Franklin LibertyQ U.S. Small Cap Equity ETF (FLQS) Exchange: BATS
Data as of May 9, 2025
$38.52 ($0.21) 0.55%
Franklin LibertyQ U.S. Small Cap Equity ETF - Daily Information
Click for more stock information on Franklin LibertyQ U.S. Small Cap Equity ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $38.41 |
Previous Close | $38.52 |
High | $38.55 |
Low | $38.41 |
Adjusted Open | $38.41 |
Previous Adjusted Close | $38.52 |
Adjusted High | $38.55 |
Adjusted Low | $38.41 |
About Franklin LibertyQ U.S. Small Cap Equity ETF (FLQS)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the U.S. Small Cap Underlying Index. The U.S. Small Cap Underlying Index is a systematic, rules-based proprietary index that is maintained and calculated by FTSE Russell. The U.S. Small Cap Underlying Index is based on the Russell 2000® Index using a methodology developed with Franklin Templeton to reflect Franklin Templetons desired investment strategy. The Russell 2000® Index is a subset of the Russell 3000® Index and is designed to measure the performance of small capitalization stocks in the United States. It includes approximately 2000 of the smallest issuers in the Russell 3000® Index.The U.S. Small Cap Underlying Index seeks to achieve a lower level of risk and higher risk-adjusted performance than the Russell 2000® Index over the long term by applying a multi-factor selection process, which is designed to select equity securities from the Russell 2000® 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, gross profit over assets and gross margin sustainability. The value factor incorporates measurements such as forward earnings yield, EBITDA to enterprise value, price to book value and dividend yield. The momentum factor incorporates measurements such as 6-month risk adjusted price momentum and 12-month risk-adjusted price momentum. The low volatility factor incorporates measurements such as historical beta (i.e., a measure of the volatility of a security relative to the total market).At the time of each semi-annual reconstitution of the U.S. Small Cap Underlying Index, no company shall comprise more than 1% of the U.S. Small Cap Underlying Index. The U.S. Small Cap Underlying Index is also constrained in its construction to limit turnover of constituent securities at each semi-annual reconstitution. As of May 29, 2020, the U.S. Small Cap Underlying Index was comprised of 497 securities with capitalizations ranging from $17 million to $6.97 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 U.S. Small Cap Underlying Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the U.S. Small Cap 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 U.S. Small Cap Underlying Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the U.S. Small Cap Underlying Index). However, under various circumstances, it may not be possible or practicable to replicate the U.S. Small Cap 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 U.S. Small Cap Underlying Index, but may not track the U.S. Small Cap Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire U.S. Small Cap Underlying Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the U.S. Small Cap Underlying Index, including securities that resemble those included in the U.S. Small Cap 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 U.S. Small Cap Underlying Index.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the U.S. Small Cap Underlying Index is concentrated.
Invest in Franklin LibertyQ U.S. Small Cap Equity ETF (FLQS)
Historical Stock Data for Franklin LibertyQ U.S. Small Cap Equity ETF (FLQS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $38.41 | $38.55 | $38.41 | $38.52 | $38.52 | 928 |
2025-04-30 | $37.84 | $38.31 | $37.66 | $38.31 | $38.31 | 1,395 |
2025-04-29 | $38.15 | $38.53 | $38.06 | $38.53 | $38.53 | 3,905 |
2025-04-28 | $38.32 | $38.36 | $37.88 | $38.21 | $38.21 | 3,100 |
2025-04-25 | $37.96 | $38.13 | $37.96 | $38.13 | $38.13 | 3,277 |
2025-04-24 | $37.86 | $38.20 | $37.86 | $38.17 | $38.17 | 1,443 |
2025-04-23 | $38.36 | $38.36 | $37.50 | $37.63 | $37.63 | 1,415 |
2025-04-22 | $36.74 | $37.28 | $36.70 | $37.21 | $37.21 | 3,766 |
2025-04-21 | $36.67 | $36.67 | $36.09 | $36.37 | $36.37 | 2,155 |
2025-04-17 | $36.96 | $37.16 | $36.96 | $37.11 | $37.11 | 1,885 |
2025-04-16 | $37.07 | $37.14 | $36.81 | $36.81 | $36.81 | 2,280 |
2025-04-15 | $37.51 | $37.59 | $37.23 | $37.25 | $37.25 | 2,986 |
2025-04-14 | $37.17 | $37.38 | $36.95 | $37.29 | $37.29 | 4,208 |
2025-04-11 | $36.38 | $36.99 | $36.38 | $36.99 | $36.99 | 2,896 |
2025-04-10 | $36.92 | $36.92 | $35.91 | $36.52 | $36.52 | 1,516 |
2025-04-09 | $35.00 | $37.82 | $34.84 | $37.82 | $37.82 | 2,961 |
2025-04-08 | $36.76 | $36.81 | $34.72 | $35.07 | $35.07 | 6,429 |
2025-04-07 | $35.26 | $36.81 | $35.26 | $35.98 | $35.98 | 27,851 |
2025-04-04 | $36.16 | $36.67 | $35.85 | $36.39 | $36.39 | 4,218 |
2025-04-03 | $38.73 | $38.73 | $37.77 | $37.77 | $37.77 | 3,028 |
2025-04-02 | $39.41 | $40.04 | $39.37 | $40.04 | $40.04 | 4,004 |
2025-04-01 | $39.17 | $39.60 | $39.17 | $39.58 | $39.58 | 1,900 |
2025-03-31 | $38.78 | $39.39 | $38.78 | $39.39 | $39.39 | 3,485 |
2025-03-28 | $39.62 | $39.66 | $38.94 | $39.08 | $39.08 | 9,103 |
2025-03-27 | $39.55 | $39.91 | $39.55 | $39.75 | $39.75 | 5,267 |
2025-03-26 | $40.04 | $40.04 | $39.69 | $39.74 | $39.74 | 1,323 |
2025-03-25 | $40.08 | $40.13 | $39.95 | $39.95 | $39.95 | 2,568 |
2025-03-24 | $39.95 | $40.23 | $39.95 | $40.23 | $40.23 | 4,188 |
2025-03-21 | $38.96 | $39.20 | $38.96 | $39.20 | $39.20 | 718 |
2025-03-20 | $39.74 | $39.93 | $39.62 | $39.62 | $39.53 | 4,832 |
2025-03-19 | $39.63 | $39.94 | $39.40 | $39.85 | $39.76 | 3,293 |
2025-03-18 | $39.27 | $39.32 | $39.16 | $39.30 | $39.30 | 2,790 |
2025-03-17 | $39.51 | $39.53 | $39.37 | $39.53 | $39.53 | 1,930 |
2025-03-14 | $38.66 | $39.12 | $38.66 | $39.12 | $39.12 | 1,411 |
2025-03-13 | $38.78 | $38.90 | $38.13 | $38.27 | $38.27 | 3,386 |
2025-03-12 | $38.78 | $39.11 | $38.78 | $38.87 | $38.87 | 3,203 |
2025-03-11 | $39.30 | $39.49 | $39.15 | $39.16 | $39.16 | 6,417 |
2025-03-10 | $39.63 | $39.71 | $38.94 | $39.21 | $39.21 | 27,720 |
2025-03-07 | $39.55 | $39.92 | $39.26 | $39.87 | $39.87 | 2,253 |
2025-03-06 | $39.58 | $39.88 | $39.40 | $39.66 | $39.66 | 5,748 |
2025-03-05 | $39.90 | $40.07 | $39.66 | $40.07 | $40.07 | 5,501 |
2025-03-04 | $39.84 | $40.21 | $39.67 | $39.83 | $39.83 | 1,581 |
2025-03-03 | $41.35 | $41.35 | $40.21 | $40.24 | $40.24 | 2,969 |
2025-02-28 | $40.82 | $41.05 | $40.63 | $41.05 | $41.05 | 2,068 |
2025-02-27 | $41.20 | $41.20 | $40.67 | $40.67 | $40.67 | 2,954 |
2025-02-26 | $41.56 | $41.56 | $41.10 | $41.27 | $41.27 | 1,191 |
2025-02-25 | $41.22 | $41.47 | $41.19 | $41.34 | $41.34 | 4,392 |
2025-02-24 | $41.10 | $41.52 | $41.09 | $41.36 | $41.36 | 3,988 |
2025-02-21 | $41.92 | $41.92 | $41.41 | $41.42 | $41.42 | 2,344 |
2025-02-20 | $43.06 | $43.06 | $42.44 | $42.56 | $42.56 | 915 |
2025-02-19 | $42.89 | $43.08 | $42.89 | $43.00 | $43.00 | 6,429 |
2025-02-18 | $43.16 | $43.16 | $43.02 | $43.14 | $43.14 | 1,891 |
2025-02-14 | $43.19 | $43.20 | $42.97 | $43.00 | $43.00 | 4,502 |
2025-02-13 | $42.91 | $43.17 | $42.75 | $43.17 | $43.17 | 1,690 |
