $31.55 | $31.55 | 121,544 |
2024-10-22 | $31.80 | $31.92 | $31.76 | $31.83 | $31.83 | 607,397 |
2024-10-21 | $32.25 | $32.26 | $31.96 | $32.07 | $32.07 | 162,282 |
2024-10-18 | $32.33 | $32.41 | $32.19 | $32.39 | $32.39 | 85,144 |
2024-10-17 | $32.30 | $32.30 | $32.12 | $32.16 | $32.16 | 117,528 |
2024-10-16 | $32.21 | $32.29 | $32.15 | $32.18 | $32.18 | 166,202 |
2024-10-15 | $32.55 | $32.59 | $32.09 | $32.18 | $32.18 | 120,376 |
2024-10-14 | $32.55 | $32.70 | $32.42 | $32.66 | $32.66 | 75,983 |
2024-10-11 | $32.50 | $32.65 | $32.45 | $32.58 | $32.58 | 103,362 |
2024-10-10 | $32.38 | $32.46 | $32.29 | $32.45 | $32.45 | 124,226 |
2024-10-09 | $32.27 | $32.50 | $32.26 | $32.46 | $32.46 | 157,136 |
2024-10-08 | $32.45 | $32.48 | $32.34 | $32.40 | $32.40 | 123,115 |
2024-10-07 | $32.66 | $32.67 | $32.43 | $32.56 | $32.56 | 138,260 |
2024-10-04 | $32.72 | $32.75 | $32.52 | $32.75 | $32.75 | 127,657 |
2024-10-03 | $32.60 | $32.98 | $32.43 | $32.64 | $32.64 | 132,109 |
2024-10-02 | $32.85 | $32.97 | $32.68 | $32.89 | $32.89 | 83,431 |
2024-10-01 | $33.18 | $33.19 | $32.75 | $32.94 | $32.94 | 110,498 |
2024-09-30 | $33.34 | $33.39 | $33.00 | $33.16 | $33.16 | 422,197 |
2024-09-27 | $33.74 | $33.74 | $33.27 | $33.39 | $33.39 | 224,377 |
2024-09-26 | $33.42 | $33.59 | $33.32 | $33.54 | $33.54 | 124,399 |
2024-09-25 | $33.05 | $33.10 | $32.79 | $32.83 | $32.83 | 108,386 |
2024-09-24 | $32.89 | $33.06 | $32.81 | $33.06 | $33.06 | 104,854 |
2024-09-23 | $32.74 | $32.87 | $32.69 | $32.84 | $32.84 | 175,379 |
2024-09-20 | $32.80 | $32.81 | $32.56 | $32.66 | $32.66 | 165,922 |
2024-09-19 | $33.12 | $33.27 | $32.96 | $33.19 | $32.99 | 145,859 |
2024-09-18 | $32.76 | $33.11 | $32.54 | $32.63 | $32.43 | 208,579 |
2024-09-17 | $32.85 | $32.90 | $32.60 | $32.74 | $32.54 | 147,729 |
2024-09-16 | $32.75 | $32.95 | $32.67 | $32.85 | $32.65 | 98,545 |
2024-09-13 | $32.59 | $32.73 | $32.52 | $32.62 | $32.42 | 130,018 |
2024-09-12 | $32.28 | $32.56 | $32.19 | $32.54 | $32.34 | 70,215 |
2024-09-11 | $32.15 | $32.32 | $31.78 | $32.27 | $32.08 | 114,755 |
2024-09-10 | $32.19 | $32.19 | $31.86 | $32.15 | $31.96 | 74,439 |
2024-09-09 | $32.23 | $32.40 | $32.18 | $32.30 | $32.11 | 96,774 |
2024-09-06 | $32.49 | $32.49 | $31.87 | $31.98 | $31.79 | 492,972 |
2024-09-05 | $32.58 | $32.82 | $32.46 | $32.61 | $32.41 | 107,985 |
2024-09-04 | $32.66 | $32.66 | $32.38 | $32.58 | $32.38 | 149,251 |
2024-09-03 | $33.10 | $33.10 | $32.55 | $32.65 | $32.45 | 108,189 |
2024-08-30 | $33.21 | $33.27 | $33.00 | $33.18 | $32.98 | 90,128 |
2024-08-29 | $33.15 | $33.27 | $33.05 | $33.16 | $32.96 | 111,937 |
2024-08-28 | $33.08 | $33.17 | $32.88 | $32.99 | $32.79 | 250,432 |
2024-08-27 | $33.06 | $33.21 | $33.04 | $33.18 | $32.98 | 104,195 |
2024-08-26 | $33.11 | $33.11 | $32.95 | $33.02 | $32.82 | 80,093 |
2024-08-23 | $32.77 | $33.16 | $32.77 | $33.14 | $32.94 | 96,012 |
2024-08-22 | $32.95 | $32.95 | $32.50 | $32.53 | $32.33 | 109,349 |
2024-08-21 | $32.83 | $32.83 | $32.57 | $32.83 | $32.63 | 331,278 |
2024-08-20 | $32.63 | $32.63 | $32.40 | $32.51 | $32.32 | 210,636 |
2024-08-19 | $32.40 | $32.62 | $32.37 | $32.62 | $32.62 | 135,629 |
2024-08-16 | $31.99 | $32.17 | $31.96 | $32.14 | $32.14 | 114,224 |
2024-08-15 | $32.00 | $32.00 | $31.82 | $31.98 | $31.98 | 89,293 |
2024-08-14 | $31.51 | $31.60 | $31.46 | $31.57 | $31.57 | 105,759 |
2024-08-13 | $31.14 | $31.50 | $31.11 | $31.50 | $31.50 | 144,270 |
2024-08-12 | $31.00 | $31.01 | $30.86 | $30.92 | $30.92 | 108,075 |
2024-08-09 | $30.78 | $30.96 | $30.71 | $30.96 | $30.96 | 101,775 |
2024-08-08 | $30.67 | $31.04 | $30.51 | $30.88 | $30.88 | 106,343 |
2024-08-07 | $30.78 | $30.84 | $30.28 | $30.36 | $30.36 | 168,747 |
2024-08-06 | $29.91 | $30.31 | $29.77 | $30.18 | $30.18 | 192,377 |
2024-08-05 | $29.79 | $30.64 | $29.53 | $30.11 | $30.11 | 182,640 |
2024-08-02 | $30.95 | $30.95 | $30.58 | $30.83 | $30.83 | 159,508 |
2024-08-01 | $31.73 | $31.78 | $31.09 | $31.29 | $31.29 | 410,745 |
2024-07-31 | $32.13 | $32.29 | $32.01 | $32.18 | $32.18 | 124,225 |
2024-07-30 | $31.72 | $31.80 | $31.56 | $31.76 | $31.76 | 94,985 |
2024-07-29 | $31.68 | $31.72 | $31.51 | $31.62 | $31.62 | 113,827 |
2024-07-26 | $31.64 | $31.83 | $31.60 | $31.80 | $31.80 | 118,340 |
2024-07-25 | $31.46 | $31.71 | $31.30 | $31.43 | $31.43 | 127,283 |
2024-07-24 | $31.95 | $31.95 | $31.52 | $31.62 | $31.62 | 96,384 |
2024-07-23 | $32.02 | $32.04 | $31.89 | $31.98 | $31.98 | 349,754 |
2024-07-22 | $32.19 | $32.20 | $31.97 | $32.13 | $32.13 | 123,906 |
2024-07-19 | $31.94 | $31.94 | $31.76 | $31.83 | $31.83 | 250,561 |
2024-07-18 | $32.37 | $32.41 | $31.93 | $31.98 | $31.98 | 390,177 |
2024-07-17 | $32.40 | $32.46 | $32.21 | $32.34 | $32.34 | 170,817 |
2024-07-16 | $32.28 | $32.50 | $32.15 | $32.47 | $32.47 | 322,239 |
2024-07-15 | $32.55 | $32.57 | $32.26 | $32.35 | $32.35 | 143,267 |
2024-07-12 | $32.49 | $32.78 | $32.49 | $32.63 | $32.63 | 88,499 |
2024-07-11 | $32.44 | $32.49 | $32.21 | $32.31 | $32.31 | 110,746 |
2024-07-10 | $32.02 | $32.22 | $31.95 | $32.20 | $32.20 | 99,593 |
2024-07-09 | $31.80 | $31.81 | $31.60 | $31.74 | $31.74 | 341,367 |
2024-07-08 | $31.98 | $32.05 | $31.74 | $31.74 | $31.74 | 147,687 |
2024-07-05 | $32.02 | $32.04 | $31.77 | $32.04 | $32.04 | 127,794 |
2024-07-03 | $31.69 | $31.84 | $31.62 | $31.83 | $31.83 | 76,647 |
2024-07-02 | $31.26 | $31.47 | $31.17 | $31.41 | $31.41 | 137,707 |
2024-07-01 | $31.51 | $31.59 | $31.25 | $31.33 | $31.33 | 170,309 |
2024-06-28 | $31.28 | $31.36 | $31.14 | $31.26 | $31.26 | 223,189 |
2024-06-27 | $31.30 | $31.38 | $31.15 | $31.25 | $31.25 | 249,261 |
2024-06-26 | $31.22 | $31.27 | $31.12 | $31.22 | $31.22 | 114,681 |
2024-06-25 | $31.41 | $31.54 | $31.34 | $31.50 | $31.50 | 174,975 |
2024-06-24 | $31.41 | $31.50 | $31.36 | $31.44 | $31.44 | 137,610 |
2024-06-21 | $31.13 | $31.20 | $31.04 | $31.15 | $31.15 | 108,063 |
2024-06-20 | $32.20 | $32.29 | $32.09 | $32.24 | $31.39 | 167,972 |
2024-06-18 | $32.05 | $32.17 | $32.04 | $32.14 | $31.29 | 108,491 |
2024-06-17 | $31.85 | $32.07 | $31.71 | $32.07 | $31.22 | 112,245 |
2024-06-14 | $31.85 | $31.91 | $31.72 | $31.85 | $31.01 | 83,351 |
2024-06-13 | $32.45 | $32.45 | $32.10 | $32.23 | $31.38 | 69,290 |
2024-06-12 | $32.85 | $32.97 | $32.61 | $32.63 | $31.77 | 113,786 |
2024-06-11 | $32.40 | $32.40 | $32.10 | $32.26 | $32.26 | 137,773 |
2024-06-10 | $32.52 | $32.79 | $32.46 | $32.79 | $32.79 | 144,595 |
2024-06-07 | $32.99 | $32.99 | $32.67 | $32.67 | $32.67 | 160,334 |
2024-06-06 | $33.08 | $33.15 | $32.92 | $33.10 | $33.10 | 459,889 |
2024-06-05 | $32.98 | $33.04 | $32.77 | $32.98 | $32.98 | 242,950 |
2024-06-04 | $32.80 | $32.90 | $32.67 | $32.78 | $32.78 | 154,117 |
2024-06-03 | $32.94 | $32.94 | $32.73 | $32.84 | $32.84 | 248,756 |
2024-05-31 | $32.65 | $32.73 | $32.46 | $32.71 | $32.71 | 90,050 |
2024-05-30 | $32.38 | $32.49 | $32.32 | $32.44 | $32.44 | 131,797 |
2024-05-29 | $32.27 | $32.29 | $32.13 | $32.18 | $32.18 | 91,423 |
2024-05-28 | $32.81 | $32.81 | $32.53 | $32.66 | $32.66 | 70,928 |
2024-05-24 | $32.66 | $32.71 | $32.53 | $32.69 | $32.69 | 79,574 |
2024-05-23 | $32.89 | $32.89 | $32.31 | $32.40 | $32.40 | 93,706 |
2024-05-22 | $32.74 | $32.76 | $32.51 | $32.58 | $32.58 | 96,421 |
2024-05-21 | $32.92 | $32.98 | $32.80 | $32.94 | $32.94 | 73,852 |
2024-05-20 | $32.97 | $33.09 | $32.97 | $32.99 | $32.99 | 114,175 |
2024-05-17 | $32.96 | $33.06 | $32.88 | $33.03 | $33.03 | 88,871 |
2024-05-16 | $32.99 | $33.02 | $32.88 | $32.90 | $32.90 | 105,557 |
2024-05-15 | $32.91 | $33.04 | $32.77 | $33.04 | $33.04 | 132,407 |
2024-05-14 | $32.62 | $32.72 | $32.57 | $32.69 | $32.69 | 124,351 |
2024-05-13 | $32.53 | $32.55 | $32.39 | $32.48 | $32.48 | 73,886 |
2024-05-10 | $32.50 | $32.50 | $32.34 | $32.44 | $32.44 | 131,903 |
2024-05-09 | $32.12 | $32.34 | $32.12 | $32.34 | $32.34 | 147,819 |
2024-05-08 | $31.99 | $32.12 | $31.95 | $32.12 | $32.12 | 125,694 |
2024-05-07 | $32.20 | $32.23 | $32.08 | $32.17 | $32.17 | 63,801 |
2024-05-06 | $32.01 | $32.08 | $31.92 | $32.03 | $32.03 | 75,867 |
2024-05-03 | $31.87 | $31.96 | $31.66 | $31.84 | $31.84 | 75,964 |
2024-05-02 | $31.45 | $31.57 | $31.26 | $31.56 | $31.56 | 228,536 |
2024-05-01 | $31.27 | $31.50 | $31.03 | $31.16 | $31.16 | 103,115 |
2024-04-30 | $31.49 | $31.54 | $31.14 | $31.17 | $31.17 | 160,138 |
2024-04-29 | $31.54 | $31.61 | $31.46 | $31.61 | $31.61 | 90,619 |
2024-04-26 | $31.32 | $31.44 | $31.24 | $31.42 | $31.42 | 115,328 |
2024-04-25 | $31.08 | $31.23 | $30.84 | $31.23 | $31.23 | 189,469 |
2024-04-24 | $31.40 | $31.40 | $31.16 | $31.28 | $31.28 | 106,777 |
2024-04-23 | $31.15 | $31.45 | $31.11 | $31.44 | $31.44 | 147,410 |
2024-04-22 | $30.88 | $31.17 | $30.83 | $31.12 | $31.12 | 190,754 |
2024-04-19 | $30.73 | $30.80 | $30.62 | $30.71 | $30.71 | 85,532 |
2024-04-18 | $30.81 | $30.89 | $30.62 | $30.68 | $30.68 | 217,726 |
2024-04-17 | $30.92 | $30.99 | $30.63 | $30.79 | $30.79 | 105,062 |
2024-04-16 | $30.81 | $30.83 | $30.63 | $30.74 | $30.74 | 159,390 |
2024-04-15 | $31.51 | $31.51 | $31.02 | $31.07 | $31.07 | 112,906 |
2024-04-12 | $31.40 | $31.45 | $31.11 | $31.19 | $31.19 | 78,968 |
2024-04-11 | $31.73 | $31.79 | $31.30 | $31.69 | $31.69 | 117,842 |
2024-04-10 | $31.65 | $31.69 | $31.44 | $31.61 | $31.61 | 114,681 |
2024-04-09 | $32.32 | $32.32 | $31.85 | $32.04 | $32.04 | 138,642 |
2024-04-08 | $32.02 | $32.07 | $31.94 | $32.05 | $32.05 | 104,843 |
2024-04-05 | $31.74 | $31.88 | $31.61 | $31.80 | $31.80 | 137,694 |
2024-04-04 | $32.29 | $32.29 | $31.71 | $31.77 | $31.77 | 98,754 |
2024-04-03 | $31.78 | $32.10 | $31.78 | $31.97 | $31.97 | 171,553 |
2024-04-02 | $31.83 | $31.89 | $31.72 | $31.82 | $31.82 | 98,771 |
2024-04-01 | $32.12 | $32.16 | $31.90 | $32.04 | $32.04 | 119,689 |
2024-03-28 | $32.23 | $32.23 | $32.10 | $32.19 | $32.19 | 322,212 |
2024-03-27 | $32.11 | $32.23 | $32.02 | $32.23 | $32.23 | 127,307 |
2024-03-26 | $32.14 | $32.14 | $31.99 | $31.99 | $31.99 | 140,339 |
2024-03-25 | $31.95 | $32.07 | $31.93 | $31.96 | $31.96 | 111,678 |
2024-03-22 | $32.11 | $32.11 | $31.97 | $32.02 | $32.02 | 109,394 |
2024-03-21 | $32.17 | $32.22 | $32.08 | $32.14 | $32.14 | 66,205 |
2024-03-20 | $31.83 | $32.19 | $31.77 | $32.19 | $32.19 | 198,860 |
2024-03-19 | $31.76 | $31.86 | $31.65 | $31.83 | $31.83 | 135,447 |
2024-03-18 | $31.80 | $31.88 | $31.72 | $31.76 | $31.76 | 177,628 |
2024-03-15 | $31.86 | $31.88 | $31.68 | $31.79 | $31.79 | 61,878 |
2024-03-14 | $32.01 | $32.13 | $31.65 | $31.77 | $31.75 | 176,384 |
2024-03-13 | $32.08 | $32.15 | $32.00 | $32.11 | $32.09 | 127,745 |
2024-03-12 | $31.92 | $32.11 | $31.75 | $32.11 | $32.09 | 137,278 |
2024-03-11 | $31.80 | $31.88 | $31.71 | $31.85 | $31.83 | 284,387 |
2024-03-08 | $32.33 | $32.33 | $31.97 | $32.06 | $32.04 | 241,499 |
2024-03-07 | $32.02 | $32.20 | $31.99 | $32.20 | $32.18 | 177,325 |
2024-03-06 | $31.78 | $31.88 | $31.69 | $31.85 | $31.83 | 142,814 |
2024-03-05 | $31.51 | $31.61 | $31.32 | $31.52 | $31.50 | 123,909 |
2024-03-04 | $31.62 | $31.62 | $31.39 | $31.45 | $31.43 | 127,566 |
2024-03-01 | $31.44 | $31.57 | $31.25 | $31.55 | $31.53 | 223,542 |
2024-02-29 | $31.39 | $31.43 | $31.12 | $31.27 | $31.25 | 150,091 |
2024-02-28 | $31.17 | $31.21 | $31.11 | $31.16 | $31.14 | 105,054 |
2024-02-27 | $31.36 | $31.39 | $31.30 | $31.37 | $31.35 | 166,403 |
2024-02-26 | $31.38 | $31.38 | $31.21 | $31.29 | $31.27 | 187,600 |
2024-02-23 | $31.41 | $31.48 | $31.32 | $31.37 | $31.35 | 120,883 |
2024-02-22 | $31.29 | $31.35 | $31.19 | $31.33 | $31.31 | 257,746 |
2024-02-21 | $30.94 | $31.03 | $30.87 | $31.03 | $31.01 | 128,926 |
2024-02-20 | $31.10 | $31.10 | $30.86 | $31.00 | $30.98 | 108,119 |
2024-02-16 | $30.87 | $31.03 | $30.75 | $30.91 | $30.89 | 201,570 |
2024-02-15 | $30.65 | $30.87 | $30.65 | $30.87 | $30.85 | 112,904 |
2024-02-14 | $30.38 | $30.50 | $30.31 | $30.48 | $30.46 | 175,366 |
2024-02-13 | $30.39 | $30.39 | $30.02 | $30.19 | $30.17 | 133,983 |
2024-02-12 | $30.57 | $30.65 | $30.28 | $30.61 | $30.59 | 142,352 |
2024-02-09 | $30.46 | $30.53 | $30.33 | $30.52 | $30.50 | 324,800 |
2024-02-08 | $30.62 | $30.62 | $30.35 | $30.45 | $30.43 | 189,559 |
2024-02-07 | $30.58 | $30.58 | $30.44 | $30.52 | $30.50 | 190,444 |
2024-02-06 | $30.39 | $30.56 | $30.35 | $30.56 | $30.54 | 276,259 |
2024-02-05 | $30.36 | $30.41 | $30.17 | $30.36 | $30.34 | 192,735 |
2024-02-02 | $30.75 | $30.75 | $30.41 | $30.59 | $30.59 | 142,764 |
2024-02-01 | $30.61 | $30.84 | $30.50 | $30.84 | $30.84 | 285,469 |
2024-01-31 | $30.90 | $30.95 | $30.51 | $30.58 | $30.58 | 125,644 |
2024-01-30 | $30.75 | $30.75 | $30.56 | $30.74 | $30.74 | 133,859 |
2024-01-29 | $30.56 | $30.77 | $30.50 | $30.75 | $30.75 | 108,904 |
2024-01-26 | $30.64 | $30.67 | $30.56 | $30.62 | $30.62 | 120,812 |
2024-01-25 | $30.51 | $30.51 | $30.33 | $30.49 | $30.49 | 184,471 |
2024-01-24 | $30.56 | $30.59 | $30.36 | $30.45 | $30.45 | 116,683 |
2024-01-23 | $30.16 | $30.16 | $30.00 | $30.16 | $30.16 | 139,989 |
2024-01-22 | $30.19 | $30.27 | $30.13 | $30.21 | $30.21 | 626,451 |
2024-01-19 | $30.03 | $30.15 | $29.84 | $30.15 | $30.15 | 260,604 |
2024-01-18 | $29.94 | $30.04 | $29.82 | $30.04 | $30.04 | 100,520 |
2024-01-17 | $29.76 | $29.81 | $29.59 | $29.81 | $29.81 | 104,783 |
2024-01-16 | $30.26 | $30.27 | $30.02 | $30.10 | $30.10 | 138,194 |
2024-01-12 | $30.61 | $30.72 | $30.51 | $30.59 | $30.59 | 107,918 |
2024-01-11 | $30.66 | $30.66 | $30.21 | $30.51 | $30.51 | 119,250 |
2024-01-10 | $30.51 | $30.57 | $30.41 | $30.56 | $30.56 | 65,287 |
2024-01-09 | $30.44 | $30.44 | $30.30 | $30.41 | $30.41 | 263,567 |
2024-01-08 | $30.50 | $30.69 | $30.41 | $30.69 | $30.69 | 144,304 |
2024-01-05 | $30.42 | $30.63 | $30.33 | $30.44 | $30.44 | 162,037 |
2024-01-04 | $30.32 | $30.49 | $30.29 | $30.39 | $30.39 | 92,363 |
2024-01-03 | $30.25 | $30.31 | $30.05 | $30.27 | $30.27 | 105,434 |
2024-01-02 | $30.57 | $30.57 | $30.38 | $30.42 | $30.42 | 98,258 |
2023-12-29 | $30.70 | $30.83 | $30.63 | $30.74 | $30.74 | 430,842 |
2023-12-28 | $30.81 | $30.85 | $30.64 | $30.71 | $30.71 | 80,983 |
2023-12-27 | $30.70 | $30.77 | $30.60 | $30.75 | $30.75 | 80,913 |
2023-12-26 | $30.54 | $30.66 | $30.48 | $30.63 | $30.63 | 78,500 |
2023-12-22 | $30.60 | $30.60 | $30.36 | $30.49 | $30.49 | 78,919 |
2023-12-21 | $30.48 | $30.48 | $30.19 | $30.38 | $30.38 | 487,332 |
2023-12-20 | $30.24 | $30.26 | $29.88 | $29.90 | $29.90 | 194,788 |
2023-12-19 | $30.26 | $30.26 | $30.13 | $30.19 | $30.19 | 111,755 |
2023-12-18 | $30.08 | $30.08 | $29.90 | $29.97 | $29.97 | 81,425 |
2023-12-15 | $30.26 | $30.26 | $29.86 | $29.92 | $29.92 | 149,110 |
2023-12-14 | $30.35 | $30.61 | $30.27 | $30.44 | $30.13 | 137,490 |
2023-12-13 | $29.82 | $30.26 | $29.64 | $30.26 | $29.95 | 317,246 |
2023-12-12 | $29.61 | $29.76 | $29.53 | $29.76 | $29.45 | 313,633 |
2023-12-11 | $29.54 | $29.70 | $29.54 | $29.66 | $29.35 | 70,054 |
2023-12-08 | $29.51 | $29.67 | $29.47 | $29.67 | $29.36 | 89,574 |
2023-12-07 | $29.58 | $29.66 | $29.37 | $29.61 | $29.31 | 51,541 |
2023-12-06 | $29.61 | $29.65 | $29.38 | $29.44 | $29.14 | 102,110 |
2023-12-05 | $29.37 | $29.42 | $29.28 | $29.32 | $29.02 | 80,624 |
2023-12-04 | $29.39 | $29.45 | $29.33 | $29.41 | $29.11 | 131,863 |
2023-12-01 | $29.35 | $29.68 | $29.31 | $29.67 | $29.67 | 107,395 |
2023-11-30 | $29.37 | $29.41 | $29.23 | $29.34 | $29.34 | 110,886 |
2023-11-29 | $29.42 | $29.44 | $29.28 | $29.34 | $29.34 | 61,364 |
2023-11-28 | $29.24 | $29.37 | $29.16 | $29.29 | $29.29 | 70,680 |
2023-11-27 | $29.32 | $29.32 | $29.19 | $29.27 | $29.27 | 84,727 |
2023-11-24 | $29.20 | $29.38 | $29.20 | $29.38 | $29.38 | 85,338 |
2023-11-22 | $28.87 | $29.14 | $28.87 | $29.10 | $29.10 | 82,424 |
2023-11-21 | $29.26 | $29.26 | $29.00 | $29.07 | $29.07 | 80,957 |
2023-11-20 | $29.07 | $29.22 | $29.01 | $29.20 | $29.20 | 121,541 |
2023-11-17 | $28.98 | $29.08 | $28.92 | $29.07 | $29.07 | 123,600 |
2023-11-16 | $28.65 | $28.81 | $28.62 | $28.71 | $28.71 | 104,139 |
2023-11-15 | $28.83 | $28.86 | $28.71 | $28.73 | $28.73 | 69,824 |
2023-11-14 | $28.49 | $28.80 | $28.49 | $28.74 | $28.74 | 340,929 |
2023-11-13 | $27.97 | $28.09 | $27.82 | $28.07 | $28.07 | 81,359 |
2023-11-10 | $27.91 | $27.98 | $27.63 | $27.97 | $27.97 | 60,768 |
2023-11-09 | $28.11 | $28.13 | $27.78 | $27.81 | $27.81 | 185,561 |
2023-11-08 | $27.89 | $27.94 | $27.73 | $27.85 | $27.85 | 124,402 |
2023-11-07 | $27.93 | $27.93 | $27.77 | $27.90 | $27.90 | 155,222 |
2023-11-06 | $28.19 | $28.19 | $27.96 | $28.07 | $28.07 | 148,939 |
2023-11-03 | $28.17 | $28.29 | $28.10 | $28.18 | $28.18 | 116,806 |
2023-11-02 | $27.89 | $27.95 | $27.72 | $27.95 | $27.95 | 169,765 |
2023-11-01 | $27.23 | $27.37 | $27.10 | $27.34 | $27.34 | 252,481 |
2023-10-31 | $27.09 | $27.13 | $26.93 | $27.13 | $27.13 | 124,636 |
2023-10-30 | $27.09 | $27.09 | $26.86 | $27.05 | $27.05 | 201,045 |
2023-10-27 | $27.02 | $27.02 | $26.60 | $26.67 | $26.67 | 146,249 |
2023-10-26 | $26.96 | $26.96 | $26.71 | $26.86 | $26.86 | 124,741 |
2023-10-25 | $27.10 | $27.20 | $26.90 | $27.02 | $27.02 | 92,507 |
2023-10-24 | $27.04 | $27.22 | $27.01 | $27.22 | $27.22 | 121,749 |
2023-10-23 | $26.95 | $27.19 | $26.68 | $27.02 | $27.02 | 68,838 |
2023-10-20 | $27.18 | $27.20 | $27.01 | $27.05 | $27.05 | 460,751 |
2023-10-19 | $27.50 | $27.54 | $27.18 | $27.29 | $27.29 | 109,909 |
2023-10-18 | $27.84 | $27.84 | $27.50 | $27.54 | $27.54 | 83,189 |
2023-10-17 | $27.76 | $28.13 | $27.72 | $27.95 | $27.95 | 98,546 |