2025-02-12 | $42.43 | $42.62 | $42.36 | $42.57 | $42.57 | 4,045 |
2025-02-11 | $42.59 | $42.94 | $42.59 | $42.94 | $42.94 | 1,660 |
2025-02-10 | $42.87 | $43.05 | $42.84 | $42.95 | $42.95 | 1,303 |
2025-02-07 | $43.03 | $43.03 | $42.75 | $42.76 | $42.76 | 2,414 |
2025-02-06 | $43.33 | $43.33 | $43.10 | $43.19 | $43.19 | 1,949 |
2025-02-05 | $43.16 | $43.28 | $43.07 | $43.27 | $43.27 | 2,321 |
2025-02-04 | $42.46 | $42.96 | $42.46 | $42.94 | $42.94 | 4,757 |
2025-02-03 | $42.05 | $42.65 | $41.88 | $42.43 | $42.43 | 5,022 |
2025-01-31 | $43.46 | $43.46 | $42.77 | $42.91 | $42.91 | 2,384 |
2025-01-30 | $43.54 | $43.54 | $43.22 | $43.34 | $43.34 | 1,106 |
2025-01-29 | $43.20 | $43.21 | $42.86 | $43.00 | $43.00 | 2,047 |
2025-01-28 | $43.03 | $43.12 | $42.95 | $43.12 | $43.12 | 1,118 |
2025-01-27 | $42.93 | $43.19 | $42.88 | $42.91 | $42.91 | 2,872 |
2025-01-24 | $42.95 | $43.06 | $42.84 | $42.96 | $42.96 | 5,473 |
2025-01-23 | $42.78 | $43.20 | $42.78 | $43.10 | $43.10 | 6,649 |
2025-01-22 | $43.55 | $43.55 | $43.10 | $43.10 | $43.10 | 2,735 |
2025-01-21 | $43.23 | $43.62 | $43.18 | $43.58 | $43.58 | 26,059 |
2025-01-17 | $42.94 | $42.94 | $42.70 | $42.90 | $42.90 | 9,698 |
2025-01-16 | $42.50 | $42.82 | $42.50 | $42.73 | $42.73 | 4,808 |
2025-01-15 | $42.46 | $42.64 | $42.30 | $42.58 | $42.58 | 24,580 |
2025-01-14 | $41.82 | $41.92 | $41.53 | $41.92 | $41.92 | 9,181 |
2025-01-13 | $40.97 | $41.27 | $40.97 | $41.27 | $41.27 | 3,990 |
2025-01-10 | $41.12 | $41.12 | $40.72 | $41.00 | $41.00 | 2,031 |
2025-01-08 | $41.49 | $41.66 | $41.49 | $41.66 | $41.66 | 1,253 |
2025-01-07 | $41.99 | $41.99 | $41.37 | $41.51 | $41.51 | 5,151 |
2025-01-06 | $42.07 | $42.15 | $41.71 | $41.71 | $41.71 | 2,320 |
2025-01-03 | $41.82 | $41.95 | $41.82 | $41.95 | $41.95 | 514 |
2025-01-02 | $41.61 | $41.86 | $41.34 | $41.50 | $41.50 | 3,089 |
2024-12-31 | $41.77 | $41.77 | $41.61 | $41.61 | $41.61 | 1,431 |
2024-12-30 | $41.16 | $41.68 | $41.15 | $41.57 | $41.57 | 2,089 |
2024-12-27 | $42.27 | $42.27 | $41.49 | $41.74 | $41.74 | 5,274 |
2024-12-26 | $42.14 | $42.35 | $42.14 | $42.35 | $42.35 | 396 |
2024-12-24 | $41.65 | $42.04 | $41.65 | $42.04 | $42.04 | 2,056 |
2024-12-23 | $41.95 | $41.95 | $41.39 | $41.68 | $41.68 | 11,547 |
2024-12-20 | $41.73 | $42.27 | $41.73 | $41.78 | $41.78 | 3,046 |
2024-12-19 | $42.43 | $42.43 | $41.99 | $42.02 | $41.83 | 4,786 |
2024-12-18 | $43.75 | $43.87 | $41.97 | $42.02 | $41.83 | 4,231 |
2024-12-17 | $44.00 | $44.16 | $43.60 | $43.60 | $43.41 | 49,170 |
2024-12-16 | $44.23 | $44.38 | $44.19 | $44.30 | $44.10 | 25,699 |
2024-12-13 | $44.31 | $44.31 | $44.04 | $44.19 | $43.99 | 2,210 |
2024-12-12 | $44.86 | $44.86 | $44.63 | $44.66 | $44.46 | 1,611 |
2024-12-11 | $45.15 | $45.15 | $44.88 | $45.00 | $44.80 | 2,215 |
2024-12-10 | $44.74 | $44.80 | $44.73 | $44.80 | $44.60 | 2,918 |
2024-12-09 | $44.95 | $45.22 | $44.75 | $44.75 | $44.56 | 4,478 |
2024-12-06 | $44.80 | $44.92 | $44.79 | $44.92 | $44.72 | 2,279 |
2024-12-05 | $45.54 | $45.54 | $44.94 | $44.94 | $44.74 | 2,479 |
2024-12-04 | $45.54 | $45.62 | $45.33 | $45.62 | $45.42 | 4,076 |
2024-12-03 | $45.54 | $45.55 | $45.25 | $45.41 | $45.21 | 1,821 |
2024-12-02 | $45.53 | $45.82 | $45.53 | $45.72 | $45.52 | 2,040 |
2024-11-29 | $45.51 | $45.55 | $45.51 | $45.55 | $45.55 | 599 |
2024-11-27 | $45.81 | $45.96 | $45.42 | $45.42 | $45.42 | 1,515 |
2024-11-26 | $45.91 | $45.91 | $45.37 | $45.57 | $45.57 | 3,825 |
2024-11-25 | $45.29 | $46.24 | $45.29 | $45.93 | $45.93 | 3,348 |
2024-11-22 | $44.79 | $45.17 | $44.79 | $45.16 | $45.16 | 3,099 |
2024-11-21 | $44.01 | $44.51 | $44.01 | $44.51 | $44.51 | 2,546 |
2024-11-20 | $43.59 | $43.82 | $43.49 | $43.82 | $43.82 | 5,831 |
2024-11-19 | $43.48 | $43.76 | $43.48 | $43.76 | $43.76 | 2,747 |
2024-11-18 | $43.82 | $43.82 | $43.64 | $43.69 | $43.69 | 2,856 |
2024-11-15 | $43.97 | $43.97 | $43.61 | $43.61 | $43.61 | 5,014 |
2024-11-14 | $44.82 | $44.82 | $44.03 | $44.12 | $44.12 | 3,537 |
2024-11-13 | $45.19 | $45.38 | $44.66 | $44.71 | $44.71 | 7,236 |
2024-11-12 | $45.39 | $45.39 | $44.89 | $44.94 | $44.94 | 4,507 |
2024-11-11 | $45.29 | $45.63 | $45.29 | $45.55 | $45.55 | 4,617 |
2024-11-08 | $44.86 | $44.97 | $44.85 | $44.94 | $44.94 | 3,260 |
2024-11-07 | $44.97 | $44.97 | $44.69 | $44.80 | $44.80 | 6,449 |
2024-11-06 | $44.41 | $45.12 | $44.41 | $45.06 | $45.06 | 8,688 |
2024-11-05 | $41.62 | $42.41 | $41.62 | $42.41 | $42.41 | 4,930 |
2024-11-04 | $41.46 | $41.70 | $41.46 | $41.56 | $41.56 | 2,086 |
2024-11-01 | $41.50 | $41.50 | $41.31 | $41.32 | $41.32 | 859 |
2024-10-31 | $41.41 | $41.59 | $41.28 | $41.28 | $41.28 | 4,360 |
2024-10-30 | $42.05 | $42.05 | $41.79 | $41.81 | $41.81 | 3,808 |
2024-10-29 | $41.79 | $41.82 | $41.79 | $41.82 | $41.82 | 309 |
2024-10-28 | $41.59 | $41.89 | $41.59 | $41.85 | $41.85 | 2,499 |
2024-10-25 | $41.41 | $41.41 | $41.28 | $41.28 | $41.28 | 1,176 |
2024-10-24 | $41.62 | $41.63 | $41.49 | $41.56 | $41.56 | 2,917 |
2024-10-23 | $41.51 | $41.56 | $41.48 | $41.53 | $41.53 | 2,261 |
2024-10-22 | $41.82 | $41.82 | $41.77 | $41.77 | $41.77 | 1,620 |
2024-10-21 | $42.80 | $42.80 | $42.01 | $42.03 | $42.03 | 3,861 |
2024-10-18 | $42.88 | $42.88 | $42.67 | $42.67 | $42.67 | 6,778 |
2024-10-17 | $42.71 | $42.89 | $42.70 | $42.89 | $42.89 | 3,934 |
2024-10-16 | $42.69 | $43.03 | $42.69 | $42.95 | $42.95 | 2,246 |
2024-10-15 | $42.48 | $42.80 | $42.45 | $42.45 | $42.45 | 4,222 |
2024-10-14 | $42.07 | $42.42 | $42.07 | $42.42 | $42.42 | 2,024 |
2024-10-11 | $41.91 | $42.16 | $41.91 | $42.16 | $42.16 | 2,018 |
2024-10-10 | $41.40 | $41.44 | $41.34 | $41.44 | $41.44 | 1,465 |
2024-10-09 | $41.72 | $41.73 | $41.62 | $41.73 | $41.73 | 1,074 |
2024-10-08 | $41.66 | $41.66 | $41.51 | $41.63 | $41.63 | 3,655 |
2024-10-07 | $41.57 | $41.58 | $41.36 | $41.52 | $41.52 | 1,609 |
2024-10-04 | $41.80 | $41.86 | $41.57 | $41.86 | $41.86 | 1,190 |
2024-10-03 | $41.44 | $41.49 | $41.17 | $41.32 | $41.32 | 6,327 |
2024-10-02 | $41.86 | $41.86 | $41.60 | $41.72 | $41.72 | 3,409 |
2024-10-01 | $41.71 | $41.85 | $41.71 | $41.82 | $41.82 | 2,675 |
2024-09-30 | $42.36 | $42.42 | $42.36 | $42.42 | $42.42 | 1,535 |
2024-09-27 | $42.25 | $42.25 | $42.01 | $42.15 | $42.15 | 2,523 |
2024-09-26 | $42.01 | $42.01 | $41.84 | $41.87 | $41.87 | 3,862 |
2024-09-25 | $41.81 | $41.81 | $41.50 | $41.50 | $41.50 | 2,280 |
2024-09-24 | $41.94 | $42.03 | $41.92 | $41.98 | $41.98 | 2,824 |
2024-09-23 | $42.02 | $42.08 | $41.82 | $41.92 | $41.92 | 2,556 |
2024-09-20 | $42.33 | $42.33 | $41.83 | $41.83 | $41.83 | 424 |
2024-09-19 | $42.56 | $42.56 | $42.18 | $42.39 | $42.22 | 3,921 |
2024-09-18 | $41.63 | $41.86 | $41.54 | $41.64 | $41.48 | 3,584 |
2024-09-17 | $41.94 | $41.94 | $41.49 | $41.56 | $41.40 | 2,390 |
2024-09-16 | $41.12 | $41.31 | $41.11 | $41.27 | $41.12 | 1,074 |
2024-09-13 | $41.00 | $41.03 | $40.91 | $41.03 | $40.88 | 1,047 |
2024-09-12 | $39.83 | $40.04 | $39.83 | $40.04 | $39.88 | 737 |
2024-09-11 | $39.44 | $39.55 | $39.38 | $39.55 | $39.55 | 638 |
2024-09-10 | $39.74 | $39.74 | $39.43 | $39.55 | $39.55 | 2,511 |
2024-09-09 | $39.55 | $39.85 | $39.55 | $39.55 | $39.55 | 1,112 |
2024-09-06 | $40.15 | $40.44 | $39.60 | $39.62 | $39.62 | 15,158 |
2024-09-05 | $40.20 | $40.38 | $40.20 | $40.28 | $40.28 | 1,858 |
2024-09-04 | $40.53 | $40.67 | $40.53 | $40.66 | $40.66 | 1,669 |
2024-09-03 | $41.04 | $41.17 | $40.69 | $40.71 | $40.71 | 3,890 |
2024-08-30 | $41.46 | $41.91 | $41.46 | $41.91 | $41.91 | 1,861 |
2024-08-29 | $41.59 | $41.71 | $41.57 | $41.58 | $41.58 | 2,344 |
2024-08-28 | $41.44 | $41.52 | $41.15 | $41.36 | $41.36 | 3,809 |
2024-08-27 | $41.38 | $41.61 | $41.38 | $41.57 | $41.57 | 7,731 |
2024-08-26 | $42.00 | $42.00 | $41.67 | $41.67 | $41.67 | 833 |
2024-08-23 | $41.16 | $41.75 | $41.16 | $41.75 | $41.75 | 3,318 |
2024-08-22 | $40.78 | $40.78 | $40.57 | $40.57 | $40.57 | 925 |
2024-08-21 | $40.74 | $40.98 | $40.74 | $40.95 | $40.95 | 5,072 |
2024-08-20 | $40.97 | $40.97 | $40.40 | $40.48 | $40.48 | 7,736 |
2024-08-19 | $40.79 | $40.92 | $40.78 | $40.92 | $40.92 | 7,910 |
2024-08-16 | $40.59 | $40.86 | $40.59 | $40.61 | $40.61 | 2,260 |
2024-08-15 | $40.61 | $40.76 | $40.51 | $40.51 | $40.51 | 1,054 |
2024-08-14 | $39.99 | $39.99 | $39.60 | $39.72 | $39.72 | 6,434 |
2024-08-13 | $39.58 | $39.93 | $39.58 | $39.93 | $39.93 | 1,265 |
2024-08-12 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 179 |
2024-08-09 | $39.65 | $39.73 | $39.64 | $39.73 | $39.73 | 5,837 |
2024-08-08 | $39.41 | $39.78 | $39.29 | $39.74 | $39.74 | 6,688 |
2024-08-07 | $39.92 | $39.92 | $38.94 | $38.94 | $38.94 | 3,838 |
2024-08-06 | $39.29 | $39.62 | $39.25 | $39.51 | $39.51 | 2,265 |
2024-08-05 | $38.90 | $39.17 | $38.75 | $39.13 | $39.13 | 4,323 |
2024-08-02 | $40.58 | $40.58 | $40.27 | $40.38 | $40.38 | 3,491 |
2024-08-01 | $41.95 | $41.95 | $41.26 | $41.57 | $41.57 | 5,835 |
2024-07-31 | $42.66 | $43.45 | $42.66 | $42.75 | $42.75 | 3,206 |
2024-07-30 | $42.51 | $42.62 | $42.41 | $42.62 | $42.62 | 2,448 |
2024-07-29 | $42.50 | $42.57 | $42.02 | $42.09 | $42.09 | 18,179 |
2024-07-26 | $42.34 | $42.42 | $42.06 | $42.42 | $42.42 | 2,984 |
2024-07-25 | $41.89 | $42.04 | $41.76 | $41.76 | $41.76 | 2,165 |
2024-07-24 | $41.75 | $41.78 | $41.11 | $41.11 | $41.11 | 2,452 |
2024-07-23 | $41.75 | $42.01 | $41.69 | $41.82 | $41.82 | 23,058 |
2024-07-22 | $41.09 | $41.59 | $40.68 | $41.50 | $41.50 | 10,170 |
2024-07-19 | $41.15 | $41.15 | $40.75 | $40.75 | $40.75 | 379 |
2024-07-18 | $41.70 | $41.70 | $41.00 | $41.13 | $41.13 | 3,751 |
2024-07-17 | $41.80 | $41.80 | $41.64 | $41.67 | $41.67 | 3,013 |
2024-07-16 | $40.93 | $41.87 | $40.93 | $41.87 | $41.87 | 2,634 |
2024-07-15 | $40.24 | $40.83 | $40.24 | $40.45 | $40.45 | 5,034 |
2024-07-12 | $39.85 | $40.28 | $39.85 | $39.97 | $39.97 | 2,383 |
2024-07-11 | $38.95 | $39.66 | $38.95 | $39.64 | $39.64 | 2,569 |
2024-07-10 | $38.36 | $38.45 | $38.27 | $38.45 | $38.45 | 892 |
2024-07-09 | $38.36 | $38.36 | $38.12 | $38.14 | $38.14 | 7,188 |
2024-07-08 | $38.68 | $38.71 | $38.50 | $38.52 | $38.52 | 6,516 |
2024-07-05 | $38.70 | $38.70 | $38.33 | $38.41 | $38.41 | 4,064 |
2024-07-03 | $38.74 | $38.75 | $38.67 | $38.67 | $38.67 | 670 |
2024-07-02 | $38.68 | $38.71 | $38.64 | $38.69 | $38.69 | 2,025 |
2024-07-01 | $38.80 | $38.80 | $38.50 | $38.54 | $38.54 | 3,568 |
2024-06-28 | $38.88 | $38.96 | $38.69 | $38.86 | $38.86 | 1,604 |
2024-06-27 | $38.56 | $38.62 | $38.42 | $38.62 | $38.62 | 2,692 |
2024-06-26 | $38.30 | $38.46 | $38.30 | $38.44 | $38.44 | 10,843 |
2024-06-25 | $38.39 | $38.46 | $38.39 | $38.46 | $38.46 | 1,834 |
2024-06-24 | $38.34 | $38.78 | $38.34 | $38.63 | $38.63 | 9,346 |
2024-06-21 | $38.11 | $38.39 | $38.11 | $38.39 | $38.39 | 5,276 |
2024-06-20 | $38.75 | $38.75 | $38.50 | $38.52 | $38.36 | 2,939 |
2024-06-18 | $38.65 | $38.86 | $38.65 | $38.74 | $38.58 | 3,522 |
2024-06-17 | $38.16 | $38.63 | $38.10 | $38.63 | $38.47 | 579 |
2024-06-14 | $38.30 | $38.33 | $38.25 | $38.28 | $38.13 | 1,117 |
2024-06-13 | $38.89 | $38.89 | $38.63 | $38.88 | $38.72 | 1,942 |
2024-06-12 | $39.27 | $39.63 | $39.19 | $39.29 | $39.13 | 4,412 |
2024-06-11 | $38.53 | $38.72 | $38.50 | $38.72 | $38.56 | 3,475 |
2024-06-10 | $38.46 | $38.81 | $38.46 | $38.77 | $38.61 | 6,296 |
2024-06-07 | $38.95 | $38.98 | $38.85 | $38.91 | $38.76 | 2,248 |
2024-06-06 | $39.39 | $39.39 | $39.25 | $39.28 | $39.12 | 3,858 |
2024-06-05 | $39.26 | $39.56 | $39.26 | $39.55 | $39.39 | 4,514 |
2024-06-04 | $39.42 | $39.42 | $39.18 | $39.20 | $39.04 | 5,803 |
2024-06-03 | $39.73 | $39.74 | $39.63 | $39.73 | $39.57 | 4,480 |
2024-05-31 | $39.39 | $39.82 | $39.34 | $39.82 | $39.66 | 9,947 |
2024-05-30 | $39.50 | $39.50 | $39.43 | $39.44 | $39.28 | 4,199 |
2024-05-29 | $39.29 | $39.29 | $39.14 | $39.18 | $39.02 | 7,896 |
2024-05-28 | $39.95 | $39.95 | $39.60 | $39.64 | $39.48 | 2,046 |
2024-05-24 | $39.58 | $39.71 | $39.53 | $39.71 | $39.71 | 839 |
2024-05-23 | $39.56 | $39.62 | $39.21 | $39.31 | $39.31 | 2,141 |
2024-05-22 | $39.99 | $39.99 | $39.66 | $39.73 | $39.73 | 4,259 |
2024-05-21 | $40.21 | $40.21 | $39.93 | $40.06 | $40.06 | 7,177 |
2024-05-20 | $40.11 | $40.17 | $40.03 | $40.06 | $40.06 | 2,972 |
2024-05-17 | $39.97 | $39.97 | $39.86 | $39.92 | $39.92 | 9,616 |
2024-05-16 | $39.97 | $40.04 | $39.94 | $39.95 | $39.95 | 4,687 |
2024-05-15 | $40.14 | $40.22 | $40.08 | $40.20 | $40.20 | 3,951 |
2024-05-14 | $39.95 | $39.98 | $39.81 | $39.92 | $39.92 | 1,858 |
2024-05-13 | $39.92 | $39.92 | $39.59 | $39.59 | $39.59 | 4,815 |
2024-05-10 | $39.47 | $39.54 | $39.44 | $39.54 | $39.54 | 1,892 |
2024-05-09 | $39.50 | $39.71 | $39.50 | $39.71 | $39.71 | 1,149 |
2024-05-08 | $39.13 | $39.32 | $39.13 | $39.31 | $39.31 | 2,838 |
2024-05-07 | $39.52 | $39.67 | $39.44 | $39.44 | $39.44 | 6,085 |
2024-05-06 | $39.40 | $39.40 | $39.29 | $39.34 | $39.34 | 2,380 |
2024-05-03 | $38.99 | $38.99 | $38.71 | $38.86 | $38.86 | 14,174 |
2024-05-02 | $38.34 | $38.51 | $38.34 | $38.51 | $38.51 | 483 |
2024-05-01 | $37.92 | $38.18 | $37.86 | $37.95 | $37.95 | 3,143 |
2024-04-30 | $38.37 | $38.38 | $37.98 | $37.98 | $37.98 | 6,825 |
2024-04-29 | $38.88 | $38.97 | $38.75 | $38.84 | $38.84 | 6,006 |
2024-04-26 | $38.63 | $38.68 | $38.62 | $38.62 | $38.62 | 11,067 |
2024-04-25 | $38.15 | $38.37 | $38.12 | $38.37 | $38.37 | 1,334 |
2024-04-24 | $38.54 | $38.60 | $38.40 | $38.60 | $38.60 | 4,393 |
2024-04-23 | $38.56 | $38.72 | $38.56 | $38.65 | $38.65 | 12,457 |
2024-04-22 | $38.23 | $38.25 | $38.07 | $38.09 | $38.09 | 2,606 |
2024-04-19 | $37.48 | $37.72 | $37.48 | $37.72 | $37.72 | 3,916 |
2024-04-18 | $37.73 | $37.78 | $37.31 | $37.44 | $37.44 | 13,559 |
2024-04-17 | $37.62 | $37.62 | $37.42 | $37.42 | $37.42 | 840 |
2024-04-16 | $37.79 | $37.88 | $37.50 | $37.75 | $37.75 | 16,939 |
2024-04-15 | $38.26 | $38.26 | $37.91 | $37.91 | $37.91 | 2,489 |
2024-04-12 | $38.69 | $38.69 | $38.18 | $38.21 | $38.21 | 19,381 |
2024-04-11 | $38.77 | $38.77 | $38.68 | $38.68 | $38.68 | 1,603 |
2024-04-10 | $39.04 | $39.04 | $38.50 | $38.65 | $38.65 | 9,032 |
2024-04-09 | $39.68 | $39.68 | $39.34 | $39.51 | $39.51 | 5,402 |
2024-04-08 | $39.60 | $39.66 | $39.52 | $39.52 | $39.52 | 2,426 |
2024-04-05 | $39.27 | $39.52 | $39.27 | $39.35 | $39.35 | 1,374 |
2024-04-04 | $39.95 | $39.95 | $39.26 | $39.26 | $39.26 | 1,493 |
2024-04-03 | $39.50 | $39.75 | $39.50 | $39.62 | $39.62 | 3,274 |
2024-04-02 | $39.51 | $39.53 | $39.30 | $39.53 | $39.53 | 3,784 |