2023-10-16 | $27.88 | $28.01 | $27.78 | $28.01 | $28.01 | 57,181 |
2023-10-13 | $27.95 | $28.01 | $27.67 | $27.80 | $27.80 | 63,811 |
2023-10-12 | $28.28 | $28.28 | $27.89 | $28.00 | $28.00 | 73,299 |
2023-10-11 | $28.31 | $28.34 | $28.08 | $28.22 | $28.22 | 88,292 |
2023-10-10 | $28.05 | $28.24 | $27.98 | $28.07 | $28.07 | 45,988 |
2023-10-09 | $27.55 | $27.77 | $27.47 | $27.76 | $27.76 | 91,857 |
2023-10-06 | $27.46 | $27.84 | $27.26 | $27.73 | $27.73 | 65,667 |
2023-10-05 | $27.34 | $27.52 | $27.25 | $27.39 | $27.39 | 100,278 |
2023-10-04 | $27.22 | $27.28 | $26.99 | $27.19 | $27.19 | 184,502 |
2023-10-03 | $27.33 | $27.35 | $27.10 | $27.17 | $27.17 | 97,005 |
2023-10-02 | $27.81 | $27.81 | $27.47 | $27.51 | $27.51 | 56,450 |
2023-09-29 | $28.30 | $28.30 | $27.87 | $27.91 | $27.91 | 108,064 |
2023-09-28 | $27.86 | $28.04 | $27.79 | $28.03 | $28.03 | 99,931 |
2023-09-27 | $28.04 | $28.10 | $27.59 | $27.73 | $27.73 | 208,319 |
2023-09-26 | $28.02 | $28.07 | $27.82 | $27.83 | $27.83 | 96,860 |
2023-09-25 | $28.17 | $28.25 | $28.01 | $28.17 | $28.17 | 81,158 |
2023-09-22 | $28.50 | $28.57 | $28.31 | $28.36 | $28.36 | 76,425 |
2023-09-21 | $28.48 | $28.54 | $28.30 | $28.30 | $28.30 | 50,494 |
2023-09-20 | $28.98 | $29.13 | $28.72 | $28.80 | $28.80 | 45,053 |
2023-09-19 | $28.71 | $28.86 | $28.69 | $28.82 | $28.82 | 64,791 |
2023-09-18 | $28.66 | $28.77 | $28.60 | $28.73 | $28.73 | 68,021 |
2023-09-15 | $29.00 | $29.02 | $28.79 | $28.79 | $28.79 | 71,269 |
2023-09-14 | $28.99 | $29.09 | $28.87 | $29.02 | $28.87 | 87,250 |
2023-09-13 | $28.75 | $28.77 | $28.58 | $28.68 | $28.53 | 65,867 |
2023-09-12 | $28.76 | $28.86 | $28.67 | $28.77 | $28.62 | 58,717 |
2023-09-11 | $28.77 | $28.85 | $28.67 | $28.76 | $28.61 | 113,669 |
2023-09-08 | $28.55 | $28.58 | $28.41 | $28.45 | $28.30 | 83,014 |
2023-09-07 | $28.59 | $28.59 | $28.43 | $28.49 | $28.34 | 60,336 |
2023-09-06 | $28.75 | $28.75 | $28.50 | $28.63 | $28.48 | 61,694 |
2023-09-05 | $28.90 | $28.90 | $28.66 | $28.71 | $28.56 | 75,185 |
2023-09-01 | $29.13 | $29.13 | $28.80 | $28.88 | $28.73 | 60,895 |
2023-08-31 | $29.07 | $29.07 | $28.81 | $28.90 | $28.75 | 89,890 |
2023-08-30 | $29.10 | $29.17 | $28.94 | $29.03 | $28.88 | 98,736 |
2023-08-29 | $28.66 | $29.04 | $28.56 | $29.04 | $28.89 | 67,681 |
2023-08-28 | $28.58 | $28.67 | $28.54 | $28.67 | $28.52 | 98,826 |
2023-08-25 | $28.43 | $28.49 | $28.18 | $28.36 | $28.21 | 80,353 |
2023-08-24 | $28.25 | $28.55 | $28.20 | $28.20 | $28.05 | 336,080 |
2023-08-23 | $28.46 | $28.66 | $28.41 | $28.57 | $28.42 | 128,162 |
2023-08-22 | $28.55 | $28.55 | $28.26 | $28.36 | $28.21 | 249,174 |
2023-08-21 | $28.45 | $28.48 | $28.22 | $28.37 | $28.22 | 105,457 |
2023-08-18 | $28.14 | $28.32 | $28.10 | $28.25 | $28.10 | 247,870 |
2023-08-17 | $28.57 | $28.57 | $28.23 | $28.29 | $28.14 | 220,243 |
2023-08-16 | $28.61 | $28.75 | $28.45 | $28.48 | $28.33 | 155,093 |
2023-08-15 | $28.90 | $28.90 | $28.64 | $28.70 | $28.55 | 79,606 |
2023-08-14 | $28.92 | $29.10 | $28.80 | $29.04 | $28.89 | 55,303 |
2023-08-11 | $29.18 | $29.26 | $29.08 | $29.14 | $28.99 | 51,179 |
2023-08-10 | $29.58 | $29.73 | $29.33 | $29.33 | $29.18 | 79,320 |
2023-08-09 | $29.34 | $29.38 | $29.20 | $29.30 | $29.15 | 76,179 |
2023-08-08 | $29.15 | $29.29 | $29.06 | $29.26 | $29.11 | 121,420 |
2023-08-07 | $29.45 | $29.51 | $29.34 | $29.45 | $29.30 | 95,322 |
2023-08-04 | $29.36 | $29.59 | $29.22 | $29.23 | $29.08 | 337,029 |
2023-08-03 | $29.04 | $29.33 | $29.03 | $29.19 | $29.04 | 83,182 |
2023-08-02 | $29.48 | $29.48 | $29.20 | $29.26 | $29.11 | 114,341 |
2023-08-01 | $29.87 | $29.98 | $29.72 | $29.81 | $29.65 | 98,770 |
2023-07-31 | $30.21 | $30.33 | $30.15 | $30.18 | $30.02 | 91,187 |
2023-07-28 | $30.24 | $30.31 | $30.11 | $30.19 | $30.19 | 133,854 |
2023-07-27 | $30.32 | $30.32 | $29.96 | $30.02 | $30.02 | 114,799 |
2023-07-26 | $29.95 | $30.16 | $29.81 | $30.05 | $30.05 | 116,205 |
2023-07-25 | $29.92 | $30.05 | $29.92 | $30.01 | $30.01 | 59,025 |
2023-07-24 | $29.90 | $30.00 | $29.87 | $29.93 | $29.93 | 129,522 |
2023-07-21 | $30.02 | $30.02 | $29.85 | $29.97 | $29.97 | 114,609 |
2023-07-20 | $30.06 | $30.15 | $29.90 | $29.93 | $29.93 | 40,223 |
2023-07-19 | $30.12 | $30.16 | $29.96 | $30.06 | $30.06 | 134,248 |
2023-07-18 | $29.95 | $30.13 | $29.90 | $30.04 | $30.04 | 101,695 |
2023-07-17 | $29.83 | $29.93 | $29.69 | $29.88 | $29.88 | 98,487 |
2023-07-14 | $30.07 | $30.13 | $29.83 | $29.90 | $29.90 | 79,315 |
2023-07-13 | $29.97 | $30.13 | $29.72 | $30.04 | $30.04 | 160,799 |
2023-07-12 | $29.40 | $29.60 | $29.37 | $29.53 | $29.53 | 77,504 |
2023-07-11 | $28.88 | $29.04 | $28.77 | $28.99 | $28.99 | 114,437 |
2023-07-10 | $28.62 | $28.76 | $28.61 | $28.73 | $28.73 | 173,972 |
2023-07-07 | $28.53 | $28.83 | $28.45 | $28.70 | $28.70 | 115,933 |
2023-07-06 | $28.59 | $28.59 | $28.20 | $28.45 | $28.45 | 134,852 |
2023-07-05 | $29.21 | $29.21 | $28.91 | $28.98 | $28.98 | 151,107 |
2023-07-03 | $29.28 | $29.36 | $29.20 | $29.29 | $29.29 | 69,695 |
2023-06-30 | $29.23 | $29.30 | $29.15 | $29.23 | $29.23 | 112,534 |
2023-06-29 | $28.91 | $28.94 | $28.80 | $28.94 | $28.94 | 81,224 |
2023-06-28 | $28.97 | $29.02 | $28.83 | $28.92 | $28.92 | 145,833 |
2023-06-27 | $28.85 | $29.04 | $28.73 | $28.96 | $28.96 | 79,641 |
2023-06-26 | $28.75 | $28.78 | $28.63 | $28.75 | $28.75 | 86,286 |
2023-06-23 | $28.71 | $28.82 | $28.53 | $28.69 | $28.69 | 203,292 |
2023-06-22 | $29.15 | $29.16 | $29.06 | $29.10 | $29.10 | 325,430 |
2023-06-21 | $29.37 | $29.39 | $29.12 | $29.33 | $29.33 | 142,484 |
2023-06-20 | $30.61 | $30.61 | $29.21 | $29.37 | $29.37 | 143,591 |
2023-06-16 | $30.50 | $30.50 | $29.53 | $29.63 | $29.63 | 149,391 |
2023-06-15 | $29.94 | $30.17 | $29.84 | $30.14 | $30.14 | 105,615 |
2023-06-14 | $29.91 | $29.98 | $29.68 | $29.81 | $29.81 | 274,283 |
2023-06-13 | $29.75 | $29.75 | $29.59 | $29.64 | $29.64 | 297,612 |
2023-06-12 | $29.42 | $29.46 | $29.30 | $29.41 | $29.41 | 88,951 |
2023-06-09 | $29.36 | $29.36 | $29.22 | $29.30 | $29.30 | 131,470 |
2023-06-08 | $29.23 | $29.37 | $29.15 | $29.37 | $29.37 | 63,169 |
2023-06-07 | $29.17 | $29.25 | $29.00 | $29.00 | $29.00 | 71,516 |
2023-06-06 | $29.20 | $29.29 | $29.06 | $29.26 | $29.26 | 100,341 |
2023-06-05 | $29.24 | $29.24 | $29.04 | $29.08 | $29.08 | 80,600 |
2023-06-02 | $29.21 | $29.23 | $29.10 | $29.21 | $29.21 | 146,875 |
2023-06-01 | $28.57 | $28.84 | $28.45 | $28.82 | $28.82 | 80,172 |
2023-05-31 | $28.51 | $28.51 | $28.22 | $28.43 | $28.43 | 65,792 |
2023-05-30 | $28.96 | $28.96 | $28.62 | $28.73 | $28.73 | 70,318 |
2023-05-26 | $28.87 | $28.99 | $28.84 | $28.97 | $28.97 | 112,812 |
2023-05-25 | $28.79 | $28.79 | $28.57 | $28.70 | $28.70 | 76,986 |
2023-05-24 | $28.96 | $28.96 | $28.70 | $28.73 | $28.73 | 179,795 |
2023-05-23 | $29.35 | $29.36 | $29.15 | $29.17 | $29.17 | 132,332 |
2023-05-22 | $29.54 | $29.61 | $29.47 | $29.51 | $29.51 | 275,702 |
2023-05-19 | $29.45 | $29.59 | $29.41 | $29.55 | $29.55 | 288,656 |
2023-05-18 | $29.41 | $29.41 | $29.18 | $29.38 | $29.38 | 84,804 |
2023-05-17 | $29.40 | $29.46 | $29.20 | $29.44 | $29.44 | 93,921 |
2023-05-16 | $29.55 | $29.55 | $29.26 | $29.33 | $29.33 | 165,155 |
2023-05-15 | $29.51 | $29.65 | $29.43 | $29.56 | $29.56 | 116,140 |
2023-05-12 | $29.52 | $29.52 | $29.27 | $29.38 | $29.38 | 105,503 |
2023-05-11 | $29.40 | $29.42 | $29.21 | $29.39 | $29.39 | 60,635 |
2023-05-10 | $29.77 | $29.77 | $29.37 | $29.55 | $29.55 | 157,506 |
2023-05-09 | $29.59 | $29.76 | $29.49 | $29.65 | $29.65 | 123,340 |
2023-05-08 | $29.92 | $29.92 | $29.70 | $29.70 | $29.70 | 149,554 |
2023-05-05 | $29.45 | $29.77 | $29.43 | $29.69 | $29.69 | 290,441 |
2023-05-04 | $29.29 | $29.40 | $29.13 | $29.26 | $29.26 | 331,816 |
2023-05-03 | $29.36 | $29.51 | $29.25 | $29.35 | $29.35 | 50,900 |
2023-05-02 | $29.34 | $29.34 | $29.05 | $29.24 | $29.24 | 372,574 |
2023-05-01 | $29.72 | $29.72 | $29.52 | $29.53 | $29.53 | 234,005 |
2023-04-28 | $29.44 | $29.60 | $29.35 | $29.60 | $29.60 | 76,505 |
2023-04-27 | $29.48 | $29.63 | $29.36 | $29.63 | $29.63 | 48,042 |
2023-04-26 | $29.52 | $29.52 | $29.23 | $29.25 | $29.25 | 125,873 |
2023-04-25 | $29.57 | $29.57 | $29.25 | $29.28 | $29.28 | 244,089 |
2023-04-24 | $29.65 | $29.66 | $29.54 | $29.64 | $29.64 | 53,874 |
2023-04-21 | $29.48 | $29.60 | $29.33 | $29.59 | $29.59 | 52,321 |
2023-04-20 | $29.49 | $29.55 | $29.38 | $29.48 | $29.48 | 82,175 |
2023-04-19 | $29.48 | $29.50 | $29.41 | $29.45 | $29.45 | 86,185 |
2023-04-18 | $29.64 | $29.64 | $29.46 | $29.54 | $29.54 | 56,086 |
2023-04-17 | $29.47 | $29.47 | $29.28 | $29.41 | $29.41 | 70,680 |
2023-04-14 | $29.65 | $29.65 | $29.35 | $29.48 | $29.48 | 92,497 |
2023-04-13 | $29.54 | $29.63 | $29.42 | $29.60 | $29.60 | 48,234 |
2023-04-12 | $29.43 | $29.43 | $29.17 | $29.20 | $29.20 | 46,859 |
2023-04-11 | $29.13 | $29.14 | $28.99 | $29.03 | $29.03 | 73,107 |
2023-04-10 | $28.85 | $28.96 | $28.74 | $28.96 | $28.96 | 93,989 |
2023-04-06 | $28.86 | $29.02 | $28.78 | $28.91 | $28.91 | 94,158 |
2023-04-05 | $28.89 | $28.89 | $28.73 | $28.80 | $28.80 | 61,047 |
2023-04-04 | $29.04 | $29.10 | $28.89 | $28.96 | $28.96 | 298,679 |
2023-04-03 | $28.78 | $29.00 | $28.78 | $29.00 | $29.00 | 38,105 |
2023-03-31 | $28.65 | $28.78 | $28.65 | $28.75 | $28.75 | 404,923 |
2023-03-30 | $28.57 | $28.65 | $28.46 | $28.62 | $28.62 | 69,276 |
2023-03-29 | $28.29 | $28.29 | $28.17 | $28.27 | $28.27 | 57,366 |
2023-03-28 | $27.88 | $27.98 | $27.88 | $27.94 | $27.94 | 25,553 |
2023-03-27 | $27.88 | $27.94 | $27.76 | $27.92 | $27.92 | 64,614 |
2023-03-24 | $27.58 | $27.71 | $27.44 | $27.66 | $27.66 | 426,528 |
2023-03-23 | $27.98 | $28.12 | $27.64 | $27.76 | $27.76 | 47,331 |
2023-03-22 | $27.83 | $28.17 | $27.72 | $27.74 | $27.74 | 63,290 |
2023-03-21 | $27.92 | $27.92 | $27.72 | $27.84 | $27.84 | 28,691 |
2023-03-20 | $27.40 | $27.56 | $27.34 | $27.50 | $27.50 | 24,361 |
2023-03-17 | $27.08 | $27.11 | $26.90 | $27.01 | $27.01 | 78,763 |
2023-03-16 | $26.79 | $27.40 | $26.76 | $27.40 | $27.36 | 40,810 |
2023-03-15 | $26.93 | $27.05 | $26.70 | $27.00 | $26.96 | 120,272 |
2023-03-14 | $27.85 | $27.89 | $27.70 | $27.89 | $27.84 | 297,476 |
2023-03-13 | $27.50 | $27.77 | $27.34 | $27.52 | $27.47 | 56,618 |
2023-03-10 | $28.09 | $28.12 | $27.72 | $27.75 | $27.70 | 86,663 |
2023-03-09 | $28.38 | $28.41 | $27.99 | $28.01 | $27.96 | 41,322 |
2023-03-08 | $28.09 | $28.30 | $28.09 | $28.25 | $28.20 | 61,624 |
2023-03-07 | $28.54 | $28.54 | $28.05 | $28.09 | $28.04 | 136,662 |
2023-03-06 | $28.62 | $28.69 | $28.55 | $28.61 | $28.56 | 92,066 |
2023-03-03 | $28.38 | $28.65 | $28.32 | $28.58 | $28.58 | 187,617 |
2023-03-02 | $28.03 | $28.25 | $27.98 | $28.21 | $28.21 | 60,727 |
2023-03-01 | $28.34 | $28.34 | $28.08 | $28.17 | $28.17 | 140,746 |
2023-02-28 | $28.24 | $28.24 | $28.03 | $28.04 | $28.04 | 50,935 |
2023-02-27 | $28.28 | $28.39 | $28.16 | $28.25 | $28.25 | 71,525 |
2023-02-24 | $28.02 | $28.05 | $27.85 | $27.92 | $27.92 | 67,763 |
2023-02-23 | $28.44 | $28.44 | $28.20 | $28.41 | $28.41 | 76,178 |
2023-02-22 | $28.43 | $28.46 | $28.22 | $28.25 | $28.25 | 56,567 |
2023-02-21 | $28.66 | $28.70 | $28.44 | $28.44 | $28.44 | 57,152 |
2023-02-17 | $28.61 | $28.80 | $28.51 | $28.74 | $28.74 | 47,161 |
2023-02-16 | $28.58 | $28.89 | $28.52 | $28.71 | $28.71 | 77,742 |
2023-02-15 | $28.65 | $28.93 | $28.57 | $28.77 | $28.77 | 398,932 |
2023-02-14 | $28.88 | $29.06 | $28.70 | $28.93 | $28.93 | 248,484 |
2023-02-13 | $28.63 | $28.90 | $28.52 | $28.85 | $28.85 | 47,679 |
2023-02-10 | $28.64 | $28.65 | $28.50 | $28.63 | $28.63 | 94,532 |
2023-02-09 | $29.07 | $29.15 | $28.66 | $28.73 | $28.73 | 119,120 |
2023-02-08 | $28.80 | $28.80 | $28.59 | $28.64 | $28.64 | 201,032 |
2023-02-07 | $28.52 | $28.88 | $28.42 | $28.82 | $28.82 | 337,020 |
2023-02-06 | $28.74 | $28.74 | $28.46 | $28.58 | $28.58 | 116,501 |
2023-02-03 | $29.19 | $29.19 | $28.81 | $28.91 | $28.91 | 191,950 |
2023-02-02 | $29.32 | $29.36 | $29.00 | $29.19 | $29.19 | 214,085 |
2023-02-01 | $29.02 | $29.42 | $28.80 | $29.24 | $29.24 | 79,924 |
2023-01-31 | $28.85 | $29.01 | $28.70 | $28.99 | $28.99 | 88,696 |
2023-01-30 | $28.99 | $29.04 | $28.85 | $28.85 | $28.85 | 111,048 |
2023-01-27 | $28.89 | $29.10 | $28.76 | $29.00 | $29.00 | 220,495 |
2023-01-26 | $29.15 | $29.15 | $28.84 | $29.05 | $29.05 | 99,082 |
2023-01-25 | $28.85 | $29.12 | $28.76 | $29.05 | $29.05 | 101,610 |
2023-01-24 | $28.87 | $28.94 | $28.70 | $28.90 | $28.90 | 106,518 |
2023-01-23 | $28.76 | $28.95 | $28.70 | $28.88 | $28.88 | 134,618 |
2023-01-20 | $28.53 | $28.80 | $28.46 | $28.74 | $28.74 | 229,740 |
2023-01-19 | $28.55 | $28.60 | $28.40 | $28.56 | $28.56 | 98,329 |
2023-01-18 | $29.00 | $29.05 | $28.54 | $28.56 | $28.56 | 47,812 |
2023-01-17 | $28.66 | $28.77 | $28.62 | $28.71 | $28.71 | 169,270 |
2023-01-13 | $28.40 | $28.62 | $28.39 | $28.62 | $28.62 | 34,781 |
2023-01-12 | $28.37 | $28.52 | $28.10 | $28.47 | $28.47 | 40,086 |
2023-01-11 | $28.05 | $28.05 | $27.87 | $27.98 | $27.98 | 51,111 |
2023-01-10 | $27.80 | $27.87 | $27.68 | $27.87 | $27.87 | 32,317 |
2023-01-09 | $27.89 | $28.03 | $27.75 | $27.75 | $27.75 | 79,520 |
2023-01-06 | $27.16 | $27.68 | $27.06 | $27.64 | $27.64 | 61,964 |
2023-01-05 | $27.04 | $27.09 | $26.95 | $27.00 | $27.00 | 92,137 |
2023-01-04 | $27.16 | $27.33 | $27.06 | $27.20 | $27.20 | 81,269 |
2023-01-03 | $26.90 | $27.07 | $26.74 | $26.86 | $26.86 | 24,454 |
2022-12-30 | $26.82 | $26.82 | $26.59 | $26.70 | $26.70 | 90,222 |
2022-12-29 | $26.79 | $26.99 | $26.75 | $26.90 | $26.90 | 311,744 |
2022-12-28 | $26.91 | $26.91 | $26.47 | $26.48 | $26.48 | 25,568 |
2022-12-27 | $26.78 | $26.81 | $26.69 | $26.77 | $26.77 | 84,508 |
2022-12-23 | $26.50 | $26.70 | $26.50 | $26.69 | $26.69 | 132,428 |
2022-12-22 | $26.63 | $26.63 | $26.38 | $26.61 | $26.61 | 240,457 |
2022-12-21 | $26.73 | $26.87 | $26.71 | $26.82 | $26.82 | 207,827 |
2022-12-20 | $26.48 | $26.66 | $26.47 | $26.53 | $26.53 | 62,871 |
2022-12-19 | $26.71 | $26.71 | $26.39 | $26.40 | $26.40 | 144,930 |
2022-12-16 | $26.34 | $26.57 | $26.34 | $26.54 | $26.54 | 222,383 |
2022-12-15 | $27.03 | $27.03 | $26.52 | $26.65 | $26.65 | 153,348 |
2022-12-14 | $27.49 | $27.53 | $27.14 | $27.38 | $27.38 | 65,405 |
2022-12-13 | $27.64 | $27.72 | $27.27 | $27.38 | $27.38 | 73,541 |
2022-12-12 | $26.96 | $26.97 | $26.82 | $26.97 | $26.97 | 11,398 |
2022-12-09 | $27.06 | $27.12 | $26.94 | $26.94 | $26.93 | 22,796 |
2022-12-08 | $26.75 | $26.95 | $26.75 | $26.91 | $26.91 | 27,781 |
2022-12-07 | $26.87 | $26.90 | $26.79 | $26.81 | $26.81 | 21,923 |
2022-12-06 | $26.90 | $26.90 | $26.71 | $26.81 | $26.81 | 21,243 |
2022-12-05 | $27.21 | $27.21 | $26.85 | $26.90 | $26.90 | 20,456 |
2022-12-02 | $27.04 | $27.31 | $27.03 | $27.24 | $27.23 | 27,191 |
2022-12-01 | $27.31 | $27.34 | $27.17 | $27.30 | $27.30 | 48,503 |
2022-11-30 | $26.62 | $27.05 | $26.48 | $27.04 | $27.04 | 575,260 |
2022-11-29 | $26.61 | $26.72 | $26.50 | $26.56 | $26.56 | 17,441 |
2022-11-28 | $26.68 | $26.74 | $26.44 | $26.53 | $26.53 | 14,191 |
2022-11-25 | $26.74 | $26.82 | $26.74 | $26.78 | $26.78 | 2,123 |
2022-11-23 | $26.50 | $26.67 | $26.46 | $26.61 | $26.61 | 7,307 |
2022-11-22 | $26.24 | $26.40 | $26.24 | $26.40 | $26.40 | 18,566 |
2022-11-21 | $26.05 | $26.09 | $25.91 | $26.04 | $26.03 | 11,952 |
2022-11-18 | $26.14 | $26.24 | $26.09 | $26.17 | $26.17 | 11,280 |
2022-11-17 | $25.89 | $26.11 | $25.83 | $26.09 | $26.09 | 16,241 |
2022-11-16 | $26.29 | $26.29 | $26.02 | $26.13 | $26.12 | 20,948 |
2022-11-15 | $26.52 | $26.52 | $24.29 | $26.16 | $26.16 | 89,597 |
2022-11-14 | $26.03 | $26.38 | $26.03 | $26.08 | $26.08 | 39,823 |
2022-11-11 | $26.13 | $26.32 | $26.00 | $26.26 | $26.26 | 10,210 |
2022-11-10 | $25.24 | $25.74 | $25.24 | $25.74 | $25.74 | 13,797 |
2022-11-09 | $24.59 | $24.69 | $24.38 | $24.39 | $24.39 | 29,465 |
2022-11-08 | $24.65 | $24.94 | $24.57 | $24.71 | $24.71 | 39,613 |
2022-11-07 | $24.51 | $24.51 | $24.31 | $24.46 | $24.46 | 12,099 |
2022-11-04 | $23.35 | $24.34 | $23.35 | $24.34 | $24.34 | 19,696 |
2022-11-03 | $23.32 | $23.45 | $23.11 | $23.34 | $23.34 | 5,184 |
2022-11-02 | $24.03 | $24.15 | $23.48 | $23.50 | $23.50 | 26,109 |
2022-11-01 | $24.15 | $24.18 | $23.86 | $23.97 | $23.97 | 37,318 |
2022-10-31 | $23.73 | $23.75 | $23.62 | $23.70 | $23.70 | 25,723 |
2022-10-28 | $23.65 | $23.91 | $23.65 | $23.90 | $23.90 | 19,968 |
2022-10-27 | $23.89 | $24.02 | $23.71 | $23.71 | $23.71 | 22,959 |
2022-10-26 | $23.79 | $24.07 | $23.79 | $23.92 | $23.92 | 13,070 |
2022-10-25 | $23.42 | $23.72 | $23.34 | $23.69 | $23.69 | 18,901 |
2022-10-24 | $23.15 | $23.23 | $23.00 | $23.18 | $23.18 | 17,475 |
2022-10-21 | $22.59 | $23.18 | $22.54 | $23.18 | $23.18 | 9,412 |
2022-10-20 | $22.89 | $23.00 | $22.63 | $22.73 | $22.73 | 21,018 |
2022-10-19 | $22.73 | $22.86 | $22.65 | $22.74 | $22.74 | 12,637 |
2022-10-18 | $23.26 | $23.26 | $22.87 | $23.00 | $23.00 | 13,604 |
2022-10-17 | $22.88 | $22.92 | $22.81 | $22.88 | $22.88 | 4,784 |
2022-10-14 | $22.56 | $22.56 | $22.28 | $22.31 | $22.31 | 30,131 |
2022-10-13 | $21.88 | $22.74 | $21.85 | $22.69 | $22.69 | 37,569 |
2022-10-12 | $22.15 | $22.32 | $22.15 | $22.23 | $22.23 | 14,114 |
2022-10-11 | $22.44 | $22.58 | $22.28 | $22.35 | $22.35 | 17,399 |
2022-10-10 | $22.63 | $22.68 | $22.36 | $22.59 | $22.59 | 71,875 |
2022-10-07 | $22.98 | $22.98 | $22.65 | $22.70 | $22.70 | 9,162 |