2024-04-01 | $40.59 | $40.59 | $40.19 | $40.27 | $40.27 | 1,852 |
2024-03-28 | $40.61 | $40.61 | $40.55 | $40.61 | $40.61 | 1,387 |
2024-03-27 | $39.98 | $40.39 | $39.98 | $40.39 | $40.39 | 2,632 |
2024-03-26 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 186 |
2024-03-25 | $39.88 | $39.95 | $39.70 | $39.70 | $39.70 | 3,176 |
2024-03-22 | $40.26 | $40.26 | $39.78 | $39.78 | $39.78 | 906 |
2024-03-21 | $39.97 | $40.23 | $39.97 | $40.19 | $40.19 | 4,832 |
2024-03-20 | $39.09 | $39.78 | $39.06 | $39.71 | $39.71 | 3,294 |
2024-03-19 | $38.71 | $39.10 | $38.71 | $39.09 | $39.09 | 4,300 |
2024-03-18 | $39.00 | $39.07 | $38.84 | $38.84 | $38.84 | 1,628 |
2024-03-15 | $38.91 | $39.05 | $38.91 | $39.05 | $39.05 | 3,322 |
2024-03-14 | $39.14 | $39.14 | $38.65 | $38.83 | $38.79 | 1,354 |
2024-03-13 | $39.43 | $39.44 | $39.34 | $39.34 | $39.30 | 1,559 |
2024-03-12 | $39.10 | $39.24 | $38.98 | $39.24 | $39.21 | 13,730 |
2024-03-11 | $39.02 | $39.22 | $39.02 | $39.20 | $39.16 | 3,161 |
2024-03-08 | $39.54 | $39.88 | $39.43 | $39.43 | $39.39 | 2,640 |
2024-03-07 | $39.55 | $39.55 | $39.41 | $39.47 | $39.44 | 3,593 |
2024-03-06 | $39.29 | $39.34 | $39.07 | $39.16 | $39.12 | 6,696 |
2024-03-05 | $39.31 | $39.31 | $39.05 | $39.05 | $39.02 | 843 |
2024-03-04 | $39.62 | $39.78 | $39.51 | $39.51 | $39.47 | 2,583 |
2024-03-01 | $39.44 | $39.49 | $39.44 | $39.49 | $39.45 | 1,453 |
2024-02-29 | $39.08 | $39.30 | $39.08 | $39.30 | $39.26 | 2,876 |
2024-02-28 | $39.00 | $39.03 | $38.86 | $38.86 | $38.82 | 5,763 |
2024-02-27 | $38.98 | $39.02 | $38.90 | $39.00 | $38.96 | 3,111 |
2024-02-26 | $38.63 | $38.75 | $38.62 | $38.72 | $38.68 | 1,420 |
2024-02-23 | $38.30 | $38.51 | $38.30 | $38.51 | $38.47 | 1,851 |
2024-02-22 | $38.05 | $38.15 | $38.05 | $38.15 | $38.12 | 2,180 |
2024-02-21 | $37.97 | $37.97 | $37.80 | $37.95 | $37.91 | 4,967 |
2024-02-20 | $38.10 | $38.11 | $38.00 | $38.06 | $38.02 | 2,264 |
2024-02-16 | $38.88 | $38.88 | $38.53 | $38.53 | $38.49 | 526 |
2024-02-15 | $38.61 | $39.04 | $38.61 | $39.03 | $38.99 | 4,188 |
2024-02-14 | $38.01 | $38.33 | $38.01 | $38.32 | $38.29 | 1,542 |
2024-02-13 | $38.50 | $38.50 | $37.52 | $37.64 | $37.60 | 3,107 |
2024-02-12 | $39.03 | $39.03 | $39.03 | $39.03 | $38.99 | 16 |
2024-02-09 | $38.45 | $38.45 | $38.45 | $38.45 | $38.41 | 1,063 |
2024-02-08 | $37.38 | $37.95 | $37.38 | $37.95 | $37.92 | 3,301 |
2024-02-07 | $37.35 | $37.59 | $37.35 | $37.44 | $37.40 | 2,848 |
2024-02-06 | $37.30 | $37.53 | $37.30 | $37.41 | $37.38 | 9,312 |
2024-02-05 | $37.73 | $37.73 | $37.15 | $37.36 | $37.32 | 2,394 |
2024-02-02 | $37.87 | $38.04 | $37.87 | $37.94 | $37.94 | 1,071 |
2024-02-01 | $37.53 | $38.08 | $37.53 | $38.08 | $38.08 | 2,350 |
2024-01-31 | $38.15 | $38.25 | $37.60 | $37.60 | $37.60 | 1,484 |
2024-01-30 | $38.39 | $38.52 | $38.39 | $38.52 | $38.52 | 1,740 |
2024-01-29 | $38.02 | $38.53 | $38.02 | $38.53 | $38.53 | 382 |
2024-01-26 | $38.17 | $38.20 | $38.05 | $38.08 | $38.08 | 1,778 |
2024-01-25 | $37.94 | $38.04 | $37.94 | $38.04 | $38.04 | 502 |
2024-01-24 | $38.32 | $38.32 | $37.84 | $37.84 | $37.84 | 3,671 |
2024-01-23 | $38.22 | $38.27 | $38.09 | $38.17 | $38.17 | 1,434 |
2024-01-22 | $38.18 | $38.35 | $38.17 | $38.35 | $38.35 | 1,362 |
2024-01-19 | $37.28 | $37.68 | $37.23 | $37.68 | $37.68 | 2,557 |
2024-01-18 | $37.17 | $37.42 | $37.17 | $37.42 | $37.42 | 955 |
2024-01-17 | $36.94 | $37.15 | $36.90 | $37.08 | $37.08 | 3,466 |
2024-01-16 | $37.47 | $37.47 | $37.25 | $37.25 | $37.25 | 532 |
2024-01-12 | $37.87 | $37.87 | $37.45 | $37.53 | $37.53 | 2,333 |
2024-01-11 | $37.50 | $37.63 | $37.43 | $37.63 | $37.63 | 4,838 |
2024-01-10 | $37.49 | $37.74 | $37.49 | $37.74 | $37.74 | 4,542 |
2024-01-09 | $37.62 | $37.65 | $37.62 | $37.65 | $37.65 | 1,280 |
2024-01-08 | $37.74 | $37.98 | $37.73 | $37.98 | $37.98 | 790 |
2024-01-05 | $37.82 | $37.82 | $37.47 | $37.47 | $37.47 | 9,338 |
2024-01-04 | $38.00 | $38.00 | $37.71 | $37.71 | $37.71 | 2,784 |
2024-01-03 | $38.50 | $38.50 | $37.80 | $37.80 | $37.80 | 1,408 |
2024-01-02 | $38.73 | $38.89 | $38.66 | $38.66 | $38.66 | 2,631 |
2023-12-29 | $39.31 | $39.32 | $38.92 | $38.92 | $38.92 | 3,273 |
2023-12-28 | $39.42 | $39.42 | $39.25 | $39.25 | $39.25 | 2,038 |
2023-12-27 | $39.24 | $39.58 | $39.24 | $39.39 | $39.39 | 4,701 |
2023-12-26 | $39.31 | $39.46 | $39.31 | $39.41 | $39.41 | 1,338 |
2023-12-22 | $39.10 | $39.23 | $39.09 | $39.09 | $39.09 | 1,338 |
2023-12-21 | $38.70 | $38.82 | $38.62 | $38.82 | $38.82 | 2,027 |
2023-12-20 | $38.89 | $39.22 | $38.29 | $38.29 | $38.29 | 7,899 |
2023-12-19 | $38.24 | $38.83 | $38.24 | $38.83 | $38.83 | 3,839 |
2023-12-18 | $38.33 | $38.33 | $38.09 | $38.15 | $38.15 | 6,629 |
2023-12-15 | $38.40 | $38.40 | $38.05 | $38.12 | $38.12 | 755 |
2023-12-14 | $38.79 | $38.79 | $38.46 | $38.60 | $38.36 | 2,163 |
2023-12-13 | $37.11 | $37.80 | $37.11 | $37.80 | $37.80 | 1,717 |
2023-12-12 | $36.99 | $36.99 | $36.79 | $36.83 | $36.83 | 4,845 |
2023-12-11 | $36.57 | $36.91 | $36.57 | $36.91 | $36.91 | 3,721 |
2023-12-08 | $36.58 | $36.82 | $36.54 | $36.72 | $36.72 | 5,779 |
2023-12-07 | $36.39 | $36.53 | $36.39 | $36.53 | $36.53 | 3,792 |
2023-12-06 | $36.38 | $36.60 | $36.26 | $36.26 | $36.26 | 2,242 |
2023-12-05 | $36.43 | $36.50 | $36.32 | $36.34 | $36.34 | 2,387 |
2023-12-04 | $36.70 | $36.75 | $36.66 | $36.75 | $36.75 | 1,744 |
2023-12-01 | $35.48 | $36.37 | $35.29 | $36.37 | $36.37 | 6,493 |
2023-11-30 | $35.45 | $35.46 | $35.37 | $35.45 | $35.45 | 2,752 |
2023-11-29 | $35.49 | $35.52 | $35.32 | $35.32 | $35.32 | 3,148 |
2023-11-28 | $35.52 | $35.52 | $35.21 | $35.21 | $35.21 | 2,916 |
2023-11-27 | $35.30 | $35.55 | $35.30 | $35.45 | $35.45 | 2,253 |
2023-11-24 | $35.38 | $35.55 | $35.38 | $35.51 | $35.51 | 1,111 |
2023-11-22 | $35.33 | $35.44 | $35.30 | $35.35 | $35.35 | 2,698 |
2023-11-21 | $35.31 | $35.31 | $35.13 | $35.13 | $35.13 | 1,349 |
2023-11-20 | $35.40 | $35.40 | $35.29 | $35.36 | $35.36 | 2,301 |
2023-11-17 | $35.29 | $35.29 | $35.24 | $35.27 | $35.27 | 730 |
2023-11-16 | $34.87 | $34.94 | $34.83 | $34.87 | $34.87 | 5,104 |
2023-11-15 | $35.75 | $35.75 | $35.37 | $35.37 | $35.37 | 1,261 |
2023-11-14 | $35.11 | $35.29 | $35.11 | $35.29 | $35.29 | 1,570 |
2023-11-13 | $33.54 | $33.75 | $33.54 | $33.69 | $33.69 | 2,645 |
2023-11-10 | $33.70 | $33.70 | $33.66 | $33.67 | $33.67 | 10,804 |
2023-11-09 | $33.67 | $33.70 | $33.25 | $33.33 | $33.33 | 3,169 |
2023-11-08 | $33.83 | $33.83 | $33.59 | $33.59 | $33.59 | 3,878 |
2023-11-07 | $33.95 | $34.00 | $33.91 | $33.91 | $33.91 | 2,021 |
2023-11-06 | $34.00 | $34.09 | $34.00 | $34.09 | $34.09 | 1,145 |
2023-11-03 | $33.89 | $34.29 | $33.89 | $34.27 | $34.27 | 2,564 |
2023-11-02 | $33.28 | $33.52 | $33.20 | $33.52 | $33.52 | 1,766 |
2023-11-01 | $32.75 | $32.97 | $32.59 | $32.93 | $32.93 | 5,125 |
2023-10-31 | $32.69 | $32.75 | $32.62 | $32.75 | $32.75 | 3,414 |
2023-10-30 | $32.51 | $32.58 | $32.44 | $32.50 | $32.50 | 2,013 |
2023-10-27 | $32.70 | $32.70 | $32.30 | $32.33 | $32.33 | 1,248 |
2023-10-26 | $32.63 | $32.63 | $32.48 | $32.60 | $32.60 | 420 |
2023-10-25 | $32.60 | $32.70 | $32.52 | $32.52 | $32.52 | 2,011 |
2023-10-24 | $32.92 | $32.99 | $32.68 | $32.81 | $32.81 | 2,220 |