2022-10-06 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 34,900 |
2022-10-05 | $23.39 | $23.58 | $23.14 | $23.47 | $23.47 | 35,740 |
2022-10-04 | $23.48 | $23.75 | $23.48 | $23.75 | $23.75 | 20,027 |
2022-10-03 | $22.67 | $22.91 | $22.67 | $22.83 | $22.83 | 10,037 |
2022-09-30 | $22.39 | $22.53 | $22.28 | $22.28 | $22.28 | 14,555 |
2022-09-29 | $22.26 | $22.48 | $22.21 | $22.48 | $22.48 | 19,812 |
2022-09-28 | $22.29 | $22.82 | $22.29 | $22.77 | $22.77 | 84,099 |
2022-09-27 | $22.55 | $22.63 | $22.18 | $22.33 | $22.33 | 23,367 |
2022-09-26 | $22.63 | $22.73 | $22.31 | $22.49 | $22.49 | 228,409 |
2022-09-23 | $23.09 | $23.09 | $22.71 | $22.85 | $22.85 | 23,379 |
2022-09-22 | $23.78 | $23.78 | $23.49 | $23.62 | $23.62 | 5,512 |
2022-09-21 | $24.01 | $24.03 | $23.61 | $23.63 | $23.63 | 9,115 |
2022-09-20 | $24.00 | $24.06 | $23.80 | $23.96 | $23.96 | 9,760 |
2022-09-19 | $24.07 | $24.40 | $24.07 | $24.36 | $24.36 | 23,643 |
2022-09-16 | $24.12 | $24.35 | $24.04 | $24.30 | $24.30 | 29,409 |
2022-09-15 | $24.47 | $24.56 | $24.37 | $24.38 | $24.38 | 4,247 |
2022-09-14 | $24.63 | $24.64 | $24.49 | $24.54 | $24.54 | 4,772 |
2022-09-13 | $24.95 | $25.99 | $24.48 | $24.48 | $24.48 | 18,796 |
2022-09-12 | $25.46 | $25.50 | $25.32 | $25.32 | $25.32 | 24,033 |
2022-09-09 | $24.96 | $25.06 | $24.94 | $25.06 | $25.06 | 30,215 |
2022-09-08 | $24.23 | $24.50 | $24.17 | $24.45 | $24.45 | 42,010 |
2022-09-07 | $24.08 | $24.42 | $24.05 | $24.42 | $24.42 | 15,513 |
2022-09-06 | $24.28 | $24.40 | $24.19 | $24.21 | $24.21 | 18,266 |
2022-09-02 | $24.71 | $24.77 | $24.28 | $24.28 | $24.28 | 11,525 |
2022-09-01 | $24.95 | $24.95 | $24.19 | $24.37 | $24.37 | 28,719 |
2022-08-31 | $25.42 | $25.45 | $25.26 | $25.31 | $24.83 | 20,781 |
2022-08-30 | $25.81 | $25.81 | $25.36 | $25.42 | $24.94 | 6,039 |
2022-08-29 | $25.51 | $25.68 | $25.51 | $25.59 | $25.11 | 4,520 |
2022-08-26 | $25.93 | $25.93 | $25.62 | $25.62 | $25.62 | 8,322 |
2022-08-25 | $26.12 | $26.19 | $26.02 | $26.19 | $26.19 | 32,023 |
2022-08-24 | $25.97 | $26.03 | $25.93 | $26.02 | $26.02 | 28,811 |
2022-08-23 | $25.98 | $26.27 | $25.98 | $26.00 | $26.00 | 2,600 |
2022-08-22 | $26.22 | $26.22 | $25.97 | $25.98 | $25.98 | 25,153 |
2022-08-19 | $26.57 | $26.58 | $26.32 | $26.42 | $26.42 | 16,770 |
2022-08-18 | $26.96 | $26.96 | $26.74 | $26.77 | $26.77 | 5,922 |
2022-08-17 | $26.91 | $27.05 | $26.81 | $26.92 | $26.92 | 4,976 |
2022-08-16 | $27.00 | $27.21 | $27.00 | $27.12 | $27.12 | 16,048 |
2022-08-15 | $27.07 | $27.89 | $27.00 | $27.08 | $27.08 | 16,320 |
2022-08-12 | $27.16 | $27.35 | $27.16 | $27.28 | $27.28 | 13,095 |
2022-08-11 | $27.28 | $27.36 | $27.11 | $27.11 | $27.11 | 4,891 |
2022-08-10 | $27.13 | $27.30 | $27.10 | $27.12 | $27.12 | 16,940 |
2022-08-09 | $26.51 | $26.65 | $26.51 | $26.56 | $26.56 | 9,893 |
2022-08-08 | $26.85 | $26.89 | $26.66 | $26.69 | $26.69 | 5,209 |
2022-08-05 | $26.44 | $26.63 | $26.38 | $26.61 | $26.61 | 7,307 |
2022-08-04 | $26.58 | $26.88 | $26.53 | $26.66 | $26.66 | 4,838 |
2022-08-03 | $26.40 | $26.51 | $26.40 | $26.50 | $26.50 | 886 |
2022-08-02 | $26.88 | $26.88 | $26.33 | $26.33 | $26.33 | 3,076 |
2022-08-01 | $26.73 | $26.87 | $26.73 | $26.77 | $26.77 | 1,402 |
2022-07-29 | $26.63 | $26.89 | $26.59 | $26.79 | $26.79 | 8,727 |
2022-07-28 | $26.55 | $26.78 | $26.43 | $26.63 | $26.63 | 13,330 |
2022-07-27 | $26.39 | $26.60 | $26.33 | $26.60 | $26.60 | 6,508 |
2022-07-26 | $26.25 | $26.30 | $26.25 | $26.30 | $26.30 | 3,100 |
2022-07-25 | $26.38 | $26.43 | $26.31 | $26.36 | $26.36 | 8,654 |
2022-07-22 | $26.43 | $26.87 | $26.21 | $26.21 | $26.21 | 8,552 |
2022-07-21 | $26.29 | $26.41 | $26.25 | $26.40 | $26.40 | 9,836 |
2022-07-20 | $26.21 | $26.25 | $26.18 | $26.23 | $26.23 | 6,727 |
2022-07-19 | $26.28 | $26.30 | $26.19 | $26.27 | $26.27 | 3,854 |
2022-07-18 | $26.01 | $26.15 | $25.87 | $25.87 | $25.87 | 14,748 |
2022-07-15 | $26.80 | $26.80 | $25.76 | $25.86 | $25.86 | 13,444 |
2022-07-14 | $25.42 | $25.60 | $25.33 | $25.54 | $25.54 | 6,512 |
2022-07-13 | $25.62 | $25.80 | $25.60 | $25.76 | $25.76 | 6,472 |
2022-07-12 | $25.85 | $25.99 | $25.79 | $25.79 | $25.79 | 3,664 |
2022-07-11 | $25.88 | $25.88 | $25.74 | $25.74 | $25.74 | 2,743 |
2022-07-08 | $25.80 | $25.99 | $25.69 | $25.87 | $25.87 | 36,947 |
2022-07-07 | $25.69 | $25.98 | $25.69 | $25.93 | $25.93 | 8,043 |
2022-07-06 | $25.52 | $25.64 | $25.49 | $25.59 | $25.59 | 12,008 |
2022-07-05 | $25.39 | $25.52 | $25.31 | $25.49 | $25.49 | 6,570 |
2022-07-01 | $25.76 | $25.78 | $25.47 | $25.77 | $25.77 | 7,719 |
2022-06-30 | $25.60 | $25.83 | $25.54 | $25.69 | $25.69 | 6,939 |
2022-06-29 | $26.08 | $26.09 | $25.96 | $26.01 | $26.01 | 8,243 |
2022-06-28 | $26.23 | $26.31 | $25.89 | $25.89 | $25.89 | 7,257 |
2022-06-27 | $25.97 | $26.08 | $25.89 | $25.89 | $25.89 | 13,968 |
2022-06-24 | $25.62 | $26.04 | $25.62 | $26.04 | $26.04 | 18,333 |
2022-06-23 | $25.42 | $25.42 | $25.20 | $25.31 | $25.31 | 7,089 |
2022-06-22 | $25.66 | $25.70 | $25.44 | $25.44 | $25.44 | 56,310 |
2022-06-21 | $25.63 | $25.77 | $25.37 | $25.65 | $25.65 | 18,630 |
2022-06-17 | $25.51 | $25.51 | $25.18 | $25.18 | $25.18 | 2,602 |
2022-06-16 | $26.61 | $26.69 | $26.43 | $26.43 | $25.29 | 6,063 |
2022-06-15 | $27.25 | $27.25 | $27.13 | $27.22 | $26.04 | 5,899 |
2022-06-14 | $27.21 | $27.21 | $27.01 | $27.04 | $25.87 | 5,265 |
2022-06-13 | $27.35 | $27.37 | $27.18 | $27.18 | $26.00 | 23,347 |
2022-06-10 | $27.69 | $27.86 | $27.69 | $27.82 | $26.62 | 3,307 |
2022-06-09 | $28.48 | $28.49 | $28.14 | $28.14 | $26.93 | 8,580 |
2022-06-08 | $28.57 | $28.58 | $28.49 | $28.51 | $27.28 | 7,536 |
2022-06-07 | $28.45 | $28.75 | $28.45 | $28.60 | $27.36 | 13,686 |
2022-06-06 | $28.61 | $28.61 | $28.51 | $28.54 | $27.31 | 4,121 |
2022-06-03 | $28.35 | $28.42 | $28.28 | $28.37 | $27.14 | 6,882 |
2022-06-02 | $28.48 | $28.63 | $28.47 | $28.59 | $27.35 | 9,792 |
2022-06-01 | $28.40 | $28.45 | $28.26 | $28.26 | $27.03 | 5,146 |
2022-05-31 | $28.32 | $28.37 | $28.27 | $28.27 | $27.05 | 3,278 |
2022-05-27 | $28.36 | $28.39 | $28.29 | $28.36 | $27.13 | 3,001 |
2022-05-26 | $28.15 | $28.22 | $28.15 | $28.17 | $26.95 | 1,675 |
2022-05-25 | $27.95 | $28.02 | $27.95 | $28.00 | $26.79 | 4,578 |
2022-05-24 | $28.00 | $28.01 | $27.85 | $27.94 | $26.73 | 6,713 |
2022-05-23 | $27.93 | $28.19 | $27.89 | $28.07 | $26.85 | 29,234 |
2022-05-20 | $27.86 | $27.87 | $27.54 | $27.87 | $26.66 | 22,891 |
2022-05-19 | $27.34 | $27.61 | $27.34 | $27.43 | $26.24 | 13,404 |
2022-05-18 | $27.90 | $27.90 | $27.53 | $27.53 | $26.34 | 19,014 |
2022-05-17 | $28.00 | $28.16 | $27.93 | $28.05 | $26.84 | 22,038 |
2022-05-16 | $27.74 | $27.93 | $27.73 | $27.73 | $26.53 | 4,006 |
2022-05-13 | $27.45 | $27.88 | $27.45 | $27.78 | $26.58 | 21,906 |
2022-05-12 | $27.11 | $27.46 | $27.01 | $27.23 | $26.05 | 29,528 |
2022-05-11 | $27.49 | $27.53 | $27.11 | $27.11 | $25.94 | 992 |
2022-05-10 | $27.66 | $27.66 | $27.20 | $27.33 | $26.14 | 2,342 |
2022-05-09 | $27.30 | $27.30 | $27.12 | $27.12 | $25.94 | 2,751 |
2022-05-06 | $27.74 | $27.78 | $27.65 | $27.73 | $26.53 | 11,487 |
2022-05-05 | $27.98 | $27.98 | $27.76 | $27.88 | $26.67 | 3,697 |
2022-05-04 | $28.03 | $28.43 | $28.03 | $28.43 | $27.20 | 2,907 |
2022-05-03 | $28.24 | $28.37 | $28.24 | $28.29 | $27.07 | 2,580 |
2022-05-02 | $28.00 | $28.13 | $27.91 | $28.12 | $26.90 | 2,113 |
2022-04-29 | $28.72 | $28.72 | $28.15 | $28.15 | $26.93 | 4,811 |
2022-04-28 | $28.45 | $28.51 | $28.45 | $28.51 | $27.28 | 2,774 |
2022-04-27 | $28.02 | $28.02 | $28.02 | $28.02 | $26.81 | 360 |
2022-04-26 | $28.00 | $28.00 | $27.65 | $27.65 | $26.45 | 2,554 |
2022-04-25 | $28.08 | $28.12 | $27.96 | $28.12 | $26.90 | 3,238 |
2022-04-22 | $28.57 | $28.57 | $28.26 | $28.26 | $27.04 | 1,168 |
2022-04-21 | $28.73 | $28.73 | $28.49 | $28.49 | $27.26 | 3,356 |
2022-04-20 | $28.86 | $28.97 | $28.86 | $28.87 | $27.62 | 8,260 |
2022-04-19 | $28.73 | $28.85 | $28.73 | $28.85 | $27.60 | 889 |
2022-04-18 | $28.83 | $28.90 | $28.73 | $28.73 | $27.49 | 1,036 |
2022-04-14 | $28.92 | $28.92 | $28.76 | $28.76 | $27.51 | 1,074 |
2022-04-13 | $28.67 | $28.73 | $28.67 | $28.73 | $27.49 | 1,624 |
2022-04-12 | $28.64 | $28.66 | $28.50 | $28.50 | $27.27 | 1,429 |
2022-04-11 | $28.87 | $28.87 | $28.56 | $28.56 | $27.32 | 1,567 |
2022-04-08 | $28.87 | $28.93 | $28.85 | $28.85 | $27.60 | 1,399 |
2022-04-07 | $28.56 | $28.86 | $28.56 | $28.85 | $27.60 | 1,593 |
2022-04-06 | $28.55 | $28.70 | $28.55 | $28.66 | $27.42 | 3,754 |
2022-04-05 | $28.80 | $28.83 | $28.78 | $28.78 | $27.53 | 855 |
2022-04-04 | $28.98 | $29.04 | $28.98 | $29.03 | $27.77 | 4,426 |
2022-04-01 | $28.78 | $28.78 | $28.66 | $28.75 | $27.50 | 784 |
2022-03-31 | $28.70 | $28.70 | $28.50 | $28.50 | $27.26 | 1,651 |
2022-03-30 | $28.87 | $28.87 | $28.74 | $28.77 | $27.52 | 711 |
2022-03-29 | $28.84 | $28.93 | $28.81 | $28.93 | $27.68 | 783 |
2022-03-28 | $28.46 | $28.55 | $28.46 | $28.55 | $27.32 | 105 |
2022-03-25 | $28.57 | $28.60 | $28.54 | $28.60 | $27.36 | 1,474 |
2022-03-24 | $28.51 | $28.51 | $28.38 | $28.46 | $27.23 | 1,802 |
2022-03-23 | $28.32 | $28.32 | $28.20 | $28.20 | $26.98 | 490 |
2022-03-22 | $28.31 | $28.40 | $28.31 | $28.40 | $27.17 | 3,869 |
2022-03-21 | $28.19 | $28.24 | $28.19 | $28.24 | $27.02 | 460 |
2022-03-18 | $28.16 | $28.52 | $28.16 | $28.22 | $27.00 | 3,710 |
2022-03-17 | $27.70 | $27.88 | $27.70 | $27.88 | $26.67 | 1,941 |
2022-03-16 | $27.63 | $27.75 | $27.59 | $27.75 | $26.55 | 2,577 |
2022-03-15 | $26.97 | $27.15 | $26.96 | $27.15 | $25.97 | 1,421 |
2022-03-14 | $27.02 | $27.02 | $26.88 | $26.88 | $25.72 | 587 |
2022-03-11 | $26.71 | $26.71 | $26.71 | $26.71 | $25.55 | 404 |
2022-03-10 | $26.89 | $26.92 | $26.89 | $26.92 | $25.76 | 1,046 |
2022-03-09 | $27.04 | $27.04 | $27.03 | $27.03 | $25.86 | 167 |
2022-03-08 | $26.35 | $26.71 | $26.24 | $26.38 | $25.23 | 3,349 |
2022-03-07 | $26.57 | $26.57 | $26.29 | $26.46 | $25.31 | 926 |
2022-03-04 | $26.95 | $27.05 | $26.92 | $27.05 | $25.88 | 2,186 |
2022-03-03 | $27.52 | $27.52 | $27.52 | $27.52 | $26.33 | 31 |
2022-03-02 | $27.67 | $27.88 | $27.67 | $27.79 | $26.59 | 435 |
2022-03-01 | $27.41 | $27.41 | $27.40 | $27.40 | $26.21 | 560 |
2022-02-28 | $27.73 | $27.73 | $27.69 | $27.69 | $26.49 | 427 |
2022-02-25 | $27.46 | $27.87 | $27.46 | $27.87 | $26.66 | 3,235 |
2022-02-24 | $26.95 | $27.31 | $26.95 | $27.31 | $26.12 | 1,088 |
2022-02-23 | $27.76 | $27.76 | $27.53 | $27.53 | $26.33 | 261 |
2022-02-22 | $27.61 | $27.64 | $27.61 | $27.64 | $26.44 | 266 |
2022-02-18 | $27.79 | $27.83 | $27.79 | $27.83 | $26.62 | 644 |
2022-02-17 | $28.00 | $28.01 | $27.92 | $27.92 | $26.71 | 480 |
2022-02-16 | $28.17 | $28.32 | $28.17 | $28.32 | $27.09 | 163 |
2022-02-15 | $28.12 | $28.20 | $28.12 | $28.20 | $26.98 | 1,202 |
2022-02-14 | $27.74 | $27.90 | $27.73 | $27.90 | $26.69 | 3,425 |
2022-02-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.79 | 164 |
2022-02-10 | $28.22 | $28.38 | $28.15 | $28.21 | $26.99 | 733 |
2022-02-09 | $28.44 | $28.55 | $28.44 | $28.51 | $27.28 | 3,771 |
2022-02-08 | $28.24 | $28.24 | $28.21 | $28.21 | $26.99 | 713 |
2022-02-07 | $28.05 | $28.05 | $28.05 | $28.05 | $26.84 | 17 |
2022-02-04 | $27.40 | $27.97 | $27.38 | $27.92 | $26.71 | 1,145 |
2022-02-03 | $27.98 | $27.98 | $27.83 | $27.84 | $26.63 | 1,011 |
2022-02-02 | $28.27 | $28.27 | $28.23 | $28.26 | $27.03 | 1,223 |
2022-02-01 | $27.97 | $28.10 | $27.97 | $28.07 | $26.86 | 1,791 |
2022-01-31 | $27.87 | $27.94 | $27.87 | $27.94 | $26.73 | 217 |
2022-01-28 | $27.72 | $27.72 | $27.72 | $27.72 | $26.52 | 155 |
2022-01-27 | $27.65 | $27.72 | $27.63 | $27.63 | $26.43 | 1,249 |
2022-01-26 | $27.69 | $27.76 | $27.55 | $27.55 | $26.36 | 877 |
2022-01-25 | $27.42 | $27.61 | $27.42 | $27.61 | $26.41 | 2,288 |
2022-01-24 | $27.54 | $27.70 | $27.28 | $27.70 | $26.51 | 5,374 |
2022-01-21 | $28.10 | $28.10 | $27.93 | $27.93 | $26.72 | 463 |
2022-01-20 | $28.58 | $28.58 | $28.29 | $28.29 | $27.06 | 684 |
2022-01-19 | $28.52 | $28.52 | $28.46 | $28.46 | $27.23 | 256 |
2022-01-18 | $28.50 | $28.50 | $28.37 | $28.37 | $27.15 | 3,101 |
2022-01-14 | $28.35 | $28.57 | $28.35 | $28.57 | $27.33 | 487 |
2022-01-13 | $28.81 | $28.81 | $28.56 | $28.56 | $27.32 | 877 |
2022-01-12 | $28.85 | $28.90 | $28.85 | $28.85 | $27.60 | 798 |
2022-01-11 | $28.55 | $28.72 | $28.55 | $28.72 | $27.48 | 2,865 |
2022-01-10 | $28.37 | $28.55 | $28.37 | $28.55 | $27.31 | 1,210 |
2022-01-07 | $28.64 | $28.76 | $28.64 | $28.76 | $27.51 | 1,364 |
2022-01-06 | $28.71 | $28.71 | $28.71 | $28.71 | $27.47 | 36 |
2022-01-05 | $29.05 | $29.10 | $28.85 | $28.85 | $27.60 | 2,477 |
2022-01-04 | $29.02 | $29.05 | $29.02 | $29.05 | $27.79 | 468 |
2022-01-03 | $28.92 | $29.00 | $28.92 | $28.96 | $27.71 | 2,435 |
2021-12-31 | $28.90 | $28.90 | $28.78 | $28.78 | $27.53 | 113 |
2021-12-30 | $28.82 | $28.82 | $28.82 | $28.82 | $27.57 | 12 |
2021-12-29 | $28.90 | $28.93 | $28.87 | $28.89 | $27.64 | 690 |
2021-12-28 | $28.94 | $28.94 | $28.94 | $28.94 | $27.69 | 2 |
2021-12-27 | $28.85 | $28.88 | $28.79 | $28.81 | $27.56 | 1,166 |
2021-12-23 | $28.48 | $28.74 | $28.48 | $28.71 | $27.46 | 2,704 |
2021-12-22 | $28.26 | $28.63 | $28.26 | $28.52 | $27.28 | 4,174 |
2021-12-21 | $28.20 | $28.45 | $28.20 | $28.45 | $27.22 | 577 |
2021-12-20 | $28.05 | $28.19 | $27.99 | $28.19 | $26.97 | 4,823 |
2021-12-17 | $28.37 | $28.37 | $28.23 | $28.24 | $27.01 | 994 |
2021-12-16 | $28.51 | $28.52 | $28.46 | $28.52 | $27.28 | 452 |
2021-12-15 | $28.45 | $28.58 | $28.21 | $28.57 | $27.33 | 8,806 |
2021-12-14 | $28.17 | $28.21 | $28.17 | $28.21 | $26.99 | 371 |
2021-12-13 | $28.46 | $28.46 | $28.35 | $28.35 | $27.12 | 3,240 |
2021-12-10 | $29.10 | $29.10 | $29.10 | $29.10 | $27.22 | 90 |
2021-12-09 | $29.14 | $29.16 | $29.04 | $29.04 | $27.16 | 2,210 |
2021-12-08 | $29.23 | $29.23 | $29.12 | $29.16 | $27.28 | 923 |
2021-12-07 | $29.03 | $29.18 | $29.03 | $29.15 | $27.27 | 2,577 |
2021-12-06 | $28.65 | $28.65 | $28.57 | $28.57 | $26.72 | 251 |
2021-12-03 | $28.27 | $28.29 | $28.27 | $28.29 | $26.46 | 1,675 |
2021-12-02 | $28.47 | $28.47 | $28.35 | $28.38 | $26.55 | 1,861 |
2021-12-01 | $28.52 | $28.66 | $28.11 | $28.11 | $26.29 | 10,952 |
2021-11-30 | $28.37 | $28.37 | $28.31 | $28.31 | $26.48 | 7,107 |
2021-11-29 | $28.61 | $28.74 | $28.61 | $28.62 | $26.77 | 19,791 |
2021-11-26 | $28.61 | $28.61 | $28.36 | $28.36 | $26.53 | 548 |
2021-11-24 | $29.08 | $29.08 | $29.08 | $29.08 | $27.20 | 330 |
2021-11-23 | $29.11 | $29.22 | $29.09 | $29.22 | $27.33 | 1,286 |
2021-11-22 | $29.28 | $29.28 | $29.14 | $29.14 | $27.26 | 438 |
2021-11-19 | $29.17 | $29.19 | $29.17 | $29.19 | $27.30 | 351 |
2021-11-18 | $29.18 | $29.18 | $29.15 | $29.15 | $27.27 | 3,474 |
2021-11-17 | $29.14 | $29.15 | $29.10 | $29.15 | $27.27 | 751 |
2021-11-16 | $29.10 | $29.15 | $29.10 | $29.15 | $27.27 | 541 |
2021-11-15 | $29.12 | $29.13 | $29.09 | $29.13 | $27.25 | 983 |
2021-11-12 | $29.06 | $29.13 | $29.06 | $29.13 | $27.25 | 1,477 |
2021-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.13 | 104 |
2021-11-10 | $28.66 | $28.66 | $28.66 | $28.66 | $26.81 | 411 |
2021-11-09 | $28.70 | $28.80 | $28.70 | $28.76 | $26.90 | 593 |
2021-11-08 | $28.84 | $28.84 | $28.84 | $28.84 | $26.98 | 16 |
2021-11-05 | $28.94 | $28.94 | $28.84 | $28.91 | $27.05 | 299 |
2021-11-04 | $28.93 | $28.93 | $28.84 | $28.93 | $27.06 | 1,945 |
2021-11-03 | $28.78 | $28.78 | $28.78 | $28.78 | $26.92 | 18 |
2021-11-02 | $28.56 | $28.56 | $28.56 | $28.56 | $26.72 | 26 |
2021-11-01 | $28.70 | $28.70 | $28.52 | $28.60 | $26.75 | 473 |
2021-10-29 | $28.28 | $28.41 | $28.21 | $28.41 | $26.57 | 1,419 |
2021-10-28 | $28.40 | $28.40 | $28.40 | $28.40 | $26.56 | 2,140 |
2021-10-27 | $28.33 | $28.36 | $28.26 | $28.26 | $26.43 | 2,140 |
2021-10-26 | $28.39 | $28.39 | $28.38 | $28.38 | $26.55 | 167 |
2021-10-25 | $28.29 | $28.29 | $28.29 | $28.29 | $26.46 | 7 |
2021-10-22 | $28.39 | $28.39 | $28.33 | $28.33 | $26.50 | 354 |
2021-10-21 | $28.18 | $28.18 | $28.10 | $28.18 | $26.36 | 483 |
2021-10-20 | $28.20 | $28.30 | $28.20 | $28.30 | $26.47 | 252 |
2021-10-19 | $28.32 | $28.32 | $28.31 | $28.31 | $26.48 | 163 |
2021-10-18 | $28.12 | $28.20 | $28.12 | $28.15 | $26.33 | 1,867 |
2021-10-15 | $28.29 | $28.29 | $28.28 | $28.28 | $26.46 | 247 |
2021-10-14 | $28.07 | $28.07 | $28.02 | $28.07 | $26.26 | 3,177 |
2021-10-13 | $27.80 | $27.80 | $27.79 | $27.79 | $26.00 | 461 |
2021-10-12 | $27.64 | $27.64 | $27.64 | $27.64 | $25.86 | 645 |
2021-10-11 | $27.56 | $27.56 | $27.56 | $27.56 | $25.78 | 300 |
2021-10-08 | $27.53 | $27.58 | $27.53 | $27.57 | $25.79 | 664 |
2021-10-07 | $27.52 | $27.56 | $27.52 | $27.56 | $25.78 | 667 |
2021-10-06 | $26.97 | $27.29 | $26.97 | $27.29 | $25.53 | 436 |
2021-10-05 | $27.32 | $27.38 | $27.32 | $27.38 | $25.61 | 5,977 |
2021-10-04 | $27.16 | $27.23 | $27.16 | $27.23 | $25.47 | 1,666 |
2021-10-01 | $27.59 | $27.59 | $27.59 | $27.59 | $25.81 | 54 |
2021-09-30 | $27.76 | $27.76 | $27.66 | $27.66 | $25.88 | 668 |
2021-09-29 | $27.91 | $27.91 | $27.91 | $27.91 | $26.11 | 111 |
2021-09-28 | $27.71 | $27.71 | $27.71 | $27.71 | $25.92 | 71 |
2021-09-27 | $28.34 | $28.34 | $28.34 | $28.34 | $26.51 | 343 |
2021-09-24 | $28.45 | $28.45 | $28.45 | $28.45 | $26.61 | 303 |
2021-09-23 | $28.55 | $28.66 | $28.54 | $28.66 | $26.81 | 1,589 |
2021-09-22 | $28.42 | $28.57 | $28.39 | $28.49 | $26.65 | 8,306 |
2021-09-21 | $28.42 | $28.42 | $28.35 | $28.35 | $26.52 | 204 |
2021-09-20 | $28.15 | $28.15 | $28.15 | $28.15 | $26.33 | 6 |
2021-09-17 | $28.65 | $28.65 | $28.65 | $28.65 | $26.80 | 313 |
2021-09-16 | $28.78 | $28.95 | $28.73 | $28.95 | $27.08 | 3,183 |
2021-09-15 | $28.86 | $28.92 | $28.85 | $28.92 | $27.06 | 972 |
2021-09-14 | $28.86 | $28.94 | $28.86 | $28.88 | $27.01 | 251 |
2021-09-13 | $28.93 | $29.04 | $28.93 | $29.04 | $27.16 | 1,118 |
2021-09-10 | $28.85 | $28.85 | $28.83 | $28.83 | $26.97 | 646 |
2021-09-09 | $28.77 | $28.89 | $28.77 | $28.89 | $27.02 | 609 |
2021-09-08 | $29.00 | $29.01 | $28.89 | $29.01 | $27.14 | 696 |
2021-09-07 | $29.09 | $29.17 | $29.09 | $29.17 | $27.29 | 610 |
2021-09-03 | $29.03 | $29.03 | $29.03 | $29.03 | $27.15 | 18 |
2021-09-02 | $28.98 | $28.98 | $28.81 | $28.86 | $27.00 | 514 |
2021-09-01 | $28.72 | $28.86 | $28.72 | $28.86 | $27.00 | 2,215 |
2021-08-31 | $28.68 | $28.72 | $28.68 | $28.72 | $26.86 | 608 |
2021-08-30 | $28.78 | $28.86 | $28.78 | $28.86 | $27.00 | 981 |
2021-08-27 | $28.67 | $28.71 | $28.67 | $28.71 | $26.85 | 1,523 |
2021-08-26 | $28.63 | $28.63 | $28.63 | $28.63 | $26.78 | 25 |
2021-08-25 | $28.63 | $28.70 | $28.63 | $28.69 | $26.84 | 799 |
2021-08-24 | $28.77 | $28.77 | $28.74 | $28.74 | $26.88 | 648 |
2021-08-23 | $28.71 | $28.74 | $28.71 | $28.74 | $26.88 | 1,626 |
2021-08-20 | $28.71 | $28.71 | $28.68 | $28.68 | $26.83 | 204 |
2021-08-19 | $28.51 | $28.51 | $28.51 | $28.51 | $26.67 | 80 |
2021-08-18 | $28.75 | $28.75 | $28.60 | $28.60 | $26.76 | 395 |
2021-08-17 | $28.77 | $28.78 | $28.77 | $28.78 | $26.92 | 957 |
2021-08-16 | $28.69 | $28.91 | $28.69 | $28.90 | $27.03 | 2,658 |
2021-08-13 | $28.95 | $29.01 | $28.95 | $29.01 | $27.14 | 262 |
2021-08-12 | $28.90 | $29.01 | $28.90 | $28.97 | $27.10 | 3,757 |
2021-08-11 | $28.86 | $29.02 | $28.86 | $28.96 | $27.09 | 794 |
2021-08-10 | $28.70 | $28.81 | $28.70 | $28.80 | $26.94 | 2,362 |
2021-08-09 | $28.65 | $28.78 | $28.64 | $28.74 | $26.88 | 2,505 |
2021-08-06 | $28.63 | $28.65 | $28.57 | $28.64 | $26.79 | 8,160 |
2021-08-05 | $28.74 | $28.74 | $28.74 | $28.74 | $26.88 | 94 |
2021-08-04 | $28.77 | $28.77 | $28.72 | $28.76 | $26.90 | 3,353 |
2021-08-03 | $28.75 | $28.78 | $28.62 | $28.74 | $26.88 | 3,193 |
2021-08-02 | $28.58 | $28.58 | $28.58 | $28.58 | $26.74 | 144 |
2021-07-30 | $28.44 | $28.44 | $28.43 | $28.43 | $26.60 | 269 |
2021-07-29 | $28.57 | $28.64 | $28.57 | $28.64 | $26.79 | 2,528 |
2021-07-28 | $28.43 | $28.45 | $28.42 | $28.45 | $26.62 | 1,505 |
2021-07-27 | $28.34 | $28.42 | $28.34 | $28.42 | $26.58 | 572 |
2021-07-26 | $28.55 | $28.55 | $28.55 | $28.55 | $26.71 | 111 |
2021-07-23 | $28.56 | $28.58 | $28.54 | $28.58 | $26.73 | 1,692 |
2021-07-22 | $28.25 | $28.30 | $28.24 | $28.30 | $26.47 | 1,011 |
2021-07-21 | $28.29 | $28.36 | $28.27 | $28.36 | $26.53 | 3,288 |
2021-07-20 | $28.06 | $28.06 | $28.06 | $28.06 | $26.25 | 202 |
2021-07-19 | $27.76 | $27.85 | $26.29 | $27.79 | $25.99 | 12,263 |
2021-07-16 | $28.23 | $28.30 | $28.23 | $28.23 | $26.41 | 552 |
2021-07-15 | $28.25 | $28.35 | $28.25 | $28.35 | $26.52 | 163 |
2021-07-14 | $28.59 | $28.59 | $28.47 | $28.49 | $26.65 | 1,628 |
2021-07-13 | $28.46 | $28.53 | $28.46 | $28.46 | $26.62 | 2,292 |
2021-07-12 | $28.45 | $28.45 | $28.45 | $28.45 | $26.61 | 79 |
2021-07-09 | $28.23 | $28.27 | $28.23 | $28.27 | $26.45 | 311 |
2021-07-08 | $27.98 | $28.07 | $27.92 | $27.92 | $26.12 | 886 |
2021-07-07 | $28.30 | $28.37 | $28.22 | $28.32 | $26.49 | 4,392 |
2021-07-06 | $28.30 | $28.30 | $28.10 | $28.11 | $26.29 | 3,532 |
2021-07-02 | $28.27 | $28.27 | $28.22 | $28.22 | $26.40 | 1,221 |
2021-07-01 | $28.16 | $28.18 | $28.16 | $28.18 | $26.36 | 739 |
2021-06-30 | $28.07 | $28.07 | $28.07 | $28.07 | $26.26 | 29 |
2021-06-29 | $28.11 | $28.23 | $28.11 | $28.23 | $26.41 | 2,554 |
2021-06-28 | $28.16 | $28.23 | $28.15 | $28.15 | $26.33 | 3,571 |
2021-06-25 | $28.17 | $28.26 | $28.17 | $28.24 | $26.42 | 1,958 |
2021-06-24 | $28.15 | $28.15 | $28.15 | $28.15 | $26.33 | 274 |
2021-06-23 | $28.06 | $28.06 | $27.91 | $27.91 | $26.11 | 495 |
2021-06-22 | $28.03 | $28.08 | $28.03 | $28.08 | $26.27 | 1,521 |
2021-06-21 | $27.93 | $28.09 | $27.91 | $28.05 | $26.24 | 823 |
2021-06-18 | $27.97 | $27.97 | $27.81 | $27.83 | $26.03 | 2,944 |
2021-06-17 | $28.19 | $28.19 | $28.12 | $28.18 | $26.36 | 2,242 |
2021-06-16 | $28.33 | $28.33 | $28.26 | $28.26 | $26.43 | 334 |
2021-06-15 | $28.24 | $28.28 | $28.24 | $28.24 | $26.41 | 2,159 |
2021-06-14 | $28.18 | $28.20 | $28.12 | $28.19 | $26.37 | 3,846 |
2021-06-11 | $28.19 | $28.19 | $28.06 | $28.15 | $26.33 | 1,477 |
2021-06-10 | $27.96 | $28.10 | $27.96 | $28.02 | $26.21 | 1,347 |
2021-06-09 | $28.14 | $28.14 | $28.09 | $28.09 | $26.13 | 1,997 |
2021-06-08 | $28.08 | $28.23 | $28.08 | $28.16 | $26.20 | 4,533 |
2021-06-07 | $28.23 | $28.23 | $28.15 | $28.15 | $26.19 | 1,180 |
2021-06-04 | $28.10 | $28.18 | $28.08 | $28.18 | $26.22 | 2,491 |
2021-06-03 | $27.90 | $27.97 | $27.78 | $27.90 | $25.96 | 6,930 |
2021-06-02 | $27.91 | $27.95 | $27.90 | $27.90 | $25.96 | 1,924 |
2021-06-01 | $28.08 | $28.08 | $27.81 | $27.81 | $25.87 | 2,130 |
2021-05-28 | $27.81 | $27.85 | $27.81 | $27.82 | $25.88 | 1,815 |
2021-05-27 | $27.72 | $27.72 | $27.64 | $27.67 | $25.74 | 1,887 |
2021-05-26 | $27.70 | $27.71 | $27.61 | $27.61 | $25.69 | 1,283 |
2021-05-25 | $27.77 | $27.77 | $27.59 | $27.59 | $25.67 | 199 |
2021-05-24 | $27.68 | $27.76 | $27.59 | $27.60 | $25.68 | 9,126 |
2021-05-21 | $27.59 | $27.72 | $27.59 | $27.61 | $25.69 | 1,684 |
2021-05-20 | $27.49 | $27.49 | $27.49 | $27.49 | $25.58 | 188 |
2021-05-19 | $27.30 | $27.37 | $27.07 | $27.32 | $25.42 | 1,402 |
2021-05-18 | $27.58 | $27.58 | $27.53 | $27.53 | $25.61 | 2,669 |
2021-05-17 | $27.43 | $27.47 | $27.40 | $27.47 | $25.55 | 1,440 |
2021-05-14 | $27.44 | $27.59 | $27.38 | $27.58 | $25.66 | 11,880 |
2021-05-13 | $26.90 | $27.24 | $26.90 | $27.23 | $25.34 | 3,480 |
2021-05-12 | $27.40 | $27.40 | $26.88 | $27.12 | $25.23 | 14,048 |
2021-05-11 | $27.30 | $27.41 | $27.30 | $27.37 | $25.46 | 1,795 |
2021-05-10 | $27.87 | $27.89 | $27.68 | $27.68 | $25.75 | 3,185 |
2021-05-07 | $27.81 | $27.81 | $27.76 | $27.77 | $25.84 | 7,343 |
2021-05-06 | $27.52 | $27.65 | $27.47 | $27.65 | $25.72 | 3,296 |
2021-05-05 | $27.47 | $27.59 | $27.45 | $27.55 | $25.63 | 4,300 |
2021-05-04 | $27.27 | $27.27 | $27.17 | $27.17 | $25.28 | 6,102 |
2021-05-03 | $27.33 | $27.43 | $27.33 | $27.40 | $25.49 | 7,017 |
2021-04-30 | $27.28 | $27.31 | $27.19 | $27.19 | $25.30 | 3,507 |
2021-04-29 | $27.47 | $27.47 | $27.23 | $27.33 | $25.43 | 20,724 |
2021-04-28 | $27.37 | $27.37 | $27.24 | $27.24 | $25.34 | 6,702 |
2021-04-27 | $27.28 | $27.29 | $27.21 | $27.21 | $25.32 | 1,989 |
2021-04-26 | $27.45 | $27.47 | $27.38 | $27.38 | $25.47 | 8,367 |
2021-04-23 | $27.41 | $27.48 | $27.38 | $27.38 | $25.47 | 2,546 |
2021-04-22 | $27.46 | $27.46 | $27.27 | $27.27 | $25.37 | 1,659 |
2021-04-21 | $26.90 | $27.32 | $26.90 | $27.28 | $25.38 | 3,251 |
2021-04-20 | $27.21 | $27.21 | $27.06 | $27.07 | $25.19 | 2,607 |
2021-04-19 | $27.53 | $27.54 | $27.44 | $27.44 | $25.53 | 4,644 |
2021-04-16 | $27.49 | $27.62 | $27.49 | $27.58 | $25.66 | 7,661 |
2021-04-15 | $27.36 | $27.44 | $27.36 | $27.42 | $25.51 | 1,613 |
2021-04-14 | $27.23 | $27.24 | $27.17 | $27.17 | $25.28 | 882 |
2021-04-13 | $27.13 | $27.15 | $27.13 | $27.15 | $25.26 | 553 |
2021-04-12 | $27.07 | $27.12 | $27.07 | $27.12 | $25.23 | 7,624 |
2021-04-09 | $27.25 | $27.30 | $27.23 | $27.30 | $25.40 | 2,270 |
2021-04-08 | $27.15 | $27.20 | $27.15 | $27.20 | $25.31 | 603 |
2021-04-07 | $27.10 | $27.14 | $27.07 | $27.07 | $25.19 | 1,813 |
2021-04-06 | $27.07 | $27.08 | $27.01 | $27.01 | $25.13 | 2,224 |
2021-04-05 | $27.20 | $27.30 | $27.18 | $27.26 | $25.36 | 1,354 |
2021-04-01 | $26.85 | $27.00 | $26.85 | $27.00 | $25.12 | 982 |
2021-03-31 | $26.76 | $26.80 | $26.75 | $26.75 | $24.89 | 4,474 |
2021-03-30 | $26.86 | $26.86 | $26.79 | $26.81 | $24.94 | 425 |
2021-03-29 | $26.86 | $26.86 | $26.86 | $26.86 | $24.99 | 26 |
2021-03-26 | $26.65 | $26.82 | $26.65 | $26.82 | $24.95 | 1,171 |
2021-03-25 | $26.43 | $26.46 | $26.43 | $26.46 | $24.62 | 399 |
2021-03-24 | $26.37 | $26.45 | $26.27 | $26.31 | $24.48 | 1,368 |
2021-03-23 | $26.47 | $26.47 | $26.31 | $26.31 | $24.48 | 532 |
2021-03-22 | $26.43 | $26.43 | $26.37 | $26.37 | $24.53 | 341 |
2021-03-19 | $26.40 | $26.51 | $26.35 | $26.40 | $24.57 | 3,675 |
2021-03-18 | $26.30 | $26.30 | $26.30 | $26.30 | $24.47 | 306 |
2021-03-17 | $26.32 | $26.55 | $26.32 | $26.48 | $24.63 | 13,631 |
2021-03-16 | $26.53 | $26.56 | $26.53 | $26.53 | $24.68 | 1,528 |
2021-03-15 | $26.27 | $26.37 | $26.27 | $26.37 | $24.53 | 2,316 |
2021-03-12 | $26.30 | $26.30 | $26.23 | $26.28 | $24.45 | 2,858 |
2021-03-11 | $26.22 | $26.28 | $26.11 | $26.11 | $24.29 | 1,988 |
2021-03-10 | $26.10 | $26.10 | $26.07 | $26.07 | $24.25 | 707 |
2021-03-09 | $26.00 | $26.15 | $26.00 | $26.09 | $24.27 | 400 |
2021-03-08 | $25.92 | $25.99 | $25.84 | $25.99 | $24.18 | 6,019 |
2021-03-05 | $25.62 | $25.95 | $25.62 | $25.95 | $24.14 | 608 |
2021-03-04 | $25.80 | $25.89 | $25.62 | $25.67 | $23.88 | 2,684 |
2021-03-03 | $25.93 | $25.93 | $25.79 | $25.79 | $23.99 | 921 |
2021-03-02 | $26.06 | $26.11 | $25.93 | $25.93 | $24.12 | 2,907 |
2021-03-01 | $25.94 | $26.06 | $25.94 | $26.06 | $24.25 | 1,774 |
2021-02-26 | $25.60 | $25.61 | $25.60 | $25.61 | $23.82 | 559 |
2021-02-25 | $26.10 | $26.11 | $25.61 | $25.84 | $24.04 | 6,921 |
2021-02-24 | $25.96 | $26.15 | $25.83 | $26.10 | $24.28 | 12,367 |
2021-02-23 | $26.02 | $26.08 | $26.02 | $26.06 | $24.24 | 1,310 |
2021-02-22 | $26.14 | $26.14 | $26.00 | $26.00 | $24.19 | 1,042 |
2021-02-19 | $26.17 | $26.17 | $26.17 | $26.17 | $24.35 | 216 |
2021-02-18 | $26.20 | $26.20 | $26.10 | $26.19 | $24.36 | 1,022 |
2021-02-17 | $26.33 | $26.35 | $26.29 | $26.35 | $24.51 | 1,582 |
2021-02-16 | $26.53 | $26.53 | $26.45 | $26.50 | $24.65 | 2,229 |
2021-02-12 | $26.16 | $26.26 | $26.11 | $26.26 | $24.43 | 2,254 |
2021-02-11 | $25.87 | $26.04 | $25.87 | $26.01 | $24.20 | 2,264 |
2021-02-10 | $25.83 | $25.90 | $25.83 | $25.90 | $24.09 | 465 |
2021-02-09 | $26.06 | $26.07 | $25.93 | $25.94 | $24.13 | 3,949 |
2021-02-08 | $26.06 | $26.09 | $25.96 | $25.96 | $24.15 | 8,950 |
2021-02-05 | $25.76 | $25.86 | $25.76 | $25.82 | $24.02 | 5,300 |
2021-02-04 | $25.58 | $25.68 | $25.57 | $25.68 | $23.89 | 9,961 |
2021-02-03 | $25.64 | $26.38 | $25.63 | $25.75 | $23.96 | 17,923 |
2021-02-02 | $25.64 | $25.71 | $25.64 | $25.69 | $23.90 | 1,715 |
2021-02-01 | $25.58 | $25.58 | $25.40 | $25.54 | $23.76 | 6,321 |
2021-01-29 | $25.48 | $25.48 | $25.02 | $25.20 | $23.45 | 2,529 |
2021-01-28 | $25.67 | $25.82 | $25.67 | $25.72 | $23.93 | 753 |
2021-01-27 | $25.80 | $25.82 | $25.67 | $25.67 | $23.88 | 2,225 |
2021-01-26 | $26.12 | $26.19 | $26.12 | $26.17 | $24.35 | 3,078 |
2021-01-25 | $26.13 | $26.22 | $26.07 | $26.22 | $24.39 | 8,594 |
2021-01-22 | $26.05 | $26.09 | $26.05 | $26.09 | $24.27 | 3,848 |
2021-01-21 | $26.30 | $26.30 | $26.07 | $26.08 | $24.27 | 2,040 |
2021-01-20 | $26.11 | $26.21 | $26.08 | $26.21 | $24.38 | 2,231 |
2021-01-19 | $26.03 | $26.06 | $26.00 | $26.06 | $24.25 | 8,171 |
2021-01-15 | $26.14 | $26.14 | $25.97 | $26.06 | $24.25 | 6,783 |
2021-01-14 | $26.32 | $26.36 | $26.27 | $26.27 | $24.44 | 2,513 |
2021-01-13 | $26.15 | $26.20 | $26.15 | $26.16 | $24.34 | 4,115 |
2021-01-12 | $26.09 | $26.10 | $26.04 | $26.10 | $24.29 | 1,778 |
2021-01-11 | $26.19 | $26.20 | $26.16 | $26.17 | $24.35 | 3,947 |
2021-01-08 | $26.23 | $26.36 | $26.23 | $26.36 | $24.53 | 848 |
2021-01-07 | $26.04 | $26.07 | $25.96 | $26.07 | $24.26 | 6,402 |
2021-01-06 | $25.97 | $26.06 | $25.96 | $25.98 | $24.17 | 2,566 |
2021-01-05 | $25.70 | $25.77 | $25.68 | $25.68 | $23.90 | 737 |
2021-01-04 | $25.87 | $25.87 | $25.53 | $25.53 | $23.75 | 1,593 |
2020-12-31 | $25.29 | $25.30 | $25.29 | $25.30 | $23.54 | 256 |
2020-12-30 | $25.53 | $25.53 | $25.42 | $25.48 | $23.71 | 1,297 |
2020-12-29 | $25.62 | $25.63 | $25.52 | $25.52 | $23.74 | 848 |
2020-12-28 | $25.37 | $25.38 | $25.33 | $25.38 | $23.61 | 1,430 |
2020-12-24 | $25.13 | $25.13 | $25.13 | $25.13 | $23.38 | 626 |
2020-12-23 | $25.08 | $25.17 | $25.07 | $25.17 | $23.42 | 4,761 |
2020-12-22 | $25.08 | $25.10 | $25.03 | $25.10 | $23.35 | 929 |
2020-12-21 | $24.95 | $25.08 | $24.95 | $25.03 | $23.29 | 2,727 |
2020-12-18 | $25.29 | $25.29 | $25.29 | $25.29 | $23.53 | 383 |
2020-12-17 | $25.30 | $25.30 | $25.30 | $25.30 | $23.54 | 117 |
2020-12-16 | $25.21 | $25.22 | $25.21 | $25.22 | $23.47 | 645 |
2020-12-15 | $25.12 | $25.18 | $25.10 | $25.15 | $23.40 | 3,554 |
2020-12-14 | $25.23 | $25.23 | $25.04 | $25.04 | $23.30 | 195 |
2020-12-11 | $26.25 | $26.29 | $26.20 | $26.26 | $23.38 | 1,668 |
2020-12-10 | $26.21 | $26.23 | $26.21 | $26.23 | $23.35 | 455 |
2020-12-09 | $26.14 | $26.23 | $26.14 | $26.23 | $23.36 | 712 |
2020-12-08 | $26.06 | $26.11 | $26.06 | $26.11 | $23.25 | 576 |
2020-12-07 | $26.14 | $26.14 | $25.94 | $25.99 | $23.14 | 1,324 |
2020-12-04 | $25.97 | $26.05 | $25.95 | $26.05 | $23.19 | 7,852 |
2020-12-03 | $25.90 | $25.97 | $25.88 | $25.88 | $23.05 | 260 |
2020-12-02 | $25.90 | $25.94 | $25.90 | $25.90 | $23.06 | 2,222 |
2020-12-01 | $25.89 | $25.90 | $25.86 | $25.86 | $23.02 | 578 |
2020-11-30 | $25.86 | $25.86 | $25.64 | $25.64 | $22.83 | 1,574 |
2020-11-27 | $25.99 | $26.05 | $25.99 | $26.05 | $23.20 | 330 |
2020-11-25 | $25.93 | $25.95 | $25.93 | $25.95 | $23.11 | 266 |
2020-11-24 | $25.73 | $26.00 | $25.68 | $26.00 | $23.15 | 4,969 |
2020-11-23 | $25.66 | $25.66 | $25.66 | $25.66 | $22.85 | 392 |
2020-11-20 | $25.70 | $25.71 | $25.66 | $25.67 | $22.85 | 1,290 |
2020-11-19 | $25.54 | $25.60 | $25.52 | $25.60 | $22.79 | 6,941 |
2020-11-18 | $25.69 | $25.69 | $25.51 | $25.51 | $22.71 | 1,656 |
2020-11-17 | $25.69 | $25.69 | $25.63 | $25.63 | $22.82 | 250 |
2020-11-16 | $25.75 | $25.76 | $25.72 | $25.72 | $22.90 | 4,165 |
2020-11-13 | $25.46 | $25.56 | $25.43 | $25.52 | $22.72 | 3,645 |
2020-11-12 | $25.52 | $25.55 | $25.33 | $25.33 | $22.55 | 3,742 |
2020-11-11 | $25.54 | $25.61 | $25.54 | $25.55 | $22.75 | 5,594 |
2020-11-10 | $25.40 | $25.40 | $25.31 | $25.31 | $22.53 | 6,678 |
2020-11-09 | $25.70 | $25.70 | $25.17 | $25.17 | $22.41 | 854 |
2020-11-06 | $24.50 | $24.50 | $24.46 | $24.46 | $21.78 | 1,259 |
2020-11-05 | $24.62 | $24.62 | $24.46 | $24.46 | $21.78 | 1,841 |
2020-11-04 | $24.10 | $24.32 | $24.10 | $24.13 | $21.49 | 12,019 |
2020-11-03 | $23.95 | $23.95 | $23.95 | $23.95 | $21.32 | 105 |
2020-11-02 | $23.41 | $23.48 | $23.41 | $23.48 | $20.90 | 1,831 |
2020-10-30 | $23.10 | $23.22 | $23.10 | $23.22 | $20.68 | 941 |
2020-10-29 | $23.35 | $23.38 | $23.35 | $23.35 | $20.79 | 825 |
2020-10-28 | $23.31 | $23.31 | $23.14 | $23.14 | $20.61 | 352 |
2020-10-27 | $23.78 | $23.78 | $23.69 | $23.69 | $21.10 | 3,905 |
2020-10-26 | $23.92 | $23.92 | $23.52 | $23.83 | $21.22 | 8,800 |
2020-10-23 | $24.13 | $24.22 | $24.13 | $24.20 | $21.55 | 1,776 |
2020-10-22 | $24.11 | $24.11 | $24.11 | $24.11 | $21.47 | 465 |
2020-10-21 | $24.26 | $24.26 | $24.10 | $24.10 | $21.46 | 184 |
2020-10-20 | $24.32 | $24.34 | $24.32 | $24.34 | $21.67 | 101 |
2020-10-19 | $24.45 | $24.45 | $24.23 | $24.23 | $21.57 | 493 |
2020-10-16 | $24.46 | $24.46 | $24.46 | $24.46 | $21.78 | 86 |
2020-10-15 | $24.20 | $24.35 | $24.20 | $24.29 | $21.63 | 4,236 |
2020-10-14 | $24.57 | $24.57 | $24.53 | $24.53 | $21.84 | 204 |
2020-10-13 | $24.50 | $24.56 | $24.50 | $24.56 | $21.87 | 648 |
2020-10-12 | $24.61 | $24.61 | $24.61 | $24.61 | $21.91 | 50 |
2020-10-09 | $24.62 | $24.62 | $24.56 | $24.56 | $21.87 | 143 |
2020-10-08 | $24.35 | $24.52 | $24.35 | $24.49 | $21.81 | 1,472 |
2020-10-07 | $24.42 | $24.42 | $24.34 | $24.38 | $21.71 | 2,919 |
2020-10-06 | $24.37 | $24.37 | $24.20 | $24.20 | $21.55 | 7,217 |
2020-10-05 | $24.29 | $24.37 | $24.26 | $24.37 | $21.69 | 2,607 |
2020-10-02 | $24.06 | $24.20 | $24.06 | $24.17 | $21.52 | 2,326 |
2020-10-01 | $24.05 | $24.18 | $24.05 | $24.15 | $21.50 | 2,935 |
2020-09-30 | $24.19 | $24.19 | $24.14 | $24.14 | $21.50 | 3,799 |
2020-09-29 | $24.16 | $24.28 | $24.16 | $24.23 | $21.57 | 926 |
2020-09-28 | $24.26 | $24.33 | $24.26 | $24.33 | $21.66 | 1,808 |
2020-09-25 | $24.10 | $24.10 | $24.10 | $24.10 | $21.46 | 40 |
2020-09-24 | $23.99 | $23.99 | $23.99 | $23.99 | $21.36 | 40 |
2020-09-23 | $23.94 | $23.94 | $23.94 | $23.94 | $21.32 | 54 |
2020-09-22 | $23.92 | $23.97 | $23.79 | $23.97 | $21.34 | 1,535 |
2020-09-21 | $23.79 | $23.79 | $23.79 | $23.79 | $21.19 | 207 |
2020-09-18 | $24.30 | $24.30 | $24.25 | $24.25 | $21.60 | 619 |
2020-09-17 | $24.47 | $24.47 | $24.38 | $24.43 | $21.75 | 4,513 |
2020-09-16 | $24.62 | $24.64 | $24.60 | $24.60 | $21.91 | 1,655 |
2020-09-15 | $24.63 | $24.63 | $24.51 | $24.51 | $21.82 | 4,106 |
2020-09-14 | $24.41 | $24.41 | $24.30 | $24.30 | $21.64 | 616 |
2020-09-11 | $24.28 | $24.34 | $24.28 | $24.32 | $21.66 | 632 |
2020-09-10 | $24.20 | $24.20 | $24.15 | $24.15 | $21.51 | 1,155 |
2020-09-09 | $24.32 | $24.32 | $24.28 | $24.28 | $21.62 | 2,199 |
2020-09-08 | $23.95 | $24.00 | $23.95 | $23.95 | $21.33 | 615 |
2020-09-04 | $24.03 | $24.03 | $23.85 | $23.93 | $21.31 | 1,532 |
2020-09-03 | $23.91 | $23.91 | $23.88 | $23.88 | $21.26 | 239 |
2020-09-02 | $24.27 | $24.38 | $24.26 | $24.38 | $21.70 | 1,232 |
2020-09-01 | $23.97 | $23.97 | $23.93 | $23.94 | $21.32 | 1,100 |
2020-08-31 | $24.00 | $24.03 | $23.97 | $23.97 | $21.34 | 4,705 |