2023-10-23 | $32.75 | $33.05 | $32.66 | $32.66 | $32.66 | 6,875 |
2023-10-20 | $33.20 | $33.20 | $32.96 | $32.96 | $32.96 | 2,626 |
2023-10-19 | $33.69 | $33.69 | $33.33 | $33.36 | $33.36 | 4,673 |
2023-10-18 | $33.99 | $34.24 | $33.87 | $33.87 | $33.87 | 14,913 |
2023-10-17 | $34.53 | $34.53 | $34.41 | $34.41 | $34.41 | 364 |
2023-10-16 | $33.78 | $34.14 | $33.78 | $34.12 | $34.12 | 2,644 |
2023-10-13 | $33.55 | $33.60 | $33.49 | $33.49 | $33.49 | 25,291 |
2023-10-12 | $33.92 | $34.02 | $33.71 | $33.82 | $33.82 | 20,069 |
2023-10-11 | $34.27 | $34.42 | $34.27 | $34.42 | $34.42 | 1,189 |
2023-10-10 | $34.51 | $34.70 | $34.48 | $34.48 | $34.48 | 1,636 |
2023-10-09 | $33.89 | $34.14 | $33.89 | $34.14 | $34.14 | 509 |
2023-10-06 | $33.43 | $33.96 | $33.43 | $33.87 | $33.87 | 778 |
2023-10-05 | $33.52 | $33.75 | $33.45 | $33.65 | $33.65 | 10,732 |
2023-10-04 | $33.43 | $33.66 | $33.43 | $33.66 | $33.66 | 904 |
2023-10-03 | $33.64 | $33.64 | $33.55 | $33.55 | $33.55 | 1,177 |
2023-10-02 | $34.37 | $34.37 | $33.92 | $34.00 | $34.00 | 1,608 |
2023-09-29 | $34.47 | $34.47 | $34.28 | $34.31 | $34.31 | 1,773 |
2023-09-28 | $34.32 | $34.62 | $34.32 | $34.53 | $34.53 | 2,329 |
2023-09-27 | $34.17 | $34.19 | $34.17 | $34.19 | $34.19 | 117 |
2023-09-26 | $34.24 | $34.24 | $33.89 | $33.89 | $33.89 | 752 |
2023-09-25 | $34.09 | $34.30 | $34.09 | $34.27 | $34.27 | 2,772 |
2023-09-22 | $34.37 | $34.37 | $34.12 | $34.12 | $34.12 | 2,682 |
2023-09-21 | $34.33 | $34.34 | $34.22 | $34.22 | $34.22 | 1,477 |
2023-09-20 | $35.07 | $35.07 | $34.64 | $34.64 | $34.64 | 1,022 |
2023-09-19 | $34.77 | $34.92 | $34.77 | $34.86 | $34.86 | 1,352 |
2023-09-18 | $35.19 | $35.19 | $34.96 | $34.96 | $34.96 | 2,346 |
2023-09-15 | $35.27 | $35.27 | $34.95 | $35.03 | $35.03 | 6,323 |
2023-09-14 | $35.46 | $35.46 | $35.46 | $35.46 | $35.37 | 78 |
2023-09-13 | $35.10 | $35.10 | $34.82 | $34.90 | $34.81 | 5,822 |
2023-09-12 | $35.15 | $35.16 | $35.07 | $35.09 | $35.00 | 9,799 |
2023-09-11 | $35.12 | $35.12 | $35.10 | $35.10 | $35.01 | 366 |
2023-09-08 | $35.10 | $35.20 | $35.06 | $35.06 | $34.97 | 3,263 |
2023-09-07 | $35.13 | $35.22 | $35.12 | $35.17 | $35.08 | 5,154 |
2023-09-06 | $35.55 | $35.55 | $35.27 | $35.40 | $35.31 | 8,019 |
2023-09-05 | $36.30 | $36.30 | $35.51 | $35.52 | $35.43 | 5,514 |
2023-09-01 | $36.35 | $36.35 | $36.29 | $36.31 | $36.31 | 1,541 |
2023-08-31 | $36.09 | $36.09 | $36.04 | $36.04 | $36.04 | 1,680 |
2023-08-30 | $36.01 | $36.14 | $36.00 | $36.07 | $36.07 | 20,094 |
2023-08-29 | $35.59 | $35.92 | $35.59 | $35.92 | $35.92 | 1,506 |
2023-08-28 | $35.65 | $35.65 | $35.52 | $35.52 | $35.52 | 3,571 |
2023-08-25 | $35.09 | $35.33 | $35.09 | $35.27 | $35.27 | 2,393 |
2023-08-24 | $35.54 | $35.54 | $35.12 | $35.12 | $35.12 | 2,991 |
2023-08-23 | $35.37 | $35.51 | $35.30 | $35.49 | $35.49 | 14,035 |
2023-08-22 | $35.22 | $35.28 | $35.17 | $35.24 | $35.24 | 953 |
2023-08-21 | $35.49 | $35.49 | $35.14 | $35.31 | $35.31 | 6,405 |
2023-08-18 | $35.44 | $35.48 | $35.41 | $35.41 | $35.41 | 20,636 |
2023-08-17 | $35.78 | $35.78 | $35.18 | $35.18 | $35.18 | 691 |
2023-08-16 | $35.83 | $35.83 | $35.60 | $35.60 | $35.60 | 82,177 |
2023-08-15 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 172 |
2023-08-14 | $36.02 | $36.31 | $36.02 | $36.31 | $36.31 | 670 |
2023-08-11 | $36.21 | $36.28 | $36.21 | $36.28 | $36.28 | 124 |
2023-08-10 | $36.54 | $36.59 | $36.15 | $36.25 | $36.25 | 1,302 |
2023-08-09 | $36.36 | $36.47 | $36.34 | $36.34 | $36.34 | 1,461 |
2023-08-08 | $36.16 | $36.50 | $36.15 | $36.50 | $36.50 | 1,583 |
2023-08-07 | $36.51 | $36.79 | $36.51 | $36.79 | $36.79 | 2,604 |
2023-08-04 | $36.43 | $36.72 | $36.43 | $36.48 | $36.48 | 2,240 |
2023-08-03 | $36.48 | $36.57 | $36.26 | $36.51 | $36.51 | 36,321 |
2023-08-02 | $36.49 | $36.50 | $36.42 | $36.49 | $36.49 | 1,517 |
2023-08-01 | $36.65 | $36.74 | $36.65 | $36.71 | $36.71 | 742 |
2023-07-31 | $36.79 | $36.90 | $36.75 | $36.89 | $36.89 | 9,732 |
2023-07-28 | $36.70 | $36.75 | $36.67 | $36.67 | $36.67 | 1,156 |
2023-07-27 | $36.94 | $36.94 | $36.37 | $36.37 | $36.37 | 2,096 |
2023-07-26 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 182 |
2023-07-25 | $36.61 | $36.68 | $36.54 | $36.54 | $36.54 | 5,993 |
2023-07-24 | $36.50 | $36.55 | $36.49 | $36.53 | $36.53 | 7,591 |
2023-07-21 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 89 |
2023-07-20 | $36.51 | $36.51 | $36.45 | $36.51 | $36.51 | 90,136 |
2023-07-19 | $36.61 | $36.66 | $36.49 | $36.66 | $36.66 | 6,551 |
2023-07-18 | $36.05 | $36.58 | $36.05 | $36.58 | $36.58 | 1,461 |
2023-07-17 | $36.22 | $36.22 | $36.16 | $36.16 | $36.16 | 193 |
2023-07-14 | $35.67 | $35.87 | $35.62 | $35.86 | $35.86 | 878 |
2023-07-13 | $36.02 | $36.11 | $35.95 | $36.08 | $36.08 | 3,828 |
2023-07-12 | $35.97 | $35.97 | $35.87 | $35.90 | $35.90 | 13,750 |
2023-07-11 | $35.19 | $35.60 | $35.19 | $35.60 | $35.60 | 1,021 |
2023-07-10 | $35.22 | $35.23 | $35.18 | $35.23 | $35.23 | 1,952 |
2023-07-07 | $35.11 | $35.11 | $34.84 | $34.84 | $34.84 | 645 |
2023-07-06 | $34.65 | $34.68 | $34.65 | $34.68 | $34.68 | 577 |
2023-07-05 | $35.66 | $35.66 | $35.16 | $35.16 | $35.16 | 14,614 |
2023-07-03 | $35.57 | $35.57 | $35.51 | $35.54 | $35.54 | 483 |
2023-06-30 | $35.60 | $35.62 | $35.46 | $35.46 | $35.34 | 1,099 |
2023-06-29 | $35.40 | $35.40 | $35.34 | $35.34 | $35.22 | 971 |
2023-06-28 | $34.89 | $34.89 | $34.76 | $34.86 | $34.74 | 5,706 |
2023-06-27 | $34.59 | $34.90 | $34.59 | $34.82 | $34.70 | 1,917 |
2023-06-26 | $34.52 | $34.56 | $34.40 | $34.40 | $34.28 | 1,716 |
2023-06-23 | $34.59 | $34.59 | $34.20 | $34.20 | $34.08 | 2,117 |
2023-06-22 | $35.01 | $35.01 | $34.79 | $34.79 | $34.55 | 272 |
2023-06-21 | $35.04 | $35.04 | $34.85 | $34.95 | $34.95 | 3,729 |
2023-06-20 | $34.89 | $34.97 | $34.89 | $34.93 | $34.93 | 5,044 |
2023-06-16 | $35.05 | $35.05 | $34.87 | $35.04 | $35.04 | 2,470 |
2023-06-15 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 112 |
2023-06-14 | $35.18 | $35.18 | $34.89 | $34.89 | $34.89 | 294 |
2023-06-13 | $35.14 | $35.30 | $35.14 | $35.24 | $35.24 | 759 |
2023-06-12 | $35.04 | $35.06 | $34.94 | $35.00 | $35.00 | 8,799 |
2023-06-09 | $35.14 | $35.14 | $34.91 | $34.91 | $34.91 | 566 |
2023-06-08 | $35.17 | $35.20 | $35.06 | $35.19 | $35.19 | 1,358 |
2023-06-07 | $35.12 | $35.39 | $35.12 | $35.39 | $35.39 | 668 |
2023-06-06 | $34.59 | $34.64 | $34.51 | $34.64 | $34.64 | 2,787 |
2023-06-05 | $34.34 | $34.34 | $33.65 | $33.82 | $33.82 | 100 |
2023-06-02 | $34.18 | $34.37 | $34.18 | $34.37 | $34.37 | 46,781 |
2023-06-01 | $33.00 | $33.15 | $33.00 | $33.14 | $33.14 | 1,358 |
2023-05-31 | $32.98 | $32.98 | $32.95 | $32.95 | $32.95 | 278 |
2023-05-30 | $33.34 | $33.34 | $33.32 | $33.32 | $33.32 | 365 |
2023-05-26 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 10 |
2023-05-25 | $33.14 | $33.24 | $33.13 | $33.19 | $33.19 | 922 |
2023-05-24 | $33.64 | $33.64 | $33.24 | $33.32 | $33.32 | 1,056 |
2023-05-23 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 90 |
2023-05-22 | $33.72 | $33.72 | $33.67 | $33.67 | $33.67 | 219 |
2023-05-19 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 1,313 |
2023-05-18 | $33.78 | $33.90 | $33.62 | $33.90 | $33.90 | 2,479 |