2020-08-28 | $24.09 | $24.17 | $24.09 | $24.17 | $21.52 | 896 |
2020-08-27 | $24.56 | $24.56 | $24.25 | $24.25 | $21.59 | 2,068 |
2020-08-26 | $24.37 | $24.43 | $24.35 | $24.43 | $21.75 | 802 |
2020-08-25 | $24.28 | $24.32 | $24.28 | $24.32 | $21.65 | 1,674 |
2020-08-24 | $24.51 | $24.52 | $24.43 | $24.50 | $21.81 | 2,301 |
2020-08-21 | $24.21 | $24.25 | $24.11 | $24.20 | $21.55 | 55,029 |
2020-08-20 | $24.29 | $24.30 | $24.26 | $24.26 | $21.60 | 3,454 |
2020-08-19 | $24.48 | $24.48 | $24.38 | $24.38 | $21.71 | 206 |
2020-08-18 | $24.36 | $24.50 | $24.35 | $24.35 | $21.68 | 3,146 |
2020-08-17 | $24.42 | $24.48 | $24.42 | $24.43 | $21.75 | 1,002 |
2020-08-14 | $24.29 | $24.29 | $24.24 | $24.24 | $21.58 | 798 |
2020-08-13 | $24.59 | $24.59 | $24.40 | $24.40 | $21.72 | 3,349 |
2020-08-12 | $24.51 | $24.59 | $24.51 | $24.59 | $21.89 | 101 |
2020-08-11 | $24.27 | $24.30 | $24.11 | $24.11 | $21.47 | 8,763 |
2020-08-10 | $23.96 | $24.00 | $23.95 | $23.99 | $21.36 | 6,023 |
2020-08-07 | $23.85 | $23.85 | $23.82 | $23.83 | $21.22 | 2,037 |
2020-08-06 | $23.87 | $23.90 | $23.83 | $23.90 | $21.28 | 813 |
2020-08-05 | $24.00 | $24.03 | $23.92 | $23.92 | $21.30 | 1,696 |
2020-08-04 | $23.87 | $23.88 | $23.82 | $23.88 | $21.26 | 1,407 |
2020-08-03 | $23.87 | $23.87 | $23.78 | $23.87 | $21.25 | 2,296 |
2020-07-31 | $23.41 | $23.41 | $23.25 | $23.39 | $20.83 | 500 |
2020-07-30 | $23.61 | $23.82 | $23.61 | $23.82 | $21.21 | 669 |
2020-07-29 | $24.19 | $24.19 | $24.19 | $24.19 | $21.54 | 459 |
2020-07-28 | $24.12 | $24.12 | $24.04 | $24.04 | $21.41 | 2,067 |
2020-07-27 | $24.18 | $24.18 | $24.13 | $24.17 | $21.53 | 5,970 |
2020-07-24 | $24.18 | $24.18 | $23.44 | $24.02 | $21.39 | 12,444 |
2020-07-23 | $24.20 | $24.20 | $24.20 | $24.20 | $21.55 | 128 |
2020-07-22 | $24.41 | $24.41 | $24.38 | $24.38 | $21.71 | 807 |
2020-07-21 | $24.67 | $24.70 | $24.50 | $24.50 | $21.81 | 2,478 |
2020-07-20 | $24.59 | $24.66 | $24.57 | $24.58 | $21.89 | 2,095 |
2020-07-17 | $24.52 | $24.52 | $24.52 | $24.52 | $21.83 | 340 |
2020-07-16 | $24.40 | $24.40 | $24.40 | $24.40 | $21.73 | 0 |
2020-07-15 | $24.58 | $24.81 | $24.55 | $24.55 | $21.86 | 7,100 |
2020-07-14 | $24.10 | $24.24 | $24.10 | $24.24 | $21.58 | 1,901 |
2020-07-13 | $24.11 | $24.11 | $23.88 | $23.88 | $21.26 | 403 |
2020-07-10 | $23.90 | $24.08 | $23.90 | $24.08 | $21.44 | 499 |
2020-07-09 | $24.05 | $24.05 | $23.87 | $23.87 | $21.25 | 1,387 |
2020-07-08 | $23.94 | $24.08 | $23.94 | $24.08 | $21.44 | 1,170 |
2020-07-07 | $23.96 | $24.07 | $23.95 | $23.95 | $21.33 | 989 |
2020-07-06 | $24.16 | $24.24 | $24.15 | $24.24 | $21.58 | 1,400 |
2020-07-02 | $24.05 | $24.05 | $24.05 | $24.05 | $21.41 | 301 |
2020-07-01 | $23.84 | $23.84 | $23.84 | $23.84 | $21.23 | 331 |
2020-06-30 | $23.76 | $23.81 | $23.76 | $23.81 | $21.20 | 609 |
2020-06-29 | $23.72 | $23.93 | $23.72 | $23.93 | $21.31 | 1,822 |
2020-06-26 | $23.80 | $23.80 | $23.67 | $23.71 | $21.11 | 883 |
2020-06-25 | $23.78 | $23.96 | $23.67 | $23.96 | $21.33 | 7,834 |
2020-06-24 | $23.70 | $23.73 | $23.70 | $23.73 | $21.13 | 1,763 |
2020-06-23 | $24.34 | $24.37 | $24.27 | $24.27 | $21.61 | 745 |
2020-06-22 | $24.18 | $24.18 | $24.18 | $24.18 | $21.53 | 811 |
2020-06-19 | $24.04 | $24.04 | $24.04 | $24.04 | $21.41 | 27 |
2020-06-18 | $24.10 | $24.13 | $24.03 | $24.06 | $21.42 | 1,785 |
2020-06-17 | $24.31 | $24.31 | $24.14 | $24.14 | $21.50 | 410 |
2020-06-16 | $24.00 | $24.00 | $23.99 | $23.99 | $21.36 | 356 |
2020-06-15 | $23.60 | $23.69 | $23.60 | $23.69 | $21.09 | 207 |
2020-06-12 | $23.76 | $23.76 | $23.76 | $23.76 | $21.16 | 282 |
2020-06-11 | $23.99 | $23.99 | $23.30 | $23.30 | $20.75 | 4,203 |
2020-06-10 | $25.21 | $25.21 | $25.20 | $25.20 | $21.60 | 292 |
2020-06-09 | $25.27 | $25.27 | $25.23 | $25.23 | $21.62 | 1,178 |
2020-06-08 | $25.43 | $25.61 | $25.42 | $25.61 | $21.95 | 3,254 |
2020-06-05 | $25.46 | $25.46 | $25.38 | $25.39 | $21.76 | 1,437 |
2020-06-04 | $25.17 | $25.17 | $25.08 | $25.08 | $21.49 | 707 |
2020-06-03 | $25.23 | $25.26 | $25.23 | $25.26 | $21.65 | 157 |
2020-06-02 | $24.80 | $24.90 | $24.80 | $24.90 | $21.34 | 1,179 |
2020-06-01 | $24.78 | $24.78 | $24.78 | $24.78 | $21.23 | 1,623 |
2020-05-29 | $24.49 | $24.49 | $24.49 | $24.49 | $20.99 | 300 |
2020-05-28 | $24.72 | $24.72 | $24.68 | $24.68 | $21.15 | 450 |
2020-05-27 | $24.45 | $24.45 | $24.45 | $24.45 | $20.95 | 0 |
2020-05-26 | $24.26 | $24.30 | $24.14 | $24.14 | $20.69 | 1,491 |
2020-05-22 | $23.67 | $23.76 | $23.67 | $23.72 | $20.33 | 3,753 |
2020-05-21 | $23.75 | $23.75 | $23.65 | $23.65 | $20.27 | 143 |
2020-05-20 | $23.94 | $23.94 | $23.94 | $23.94 | $20.51 | 3 |
2020-05-19 | $23.59 | $23.72 | $23.55 | $23.55 | $20.18 | 999 |
2020-05-18 | $23.94 | $23.94 | $23.94 | $23.94 | $20.52 | 240 |
2020-05-15 | $23.23 | $23.23 | $23.23 | $23.23 | $19.91 | 148 |
2020-05-14 | $23.02 | $23.16 | $23.00 | $23.16 | $19.85 | 1,723 |
2020-05-13 | $23.27 | $23.27 | $23.27 | $23.27 | $19.94 | 0 |
2020-05-12 | $23.41 | $23.41 | $23.41 | $23.41 | $20.06 | 0 |
2020-05-11 | $23.61 | $23.61 | $23.61 | $23.61 | $20.23 | 308 |
2020-05-08 | $23.64 | $23.64 | $23.45 | $23.55 | $20.18 | 2,634 |
2020-05-07 | $23.03 | $23.03 | $23.03 | $23.03 | $19.74 | 90 |
2020-05-06 | $23.02 | $23.03 | $23.02 | $23.03 | $19.74 | 761 |
2020-05-05 | $23.24 | $23.24 | $23.16 | $23.16 | $19.84 | 3,107 |
2020-05-04 | $22.86 | $23.04 | $22.85 | $23.04 | $19.74 | 1,961 |
2020-05-01 | $23.17 | $23.17 | $22.74 | $22.84 | $19.57 | 1,916 |
2020-04-30 | $23.30 | $23.30 | $23.22 | $23.29 | $19.96 | 815 |
2020-04-29 | $24.04 | $24.04 | $23.96 | $23.96 | $20.53 | 788 |
2020-04-28 | $23.55 | $23.55 | $23.51 | $23.51 | $20.15 | 1,719 |
2020-04-27 | $23.26 | $23.41 | $23.26 | $23.41 | $20.06 | 1,074 |
2020-04-24 | $23.24 | $23.24 | $23.24 | $23.24 | $19.92 | 426 |
2020-04-23 | $23.05 | $23.07 | $23.00 | $23.07 | $19.77 | 678 |
2020-04-22 | $23.14 | $23.14 | $23.14 | $23.14 | $19.83 | 314 |
2020-04-21 | $22.65 | $22.65 | $22.62 | $22.65 | $19.41 | 1,184 |
2020-04-20 | $23.05 | $23.05 | $23.05 | $23.05 | $19.75 | 311 |
2020-04-17 | $23.30 | $23.46 | $23.30 | $23.46 | $20.10 | 511 |
2020-04-16 | $22.84 | $22.93 | $22.84 | $22.93 | $19.65 | 206 |
2020-04-15 | $22.82 | $22.82 | $22.82 | $22.82 | $19.56 | 300 |
2020-04-14 | $23.35 | $23.37 | $23.35 | $23.37 | $20.03 | 444 |
2020-04-13 | $23.15 | $23.15 | $23.07 | $23.07 | $19.77 | 1,140 |
2020-04-09 | $23.49 | $23.49 | $23.41 | $23.44 | $20.09 | 331 |
2020-04-08 | $22.97 | $22.97 | $22.97 | $22.97 | $19.68 | 584 |
2020-04-07 | $23.43 | $23.43 | $22.88 | $22.89 | $19.61 | 2,868 |
2020-04-06 | $22.79 | $23.10 | $22.79 | $23.10 | $19.80 | 1,118 |
2020-04-03 | $21.95 | $22.01 | $21.84 | $22.01 | $18.86 | 1,679 |
2020-04-02 | $22.29 | $22.29 | $22.26 | $22.26 | $19.07 | 100 |
2020-04-01 | $21.94 | $22.39 | $21.94 | $22.33 | $19.13 | 6,500 |
2020-03-31 | $22.68 | $22.68 | $22.50 | $22.50 | $19.28 | 587 |
2020-03-30 | $22.62 | $22.73 | $22.62 | $22.73 | $19.48 | 343 |
2020-03-27 | $22.07 | $22.35 | $21.94 | $21.97 | $18.83 | 4,432 |
2020-03-26 | $23.09 | $23.09 | $22.89 | $22.97 | $19.68 | 700 |
2020-03-25 | $22.92 | $22.92 | $22.49 | $22.49 | $19.27 | 434 |
2020-03-24 | $22.06 | $22.06 | $22.06 | $22.06 | $18.90 | 0 |
2020-03-23 | $20.66 | $21.14 | $20.66 | $20.82 | $17.84 | 5,498 |
2020-03-20 | $21.76 | $21.76 | $21.11 | $21.11 | $18.09 | 1,583 |
2020-03-19 | $20.93 | $21.77 | $20.93 | $21.40 | $18.34 | 4,402 |
2020-03-18 | $20.72 | $20.78 | $20.27 | $20.76 | $17.79 | 2,043 |
2020-03-17 | $20.45 | $21.16 | $20.45 | $21.14 | $18.12 | 2,265 |
2020-03-16 | $18.03 | $21.28 | $18.03 | $20.23 | $17.34 | 70,355 |
2020-03-13 | $21.51 | $21.97 | $21.01 | $21.94 | $18.80 | 17,255 |
2020-03-12 | $20.50 | $20.73 | $20.07 | $20.23 | $17.34 | 40,851 |
2020-03-11 | $22.59 | $22.59 | $22.58 | $22.58 | $19.35 | 480 |
2020-03-10 | $22.90 | $23.69 | $22.90 | $23.69 | $20.30 | 590 |
2020-03-09 | $22.89 | $23.01 | $22.71 | $22.71 | $19.46 | 873 |
2020-03-06 | $24.69 | $24.71 | $24.56 | $24.71 | $21.17 | 1,470 |
2020-03-05 | $25.29 | $25.29 | $25.23 | $25.23 | $21.62 | 504 |
2020-03-04 | $26.04 | $26.04 | $26.04 | $26.04 | $22.31 | 1 |
2020-03-03 | $25.65 | $25.65 | $25.22 | $25.22 | $21.61 | 942 |
2020-03-02 | $25.18 | $25.58 | $25.12 | $25.58 | $21.92 | 1,333 |
2020-02-28 | $25.27 | $25.27 | $25.27 | $25.27 | $21.65 | 485 |
2020-02-27 | $25.94 | $25.94 | $25.57 | $25.57 | $21.91 | 500 |
2020-02-26 | $26.65 | $26.68 | $26.42 | $26.42 | $22.64 | 954 |
2020-02-25 | $26.99 | $26.99 | $26.36 | $26.36 | $22.59 | 285 |
2020-02-24 | $26.92 | $26.92 | $26.78 | $26.78 | $22.95 | 1,297 |
2020-02-21 | $27.75 | $27.84 | $27.75 | $27.84 | $23.85 | 180 |
2020-02-20 | $28.00 | $28.00 | $27.87 | $27.92 | $23.93 | 492 |
2020-02-19 | $28.05 | $28.05 | $28.01 | $28.01 | $24.00 | 1,109 |
2020-02-18 | $27.81 | $27.86 | $27.81 | $27.85 | $23.87 | 1,697 |
2020-02-14 | $27.82 | $27.87 | $27.82 | $27.87 | $23.88 | 717 |
2020-02-13 | $27.83 | $27.83 | $27.83 | $27.83 | $23.84 | 564 |
2020-02-12 | $27.93 | $27.94 | $27.93 | $27.94 | $23.94 | 1,135 |
2020-02-11 | $27.81 | $27.81 | $27.81 | $27.81 | $23.83 | 282 |
2020-02-10 | $27.52 | $27.73 | $27.52 | $27.73 | $23.76 | 570 |
2020-02-07 | $27.69 | $27.69 | $27.69 | $27.69 | $23.72 | 785 |
2020-02-06 | $27.88 | $27.88 | $27.88 | $27.88 | $23.89 | 140 |
2020-02-05 | $27.73 | $27.75 | $27.73 | $27.75 | $23.78 | 457 |
2020-02-04 | $27.48 | $27.48 | $27.48 | $27.48 | $23.55 | 960 |
2020-02-03 | $27.32 | $27.32 | $27.16 | $27.16 | $23.27 | 3,542 |
2020-01-31 | $27.01 | $27.01 | $26.97 | $26.97 | $23.11 | 388 |
2020-01-30 | $27.43 | $27.48 | $27.43 | $27.48 | $23.55 | 435 |
2020-01-29 | $27.52 | $27.52 | $27.47 | $27.47 | $23.54 | 1,008 |
2020-01-28 | $27.41 | $27.48 | $27.41 | $27.48 | $23.55 | 280 |
2020-01-27 | $27.28 | $27.28 | $27.22 | $27.22 | $23.32 | 295 |
2020-01-24 | $27.69 | $27.69 | $27.69 | $27.69 | $23.72 | 72 |
2020-01-23 | $27.64 | $27.86 | $27.64 | $27.86 | $23.87 | 11,311 |
2020-01-22 | $27.96 | $27.96 | $27.78 | $27.78 | $23.80 | 255 |
2020-01-21 | $27.80 | $27.80 | $27.76 | $27.76 | $23.79 | 366 |
2020-01-17 | $27.90 | $27.93 | $27.89 | $27.93 | $23.93 | 550 |
2020-01-16 | $27.69 | $27.80 | $27.69 | $27.77 | $23.79 | 2,229 |
2020-01-15 | $27.67 | $27.67 | $27.67 | $27.67 | $23.71 | 2 |
2020-01-14 | $27.62 | $27.62 | $27.59 | $27.59 | $23.64 | 19,136 |
2020-01-13 | $27.57 | $27.57 | $27.57 | $27.57 | $23.63 | 0 |
2020-01-10 | $27.50 | $27.50 | $27.39 | $27.47 | $23.54 | 3,866 |
2020-01-09 | $27.45 | $27.48 | $27.45 | $27.48 | $23.55 | 1,125 |
2020-01-08 | $27.45 | $27.45 | $27.38 | $27.38 | $23.46 | 1,126 |
2020-01-07 | $27.23 | $27.25 | $27.20 | $27.24 | $23.34 | 2,538 |
2020-01-06 | $27.10 | $27.16 | $27.10 | $27.16 | $23.27 | 502 |
2020-01-03 | $27.24 | $27.24 | $27.15 | $27.15 | $23.26 | 3,551 |
2020-01-02 | $27.35 | $27.35 | $27.35 | $27.35 | $23.44 | 57 |
2019-12-31 | $27.02 | $27.07 | $26.98 | $27.07 | $23.20 | 854 |
2019-12-30 | $27.16 | $27.31 | $27.16 | $27.16 | $23.27 | 1,036 |
2019-12-27 | $27.38 | $27.39 | $27.38 | $27.39 | $23.47 | 1,419 |
2019-12-26 | $27.30 | $27.38 | $27.30 | $27.38 | $23.46 | 354 |
2019-12-24 | $27.29 | $27.29 | $27.29 | $27.29 | $23.38 | 119 |
2019-12-23 | $27.29 | $27.33 | $27.29 | $27.33 | $23.42 | 364 |
2019-12-20 | $27.36 | $27.36 | $27.30 | $27.30 | $23.40 | 998 |
2019-12-19 | $27.32 | $27.32 | $27.27 | $27.27 | $23.37 | 263 |
2019-12-18 | $27.22 | $27.26 | $27.22 | $27.26 | $23.36 | 10,008 |
2019-12-17 | $27.27 | $27.33 | $27.27 | $27.29 | $23.39 | 687 |
2019-12-16 | $27.35 | $27.36 | $27.33 | $27.33 | $23.42 | 2,330 |
2019-12-13 | $27.03 | $27.03 | $26.98 | $27.01 | $23.15 | 1,530 |
2019-12-12 | $26.71 | $26.82 | $26.71 | $26.82 | $22.98 | 406 |
2019-12-11 | $26.71 | $26.71 | $26.71 | $26.71 | $22.89 | 0 |
2019-12-10 | $26.91 | $26.91 | $26.87 | $26.87 | $22.81 | 932 |
2019-12-09 | $26.84 | $26.85 | $26.84 | $26.85 | $22.80 | 1,835 |
2019-12-06 | $26.95 | $26.95 | $26.95 | $26.95 | $22.89 | 62 |
2019-12-05 | $26.70 | $26.70 | $26.70 | $26.70 | $22.67 | 200 |
2019-12-04 | $26.74 | $26.75 | $26.67 | $26.75 | $22.72 | 1,628 |
2019-12-03 | $26.55 | $26.59 | $26.45 | $26.58 | $22.57 | 1,817 |
2019-12-02 | $26.79 | $26.79 | $26.79 | $26.79 | $22.75 | 265 |
2019-11-29 | $27.02 | $27.02 | $27.02 | $27.02 | $22.94 | 38 |
2019-11-27 | $27.21 | $27.21 | $27.21 | $27.21 | $23.11 | 293 |
2019-11-26 | $27.09 | $27.09 | $27.07 | $27.07 | $22.99 | 325 |
2019-11-25 | $27.00 | $27.05 | $26.97 | $27.05 | $22.97 | 5,901 |
2019-11-22 | $26.83 | $26.83 | $26.83 | $26.83 | $22.78 | 0 |
2019-11-21 | $26.73 | $26.77 | $26.71 | $26.71 | $22.68 | 2,567 |
2019-11-20 | $26.68 | $26.69 | $26.68 | $26.69 | $22.67 | 850 |
2019-11-19 | $27.17 | $27.17 | $26.94 | $26.94 | $22.88 | 1,264 |
2019-11-18 | $26.98 | $26.98 | $26.98 | $26.98 | $22.91 | 500 |
2019-11-15 | $26.92 | $27.04 | $26.90 | $27.01 | $22.94 | 3,462 |
2019-11-14 | $26.90 | $26.94 | $26.70 | $26.85 | $22.80 | 25,203 |
2019-11-13 | $26.94 | $27.00 | $26.94 | $26.94 | $22.87 | 21,167 |
2019-11-12 | $27.09 | $27.09 | $27.06 | $27.06 | $22.98 | 903 |
2019-11-11 | $26.98 | $27.04 | $26.96 | $27.04 | $22.96 | 4,531 |
2019-11-08 | $27.05 | $27.05 | $27.05 | $27.05 | $22.97 | 969 |
2019-11-07 | $27.05 | $27.05 | $27.05 | $27.05 | $22.97 | 397 |
2019-11-06 | $26.92 | $26.92 | $26.92 | $26.92 | $22.86 | 15 |
2019-11-05 | $26.94 | $26.94 | $26.88 | $26.88 | $22.83 | 257 |
2019-11-04 | $26.96 | $26.96 | $26.88 | $26.90 | $22.84 | 691 |
2019-11-01 | $26.76 | $26.77 | $26.73 | $26.73 | $22.69 | 3,213 |
2019-10-31 | $26.57 | $26.57 | $26.57 | $26.57 | $22.56 | 1 |
2019-10-30 | $26.72 | $26.72 | $26.72 | $26.72 | $22.69 | 0 |
2019-10-29 | $26.65 | $26.67 | $26.65 | $26.66 | $22.64 | 1,254 |
2019-10-28 | $26.67 | $26.70 | $26.65 | $26.65 | $22.63 | 1,890 |
2019-10-25 | $26.47 | $26.56 | $26.47 | $26.56 | $22.55 | 374 |
2019-10-24 | $26.47 | $26.51 | $26.47 | $26.50 | $22.50 | 800 |
2019-10-23 | $26.33 | $26.33 | $26.33 | $26.33 | $22.36 | 622 |
2019-10-22 | $26.29 | $26.32 | $26.29 | $26.32 | $22.35 | 1,608 |
2019-10-21 | $26.19 | $26.27 | $26.19 | $26.24 | $22.28 | 2,046 |
2019-10-18 | $26.10 | $26.10 | $26.10 | $26.10 | $22.16 | 119 |
2019-10-17 | $26.40 | $26.40 | $26.24 | $26.24 | $22.28 | 1,905 |
2019-10-16 | $26.24 | $26.30 | $26.24 | $26.25 | $22.29 | 990 |
2019-10-15 | $26.24 | $26.28 | $26.22 | $26.26 | $22.30 | 1,597 |
2019-10-14 | $26.13 | $26.13 | $26.10 | $26.10 | $22.16 | 645 |
2019-10-11 | $25.98 | $26.16 | $25.98 | $26.09 | $22.16 | 4,451 |
2019-10-10 | $25.84 | $25.84 | $25.74 | $25.78 | $21.89 | 1,759 |
2019-10-09 | $25.64 | $25.78 | $25.64 | $25.73 | $21.85 | 1,234 |
2019-10-08 | $25.66 | $25.66 | $25.57 | $25.57 | $21.72 | 638 |
2019-10-07 | $25.82 | $25.82 | $25.76 | $25.76 | $21.88 | 2,040 |
2019-10-04 | $25.56 | $25.74 | $25.56 | $25.74 | $21.86 | 1,110 |
2019-10-03 | $25.43 | $25.59 | $25.37 | $25.59 | $21.73 | 3,900 |
2019-10-02 | $25.47 | $25.52 | $25.39 | $25.49 | $21.65 | 2,036 |
2019-10-01 | $26.25 | $26.25 | $25.95 | $25.98 | $22.06 | 2,125 |
2019-09-30 | $26.19 | $26.20 | $26.13 | $26.18 | $22.23 | 1,673 |
2019-09-27 | $26.04 | $26.11 | $26.04 | $26.11 | $22.17 | 1,023 |
2019-09-26 | $26.19 | $26.19 | $26.19 | $26.19 | $22.24 | 300 |
2019-09-25 | $26.03 | $26.06 | $26.01 | $26.06 | $22.13 | 862 |
2019-09-24 | $26.06 | $26.08 | $25.98 | $25.98 | $22.06 | 5,642 |
2019-09-23 | $26.13 | $26.13 | $26.13 | $26.13 | $22.19 | 100 |
2019-09-20 | $26.15 | $26.15 | $26.15 | $26.15 | $22.21 | 260 |
2019-09-19 | $26.29 | $26.29 | $26.18 | $26.18 | $22.23 | 373 |
2019-09-18 | $26.18 | $26.18 | $26.04 | $26.13 | $22.19 | 1,618 |
2019-09-17 | $26.13 | $26.16 | $26.09 | $26.16 | $22.21 | 75,704 |
2019-09-16 | $26.08 | $26.08 | $26.06 | $26.06 | $22.13 | 800 |
2019-09-13 | $26.27 | $26.28 | $26.23 | $26.23 | $22.28 | 586 |
2019-09-12 | $26.19 | $26.19 | $26.19 | $26.19 | $22.24 | 217 |
2019-09-11 | $26.18 | $26.18 | $26.02 | $26.07 | $22.13 | 6,616 |
2019-09-10 | $25.87 | $25.99 | $25.83 | $25.99 | $22.07 | 4,135 |
2019-09-09 | $25.89 | $25.90 | $25.84 | $25.84 | $21.94 | 1,000 |
2019-09-06 | $25.89 | $26.04 | $25.88 | $25.88 | $21.98 | 2,457 |
2019-09-05 | $25.72 | $25.80 | $25.72 | $25.76 | $21.88 | 4,138 |
2019-09-04 | $25.71 | $25.74 | $25.64 | $25.74 | $21.85 | 3,243 |
2019-09-03 | $25.46 | $25.47 | $25.44 | $25.44 | $21.60 | 748 |
2019-08-30 | $25.51 | $25.51 | $25.43 | $25.43 | $21.60 | 1,989 |
2019-08-29 | $25.26 | $25.38 | $25.26 | $25.31 | $21.49 | 2,961 |
2019-08-28 | $25.00 | $25.02 | $24.96 | $25.02 | $21.25 | 1,274 |
2019-08-27 | $24.89 | $24.89 | $24.89 | $24.89 | $21.14 | 280 |
2019-08-26 | $25.01 | $25.01 | $24.88 | $24.88 | $21.13 | 446 |
2019-08-23 | $25.00 | $25.00 | $24.72 | $24.72 | $20.99 | 1,510 |
2019-08-22 | $24.99 | $25.01 | $24.97 | $24.97 | $21.20 | 430 |
2019-08-21 | $25.08 | $25.08 | $25.02 | $25.02 | $21.25 | 494 |
2019-08-20 | $24.80 | $24.80 | $24.80 | $24.80 | $21.06 | 101 |
2019-08-19 | $24.94 | $24.94 | $24.93 | $24.93 | $21.17 | 159 |
2019-08-16 | $24.67 | $24.75 | $24.66 | $24.75 | $21.01 | 606 |
2019-08-15 | $24.41 | $24.43 | $24.41 | $24.43 | $20.74 | 100 |
2019-08-14 | $24.58 | $24.58 | $24.39 | $24.39 | $20.71 | 9,611 |
2019-08-13 | $24.85 | $24.92 | $24.85 | $24.92 | $21.16 | 774 |
2019-08-12 | $24.81 | $24.81 | $24.66 | $24.66 | $20.94 | 700 |
2019-08-09 | $24.75 | $24.83 | $24.75 | $24.83 | $21.09 | 601 |
2019-08-08 | $24.97 | $24.97 | $24.97 | $24.97 | $21.21 | 27 |