2023-05-17 | $33.15 | $33.66 | $33.15 | $33.66 | $33.66 | 559 |
2023-05-16 | $33.14 | $33.19 | $33.06 | $33.09 | $33.09 | 1,844 |
2023-05-15 | $33.45 | $33.48 | $33.44 | $33.46 | $33.46 | 2,619 |
2023-05-12 | $33.19 | $33.28 | $33.15 | $33.28 | $33.28 | 3,688 |
2023-05-11 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 112 |
2023-05-10 | $33.60 | $33.60 | $33.40 | $33.50 | $33.50 | 1,518 |
2023-05-09 | $33.35 | $33.40 | $33.31 | $33.31 | $33.31 | 1,844 |
2023-05-08 | $33.45 | $33.45 | $33.44 | $33.44 | $33.44 | 275 |
2023-05-05 | $33.43 | $33.57 | $33.43 | $33.56 | $33.56 | 4,814 |
2023-05-04 | $32.92 | $32.98 | $32.90 | $32.90 | $32.90 | 369 |
2023-05-03 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 12 |
2023-05-02 | $33.26 | $33.38 | $33.03 | $33.38 | $33.38 | 883 |
2023-05-01 | $34.01 | $34.01 | $33.71 | $33.78 | $33.78 | 10,643 |
2023-04-28 | $33.80 | $33.81 | $33.76 | $33.76 | $33.76 | 7,425 |
2023-04-27 | $32.35 | $33.52 | $32.35 | $33.52 | $33.52 | 2,104 |
2023-04-26 | $33.00 | $33.00 | $32.89 | $32.97 | $32.97 | 2,386 |
2023-04-25 | $33.54 | $33.58 | $33.31 | $33.31 | $33.31 | 605 |
2023-04-24 | $33.95 | $34.00 | $33.95 | $34.00 | $34.00 | 343 |
2023-04-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 169 |
2023-04-20 | $34.08 | $34.08 | $33.89 | $34.03 | $34.03 | 4,645 |
2023-04-19 | $33.93 | $34.03 | $33.93 | $34.00 | $34.00 | 914 |
2023-04-18 | $34.27 | $34.27 | $33.90 | $33.98 | $33.98 | 1,419 |
2023-04-17 | $34.00 | $34.08 | $34.00 | $34.08 | $34.08 | 626 |
2023-04-14 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 21 |
2023-04-13 | $33.81 | $34.09 | $33.81 | $34.09 | $34.09 | 291 |
2023-04-12 | $34.06 | $34.06 | $33.83 | $33.83 | $33.83 | 500 |
2023-04-11 | $33.90 | $34.02 | $33.82 | $33.95 | $33.95 | 3,669 |
2023-04-10 | $33.08 | $33.68 | $33.08 | $33.68 | $33.68 | 1,045 |
2023-04-06 | $33.35 | $33.35 | $33.29 | $33.29 | $33.29 | 153 |
2023-04-05 | $33.31 | $33.35 | $33.31 | $33.35 | $33.35 | 483 |
2023-04-04 | $33.44 | $33.48 | $33.44 | $33.48 | $33.48 | 364 |
2023-04-03 | $33.96 | $34.09 | $33.96 | $34.09 | $34.09 | 973 |
2023-03-31 | $33.92 | $34.09 | $33.89 | $34.09 | $34.09 | 1,032 |
2023-03-30 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 10 |
2023-03-29 | $33.64 | $33.64 | $33.47 | $33.47 | $33.47 | 232 |
2023-03-28 | $33.29 | $33.32 | $33.27 | $33.32 | $33.32 | 605 |
2023-03-27 | $33.32 | $33.32 | $33.28 | $33.28 | $33.28 | 348 |
2023-03-24 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 191 |
2023-03-23 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 191 |
2023-03-22 | $33.15 | $33.15 | $32.82 | $32.82 | $32.82 | 286 |
2023-03-21 | $33.38 | $33.52 | $33.38 | $33.52 | $33.52 | 901 |
2023-03-20 | $33.41 | $33.41 | $33.12 | $33.12 | $33.12 | 358 |
2023-03-17 | $32.63 | $32.67 | $32.63 | $32.67 | $32.67 | 302 |
2023-03-16 | $32.80 | $33.52 | $32.67 | $33.52 | $33.42 | 909 |
2023-03-15 | $32.96 | $32.96 | $32.96 | $32.96 | $32.86 | 129 |
2023-03-14 | $33.45 | $33.45 | $33.45 | $33.45 | $33.35 | 1,103 |
2023-03-13 | $33.34 | $33.34 | $32.92 | $32.92 | $32.82 | 1,103 |
2023-03-10 | $33.28 | $33.46 | $33.28 | $33.46 | $33.36 | 200 |
2023-03-09 | $34.88 | $34.88 | $34.30 | $34.30 | $34.20 | 483 |
2023-03-08 | $34.72 | $34.88 | $34.70 | $34.88 | $34.78 | 295 |
2023-03-07 | $35.08 | $35.10 | $34.79 | $34.85 | $34.75 | 2,091 |
2023-03-06 | $35.37 | $35.37 | $34.99 | $35.09 | $34.98 | 5,088 |
2023-03-03 | $35.57 | $35.66 | $35.41 | $35.66 | $35.55 | 850 |
2023-03-02 | $35.17 | $35.32 | $35.13 | $35.30 | $35.20 | 688 |
2023-03-01 | $35.21 | $35.21 | $35.01 | $35.19 | $35.08 | 1,051 |
2023-02-28 | $35.48 | $35.53 | $35.25 | $35.25 | $35.14 | 1,803 |
2023-02-27 | $35.45 | $35.58 | $35.27 | $35.27 | $35.16 | 5,064 |
2023-02-24 | $35.15 | $35.23 | $35.08 | $35.23 | $35.13 | 4,863 |
2023-02-23 | $35.27 | $35.50 | $35.19 | $35.50 | $35.40 | 3,970 |
2023-02-22 | $35.40 | $35.40 | $35.31 | $35.39 | $35.39 | 652 |
2023-02-21 | $35.39 | $35.39 | $35.25 | $35.25 | $35.25 | 2,210 |
2023-02-17 | $35.76 | $36.20 | $35.76 | $36.20 | $36.20 | 956 |
2023-02-16 | $35.73 | $36.05 | $35.73 | $36.01 | $36.01 | 1,199 |
2023-02-15 | $35.89 | $36.11 | $35.76 | $36.11 | $36.11 | 4,177 |
2023-02-14 | $35.64 | $35.82 | $35.64 | $35.82 | $35.82 | 231 |
2023-02-13 | $35.76 | $35.86 | $35.76 | $35.86 | $35.86 | 234 |
2023-02-10 | $35.35 | $35.43 | $35.35 | $35.41 | $35.41 | 975 |
2023-02-09 | $35.53 | $35.53 | $35.30 | $35.30 | $35.30 | 6,545 |
2023-02-08 | $36.05 | $36.05 | $35.68 | $35.70 | $35.70 | 8,208 |
2023-02-07 | $36.16 | $36.31 | $35.72 | $36.31 | $36.31 | 2,846 |
2023-02-06 | $36.20 | $36.20 | $36.08 | $36.08 | $36.08 | 2,874 |
2023-02-03 | $36.74 | $36.76 | $36.51 | $36.55 | $36.55 | 3,401 |
2023-02-02 | $36.66 | $36.68 | $36.53 | $36.67 | $36.67 | 1,763 |
2023-02-01 | $35.47 | $36.00 | $35.38 | $36.00 | $36.00 | 689 |
2023-01-31 | $35.23 | $35.41 | $35.20 | $35.41 | $35.41 | 2,785 |
2023-01-30 | $34.89 | $34.96 | $34.68 | $34.68 | $34.68 | 6,109 |
2023-01-27 | $34.96 | $35.02 | $34.89 | $34.97 | $34.97 | 4,291 |
2023-01-26 | $34.81 | $34.86 | $34.75 | $34.86 | $34.86 | 343 |
2023-01-25 | $34.41 | $34.64 | $34.39 | $34.64 | $34.64 | 991 |
2023-01-24 | $34.64 | $34.64 | $34.53 | $34.53 | $34.53 | 800 |
2023-01-23 | $34.53 | $34.61 | $34.53 | $34.61 | $34.61 | 1,918 |
2023-01-20 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 4 |
2023-01-19 | $33.71 | $33.88 | $33.69 | $33.82 | $33.82 | 2,306 |
2023-01-18 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 67 |
2023-01-17 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 390 |
2023-01-13 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 11 |
2023-01-12 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 187 |
2023-01-11 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 187 |
2023-01-10 | $33.61 | $33.89 | $33.60 | $33.89 | $33.89 | 1,214 |
2023-01-09 | $33.49 | $33.49 | $33.48 | $33.48 | $33.48 | 174 |
2023-01-06 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 11 |
2023-01-05 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 129 |
2023-01-04 | $33.06 | $33.06 | $32.88 | $32.98 | $32.98 | 1,704 |
2023-01-03 | $32.92 | $32.92 | $32.60 | $32.70 | $32.70 | 4,638 |
2022-12-30 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 64 |
2022-12-29 | $32.83 | $32.93 | $32.83 | $32.92 | $32.92 | 1,764 |
2022-12-28 | $32.33 | $32.33 | $32.32 | $32.32 | $32.32 | 152 |
2022-12-27 | $32.98 | $32.98 | $32.88 | $32.88 | $32.88 | 1,002 |
2022-12-23 | $32.78 | $32.88 | $32.78 | $32.88 | $32.88 | 452 |
2022-12-22 | $32.52 | $32.61 | $32.20 | $32.61 | $32.61 | 1,410 |
2022-12-21 | $32.97 | $32.98 | $32.97 | $32.97 | $32.97 | 419 |
2022-12-20 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 81 |
2022-12-19 | $32.55 | $32.55 | $32.25 | $32.36 | $32.36 | 517 |
2022-12-16 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 160 |
2022-12-15 | $33.54 | $33.54 | $33.08 | $33.08 | $32.88 | 804 |
2022-12-14 | $34.37 | $34.37 | $33.84 | $33.97 | $33.76 | 607 |
2022-12-13 | $34.44 | $34.45 | $34.13 | $34.13 | $33.92 | 4,641 |
2022-12-12 | $33.72 | $34.00 | $33.72 | $34.00 | $33.80 | 1,934 |
2022-12-09 | $34.03 | $34.03 | $33.70 | $33.70 | $33.50 | 1,522 |