2019-08-07 | $24.75 | $24.79 | $24.75 | $24.76 | $21.02 | 1,144 |
2019-08-06 | $24.60 | $24.60 | $24.60 | $24.60 | $20.89 | 1,800 |
2019-08-05 | $24.53 | $24.53 | $24.53 | $24.53 | $20.83 | 76 |
2019-08-02 | $25.19 | $25.19 | $25.19 | $25.19 | $21.39 | 300 |
2019-08-01 | $25.67 | $25.70 | $25.36 | $25.36 | $21.54 | 835 |
2019-07-31 | $25.59 | $25.59 | $25.49 | $25.50 | $21.65 | 670 |
2019-07-30 | $25.69 | $25.69 | $25.67 | $25.67 | $21.80 | 446 |
2019-07-29 | $25.88 | $25.96 | $25.87 | $25.92 | $22.01 | 1,230 |
2019-07-26 | $25.82 | $25.82 | $25.78 | $25.78 | $21.89 | 810 |
2019-07-25 | $25.77 | $25.77 | $25.69 | $25.69 | $21.82 | 470 |
2019-07-24 | $25.88 | $25.88 | $25.86 | $25.86 | $21.96 | 409 |
2019-07-23 | $25.84 | $25.86 | $25.84 | $25.86 | $21.96 | 1,389 |
2019-07-22 | $25.64 | $25.68 | $25.64 | $25.68 | $21.80 | 5,800 |
2019-07-19 | $25.74 | $25.74 | $25.66 | $25.66 | $21.79 | 570 |
2019-07-18 | $25.60 | $25.63 | $25.60 | $25.63 | $21.76 | 370 |
2019-07-17 | $25.68 | $25.68 | $25.65 | $25.65 | $21.78 | 845 |
2019-07-16 | $25.75 | $25.75 | $25.75 | $25.75 | $21.87 | 268 |
2019-07-15 | $25.69 | $25.70 | $25.63 | $25.63 | $21.76 | 3,330 |
2019-07-12 | $25.63 | $25.65 | $25.57 | $25.57 | $21.71 | 4,422 |
2019-07-11 | $25.66 | $25.66 | $25.66 | $25.66 | $21.79 | 21 |
2019-07-10 | $25.76 | $25.76 | $25.65 | $25.65 | $21.78 | 495 |
2019-07-09 | $25.57 | $25.59 | $25.57 | $25.59 | $21.73 | 3,264 |
2019-07-08 | $25.68 | $25.68 | $25.64 | $25.64 | $21.77 | 671 |
2019-07-05 | $25.76 | $25.76 | $25.75 | $25.75 | $21.86 | 300 |
2019-07-03 | $25.92 | $25.96 | $25.92 | $25.92 | $22.01 | 2,093 |
2019-07-02 | $25.70 | $25.70 | $25.70 | $25.70 | $21.82 | 1 |
2019-07-01 | $25.57 | $25.57 | $25.57 | $25.57 | $21.71 | 1 |
2019-06-28 | $25.32 | $25.32 | $25.32 | $25.32 | $21.50 | 0 |
2019-06-27 | $25.29 | $25.29 | $25.27 | $25.27 | $21.46 | 8,841 |
2019-06-26 | $25.16 | $25.16 | $25.16 | $25.16 | $21.36 | 0 |
2019-06-25 | $25.15 | $25.15 | $25.15 | $25.15 | $21.36 | 0 |
2019-06-24 | $25.33 | $25.33 | $25.30 | $25.32 | $21.50 | 292 |
2019-06-21 | $25.51 | $25.54 | $25.37 | $25.37 | $21.54 | 1,290 |
2019-06-20 | $25.49 | $25.49 | $25.37 | $25.39 | $21.56 | 1,146 |
2019-06-19 | $25.28 | $25.32 | $25.28 | $25.32 | $21.50 | 508 |
2019-06-18 | $25.35 | $25.35 | $25.31 | $25.31 | $21.49 | 737 |
2019-06-17 | $25.06 | $25.08 | $25.03 | $25.04 | $21.27 | 629 |
2019-06-14 | $25.02 | $25.03 | $25.02 | $25.03 | $21.26 | 400 |
2019-06-13 | $25.11 | $25.11 | $25.06 | $25.06 | $21.28 | 688 |
2019-06-12 | $25.17 | $25.17 | $25.10 | $25.10 | $21.31 | 856 |
2019-06-11 | $25.18 | $25.18 | $25.12 | $25.12 | $21.33 | 648 |
2019-06-10 | $25.18 | $25.21 | $25.12 | $25.17 | $21.21 | 1,228 |
2019-06-07 | $25.04 | $25.04 | $25.04 | $25.04 | $21.10 | 0 |
2019-06-06 | $24.81 | $24.86 | $24.81 | $24.86 | $20.95 | 500 |
2019-06-05 | $24.62 | $24.70 | $24.61 | $24.70 | $20.82 | 5,032 |
2019-06-04 | $24.72 | $24.72 | $24.72 | $24.72 | $20.83 | 0 |
2019-06-03 | $24.55 | $24.55 | $24.55 | $24.55 | $20.69 | 0 |
2019-05-31 | $24.45 | $24.45 | $24.45 | $24.45 | $20.61 | 200 |
2019-05-30 | $24.77 | $24.77 | $24.77 | $24.77 | $20.88 | 143 |
2019-05-29 | $24.71 | $24.71 | $24.71 | $24.71 | $20.82 | 198 |
2019-05-28 | $24.84 | $24.84 | $24.84 | $24.84 | $20.93 | 300 |
2019-05-24 | $24.92 | $24.92 | $24.92 | $24.92 | $21.00 | 241 |
2019-05-23 | $24.85 | $24.85 | $24.79 | $24.80 | $20.90 | 3,106 |
2019-05-22 | $25.01 | $25.12 | $25.00 | $25.04 | $21.10 | 1,198 |
2019-05-21 | $25.00 | $25.05 | $25.00 | $25.05 | $21.11 | 453 |
2019-05-20 | $24.92 | $24.92 | $24.92 | $24.92 | $21.00 | 239 |
2019-05-17 | $24.94 | $24.95 | $24.91 | $24.91 | $20.99 | 1,200 |
2019-05-16 | $25.03 | $25.03 | $24.97 | $24.97 | $21.04 | 351 |
2019-05-15 | $24.76 | $24.76 | $24.76 | $24.76 | $20.86 | 33 |
2019-05-14 | $24.60 | $24.71 | $24.59 | $24.63 | $20.76 | 1,693 |
2019-05-13 | $24.33 | $24.33 | $24.33 | $24.33 | $20.50 | 148 |
2019-05-10 | $24.77 | $24.79 | $24.62 | $24.79 | $20.90 | 1,462 |
2019-05-09 | $24.59 | $24.69 | $24.54 | $24.69 | $20.81 | 1,841 |
2019-05-08 | $24.77 | $24.79 | $24.74 | $24.74 | $20.85 | 1,009 |
2019-05-07 | $25.02 | $25.05 | $24.74 | $24.74 | $20.85 | 3,394 |
2019-05-06 | $25.06 | $25.06 | $25.06 | $25.06 | $21.12 | 214 |
2019-05-03 | $25.29 | $25.29 | $25.24 | $25.26 | $21.29 | 1,000 |
2019-05-02 | $25.03 | $25.06 | $25.01 | $25.01 | $21.07 | 556 |
2019-05-01 | $25.42 | $25.42 | $25.13 | $25.13 | $21.18 | 3,324 |
2019-04-30 | $25.18 | $25.18 | $25.18 | $25.18 | $21.22 | 105 |
2019-04-29 | $25.22 | $25.25 | $25.21 | $25.25 | $21.28 | 400 |
2019-04-26 | $25.21 | $25.25 | $25.21 | $25.25 | $21.28 | 675 |
2019-04-25 | $25.12 | $25.13 | $25.12 | $25.13 | $21.18 | 333 |
2019-04-24 | $25.18 | $25.23 | $25.11 | $25.18 | $21.22 | 3,795 |
2019-04-23 | $25.20 | $25.27 | $25.20 | $25.25 | $21.28 | 1,434 |
2019-04-22 | $25.26 | $25.26 | $25.11 | $25.17 | $21.21 | 2,020 |
2019-04-18 | $25.17 | $25.17 | $25.17 | $25.17 | $21.21 | 30 |
2019-04-17 | $25.12 | $25.17 | $25.10 | $25.17 | $21.21 | 923 |
2019-04-16 | $25.07 | $25.28 | $25.07 | $25.11 | $21.16 | 4,764 |
2019-04-15 | $25.06 | $25.13 | $25.05 | $25.05 | $21.11 | 1,229 |
2019-04-12 | $25.07 | $25.07 | $25.07 | $25.07 | $21.13 | 1,500 |
2019-04-11 | $25.06 | $25.06 | $25.04 | $25.04 | $21.10 | 873 |
2019-04-10 | $25.06 | $25.06 | $24.99 | $25.01 | $21.07 | 1,021 |
2019-04-09 | $25.03 | $25.03 | $24.99 | $24.99 | $21.06 | 1,108 |
2019-04-08 | $25.21 | $25.21 | $25.19 | $25.19 | $21.23 | 240 |
2019-04-05 | $25.17 | $25.17 | $25.17 | $25.17 | $21.21 | 100 |
2019-04-04 | $25.17 | $25.20 | $25.17 | $25.18 | $21.22 | 1,238 |
2019-04-03 | $25.23 | $25.24 | $25.20 | $25.20 | $21.24 | 874 |
2019-04-02 | $25.13 | $25.16 | $25.12 | $25.13 | $21.17 | 1,381 |
2019-04-01 | $24.85 | $25.03 | $24.85 | $25.03 | $21.09 | 890 |
2019-03-29 | $24.84 | $24.84 | $24.84 | $24.84 | $20.94 | 90 |
2019-03-28 | $24.73 | $24.73 | $24.71 | $24.73 | $20.84 | 1,415 |
2019-03-27 | $24.67 | $24.67 | $24.58 | $24.66 | $20.78 | 11,942 |
2019-03-26 | $24.65 | $24.65 | $24.61 | $24.61 | $20.74 | 196 |
2019-03-25 | $24.48 | $24.48 | $24.46 | $24.46 | $20.61 | 1,868 |
2019-03-22 | $24.47 | $24.47 | $24.47 | $24.47 | $20.62 | 296 |
2019-03-21 | $24.88 | $24.91 | $24.84 | $24.84 | $20.93 | 585 |
2019-03-20 | $24.71 | $24.75 | $24.66 | $24.74 | $20.85 | 6,570 |
2019-03-19 | $24.86 | $24.86 | $24.75 | $24.75 | $20.86 | 1,571 |
2019-03-18 | $24.75 | $24.75 | $24.75 | $24.75 | $20.86 | 122 |
2019-03-15 | $24.66 | $24.72 | $24.64 | $24.66 | $20.78 | 1,945 |
2019-03-14 | $24.50 | $24.50 | $24.49 | $24.50 | $20.65 | 281 |
2019-03-13 | $24.52 | $24.52 | $24.44 | $24.44 | $20.60 | 969 |
2019-03-12 | $24.43 | $24.44 | $24.38 | $24.38 | $20.55 | 1,437 |
2019-03-11 | $24.42 | $24.42 | $24.40 | $24.40 | $20.56 | 853 |
2019-03-08 | $24.29 | $24.29 | $24.29 | $24.29 | $20.47 | 42 |
2019-03-07 | $24.43 | $24.43 | $24.31 | $24.35 | $20.52 | 2,456 |
2019-03-06 | $24.53 | $24.53 | $24.46 | $24.46 | $20.61 | 1,060 |
2019-03-05 | $24.48 | $24.51 | $24.48 | $24.51 | $20.66 | 105 |
2019-03-04 | $24.51 | $24.51 | $24.40 | $24.40 | $20.56 | 700 |
2019-03-01 | $24.55 | $24.55 | $24.46 | $24.49 | $20.63 | 1,613 |
2019-02-28 | $24.32 | $24.33 | $24.31 | $24.33 | $20.50 | 500 |
2019-02-27 | $24.40 | $24.40 | $24.32 | $24.34 | $20.51 | 1,206 |
2019-02-26 | $24.43 | $24.43 | $24.43 | $24.43 | $20.58 | 0 |
2019-02-25 | $24.54 | $24.54 | $24.46 | $24.46 | $20.61 | 3,310 |
2019-02-22 | $24.45 | $24.45 | $24.45 | $24.45 | $20.61 | 444 |
2019-02-21 | $24.32 | $24.33 | $24.32 | $24.33 | $20.50 | 200 |
2019-02-20 | $24.38 | $24.44 | $24.38 | $24.39 | $20.55 | 898 |
2019-02-19 | $24.22 | $24.41 | $24.22 | $24.33 | $20.51 | 640 |
2019-02-15 | $24.18 | $24.29 | $24.18 | $24.22 | $20.41 | 2,760 |
2019-02-14 | $24.07 | $24.07 | $24.07 | $24.07 | $20.29 | 27 |
2019-02-13 | $24.05 | $24.05 | $24.05 | $24.05 | $20.26 | 852 |
2019-02-12 | $23.98 | $24.09 | $23.98 | $24.05 | $20.26 | 2,023 |
2019-02-11 | $23.78 | $23.81 | $23.75 | $23.81 | $20.07 | 3,007 |
2019-02-08 | $23.63 | $23.76 | $23.63 | $23.76 | $20.02 | 655 |
2019-02-07 | $23.77 | $23.77 | $23.74 | $23.76 | $20.02 | 300 |
2019-02-06 | $24.17 | $24.17 | $23.94 | $23.94 | $20.17 | 1,173 |
2019-02-05 | $24.07 | $24.08 | $24.07 | $24.08 | $20.29 | 303 |
2019-02-04 | $23.82 | $23.82 | $23.64 | $23.80 | $20.06 | 2,639 |
2019-02-01 | $23.63 | $23.63 | $23.63 | $23.63 | $19.91 | 634 |
2019-01-31 | $23.68 | $23.68 | $23.57 | $23.57 | $19.86 | 1,366 |
2019-01-30 | $23.44 | $23.77 | $23.43 | $23.55 | $19.85 | 25,339 |
2019-01-29 | $23.29 | $23.32 | $23.29 | $23.32 | $19.65 | 400 |
2019-01-28 | $23.17 | $23.17 | $23.17 | $23.17 | $19.53 | 200 |
2019-01-25 | $23.30 | $23.30 | $23.29 | $23.29 | $19.62 | 800 |
2019-01-24 | $23.18 | $23.18 | $23.18 | $23.18 | $19.54 | 300 |
2019-01-23 | $23.15 | $23.15 | $23.14 | $23.14 | $19.50 | 500 |
2019-01-22 | $23.25 | $23.25 | $23.00 | $23.06 | $19.43 | 1,958 |
2019-01-18 | $23.57 | $23.57 | $23.33 | $23.36 | $19.69 | 1,130 |
2019-01-17 | $22.98 | $23.13 | $22.98 | $23.13 | $19.49 | 3,335 |
2019-01-16 | $22.81 | $23.02 | $22.81 | $23.02 | $19.40 | 1,318 |
2019-01-15 | $22.90 | $22.91 | $22.90 | $22.91 | $19.31 | 683 |
2019-01-14 | $22.81 | $22.81 | $22.81 | $22.81 | $19.22 | 200 |
2019-01-11 | $22.92 | $22.98 | $22.92 | $22.98 | $19.37 | 327 |
2019-01-10 | $22.92 | $23.14 | $22.91 | $23.14 | $19.50 | 2,992 |
2019-01-09 | $23.01 | $23.01 | $23.01 | $23.01 | $19.39 | 0 |
2019-01-08 | $22.82 | $22.82 | $22.77 | $22.80 | $19.21 | 866 |
2019-01-07 | $22.71 | $22.71 | $22.71 | $22.71 | $19.14 | 250 |
2019-01-04 | $22.41 | $22.70 | $22.41 | $22.70 | $19.13 | 1,200 |
2019-01-03 | $22.24 | $22.31 | $22.15 | $22.15 | $18.67 | 556 |
2019-01-02 | $22.22 | $22.23 | $22.20 | $22.22 | $18.73 | 3,710 |
2018-12-31 | $22.37 | $22.39 | $22.37 | $22.39 | $18.87 | 714 |
2018-12-28 | $22.66 | $22.66 | $22.25 | $22.33 | $18.82 | 3,643 |
2018-12-27 | $21.99 | $22.05 | $21.99 | $22.05 | $18.59 | 1,359 |
2018-12-26 | $21.82 | $22.24 | $21.82 | $22.24 | $18.74 | 951 |
2018-12-24 | $21.67 | $21.67 | $21.67 | $21.67 | $18.26 | 20 |
2018-12-21 | $22.33 | $22.33 | $21.81 | $21.95 | $18.50 | 13,265 |
2018-12-20 | $22.47 | $22.47 | $22.27 | $22.27 | $18.77 | 29,183 |
2018-12-19 | $23.59 | $23.63 | $23.28 | $23.38 | $18.88 | 27,980 |
2018-12-18 | $23.60 | $23.61 | $23.42 | $23.52 | $19.00 | 4,345 |
2018-12-17 | $23.80 | $23.80 | $23.55 | $23.56 | $19.02 | 19,515 |
2018-12-14 | $23.90 | $23.93 | $23.87 | $23.87 | $19.28 | 635 |
2018-12-13 | $24.08 | $24.08 | $24.08 | $24.08 | $19.45 | 200 |
2018-12-12 | $24.20 | $24.25 | $24.20 | $24.24 | $19.57 | 365 |
2018-12-11 | $24.01 | $24.01 | $23.87 | $23.87 | $19.28 | 1,091 |
2018-12-10 | $23.81 | $23.81 | $23.75 | $23.75 | $19.18 | 1,135 |
2018-12-07 | $23.91 | $23.91 | $23.77 | $23.77 | $19.20 | 1,029 |
2018-12-06 | $23.82 | $23.93 | $23.77 | $23.93 | $19.33 | 1,052 |
2018-12-04 | $24.57 | $24.57 | $24.05 | $24.05 | $19.42 | 3,013 |
2018-12-03 | $24.80 | $24.80 | $24.66 | $24.66 | $19.92 | 590 |
2018-11-30 | $24.35 | $24.40 | $24.35 | $24.40 | $19.71 | 707 |
2018-11-29 | $24.62 | $24.62 | $24.52 | $24.52 | $19.80 | 500 |
2018-11-28 | $24.49 | $24.74 | $24.43 | $24.64 | $19.90 | 8,756 |
2018-11-27 | $24.31 | $24.47 | $24.25 | $24.44 | $19.74 | 2,702 |
2018-11-26 | $24.46 | $24.47 | $24.43 | $24.47 | $19.76 | 3,902 |
2018-11-23 | $24.31 | $24.31 | $24.19 | $24.19 | $19.54 | 3,900 |
2018-11-21 | $24.25 | $24.31 | $24.08 | $24.19 | $19.54 | 26,311 |
2018-11-20 | $23.97 | $24.07 | $23.85 | $23.85 | $19.26 | 48,425 |
2018-11-19 | $24.25 | $24.57 | $24.18 | $24.18 | $19.53 | 24,339 |
2018-11-16 | $24.29 | $24.29 | $24.29 | $24.29 | $19.62 | 253 |
2018-11-15 | $24.07 | $25.13 | $24.07 | $24.41 | $19.71 | 18,799 |
2018-11-14 | $24.26 | $24.26 | $24.11 | $24.11 | $19.47 | 6,972 |
2018-11-13 | $24.13 | $24.17 | $24.13 | $24.17 | $19.52 | 984 |
2018-11-12 | $24.23 | $24.23 | $24.23 | $24.23 | $19.57 | 400 |
2018-11-09 | $24.30 | $24.30 | $24.30 | $24.30 | $19.63 | 300 |
2018-11-08 | $24.44 | $24.44 | $24.35 | $24.35 | $19.67 | 1,580 |
2018-11-07 | $24.23 | $24.35 | $24.23 | $24.35 | $19.67 | 3,397 |
2018-11-06 | $24.04 | $24.04 | $24.04 | $24.04 | $19.42 | 175 |
2018-11-05 | $24.30 | $24.30 | $24.30 | $24.30 | $19.63 | 1,077 |
2018-11-02 | $24.09 | $24.09 | $24.09 | $24.09 | $19.46 | 491 |
2018-11-01 | $23.84 | $23.84 | $23.84 | $23.84 | $19.25 | 100 |
2018-10-31 | $23.84 | $23.84 | $23.84 | $23.84 | $19.25 | 0 |
2018-10-30 | $23.84 | $23.84 | $23.84 | $23.84 | $19.25 | 175 |
2018-10-29 | $23.59 | $23.59 | $23.44 | $23.49 | $18.97 | 1,336 |
2018-10-26 | $23.40 | $23.40 | $23.40 | $23.40 | $18.89 | 101 |
2018-10-25 | $23.72 | $23.72 | $23.72 | $23.72 | $19.16 | 100 |
2018-10-24 | $23.54 | $23.54 | $23.54 | $23.54 | $19.01 | 200 |
2018-10-23 | $24.12 | $24.12 | $24.12 | $24.12 | $19.48 | 0 |
2018-10-22 | $24.12 | $24.12 | $24.12 | $24.12 | $19.48 | 0 |
2018-10-19 | $24.16 | $24.16 | $24.12 | $24.12 | $19.48 | 1,100 |
2018-10-18 | $24.27 | $24.27 | $24.27 | $24.27 | $19.60 | 1 |
2018-10-17 | $24.16 | $24.27 | $24.16 | $24.27 | $19.60 | 1,005 |
2018-10-16 | $24.14 | $24.23 | $24.14 | $24.23 | $19.57 | 1,751 |
2018-10-15 | $23.84 | $23.89 | $23.84 | $23.89 | $19.29 | 2,417 |
2018-10-12 | $23.85 | $23.90 | $23.85 | $23.90 | $19.30 | 465 |
2018-10-11 | $23.77 | $23.77 | $23.77 | $23.77 | $19.20 | 344 |
2018-10-10 | $24.62 | $24.62 | $24.62 | $24.62 | $19.88 | 0 |
2018-10-09 | $24.60 | $24.62 | $24.60 | $24.62 | $19.88 | 200 |
2018-10-08 | $24.91 | $24.91 | $24.91 | $24.91 | $20.12 | 0 |
2018-10-05 | $24.88 | $24.91 | $24.88 | $24.91 | $20.12 | 325 |
2018-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 300 |
2018-10-03 | $25.44 | $25.44 | $25.44 | $25.44 | $20.55 | 100 |
2018-10-02 | $25.36 | $25.36 | $25.36 | $25.36 | $20.48 | 100 |
2018-10-01 | $25.44 | $25.44 | $25.44 | $25.44 | $20.55 | 0 |
2018-09-28 | $25.44 | $25.44 | $25.44 | $25.44 | $20.55 | 0 |
2018-09-27 | $25.38 | $25.44 | $25.38 | $25.44 | $20.55 | 897 |
2018-09-26 | $25.36 | $25.36 | $25.36 | $25.36 | $20.48 | 101 |
2018-09-25 | $25.37 | $25.39 | $25.37 | $25.39 | $20.50 | 300 |
2018-09-24 | $25.26 | $25.26 | $25.21 | $25.24 | $20.38 | 1,120 |
2018-09-21 | $25.21 | $25.21 | $25.21 | $25.21 | $20.36 | 0 |
2018-09-20 | $25.22 | $25.22 | $25.21 | $25.21 | $20.36 | 200 |
2018-09-19 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2018-09-18 | $25.14 | $25.17 | $25.14 | $25.17 | $20.33 | 350 |
2018-09-17 | $24.82 | $24.82 | $24.82 | $24.82 | $20.04 | 0 |
2018-09-14 | $24.82 | $24.82 | $24.82 | $24.82 | $20.04 | 0 |
2018-09-13 | $24.82 | $24.82 | $24.82 | $24.82 | $20.04 | 1 |
2018-09-12 | $24.78 | $24.82 | $24.78 | $24.82 | $20.04 | 200 |
2018-09-11 | $24.64 | $24.64 | $24.64 | $24.64 | $19.90 | 1 |
2018-09-10 | $24.70 | $24.70 | $24.64 | $24.64 | $19.90 | 402 |
2018-09-07 | $24.37 | $24.55 | $24.37 | $24.55 | $19.83 | 1,700 |
2018-09-06 | $24.79 | $24.79 | $24.79 | $24.79 | $20.02 | 120 |
2018-09-05 | $24.84 | $24.84 | $24.79 | $24.79 | $20.02 | 200 |
2018-09-04 | $25.07 | $25.16 | $25.07 | $25.16 | $20.32 | 2,076 |
2018-08-31 | $25.43 | $25.43 | $25.43 | $25.43 | $20.54 | 216 |
2018-08-30 | $25.51 | $25.51 | $25.51 | $25.51 | $20.61 | 0 |
2018-08-29 | $25.51 | $25.51 | $25.51 | $25.51 | $20.61 | 3 |
2018-08-28 | $25.51 | $25.53 | $25.50 | $25.51 | $20.61 | 895 |
2018-08-27 | $25.43 | $25.50 | $25.43 | $25.50 | $20.59 | 500 |
2018-08-24 | $25.23 | $25.30 | $25.20 | $25.30 | $20.43 | 1,410 |
2018-08-23 | $25.39 | $25.39 | $25.39 | $25.39 | $20.51 | 0 |
2018-08-22 | $25.39 | $25.39 | $25.39 | $25.39 | $20.51 | 0 |
2018-08-21 | $25.39 | $25.39 | $25.39 | $25.39 | $20.51 | 100 |
2018-08-20 | $25.36 | $25.36 | $25.36 | $25.36 | $20.48 | 0 |
2018-08-17 | $25.36 | $25.36 | $25.36 | $25.36 | $20.48 | 248 |
2018-08-16 | $25.40 | $25.40 | $25.40 | $25.40 | $20.51 | 9 |
2018-08-15 | $25.40 | $25.40 | $25.40 | $25.40 | $20.51 | 0 |
2018-08-14 | $25.40 | $25.40 | $25.40 | $25.40 | $20.51 | 263 |
2018-08-13 | $25.28 | $25.28 | $25.28 | $25.28 | $20.42 | 21 |
2018-08-10 | $25.40 | $25.40 | $25.28 | $25.28 | $20.42 | 770 |
2018-08-09 | $25.48 | $25.56 | $25.48 | $25.49 | $20.59 | 1,904 |
2018-08-08 | $25.33 | $25.33 | $25.33 | $25.33 | $20.46 | 0 |
2018-08-07 | $25.33 | $25.33 | $25.33 | $25.33 | $20.46 | 0 |
2018-08-06 | $25.33 | $25.33 | $25.33 | $25.33 | $20.46 | 0 |
2018-08-03 | $25.33 | $25.33 | $25.33 | $25.33 | $20.46 | 956 |
2018-08-02 | $25.32 | $25.32 | $25.32 | $25.32 | $20.45 | 446 |
2018-08-01 | $25.48 | $25.48 | $25.48 | $25.48 | $20.58 | 202 |
2018-07-31 | $25.62 | $25.62 | $25.53 | $25.55 | $20.63 | 7,454 |
2018-07-30 | $25.62 | $25.63 | $25.55 | $25.63 | $20.70 | 860 |
2018-07-27 | $25.60 | $25.60 | $25.55 | $25.55 | $20.63 | 420 |
2018-07-26 | $25.53 | $25.53 | $25.50 | $25.50 | $20.59 | 500 |
2018-07-25 | $25.50 | $25.50 | $25.50 | $25.50 | $20.59 | 300 |
2018-07-24 | $25.60 | $25.68 | $25.50 | $25.50 | $20.59 | 1,150 |
2018-07-23 | $25.30 | $25.30 | $25.30 | $25.30 | $20.43 | 0 |
2018-07-20 | $25.30 | $25.30 | $25.30 | $25.30 | $20.43 | 739 |
2018-07-19 | $25.30 | $25.30 | $25.30 | $25.30 | $20.43 | 1,681 |
2018-07-18 | $25.30 | $25.30 | $25.30 | $25.30 | $20.43 | 3,200 |
2018-07-17 | $25.19 | $25.24 | $25.19 | $25.24 | $20.38 | 600 |
2018-07-16 | $25.20 | $25.20 | $25.20 | $25.20 | $20.35 | 200 |
2018-07-13 | $25.26 | $25.31 | $25.15 | $25.21 | $20.36 | 700 |