2022-12-08 | $34.09 | $34.09 | $34.01 | $34.01 | $34.01 | 127 |
2022-12-07 | $33.86 | $33.88 | $33.86 | $33.88 | $33.88 | 948 |
2022-12-06 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 122 |
2022-12-05 | $34.38 | $34.44 | $34.19 | $34.19 | $34.19 | 6,020 |
2022-12-02 | $34.85 | $34.92 | $34.85 | $34.92 | $34.92 | 123 |
2022-12-01 | $34.92 | $34.92 | $34.85 | $34.85 | $34.85 | 341 |
2022-11-30 | $33.97 | $34.88 | $33.97 | $34.88 | $34.88 | 500 |
2022-11-29 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 252 |
2022-11-28 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 61 |
2022-11-25 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 194 |
2022-11-23 | $34.45 | $34.56 | $34.45 | $34.56 | $34.56 | 194 |
2022-11-22 | $34.31 | $34.53 | $34.31 | $34.53 | $34.53 | 660 |
2022-11-21 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 113 |
2022-11-18 | $34.13 | $34.17 | $34.13 | $34.17 | $34.17 | 150 |
2022-11-17 | $33.84 | $33.85 | $33.71 | $33.85 | $33.85 | 267 |
2022-11-16 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 326 |
2022-11-15 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 7 |
2022-11-14 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 10 |
2022-11-11 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 1 |
2022-11-10 | $34.14 | $34.14 | $34.10 | $34.10 | $34.10 | 1,534 |
2022-11-09 | $32.78 | $32.88 | $32.39 | $32.39 | $32.39 | 610 |
2022-11-08 | $33.29 | $33.29 | $33.07 | $33.07 | $33.07 | 916 |
2022-11-07 | $32.71 | $33.03 | $32.71 | $33.03 | $33.03 | 379 |
2022-11-04 | $32.58 | $32.69 | $32.58 | $32.69 | $32.69 | 337 |
2022-11-03 | $32.37 | $32.40 | $32.37 | $32.40 | $32.40 | 516 |
2022-11-02 | $33.11 | $33.11 | $32.58 | $32.58 | $32.58 | 104 |
2022-11-01 | $33.69 | $33.69 | $33.55 | $33.55 | $33.55 | 752 |
2022-10-31 | $33.49 | $33.49 | $33.43 | $33.43 | $33.43 | 331 |
2022-10-28 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 68 |
2022-10-27 | $32.80 | $32.80 | $32.64 | $32.64 | $32.64 | 361 |
2022-10-26 | $32.91 | $32.91 | $32.51 | $32.51 | $32.51 | 270 |
2022-10-25 | $31.82 | $32.42 | $31.82 | $32.42 | $32.42 | 210 |
2022-10-24 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 617 |
2022-10-21 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 11 |
2022-10-20 | $30.92 | $30.92 | $30.72 | $30.78 | $30.78 | 709 |
2022-10-19 | $31.20 | $31.27 | $31.19 | $31.27 | $31.27 | 2,202 |
2022-10-18 | $31.74 | $31.74 | $31.72 | $31.73 | $31.73 | 4,900 |
2022-10-17 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 35 |
2022-10-14 | $30.91 | $30.91 | $30.58 | $30.58 | $30.58 | 497 |
2022-10-13 | $31.24 | $31.27 | $31.24 | $31.27 | $31.27 | 1,114 |
2022-10-12 | $30.74 | $30.74 | $30.65 | $30.65 | $30.65 | 200 |
2022-10-11 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 113 |
2022-10-10 | $30.55 | $30.57 | $30.55 | $30.57 | $30.57 | 469 |
2022-10-07 | $30.83 | $30.83 | $30.47 | $30.47 | $30.47 | 213 |
2022-10-06 | $31.44 | $31.44 | $31.15 | $31.15 | $31.15 | 214 |
2022-10-05 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 70 |
2022-10-04 | $31.35 | $31.60 | $31.35 | $31.60 | $31.60 | 100 |
2022-10-03 | $30.43 | $30.70 | $30.43 | $30.65 | $30.65 | 1,710 |
2022-09-30 | $30.43 | $30.44 | $29.92 | $29.92 | $29.92 | 1,002 |
2022-09-29 | $30.00 | $30.19 | $30.00 | $30.19 | $30.19 | 1,054 |
2022-09-28 | $30.08 | $30.95 | $30.08 | $30.84 | $30.84 | 682 |
2022-09-27 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 232 |
2022-09-26 | $30.02 | $30.13 | $30.02 | $30.09 | $30.09 | 859 |
2022-09-23 | $30.11 | $30.40 | $30.11 | $30.40 | $30.40 | 1,479 |
2022-09-22 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 239 |
2022-09-21 | $32.10 | $32.10 | $31.55 | $31.55 | $31.55 | 547 |
2022-09-20 | $31.74 | $31.81 | $31.73 | $31.81 | $31.81 | 345 |
2022-09-19 | $31.92 | $32.22 | $31.92 | $32.22 | $32.22 | 113 |
2022-09-16 | $31.78 | $31.88 | $31.78 | $31.88 | $31.88 | 234 |
2022-09-15 | $32.25 | $32.25 | $32.24 | $32.24 | $32.09 | 202 |
2022-09-14 | $32.32 | $32.47 | $32.32 | $32.47 | $32.31 | 146 |
2022-09-13 | $33.28 | $33.28 | $32.57 | $32.57 | $32.57 | 374 |
2022-09-12 | $33.69 | $33.78 | $33.69 | $33.78 | $33.78 | 195 |
2022-09-09 | $33.19 | $33.44 | $33.19 | $33.44 | $33.44 | 433 |
2022-09-08 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 76 |
2022-09-07 | $32.29 | $32.87 | $32.29 | $32.87 | $32.87 | 1,737 |
2022-09-06 | $32.43 | $32.43 | $32.34 | $32.34 | $32.34 | 166 |
2022-09-02 | $32.88 | $32.88 | $32.55 | $32.55 | $32.55 | 1,231 |
2022-09-01 | $32.60 | $32.85 | $32.60 | $32.85 | $32.85 | 355 |
2022-08-31 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 95 |
2022-08-30 | $33.47 | $33.47 | $33.46 | $33.46 | $33.46 | 183 |
2022-08-29 | $33.94 | $33.96 | $33.91 | $33.91 | $33.91 | 937 |
2022-08-26 | $34.29 | $34.29 | $34.20 | $34.20 | $34.20 | 125 |
2022-08-25 | $34.96 | $35.14 | $34.94 | $35.14 | $35.14 | 754 |
2022-08-24 | $34.59 | $34.62 | $34.59 | $34.62 | $34.62 | 157 |
2022-08-23 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 14 |
2022-08-22 | $34.82 | $34.82 | $34.73 | $34.73 | $34.73 | 1,216 |
2022-08-19 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 78 |
2022-08-18 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 90 |
2022-08-17 | $35.80 | $35.80 | $35.73 | $35.73 | $35.73 | 549 |
2022-08-16 | $36.11 | $36.14 | $36.11 | $36.14 | $36.14 | 165 |
2022-08-15 | $35.77 | $35.84 | $35.71 | $35.84 | $35.84 | 569 |
2022-08-12 | $35.55 | $35.68 | $35.55 | $35.68 | $35.68 | 3,710 |
2022-08-11 | $35.27 | $35.32 | $35.18 | $35.18 | $35.18 | 2,153 |
2022-08-10 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 128 |
2022-08-09 | $34.26 | $34.26 | $34.24 | $34.25 | $34.25 | 1,001 |
2022-08-08 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 1 |
2022-08-05 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 114 |
2022-08-04 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 1 |
2022-08-03 | $34.38 | $34.55 | $34.38 | $34.55 | $34.55 | 354 |
2022-08-02 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 588 |
2022-08-01 | $34.59 | $34.60 | $34.58 | $34.60 | $34.60 | 588 |
2022-07-29 | $34.23 | $34.42 | $34.23 | $34.42 | $34.42 | 100 |
2022-07-28 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 140 |
2022-07-27 | $33.17 | $33.62 | $33.17 | $33.62 | $33.62 | 140 |
2022-07-26 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 1,511 |
2022-07-25 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 35 |
2022-07-22 | $32.90 | $33.03 | $32.90 | $33.03 | $33.03 | 409 |
2022-07-21 | $33.02 | $33.25 | $33.02 | $33.25 | $33.25 | 153 |
2022-07-20 | $32.98 | $33.14 | $32.98 | $33.14 | $33.14 | 164 |
2022-07-19 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 16 |
2022-07-18 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 16 |
2022-07-15 | $31.89 | $31.93 | $31.89 | $31.93 | $31.93 | 105 |
2022-07-14 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 38 |
2022-07-13 | $31.46 | $31.62 | $31.46 | $31.62 | $31.62 | 616 |
2022-07-12 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 72 |
2022-07-11 | $31.77 | $31.77 | $31.72 | $31.72 | $31.72 | 225 |
2022-07-08 | $31.94 | $32.10 | $31.89 | $32.07 | $32.07 | 344 |