2018-07-12 | $25.03 | $25.03 | $25.03 | $25.03 | $20.21 | 3 |
2018-07-11 | $25.03 | $25.03 | $25.03 | $25.03 | $20.21 | 0 |
2018-07-10 | $25.05 | $25.05 | $25.03 | $25.03 | $20.21 | 1,808 |
2018-07-09 | $24.95 | $24.95 | $24.95 | $24.95 | $20.15 | 0 |
2018-07-06 | $24.95 | $24.95 | $24.95 | $24.95 | $20.15 | 604 |
2018-07-05 | $24.70 | $24.70 | $24.70 | $24.70 | $19.95 | 0 |
2018-07-03 | $24.70 | $24.70 | $24.70 | $24.70 | $19.95 | 204 |
2018-07-02 | $24.92 | $24.92 | $24.92 | $24.92 | $20.13 | 75 |
2018-06-29 | $24.96 | $24.96 | $24.92 | $24.92 | $20.13 | 604 |
2018-06-28 | $24.87 | $24.87 | $24.87 | $24.87 | $20.09 | 30 |
2018-06-27 | $24.88 | $24.88 | $24.87 | $24.87 | $20.09 | 289 |
2018-06-26 | $24.60 | $24.60 | $24.60 | $24.60 | $19.87 | 200 |
2018-06-25 | $24.80 | $24.80 | $24.76 | $24.76 | $20.00 | 410 |
2018-06-22 | $25.06 | $25.06 | $25.06 | $25.06 | $20.24 | 100 |
2018-06-21 | $25.02 | $25.03 | $24.90 | $24.90 | $20.11 | 773 |
2018-06-20 | $25.21 | $25.21 | $25.21 | $25.21 | $20.36 | 84 |
2018-06-19 | $24.83 | $25.21 | $24.83 | $25.21 | $20.12 | 643 |
2018-06-18 | $25.53 | $25.53 | $25.53 | $25.53 | $20.38 | 200 |
2018-06-15 | $25.53 | $25.59 | $25.50 | $25.51 | $20.36 | 945 |
2018-06-14 | $25.43 | $25.43 | $25.43 | $25.43 | $20.30 | 0 |
2018-06-13 | $25.43 | $25.43 | $25.35 | $25.43 | $20.30 | 2,781 |
2018-06-12 | $25.51 | $25.51 | $25.51 | $25.51 | $20.36 | 0 |
2018-06-11 | $25.51 | $25.51 | $25.51 | $25.51 | $20.36 | 78 |
2018-06-08 | $25.51 | $25.51 | $25.51 | $25.51 | $20.36 | 100 |
2018-06-07 | $25.51 | $25.51 | $25.43 | $25.43 | $20.30 | 720 |
2018-06-06 | $25.55 | $25.55 | $25.55 | $25.55 | $20.39 | 200 |
2018-06-05 | $25.20 | $25.20 | $25.20 | $25.20 | $20.11 | 0 |
2018-06-04 | $25.20 | $25.20 | $25.20 | $25.20 | $20.11 | 0 |
2018-06-01 | $25.20 | $25.20 | $25.20 | $25.20 | $20.11 | 0 |
2018-05-31 | $25.20 | $25.20 | $25.20 | $25.20 | $20.11 | 1 |
2018-05-30 | $25.20 | $25.20 | $25.20 | $25.20 | $20.11 | 0 |
2018-05-29 | $24.72 | $25.25 | $24.72 | $25.20 | $20.11 | 800 |
2018-05-25 | $25.52 | $25.52 | $25.52 | $25.52 | $20.37 | 0 |
2018-05-24 | $25.65 | $25.65 | $25.52 | $25.52 | $20.37 | 1,110 |
2018-05-23 | $25.61 | $25.71 | $25.54 | $25.71 | $20.52 | 16,347 |
2018-05-22 | $25.24 | $25.24 | $25.24 | $25.24 | $20.14 | 0 |
2018-05-21 | $25.24 | $25.24 | $25.24 | $25.24 | $20.14 | 0 |
2018-05-18 | $25.33 | $25.40 | $25.24 | $25.24 | $20.14 | 67,912 |
2018-05-17 | $25.45 | $25.45 | $25.30 | $25.30 | $20.19 | 33,914 |
2018-05-16 | $25.13 | $25.38 | $25.13 | $25.30 | $20.19 | 22,761 |
2018-05-15 | $25.37 | $25.37 | $25.37 | $25.37 | $20.25 | 0 |
2018-05-14 | $25.37 | $25.37 | $25.37 | $25.37 | $20.25 | 100 |
2018-05-11 | $25.42 | $25.42 | $25.42 | $25.42 | $20.28 | 55 |
2018-05-10 | $25.43 | $25.43 | $25.42 | $25.42 | $20.28 | 395 |
2018-05-09 | $25.13 | $25.13 | $25.13 | $25.13 | $20.06 | 0 |
2018-05-08 | $24.93 | $25.13 | $24.93 | $25.13 | $20.06 | 564 |
2018-05-07 | $25.08 | $25.18 | $25.08 | $25.18 | $20.10 | 1,451 |
2018-05-04 | $25.08 | $25.08 | $25.08 | $25.08 | $20.02 | 307 |
2018-05-03 | $25.05 | $25.05 | $25.02 | $25.02 | $19.97 | 1,443 |
2018-05-02 | $25.07 | $25.07 | $25.07 | $25.07 | $20.01 | 0 |
2018-05-01 | $24.90 | $26.03 | $24.90 | $25.07 | $20.01 | 5,939 |
2018-04-30 | $25.05 | $25.05 | $25.05 | $25.05 | $19.99 | 0 |
2018-04-27 | $25.05 | $25.05 | $25.05 | $25.05 | $19.99 | 272 |
2018-04-26 | $24.58 | $24.62 | $24.58 | $24.62 | $19.65 | 1,698 |
2018-04-25 | $24.57 | $24.58 | $24.57 | $24.58 | $19.62 | 257 |
2018-04-24 | $24.40 | $24.45 | $24.39 | $24.45 | $19.51 | 880 |
2018-04-23 | $24.52 | $24.52 | $24.52 | $24.52 | $19.57 | 1,011 |
2018-04-20 | $24.58 | $24.77 | $24.52 | $24.52 | $19.57 | 1,829 |
2018-04-19 | $24.55 | $24.58 | $24.55 | $24.58 | $19.62 | 377 |
2018-04-18 | $24.57 | $24.58 | $24.50 | $24.58 | $19.62 | 589 |
2018-04-17 | $24.57 | $24.58 | $24.57 | $24.58 | $19.62 | 525 |
2018-04-16 | $24.42 | $24.42 | $24.42 | $24.42 | $19.49 | 200 |
2018-04-13 | $24.44 | $24.44 | $24.39 | $24.42 | $19.49 | 9,287 |
2018-04-12 | $24.41 | $24.41 | $24.41 | $24.41 | $19.48 | 99 |
2018-04-11 | $24.41 | $24.41 | $24.41 | $24.41 | $19.48 | 100 |
2018-04-10 | $24.40 | $24.54 | $24.40 | $24.54 | $19.59 | 1,449 |
2018-04-09 | $24.33 | $24.38 | $24.33 | $24.37 | $19.45 | 22,963 |
2018-04-06 | $24.24 | $24.24 | $24.18 | $24.21 | $19.32 | 1,130 |
2018-04-05 | $24.34 | $24.34 | $24.34 | $24.34 | $19.43 | 156 |
2018-04-04 | $23.75 | $24.07 | $23.75 | $24.07 | $19.21 | 9,332 |
2018-04-03 | $24.15 | $24.15 | $23.58 | $24.12 | $19.25 | 92,897 |
2018-04-02 | $24.10 | $24.32 | $23.83 | $23.83 | $19.02 | 3,427 |
2018-03-29 | $24.24 | $24.36 | $24.24 | $24.30 | $19.39 | 1,125 |
2018-03-28 | $24.28 | $24.28 | $23.63 | $24.27 | $19.37 | 3,169 |
2018-03-27 | $24.04 | $24.11 | $23.76 | $23.92 | $19.09 | 2,158 |
2018-03-26 | $23.58 | $23.69 | $23.58 | $23.68 | $18.90 | 2,688 |
2018-03-23 | $23.73 | $23.73 | $23.73 | $23.73 | $18.94 | 433 |
2018-03-22 | $23.80 | $23.80 | $23.80 | $23.80 | $18.99 | 453 |
2018-03-21 | $24.06 | $24.19 | $24.00 | $24.04 | $19.19 | 2,592 |
2018-03-20 | $24.45 | $24.45 | $24.36 | $24.36 | $19.44 | 586 |
2018-03-19 | $24.06 | $24.10 | $24.05 | $24.10 | $19.23 | 2,870 |
2018-03-16 | $24.50 | $24.55 | $24.45 | $24.49 | $19.54 | 4,674 |
2018-03-15 | $24.33 | $24.33 | $24.33 | $24.33 | $19.42 | 101 |
2018-03-14 | $24.38 | $24.42 | $24.31 | $24.33 | $19.42 | 1,684 |
2018-03-13 | $24.49 | $24.49 | $24.19 | $24.19 | $19.30 | 1,014 |
2018-03-12 | $24.41 | $24.49 | $24.37 | $24.49 | $19.55 | 983 |
2018-03-09 | $24.43 | $24.45 | $24.41 | $24.43 | $19.50 | 3,985 |
2018-03-08 | $24.42 | $24.49 | $24.42 | $24.49 | $19.55 | 200 |
2018-03-07 | $24.23 | $24.23 | $24.23 | $24.23 | $19.34 | 0 |
2018-03-06 | $24.30 | $24.30 | $24.08 | $24.23 | $19.34 | 694 |
2018-03-05 | $23.85 | $24.16 | $23.85 | $24.16 | $19.28 | 1,380 |
2018-03-02 | $23.77 | $23.77 | $23.61 | $23.61 | $18.84 | 422 |
2018-03-01 | $24.25 | $24.25 | $24.24 | $24.24 | $19.35 | 2,030 |
2018-02-28 | $24.51 | $24.63 | $24.51 | $24.60 | $19.63 | 2,449 |
2018-02-27 | $24.70 | $24.78 | $24.70 | $24.70 | $19.71 | 749 |
2018-02-26 | $24.75 | $24.76 | $24.70 | $24.76 | $19.76 | 1,200 |
2018-02-23 | $24.64 | $24.73 | $24.57 | $24.73 | $19.74 | 601 |
2018-02-22 | $24.41 | $24.41 | $24.34 | $24.37 | $19.45 | 1,270 |
2018-02-21 | $24.46 | $24.46 | $24.43 | $24.43 | $19.50 | 349 |
2018-02-20 | $24.37 | $24.37 | $24.37 | $24.37 | $19.45 | 150 |
2018-02-16 | $24.37 | $24.37 | $24.37 | $24.37 | $19.45 | 200 |
2018-02-15 | $24.17 | $24.18 | $24.17 | $24.18 | $19.30 | 1,526 |
2018-02-14 | $23.94 | $23.94 | $23.94 | $23.94 | $19.11 | 0 |
2018-02-13 | $24.00 | $24.00 | $23.89 | $23.94 | $19.11 | 1,483 |
2018-02-12 | $23.96 | $24.10 | $23.96 | $24.10 | $19.23 | 405 |
2018-02-09 | $23.99 | $23.99 | $23.99 | $23.99 | $19.15 | 226 |
2018-02-08 | $24.17 | $24.17 | $23.90 | $23.90 | $19.07 | 2,150 |
2018-02-07 | $24.13 | $24.32 | $24.13 | $24.32 | $19.41 | 7,575 |
2018-02-06 | $23.92 | $23.92 | $23.92 | $23.92 | $19.09 | 139 |
2018-02-05 | $24.59 | $25.13 | $23.92 | $23.92 | $19.09 | 12,527 |
2018-02-02 | $25.17 | $25.17 | $24.96 | $24.96 | $19.92 | 1,465 |
2018-02-01 | $25.10 | $25.10 | $25.00 | $25.00 | $19.95 | 488 |
2018-01-31 | $25.15 | $25.15 | $25.15 | $25.15 | $20.07 | 179 |
2018-01-30 | $25.35 | $25.35 | $25.35 | $25.35 | $20.23 | 398 |
2018-01-29 | $25.32 | $25.36 | $25.25 | $25.33 | $20.22 | 16,123 |
2018-01-26 | $25.44 | $25.53 | $25.22 | $25.42 | $20.29 | 35,104 |
2018-01-25 | $25.42 | $25.42 | $25.39 | $25.39 | $20.26 | 540 |
2018-01-24 | $25.74 | $25.74 | $25.45 | $25.45 | $20.31 | 2,256 |
2018-01-23 | $25.65 | $25.70 | $25.62 | $25.70 | $20.51 | 875 |
2018-01-22 | $25.57 | $25.65 | $25.56 | $25.63 | $20.46 | 2,057 |
2018-01-19 | $25.60 | $25.69 | $25.21 | $25.52 | $20.37 | 26,031 |
2018-01-18 | $25.61 | $25.67 | $25.61 | $25.64 | $20.46 | 1,396 |
2018-01-17 | $25.52 | $25.73 | $25.52 | $25.73 | $20.53 | 928 |
2018-01-16 | $25.85 | $25.85 | $25.57 | $25.57 | $20.41 | 2,100 |
2018-01-12 | $25.75 | $25.75 | $25.61 | $25.65 | $20.47 | 1,113 |
2018-01-11 | $25.68 | $25.83 | $25.65 | $25.83 | $20.61 | 1,242 |
2018-01-10 | $25.73 | $25.83 | $25.62 | $25.62 | $20.45 | 4,808 |
2018-01-09 | $25.97 | $25.97 | $25.91 | $25.91 | $20.68 | 2,840 |
2018-01-08 | $25.72 | $25.90 | $25.55 | $25.85 | $20.63 | 2,743 |
2018-01-05 | $25.83 | $25.85 | $25.80 | $25.80 | $20.59 | 1,342 |
2018-01-04 | $25.67 | $25.67 | $25.60 | $25.60 | $20.43 | 402 |
2018-01-03 | $25.62 | $25.62 | $25.55 | $25.55 | $20.39 | 4,092 |
2018-01-02 | $25.23 | $25.23 | $25.23 | $25.23 | $20.14 | 1,507 |
2017-12-29 | $25.42 | $25.44 | $25.29 | $25.34 | $20.22 | 1,691 |
2017-12-28 | $25.42 | $25.42 | $25.36 | $25.36 | $20.24 | 3,056 |
2017-12-27 | $25.35 | $25.35 | $25.35 | $25.35 | $20.23 | 278 |
2017-12-26 | $25.49 | $25.49 | $25.36 | $25.39 | $20.26 | 3,303 |
2017-12-22 | $25.26 | $25.42 | $25.26 | $25.42 | $20.29 | 310 |
2017-12-21 | $25.29 | $25.81 | $25.28 | $25.30 | $20.19 | 9,118 |
2017-12-20 | $25.32 | $25.32 | $25.25 | $25.26 | $20.16 | 2,156 |
2017-12-19 | $25.63 | $25.63 | $25.35 | $25.35 | $20.21 | 2,935 |
2017-12-18 | $25.50 | $25.57 | $25.39 | $25.39 | $20.24 | 3,940 |
2017-12-15 | $25.33 | $25.38 | $25.24 | $25.24 | $20.12 | 2,800 |
2017-12-14 | $25.51 | $25.51 | $25.21 | $25.21 | $20.10 | 610 |
2017-12-13 | $25.84 | $25.84 | $25.65 | $25.65 | $20.45 | 2,091 |
2017-12-12 | $25.50 | $25.50 | $25.37 | $25.37 | $20.23 | 869 |
2017-12-11 | $25.49 | $25.54 | $25.38 | $25.38 | $20.23 | 6,413 |
2017-12-08 | $25.39 | $25.39 | $25.32 | $25.32 | $20.19 | 5,180 |
2017-12-07 | $25.21 | $25.21 | $25.21 | $25.21 | $20.10 | 200 |
2017-12-06 | $25.16 | $25.21 | $25.16 | $25.19 | $20.08 | 1,413 |
2017-12-05 | $25.26 | $25.36 | $25.09 | $25.35 | $20.21 | 1,060 |
2017-12-04 | $25.45 | $25.45 | $25.45 | $25.45 | $20.29 | 4,222 |
2017-12-01 | $25.26 | $25.26 | $25.26 | $25.26 | $20.14 | 10 |
2017-11-30 | $25.62 | $25.62 | $25.26 | $25.26 | $20.14 | 2,473 |
2017-11-29 | $25.21 | $25.21 | $25.14 | $25.16 | $20.06 | 2,368 |
2017-11-28 | $25.15 | $25.16 | $25.15 | $25.15 | $20.05 | 3,189 |
2017-11-27 | $25.26 | $25.26 | $25.10 | $25.14 | $20.04 | 1,924 |
2017-11-24 | $25.27 | $25.40 | $25.27 | $25.40 | $20.25 | 950 |
2017-11-22 | $25.73 | $25.73 | $25.35 | $25.35 | $20.21 | 1,520 |
2017-11-21 | $25.49 | $25.73 | $25.35 | $25.59 | $20.40 | 19,385 |
2017-11-20 | $25.22 | $25.23 | $25.22 | $25.23 | $20.11 | 1,696 |
2017-11-17 | $25.26 | $25.26 | $25.26 | $25.26 | $20.14 | 18,553 |
2017-11-16 | $25.15 | $25.26 | $25.05 | $25.26 | $20.14 | 18,223 |
2017-11-15 | $25.01 | $25.01 | $24.99 | $24.99 | $19.92 | 593 |
2017-11-14 | $25.14 | $25.14 | $24.90 | $24.96 | $19.90 | 2,771 |
2017-11-13 | $25.13 | $25.15 | $25.10 | $25.10 | $20.01 | 2,168 |
2017-11-10 | $25.31 | $25.31 | $25.20 | $25.20 | $20.09 | 11,609 |
2017-11-09 | $25.35 | $25.36 | $25.15 | $25.15 | $20.05 | 10,054 |
2017-11-08 | $25.51 | $25.54 | $25.37 | $25.37 | $20.23 | 2,307 |
2017-11-07 | $25.31 | $25.32 | $25.25 | $25.31 | $20.18 | 1,899 |
2017-11-06 | $25.27 | $25.33 | $25.25 | $25.28 | $20.15 | 3,274 |
2017-11-03 | $25.16 | $25.21 | $25.12 | $25.21 | $20.10 | 1,412 |
2017-11-02 | $25.16 | $25.20 | $25.11 | $25.20 | $20.09 | 15,318 |
2017-11-01 | $25.19 | $25.25 | $25.19 | $25.25 | $20.13 | 7,103 |
2017-10-31 | $25.14 | $25.14 | $25.13 | $25.14 | $20.04 | 1,730 |
2017-10-30 | $25.29 | $25.33 | $25.25 | $25.25 | $20.13 | 8,892 |
2017-10-27 | $25.12 | $25.19 | $25.12 | $25.19 | $20.08 | 14,654 |
2017-10-26 | $25.05 | $25.05 | $24.99 | $25.01 | $19.94 | 1,956 |
2017-10-25 | $25.04 | $25.04 | $25.04 | $25.04 | $19.96 | 69 |
2017-10-24 | $25.10 | $25.10 | $25.04 | $25.04 | $19.96 | 400 |
2017-10-23 | $25.13 | $25.13 | $25.07 | $25.07 | $19.99 | 5,550 |
2017-10-20 | $25.04 | $25.08 | $25.03 | $25.08 | $20.00 | 2,882 |
2017-10-19 | $25.20 | $25.20 | $25.09 | $25.09 | $20.00 | 17,040 |
2017-10-18 | $25.17 | $25.24 | $25.11 | $25.16 | $20.06 | 3,630 |
2017-10-17 | $25.20 | $25.20 | $25.00 | $25.10 | $20.01 | 8,114 |
2017-10-16 | $25.02 | $25.03 | $25.01 | $25.03 | $19.96 | 1,405 |
2017-10-13 | $25.07 | $25.15 | $25.07 | $25.14 | $20.04 | 2,447 |
2017-10-12 | $25.13 | $25.13 | $24.99 | $25.08 | $20.00 | 3,727 |
2017-10-11 | $24.91 | $24.96 | $24.91 | $24.96 | $19.90 | 1,138 |
2017-10-10 | $25.03 | $25.03 | $25.03 | $25.03 | $19.96 | 2,129 |
2017-10-09 | $24.87 | $24.87 | $24.86 | $24.87 | $19.83 | 2,453 |
2017-10-06 | $24.71 | $24.74 | $24.57 | $24.74 | $19.72 | 8,685 |
2017-10-05 | $24.53 | $24.62 | $24.53 | $24.59 | $19.61 | 8,485 |
2017-10-04 | $24.69 | $24.70 | $24.68 | $24.68 | $19.68 | 1,704 |
2017-10-03 | $24.67 | $24.74 | $24.67 | $24.71 | $19.70 | 7,848 |
2017-10-02 | $24.59 | $24.67 | $24.57 | $24.67 | $19.67 | 3,760 |
2017-09-29 | $24.60 | $24.60 | $24.60 | $24.60 | $19.61 | 279 |
2017-09-28 | $24.64 | $24.64 | $24.48 | $24.61 | $19.62 | 5,421 |
2017-09-27 | $24.42 | $24.45 | $24.42 | $24.44 | $19.49 | 4,514 |
2017-09-26 | $24.26 | $24.28 | $24.26 | $24.28 | $19.36 | 859 |
2017-09-25 | $24.38 | $24.38 | $24.35 | $24.35 | $19.41 | 1,300 |
2017-09-22 | $24.42 | $24.47 | $24.42 | $24.44 | $19.49 | 4,129 |
2017-09-21 | $24.31 | $24.31 | $24.31 | $24.31 | $19.38 | 6,917 |
2017-09-20 | $24.46 | $24.49 | $24.45 | $24.49 | $19.53 | 2,895 |
2017-09-19 | $24.49 | $24.49 | $24.49 | $24.49 | $19.53 | 123 |
2017-09-18 | $24.36 | $24.36 | $24.28 | $24.32 | $19.39 | 2,413 |
2017-09-15 | $24.30 | $24.30 | $24.29 | $24.29 | $19.37 | 500 |
2017-09-14 | $24.37 | $24.37 | $24.35 | $24.35 | $19.41 | 681 |
2017-09-13 | $24.47 | $24.47 | $24.44 | $24.44 | $19.49 | 536 |
2017-09-12 | $24.44 | $24.50 | $24.44 | $24.50 | $19.53 | 1,221 |
2017-09-11 | $24.40 | $24.48 | $24.40 | $24.48 | $19.52 | 4,749 |
2017-09-08 | $24.07 | $24.16 | $24.07 | $24.14 | $19.25 | 408 |
2017-09-07 | $24.21 | $24.21 | $24.20 | $24.21 | $19.30 | 1,211 |
2017-09-06 | $24.12 | $24.21 | $24.10 | $24.21 | $19.30 | 1,832 |
2017-09-05 | $24.17 | $24.17 | $24.17 | $24.17 | $19.27 | 189 |
2017-09-01 | $24.39 | $24.49 | $24.39 | $24.48 | $19.52 | 1,348 |
2017-08-31 | $24.88 | $24.88 | $24.31 | $24.36 | $19.42 | 8,800 |
2017-08-30 | $24.19 | $24.19 | $24.16 | $24.16 | $19.26 | 555 |
2017-08-29 | $23.97 | $24.15 | $23.97 | $24.15 | $19.25 | 3,197 |
2017-08-28 | $24.26 | $24.26 | $24.19 | $24.19 | $19.29 | 848 |
2017-08-25 | $24.33 | $24.33 | $24.24 | $24.24 | $19.33 | 2,787 |
2017-08-24 | $24.33 | $24.33 | $24.25 | $24.25 | $19.34 | 2,071 |
2017-08-23 | $24.29 | $24.30 | $24.24 | $24.30 | $19.37 | 2,331 |
2017-08-22 | $24.28 | $24.37 | $24.28 | $24.34 | $19.41 | 1,369 |
2017-08-21 | $24.17 | $24.17 | $24.09 | $24.15 | $19.25 | 1,714 |
2017-08-18 | $24.15 | $24.15 | $24.08 | $24.15 | $19.25 | 11,836 |
2017-08-17 | $24.37 | $24.37 | $24.18 | $24.18 | $19.28 | 1,084 |
2017-08-16 | $24.41 | $24.42 | $24.38 | $24.38 | $19.44 | 2,032 |
2017-08-15 | $24.38 | $24.38 | $24.33 | $24.36 | $19.42 | 3,729 |
2017-08-14 | $24.24 | $24.26 | $24.24 | $24.26 | $19.34 | 633 |
2017-08-11 | $24.05 | $24.05 | $24.01 | $24.01 | $19.14 | 2,228 |
2017-08-10 | $24.27 | $24.27 | $24.07 | $24.07 | $19.19 | 1,755 |
2017-08-09 | $24.34 | $24.40 | $24.32 | $24.40 | $19.45 | 3,125 |
2017-08-08 | $24.41 | $24.46 | $24.37 | $24.37 | $19.43 | 3,392 |
2017-08-07 | $24.41 | $24.41 | $24.41 | $24.41 | $19.46 | 257 |
2017-08-04 | $24.37 | $24.46 | $24.37 | $24.46 | $19.50 | 1,809 |
2017-08-03 | $24.32 | $24.32 | $24.32 | $24.32 | $19.39 | 26 |
2017-08-02 | $24.32 | $24.32 | $24.32 | $24.32 | $19.39 | 100 |
2017-08-01 | $24.22 | $24.29 | $24.22 | $24.28 | $19.36 | 829 |
2017-07-31 | $24.20 | $24.20 | $24.02 | $24.10 | $19.21 | 8,062 |
2017-07-28 | $24.16 | $24.16 | $24.09 | $24.15 | $19.25 | 4,905 |
2017-07-27 | $24.27 | $24.27 | $24.27 | $24.27 | $19.35 | 157 |
2017-07-26 | $24.30 | $24.30 | $24.30 | $24.30 | $19.37 | 1,834 |
2017-07-25 | $24.30 | $24.30 | $24.28 | $24.29 | $19.37 | 1,142 |
2017-07-24 | $24.20 | $24.21 | $24.20 | $24.21 | $19.30 | 921 |
2017-07-21 | $24.34 | $24.34 | $24.34 | $24.34 | $19.41 | 100 |
2017-07-20 | $24.39 | $24.46 | $24.39 | $24.46 | $19.50 | 2,282 |
2017-07-19 | $24.41 | $24.43 | $24.41 | $24.43 | $19.48 | 1,622 |
2017-07-18 | $24.20 | $24.25 | $24.15 | $24.25 | $19.33 | 7,851 |
2017-07-17 | $24.41 | $24.41 | $24.35 | $24.35 | $19.41 | 1,708 |
2017-07-14 | $24.27 | $24.41 | $24.27 | $24.41 | $19.46 | 1,307 |
2017-07-13 | $24.34 | $24.38 | $24.31 | $24.38 | $19.44 | 13,899 |
2017-07-12 | $24.28 | $24.29 | $24.28 | $24.29 | $19.37 | 1,516 |
2017-07-11 | $24.18 | $24.18 | $24.18 | $24.18 | $19.28 | 603 |
2017-07-10 | $24.18 | $24.18 | $24.18 | $24.18 | $19.28 | 68 |
2017-07-07 | $24.18 | $24.18 | $24.18 | $24.18 | $19.28 | 516 |
2017-07-06 | $24.10 | $24.10 | $24.06 | $24.06 | $19.19 | 2,485 |
2017-07-05 | $24.19 | $24.19 | $24.19 | $24.19 | $19.29 | 0 |
2017-07-03 | $24.19 | $24.19 | $24.19 | $24.19 | $19.29 | 1,000 |
2017-06-30 | $24.15 | $24.15 | $24.15 | $24.15 | $19.25 | 561 |
2017-06-29 | $24.39 | $24.39 | $24.39 | $24.39 | $19.45 | 0 |
2017-06-28 | $24.51 | $24.51 | $24.31 | $24.39 | $19.45 | 396 |
2017-06-27 | $24.37 | $24.37 | $24.28 | $24.31 | $19.38 | 5,575 |
2017-06-26 | $24.46 | $24.46 | $24.46 | $24.46 | $19.50 | 0 |
2017-06-23 | $24.46 | $24.46 | $24.46 | $24.46 | $19.50 | 417 |
2017-06-22 | $24.46 | $24.47 | $24.42 | $24.45 | $19.49 | 1,161 |
2017-06-21 | $24.45 | $24.45 | $24.41 | $24.45 | $19.49 | 600 |
2017-06-20 | $24.69 | $24.69 | $24.43 | $24.52 | $19.55 | 8,548 |
2017-06-19 | $25.80 | $25.99 | $25.79 | $25.99 | $19.68 | 8,839 |
2017-06-16 | $25.45 | $25.45 | $25.45 | $25.45 | $19.27 | 0 |
2017-06-15 | $25.45 | $25.45 | $25.45 | $25.45 | $19.27 | 453 |
2017-06-14 | $25.83 | $25.83 | $25.83 | $25.83 | $19.56 | 968 |
2017-06-13 | $25.73 | $25.75 | $25.65 | $25.75 | $19.50 | 2,263 |
2017-06-12 | $25.56 | $25.58 | $25.42 | $25.58 | $19.37 | 13,280 |
2017-06-09 | $25.59 | $25.59 | $25.59 | $25.59 | $19.38 | 600 |
2017-06-08 | $25.70 | $25.70 | $25.48 | $25.64 | $19.41 | 8,224 |
2017-06-07 | $25.69 | $25.69 | $25.58 | $25.64 | $19.41 | 2,093 |
2017-06-06 | $25.67 | $25.67 | $25.67 | $25.67 | $19.44 | 603 |
2017-06-05 | $25.85 | $25.85 | $25.85 | $25.85 | $19.57 | 200 |
2017-06-02 | $25.98 | $25.98 | $25.98 | $25.98 | $19.67 | 701 |
2017-06-01 | $25.75 | $25.83 | $25.75 | $25.83 | $19.56 | 5,191 |
2017-05-31 | $25.74 | $25.74 | $25.74 | $25.74 | $19.49 | 100 |
2017-05-30 | $25.74 | $25.76 | $25.74 | $25.76 | $19.51 | 465 |
2017-05-26 | $25.67 | $25.67 | $25.67 | $25.67 | $19.44 | 201 |
2017-05-25 | $25.70 | $25.70 | $25.70 | $25.70 | $19.46 | 200 |
2017-05-24 | $25.59 | $25.64 | $25.59 | $25.64 | $19.41 | 501 |
2017-05-23 | $25.67 | $25.67 | $24.24 | $25.62 | $19.40 | 14,558 |
2017-05-22 | $25.51 | $25.51 | $25.51 | $25.51 | $19.32 | 0 |
2017-05-19 | $25.48 | $25.51 | $25.48 | $25.51 | $19.32 | 381 |
2017-05-18 | $25.42 | $25.42 | $25.42 | $25.42 | $19.25 | 0 |
2017-05-17 | $25.66 | $25.66 | $25.42 | $25.42 | $19.25 | 1,277 |
2017-05-16 | $25.79 | $25.79 | $25.73 | $25.73 | $19.48 | 793 |
2017-05-15 | $25.71 | $25.71 | $25.71 | $25.71 | $19.47 | 200 |
2017-05-12 | $25.65 | $25.65 | $25.65 | $25.65 | $19.42 | 135 |
2017-05-11 | $25.64 | $25.64 | $25.64 | $25.64 | $19.41 | 0 |
2017-05-10 | $25.66 | $25.68 | $25.64 | $25.64 | $19.41 | 2,000 |
2017-05-09 | $25.23 | $25.23 | $25.23 | $25.23 | $19.10 | 1 |
2017-05-08 | $25.23 | $25.23 | $25.23 | $25.23 | $19.10 | 1 |
2017-05-05 | $25.23 | $25.23 | $25.23 | $25.23 | $19.10 | 4 |
2017-05-04 | $25.23 | $25.23 | $25.23 | $25.23 | $19.10 | 0 |
2017-05-03 | $25.23 | $25.23 | $25.23 | $25.23 | $19.10 | 241 |
2017-05-02 | $25.23 | $25.23 | $25.23 | $25.23 | $19.10 | 1,065 |
2017-05-01 | $25.19 | $25.23 | $25.16 | $25.23 | $19.10 | 916 |
2017-04-28 | $25.10 | $25.10 | $25.10 | $25.10 | $19.00 | 55 |
2017-04-27 | $25.10 | $25.10 | $25.10 | $25.10 | $19.00 | 318 |
2017-04-26 | $25.15 | $25.15 | $25.07 | $25.07 | $18.98 | 951 |
2017-04-25 | $25.11 | $25.11 | $25.11 | $25.11 | $19.02 | 100 |
2017-04-24 | $25.03 | $25.06 | $25.03 | $25.06 | $18.98 | 2,234 |
2017-04-21 | $24.58 | $24.58 | $24.55 | $24.55 | $18.59 | 790 |
2017-04-20 | $24.64 | $24.66 | $24.63 | $24.66 | $18.67 | 566 |
2017-04-19 | $24.50 | $24.50 | $24.50 | $24.50 | $18.55 | 5,863 |
2017-04-18 | $24.50 | $24.52 | $24.50 | $24.50 | $18.55 | 12,327 |
2017-04-17 | $24.83 | $24.86 | $24.83 | $24.85 | $18.82 | 1,512 |
2017-04-13 | $24.88 | $24.89 | $24.83 | $24.89 | $18.85 | 7,149 |
2017-04-12 | $24.96 | $24.99 | $24.87 | $24.87 | $18.83 | 3,725 |
2017-04-11 | $24.84 | $24.84 | $24.84 | $24.84 | $18.81 | 151 |
2017-04-10 | $24.94 | $24.94 | $24.90 | $24.94 | $18.88 | 6,611 |
2017-04-07 | $24.96 | $25.23 | $24.96 | $25.23 | $19.10 | 6,966 |
2017-04-06 | $24.82 | $24.90 | $24.79 | $24.83 | $18.81 | 5,675 |
2017-04-05 | $24.92 | $24.92 | $24.92 | $24.92 | $18.87 | 0 |
2017-04-04 | $24.89 | $24.92 | $24.89 | $24.92 | $18.87 | 713 |
2017-04-03 | $24.74 | $24.76 | $24.74 | $24.76 | $18.75 | 28,065 |
2017-03-31 | $24.92 | $24.92 | $24.92 | $24.92 | $18.87 | 0 |
2017-03-30 | $24.91 | $24.92 | $24.91 | $24.92 | $18.87 | 1,800 |
2017-03-29 | $24.70 | $24.70 | $24.70 | $24.70 | $18.70 | 0 |
2017-03-28 | $24.70 | $24.70 | $24.70 | $24.70 | $18.70 | 18,892 |
2017-03-27 | $24.56 | $24.67 | $24.56 | $24.67 | $18.68 | 2,998 |
2017-03-24 | $24.62 | $24.62 | $24.59 | $24.62 | $18.64 | 1,000 |
2017-03-23 | $24.51 | $24.51 | $24.51 | $24.51 | $18.56 | 259 |
2017-03-22 | $24.45 | $24.46 | $24.35 | $24.45 | $18.51 | 3,809 |
2017-03-21 | $24.51 | $24.51 | $24.51 | $24.51 | $18.56 | 3,419 |
2017-03-20 | $24.69 | $24.69 | $24.69 | $24.69 | $18.70 | 161 |
2017-03-17 | $24.58 | $24.58 | $24.58 | $24.58 | $18.61 | 17 |
2017-03-16 | $24.69 | $24.69 | $24.58 | $24.58 | $18.61 | 900 |
2017-03-15 | $24.51 | $24.53 | $24.51 | $24.53 | $18.57 | 215 |
2017-03-14 | $24.61 | $24.61 | $24.61 | $24.61 | $18.63 | 0 |
2017-03-13 | $24.65 | $24.65 | $24.61 | $24.61 | $18.63 | 600 |
2017-03-10 | $24.63 | $24.63 | $24.61 | $24.61 | $18.64 | 476 |
2017-03-09 | $24.34 | $24.34 | $24.34 | $24.34 | $18.43 | 523 |
2017-03-08 | $24.40 | $24.40 | $24.38 | $24.38 | $18.46 | 363 |
2017-03-07 | $24.27 | $24.27 | $24.27 | $24.27 | $18.38 | 0 |
2017-03-06 | $24.25 | $24.27 | $24.25 | $24.27 | $18.38 | 412 |
2017-03-03 | $24.41 | $24.41 | $24.41 | $24.41 | $18.48 | 744 |
2017-03-02 | $24.37 | $24.37 | $24.37 | $24.37 | $18.46 | 2 |
2017-03-01 | $24.42 | $24.42 | $24.37 | $24.37 | $18.46 | 1,875 |
2017-02-28 | $24.07 | $24.07 | $24.07 | $24.07 | $18.23 | 0 |
2017-02-27 | $24.06 | $24.07 | $24.06 | $24.07 | $18.23 | 719 |
2017-02-24 | $24.14 | $24.14 | $24.14 | $24.14 | $18.28 | 0 |
2017-02-23 | $24.14 | $24.14 | $24.14 | $24.14 | $18.28 | 0 |
2017-02-22 | $24.14 | $24.14 | $24.14 | $24.14 | $18.28 | 250 |
2017-02-21 | $24.12 | $24.13 | $24.12 | $24.13 | $18.27 | 205 |
2017-02-17 | $23.99 | $23.99 | $23.99 | $23.99 | $18.16 | 0 |
2017-02-16 | $23.99 | $23.99 | $23.99 | $23.99 | $18.16 | 10 |
2017-02-15 | $23.89 | $23.99 | $23.89 | $23.99 | $18.16 | 4,571 |
2017-02-14 | $23.82 | $23.82 | $23.82 | $23.82 | $18.04 | 15,552 |
2017-02-13 | $23.95 | $23.95 | $23.82 | $23.82 | $18.04 | 2,361 |
2017-02-10 | $23.83 | $23.83 | $23.69 | $23.73 | $17.97 | 542 |
2017-02-09 | $23.64 | $23.65 | $23.64 | $23.65 | $17.91 | 428 |
2017-02-08 | $23.48 | $23.48 | $23.48 | $23.48 | $17.78 | 71 |
2017-02-07 | $23.40 | $23.48 | $23.37 | $23.48 | $17.78 | 7,981 |
2017-02-06 | $23.43 | $23.43 | $23.43 | $23.43 | $17.74 | 779 |
2017-02-03 | $23.62 | $23.62 | $23.49 | $23.50 | $17.79 | 3,855 |
2017-02-02 | $23.32 | $23.44 | $23.28 | $23.44 | $17.75 | 11,476 |
2017-02-01 | $23.42 | $23.42 | $23.42 | $23.42 | $17.73 | 4,128 |
2017-01-31 | $23.42 | $23.45 | $23.35 | $23.35 | $17.68 | 13,371 |
2017-01-30 | $23.51 | $23.54 | $23.49 | $23.51 | $17.80 | 2,950 |
2017-01-27 | $23.73 | $23.73 | $23.66 | $23.69 | $17.94 | 2,783 |
2017-01-26 | $23.65 | $23.65 | $23.65 | $23.65 | $17.91 | 554 |
2017-01-25 | $23.50 | $23.50 | $23.50 | $23.50 | $17.79 | 197 |
2017-01-24 | $23.39 | $23.50 | $23.39 | $23.50 | $17.79 | 3,216 |
2017-01-23 | $23.63 | $23.63 | $23.63 | $23.63 | $17.89 | 0 |
2017-01-20 | $23.65 | $23.65 | $23.62 | $23.63 | $17.89 | 794 |
2017-01-19 | $23.71 | $23.71 | $23.65 | $23.65 | $17.91 | 880 |
2017-01-18 | $23.57 | $23.61 | $23.55 | $23.61 | $17.88 | 3,269 |
2017-01-17 | $23.86 | $23.86 | $23.86 | $23.86 | $18.07 | 0 |
2017-01-13 | $23.90 | $23.90 | $23.86 | $23.86 | $18.07 | 633 |
2017-01-12 | $23.71 | $23.71 | $23.68 | $23.68 | $17.93 | 997 |
2017-01-11 | $23.88 | $23.88 | $23.85 | $23.85 | $18.06 | 1,347 |
2017-01-10 | $23.89 | $23.92 | $23.89 | $23.92 | $18.11 | 2,306 |
2017-01-09 | $23.90 | $23.95 | $23.90 | $23.95 | $18.13 | 1,095 |
2017-01-06 | $23.94 | $23.94 | $23.90 | $23.90 | $18.10 | 1,525 |
2017-01-05 | $23.87 | $23.87 | $23.87 | $23.87 | $18.07 | 1,889 |
2017-01-04 | $23.86 | $23.86 | $23.78 | $23.78 | $18.01 | 11,574 |
2017-01-03 | $23.84 | $23.84 | $23.76 | $23.77 | $18.00 | 11,796 |
2016-12-30 | $23.49 | $23.49 | $23.49 | $23.49 | $17.79 | 1 |
2016-12-29 | $23.49 | $23.49 | $23.49 | $23.49 | $17.79 | 303 |
2016-12-28 | $23.57 | $23.57 | $23.51 | $23.51 | $17.80 | 2,985 |
2016-12-27 | $23.65 | $23.65 | $23.65 | $23.65 | $17.91 | 0 |
2016-12-23 | $23.64 | $23.65 | $23.64 | $23.65 | $17.91 | 462 |
2016-12-22 | $23.51 | $23.51 | $23.51 | $23.51 | $17.80 | 0 |
2016-12-21 | $23.51 | $23.51 | $23.51 | $23.51 | $17.80 | 1,000 |
2016-12-20 | $26.20 | $26.20 | $26.20 | $26.20 | $19.84 | 0 |
2016-12-19 | $26.20 | $26.20 | $26.20 | $26.20 | $17.98 | 0 |
2016-12-16 | $26.20 | $26.20 | $26.20 | $26.20 | $17.98 | 413 |
2016-12-15 | $25.84 | $25.84 | $25.51 | $25.51 | $17.50 | 1,043 |
2016-12-14 | $26.05 | $26.05 | $26.05 | $26.05 | $17.87 | 0 |
2016-12-13 | $25.85 | $26.13 | $25.85 | $26.05 | $17.87 | 4,652 |
2016-12-12 | $25.79 | $25.79 | $25.79 | $25.79 | $17.69 | 1,096 |
2016-12-09 | $25.80 | $25.80 | $25.78 | $25.78 | $17.69 | 264 |
2016-12-08 | $25.75 | $25.76 | $25.75 | $25.75 | $17.67 | 1,390 |
2016-12-07 | $25.52 | $25.52 | $25.52 | $25.52 | $17.51 | 0 |
2016-12-06 | $25.52 | $25.52 | $25.52 | $25.52 | $17.51 | 0 |
2016-12-05 | $25.35 | $25.52 | $25.28 | $25.52 | $17.51 | 10,305 |
2016-12-02 | $25.23 | $25.36 | $25.17 | $25.27 | $17.34 | 15,695 |
2016-12-01 | $25.27 | $25.31 | $25.23 | $25.25 | $17.32 | 12,982 |
2016-11-30 | $25.55 | $25.56 | $25.54 | $25.54 | $17.52 | 8,531 |
2016-11-29 | $25.53 | $25.53 | $25.51 | $25.51 | $17.50 | 8,758 |
2016-11-28 | $25.44 | $25.44 | $25.37 | $25.37 | $17.41 | 24,877 |
2016-11-25 | $25.31 | $25.31 | $25.31 | $25.31 | $17.36 | 0 |
2016-11-23 | $25.37 | $25.37 | $25.30 | $25.31 | $17.36 | 61,970 |
2016-11-22 | $25.21 | $25.21 | $25.21 | $25.21 | $17.30 | 244 |
2016-11-21 | $25.22 | $25.22 | $25.21 | $25.21 | $17.30 | 4,572 |
2016-11-18 | $25.16 | $25.18 | $25.15 | $25.17 | $17.27 | 3,611 |
2016-11-17 | $25.28 | $25.30 | $25.28 | $25.30 | $17.36 | 399 |
2016-11-16 | $24.74 | $24.74 | $24.74 | $24.74 | $16.97 | 5,610 |
2016-11-15 | $24.74 | $24.74 | $24.74 | $24.74 | $16.97 | 0 |
2016-11-14 | $24.74 | $24.74 | $24.74 | $24.74 | $16.97 | 359 |
2016-11-11 | $25.11 | $25.11 | $25.11 | $25.11 | $17.23 | 0 |
2016-11-10 | $25.04 | $25.11 | $25.04 | $25.11 | $17.23 | 2,059 |
2016-11-09 | $25.27 | $25.42 | $25.26 | $25.42 | $17.44 | 3,326 |
2016-11-08 | $25.20 | $25.25 | $25.20 | $25.20 | $17.29 | 6,591 |
2016-11-07 | $25.15 | $25.18 | $25.15 | $25.17 | $17.27 | 8,386 |
2016-11-04 | $24.88 | $24.91 | $24.84 | $24.84 | $17.04 | 19,655 |
2016-11-03 | $25.22 | $25.23 | $25.12 | $25.12 | $17.23 | 13,978 |
2016-11-02 | $25.27 | $25.70 | $25.24 | $25.25 | $17.32 | 42,210 |
2016-11-01 | $25.67 | $25.67 | $25.67 | $25.67 | $17.61 | 37 |
2016-10-31 | $25.68 | $25.68 | $25.67 | $25.67 | $17.61 | 726 |
2016-10-28 | $25.71 | $25.71 | $25.58 | $25.58 | $17.55 | 200 |
2016-10-27 | $25.80 | $25.80 | $25.80 | $25.80 | $17.70 | 176 |
2016-10-26 | $25.76 | $25.76 | $25.76 | $25.76 | $17.67 | 0 |
2016-10-25 | $25.81 | $25.92 | $25.73 | $25.76 | $17.67 | 8,970 |
2016-10-24 | $25.83 | $25.83 | $25.83 | $25.83 | $17.72 | 1,780 |
2016-10-21 | $25.83 | $25.83 | $25.83 | $25.83 | $17.72 | 49 |
2016-10-20 | $25.83 | $25.83 | $25.83 | $25.83 | $17.72 | 100 |
2016-10-19 | $25.71 | $25.71 | $25.71 | $25.71 | $17.64 | 78 |
2016-10-18 | $25.68 | $25.71 | $25.68 | $25.71 | $17.64 | 789 |
2016-10-17 | $25.71 | $25.71 | $25.71 | $25.71 | $17.64 | 41 |
2016-10-14 | $25.71 | $25.71 | $25.71 | $25.71 | $17.64 | 1,550 |
2016-10-13 | $25.71 | $25.71 | $25.71 | $25.71 | $17.64 | 1 |
2016-10-12 | $25.71 | $25.71 | $25.71 | $25.71 | $17.64 | 0 |
2016-10-11 | $25.72 | $25.72 | $25.71 | $25.71 | $17.64 | 376 |
2016-10-10 | $25.99 | $25.99 | $25.99 | $25.99 | $17.83 | 0 |
2016-10-07 | $25.99 | $25.99 | $25.99 | $25.99 | $17.83 | 0 |
2016-10-06 | $25.99 | $25.99 | $25.99 | $25.99 | $17.83 | 17,711 |
2016-10-05 | $25.99 | $25.99 | $25.99 | $25.99 | $17.83 | 0 |
2016-10-04 | $25.99 | $25.99 | $25.99 | $25.99 | $17.83 | 213 |
2016-10-03 | $25.89 | $25.89 | $25.89 | $25.89 | $17.76 | 2,000 |
2016-09-30 | $25.97 | $25.97 | $25.97 | $25.97 | $17.82 | 0 |
2016-09-29 | $25.97 | $25.97 | $25.97 | $25.97 | $17.82 | 100 |
2016-09-28 | $25.87 | $25.87 | $25.87 | $25.87 | $17.75 | 100 |
2016-09-27 | $25.61 | $25.86 | $25.61 | $25.86 | $17.74 | 5,985 |
2016-09-26 | $25.77 | $25.77 | $25.77 | $25.77 | $17.68 | 0 |
2016-09-23 | $25.87 | $25.87 | $25.77 | $25.77 | $17.68 | 18,729 |
2016-09-22 | $26.10 | $26.10 | $25.87 | $25.87 | $17.75 | 64,265 |
2016-09-21 | $25.65 | $25.65 | $25.64 | $25.65 | $17.60 | 6,500 |
2016-09-20 | $25.44 | $25.44 | $25.44 | $25.44 | $17.45 | 0 |
2016-09-19 | $25.44 | $25.44 | $25.44 | $25.44 | $17.45 | 0 |
2016-09-16 | $25.44 | $25.44 | $25.44 | $25.44 | $17.45 | 1 |
2016-09-15 | $25.39 | $25.45 | $25.39 | $25.44 | $17.45 | 8,200 |
2016-09-14 | $25.31 | $25.31 | $25.30 | $25.30 | $17.36 | 3,600 |
2016-09-13 | $25.44 | $25.44 | $25.29 | $25.30 | $17.36 | 37,319 |
2016-09-12 | $25.55 | $25.55 | $25.55 | $25.55 | $17.53 | 0 |
2016-09-09 | $25.55 | $25.55 | $25.55 | $25.55 | $17.53 | 3,000 |
2016-09-08 | $25.97 | $25.97 | $25.97 | $25.97 | $17.82 | 357 |
2016-09-07 | $26.02 | $26.02 | $26.02 | $26.02 | $17.85 | 100 |
2016-09-06 | $26.06 | $26.06 | $26.06 | $26.06 | $17.88 | 0 |
2016-09-02 | $25.97 | $26.06 | $25.97 | $26.06 | $17.88 | 7,226 |
2016-09-01 | $25.78 | $25.78 | $25.78 | $25.78 | $17.69 | 2,000 |
2016-08-31 | $25.66 | $25.71 | $25.66 | $25.71 | $17.64 | 5,400 |
2016-08-30 | $25.82 | $25.82 | $25.82 | $25.82 | $17.71 | 2,100 |
2016-08-29 | $25.75 | $25.79 | $25.75 | $25.78 | $17.69 | 36,965 |
2016-08-26 | $25.84 | $25.85 | $25.81 | $25.81 | $17.71 | 638 |
2016-08-25 | $25.81 | $25.81 | $25.80 | $25.80 | $17.70 | 200 |
2016-08-24 | $25.83 | $25.91 | $25.83 | $25.91 | $17.78 | 1,841 |
2016-08-23 | $25.93 | $25.93 | $25.93 | $25.93 | $17.79 | 6,122 |
2016-08-22 | $25.75 | $25.75 | $25.73 | $25.73 | $17.65 | 4,288 |
2016-08-19 | $25.70 | $25.70 | $25.70 | $25.70 | $17.63 | 3,117 |
2016-08-18 | $25.96 | $25.96 | $25.96 | $25.96 | $17.81 | 0 |
2016-08-17 | $25.96 | $25.96 | $25.96 | $25.96 | $17.81 | 82 |
2016-08-16 | $25.96 | $25.96 | $25.96 | $25.96 | $17.81 | 100 |
2016-08-15 | $26.17 | $26.17 | $26.17 | $26.17 | $17.96 | 0 |
2016-08-12 | $26.15 | $26.17 | $26.15 | $26.17 | $17.96 | 1,200 |
2016-08-11 | $26.16 | $26.16 | $26.16 | $26.16 | $17.95 | 2,900 |
2016-08-10 | $25.97 | $25.97 | $25.97 | $25.97 | $17.82 | 39 |
2016-08-09 | $25.96 | $25.97 | $25.95 | $25.97 | $17.82 | 66,933 |
2016-08-08 | $25.75 | $25.79 | $25.75 | $25.79 | $17.69 | 300 |
2016-08-05 | $25.81 | $25.81 | $25.81 | $25.81 | $17.71 | 100 |
2016-08-04 | $25.51 | $25.51 | $25.51 | $25.51 | $17.50 | 0 |
2016-08-03 | $25.51 | $25.51 | $25.51 | $25.51 | $17.50 | 200 |
2016-08-02 | $26.12 | $26.12 | $26.12 | $26.12 | $17.92 | 40 |
2016-08-01 | $26.12 | $26.12 | $26.12 | $26.12 | $17.92 | 0 |
2016-07-29 | $26.12 | $26.12 | $26.12 | $26.12 | $17.92 | 0 |
2016-07-28 | $26.12 | $26.12 | $26.12 | $26.12 | $17.92 | 3 |
2016-07-27 | $26.12 | $26.12 | $26.12 | $26.12 | $17.92 | 0 |
2016-07-26 | $26.12 | $26.12 | $26.12 | $26.12 | $17.92 | 0 |
2016-07-25 | $26.14 | $26.18 | $26.12 | $26.12 | $17.92 | 5,525 |
2016-07-22 | $25.70 | $25.70 | $25.70 | $25.70 | $17.63 | 0 |
2016-07-21 | $25.70 | $25.70 | $25.70 | $25.70 | $17.63 | 2,000 |
2016-07-20 | $25.93 | $25.93 | $25.91 | $25.91 | $17.78 | 10,200 |
2016-07-19 | $25.70 | $25.70 | $25.69 | $25.69 | $17.63 | 7,800 |
2016-07-18 | $25.70 | $25.70 | $25.70 | $25.70 | $17.63 | 10,118 |
2016-07-15 | $25.72 | $25.72 | $25.72 | $25.72 | $17.65 | 0 |
2016-07-14 | $25.72 | $25.72 | $25.72 | $25.72 | $17.65 | 0 |
2016-07-13 | $25.70 | $25.72 | $25.70 | $25.72 | $17.65 | 200 |
2016-07-12 | $24.88 | $24.88 | $24.88 | $24.88 | $17.07 | 0 |
2016-07-11 | $24.88 | $24.88 | $24.88 | $24.88 | $17.07 | 0 |
2016-07-08 | $24.88 | $24.88 | $24.88 | $24.88 | $17.07 | 23,597 |
2016-07-07 | $24.88 | $24.88 | $24.88 | $24.88 | $17.07 | 0 |
2016-07-06 | $25.11 | $25.11 | $24.73 | $24.88 | $17.07 | 2,016 |
2016-07-05 | $24.91 | $24.91 | $24.91 | $24.91 | $17.09 | 0 |
2016-07-01 | $24.91 | $24.91 | $24.91 | $24.91 | $17.09 | 20 |
2016-06-30 | $24.89 | $24.92 | $24.66 | $24.91 | $17.09 | 19,900 |
2016-06-29 | $24.68 | $24.68 | $24.68 | $24.68 | $16.93 | 3,578 |
2016-06-28 | $24.71 | $24.71 | $24.06 | $24.29 | $16.67 | 4,810 |
2016-06-27 | $23.90 | $24.00 | $23.70 | $23.70 | $16.26 | 1,120 |
2016-06-24 | $23.71 | $23.98 | $23.71 | $23.85 | $16.36 | 1,211 |
2016-06-23 | $25.39 | $25.39 | $25.34 | $25.34 | $17.39 | 75,308 |
2016-06-22 | $25.06 | $25.06 | $24.99 | $24.99 | $17.15 | 115,980 |
2016-06-21 | $24.84 | $24.85 | $24.83 | $24.85 | $17.05 | 4,100 |
2016-06-20 | $24.48 | $24.48 | $24.48 | $24.48 | $16.80 | 50 |
2016-06-17 | $24.48 | $24.48 | $24.48 | $24.48 | $16.80 | 19,000 |
2016-06-16 | $23.98 | $24.09 | $23.98 | $24.09 | $16.53 | 610 |
2016-06-15 | $24.41 | $24.45 | $24.34 | $24.34 | $16.70 | 14,763 |
2016-06-14 | $24.03 | $24.03 | $24.01 | $24.01 | $16.47 | 1,500 |
2016-06-13 | $24.60 | $24.60 | $24.60 | $24.60 | $16.88 | 1,300 |
2016-06-10 | $24.76 | $24.76 | $24.74 | $24.74 | $16.97 | 975 |
2016-06-09 | $25.18 | $25.18 | $25.18 | $25.18 | $17.28 | 100 |
2016-06-08 | $25.61 | $25.61 | $25.61 | $25.61 | $17.57 | 1 |
2016-06-07 | $25.61 | $25.61 | $25.61 | $25.61 | $17.57 | 100 |
2016-06-06 | $25.57 | $25.64 | $25.50 | $25.50 | $17.50 | 6,189 |
2016-06-03 | $25.56 | $25.64 | $25.49 | $25.64 | $17.59 | 11,275 |
Franklin LibertyQ International Equity Hedged ETF (FLQH) News Headlines
Recent Franklin LibertyQ International Equity Hedged ETF (FLQH) News
Similar Companies to Franklin LibertyQ International Equity Hedged ETF (FLQH) 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 | -- | -- | -- |