2022-07-07 | $32.13 | $32.19 | $32.13 | $32.19 | $32.19 | 1,477 |
2022-07-06 | $31.43 | $31.67 | $31.43 | $31.67 | $31.67 | 100 |
2022-07-05 | $31.58 | $31.90 | $31.58 | $31.90 | $31.90 | 122 |
2022-07-01 | $31.40 | $31.86 | $31.40 | $31.86 | $31.86 | 193 |
2022-06-30 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 1 |
2022-06-29 | $31.37 | $31.59 | $31.37 | $31.59 | $31.59 | 848 |
2022-06-28 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 71 |
2022-06-27 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 2 |
2022-06-24 | $31.88 | $32.06 | $31.88 | $32.06 | $32.06 | 110 |
2022-06-23 | $30.71 | $31.05 | $30.71 | $31.05 | $31.05 | 243 |
2022-06-22 | $30.63 | $30.63 | $30.59 | $30.59 | $30.59 | 215 |
2022-06-21 | $30.64 | $30.64 | $30.51 | $30.51 | $30.51 | 678 |
2022-06-17 | $30.02 | $30.17 | $30.02 | $30.13 | $30.13 | 436 |
2022-06-16 | $30.08 | $30.08 | $29.90 | $29.91 | $29.86 | 1,707 |
2022-06-15 | $31.37 | $31.37 | $31.04 | $31.25 | $31.20 | 1,143 |
2022-06-14 | $30.89 | $30.89 | $30.89 | $30.89 | $30.84 | 20 |
2022-06-13 | $31.25 | $31.25 | $30.94 | $30.94 | $30.89 | 648 |
2022-06-10 | $32.29 | $32.32 | $32.26 | $32.32 | $32.27 | 825 |
2022-06-09 | $33.08 | $33.08 | $33.08 | $33.08 | $33.03 | 111 |
2022-06-08 | $33.57 | $33.59 | $33.57 | $33.59 | $33.53 | 111 |
2022-06-07 | $34.16 | $34.16 | $34.16 | $34.16 | $34.10 | 955 |
2022-06-06 | $33.90 | $33.90 | $33.90 | $33.90 | $33.84 | 1 |
2022-06-03 | $33.62 | $33.73 | $33.62 | $33.73 | $33.67 | 353 |
2022-06-02 | $34.06 | $34.06 | $34.06 | $34.06 | $34.00 | 59 |
2022-06-01 | $33.02 | $33.36 | $33.02 | $33.36 | $33.31 | 433 |
2022-05-31 | $33.78 | $33.78 | $33.50 | $33.50 | $33.44 | 121 |
2022-05-27 | $33.73 | $33.79 | $33.73 | $33.79 | $33.73 | 102 |
2022-05-26 | $33.17 | $33.17 | $33.17 | $33.17 | $33.11 | 225 |
2022-05-25 | $32.38 | $32.49 | $32.38 | $32.49 | $32.44 | 225 |
2022-05-24 | $31.75 | $31.78 | $31.75 | $31.78 | $31.72 | 201 |
2022-05-23 | $32.08 | $32.08 | $32.08 | $32.08 | $32.02 | 3 |
2022-05-20 | $32.20 | $32.20 | $31.52 | $31.90 | $31.84 | 483 |
2022-05-19 | $32.00 | $32.04 | $32.00 | $32.04 | $31.99 | 383 |
2022-05-18 | $32.03 | $32.03 | $32.03 | $32.03 | $31.97 | 19 |
2022-05-17 | $33.34 | $33.34 | $33.34 | $33.34 | $33.28 | 19 |
2022-05-16 | $32.59 | $32.59 | $32.57 | $32.58 | $32.52 | 338 |
2022-05-13 | $32.75 | $32.83 | $32.72 | $32.75 | $32.70 | 1,072 |
2022-05-12 | $32.06 | $32.06 | $32.06 | $32.06 | $32.00 | 94 |
2022-05-11 | $32.48 | $32.48 | $31.62 | $31.62 | $31.57 | 150 |
2022-05-10 | $32.31 | $32.31 | $32.31 | $32.31 | $32.25 | 1 |
2022-05-09 | $32.59 | $32.59 | $32.59 | $32.59 | $32.54 | 3 |
2022-05-06 | $33.34 | $33.34 | $33.25 | $33.25 | $33.20 | 391 |
2022-05-05 | $33.70 | $33.70 | $33.70 | $33.70 | $33.64 | 40 |
2022-05-04 | $34.11 | $35.07 | $34.11 | $35.07 | $35.01 | 109 |
2022-05-03 | $34.22 | $34.22 | $34.22 | $34.22 | $34.16 | 16 |
2022-05-02 | $33.98 | $33.98 | $33.98 | $33.98 | $33.92 | 74 |
2022-04-29 | $33.71 | $33.71 | $33.71 | $33.71 | $33.65 | 1 |
2022-04-28 | $34.40 | $34.65 | $34.40 | $34.65 | $34.59 | 362 |
2022-04-27 | $34.29 | $34.42 | $34.07 | $34.07 | $34.01 | 288 |
2022-04-26 | $34.56 | $34.56 | $34.18 | $34.18 | $34.12 | 1,121 |
2022-04-25 | $35.13 | $35.13 | $35.13 | $35.13 | $35.07 | 150 |
2022-04-22 | $35.07 | $35.07 | $34.92 | $34.92 | $34.86 | 224 |
2022-04-21 | $35.68 | $35.79 | $35.68 | $35.79 | $35.73 | 659 |
2022-04-20 | $36.26 | $36.26 | $36.26 | $36.26 | $36.20 | 13 |
2022-04-19 | $35.78 | $36.01 | $35.78 | $36.01 | $35.95 | 717 |
2022-04-18 | $35.35 | $35.35 | $35.20 | $35.20 | $35.14 | 239 |
2022-04-14 | $35.66 | $35.66 | $35.38 | $35.38 | $35.32 | 1,334 |
2022-04-13 | $35.39 | $35.71 | $35.36 | $35.71 | $35.65 | 1,004 |
2022-04-12 | $35.19 | $35.19 | $35.19 | $35.19 | $35.13 | 205 |
2022-04-11 | $35.30 | $35.30 | $35.01 | $35.01 | $34.95 | 595 |
2022-04-08 | $35.17 | $35.17 | $35.17 | $35.17 | $35.11 | 21 |
2022-04-07 | $35.30 | $35.30 | $35.30 | $35.30 | $35.24 | 71 |
2022-04-06 | $35.28 | $35.28 | $35.28 | $35.28 | $35.22 | 2 |
2022-04-05 | $35.94 | $35.97 | $35.67 | $35.67 | $35.61 | 3,905 |
2022-04-04 | $36.32 | $36.32 | $36.28 | $36.28 | $36.22 | 350 |
2022-04-01 | $36.40 | $36.40 | $36.40 | $36.40 | $36.34 | 160 |
2022-03-31 | $36.41 | $36.41 | $36.21 | $36.21 | $36.15 | 101 |
2022-03-30 | $36.60 | $36.60 | $36.60 | $36.60 | $36.54 | 120 |
2022-03-29 | $37.28 | $37.28 | $37.28 | $37.28 | $37.22 | 29 |
2022-03-28 | $36.33 | $36.33 | $36.33 | $36.33 | $36.27 | 3 |
2022-03-25 | $36.25 | $36.25 | $36.25 | $36.25 | $36.19 | 4 |
2022-03-24 | $36.20 | $36.24 | $36.20 | $36.24 | $36.18 | 701 |
2022-03-23 | $35.98 | $35.98 | $35.98 | $35.98 | $35.92 | 137 |
2022-03-22 | $36.71 | $36.72 | $36.71 | $36.72 | $36.65 | 952 |
2022-03-21 | $36.52 | $36.52 | $36.52 | $36.52 | $36.45 | 46 |
2022-03-18 | $36.90 | $36.90 | $36.90 | $36.90 | $36.84 | 28 |
2022-03-17 | $36.51 | $36.51 | $36.51 | $36.51 | $36.45 | 31 |
2022-03-16 | $36.14 | $36.14 | $36.14 | $36.14 | $36.08 | 131 |
2022-03-15 | $35.05 | $35.25 | $35.03 | $35.25 | $35.19 | 230 |
2022-03-14 | $34.73 | $34.73 | $34.73 | $34.73 | $34.67 | 3 |
2022-03-11 | $34.93 | $34.93 | $34.93 | $34.93 | $34.87 | 19 |
2022-03-10 | $35.39 | $35.39 | $35.39 | $35.39 | $35.33 | 50 |
2022-03-09 | $35.68 | $35.68 | $35.55 | $35.55 | $35.44 | 102 |
2022-03-08 | $34.84 | $34.84 | $34.84 | $34.84 | $34.72 | 28 |
2022-03-07 | $34.85 | $34.85 | $34.85 | $34.85 | $34.74 | 14 |
2022-03-04 | $35.82 | $35.82 | $35.57 | $35.81 | $35.70 | 572 |
2022-03-03 | $36.16 | $36.24 | $36.16 | $36.24 | $36.12 | 113 |
2022-03-02 | $36.55 | $36.57 | $36.55 | $36.57 | $36.46 | 240 |
2022-03-01 | $35.56 | $35.56 | $35.56 | $35.56 | $35.44 | 419 |
2022-02-28 | $36.04 | $36.30 | $36.04 | $36.30 | $36.19 | 419 |
2022-02-25 | $36.15 | $36.21 | $36.06 | $36.21 | $36.09 | 666 |
2022-02-24 | $34.78 | $35.41 | $34.78 | $35.41 | $35.30 | 225 |
2022-02-23 | $35.74 | $35.74 | $34.77 | $34.77 | $34.65 | 589 |
2022-02-22 | $35.86 | $35.86 | $35.44 | $35.44 | $35.33 | 204 |
2022-02-18 | $36.35 | $36.35 | $35.92 | $35.96 | $35.85 | 3,846 |
2022-02-17 | $36.43 | $36.43 | $36.13 | $36.13 | $36.02 | 403 |
2022-02-16 | $36.51 | $36.84 | $36.51 | $36.84 | $36.72 | 206 |
2022-02-15 | $36.78 | $36.78 | $36.78 | $36.78 | $36.66 | 54 |
2022-02-14 | $36.05 | $36.05 | $35.99 | $35.99 | $35.88 | 192 |
2022-02-11 | $36.48 | $36.48 | $35.86 | $36.08 | $35.97 | 2,100 |
2022-02-10 | $36.57 | $36.57 | $36.35 | $36.35 | $36.23 | 380 |
2022-02-09 | $36.85 | $36.91 | $36.85 | $36.90 | $36.77 | 11,758 |
2022-02-08 | $36.56 | $36.56 | $36.56 | $36.56 | $36.44 | 30 |
2022-02-07 | $35.77 | $35.77 | $35.77 | $35.77 | $35.66 | 5 |
2022-02-04 | $35.22 | $35.75 | $35.22 | $35.75 | $35.63 | 428 |
2022-02-03 | $35.78 | $35.78 | $35.78 | $35.78 | $35.66 | 37 |
2022-02-02 | $36.29 | $36.34 | $36.29 | $36.34 | $36.22 | 239 |
2022-02-01 | $36.33 | $36.58 | $36.28 | $36.58 | $36.46 | 669 |
2022-01-31 | $35.89 | $36.28 | $35.89 | $36.28 | $36.16 | 866 |
2022-01-28 | $34.54 | $35.41 | $34.54 | $35.41 | $35.29 | 942 |
2022-01-27 | $35.88 | $35.91 | $34.88 | $34.88 | $34.77 | 443 |
2022-01-26 | $36.27 | $36.47 | $35.38 | $35.38 | $35.27 | 805 |
2022-01-25 | $35.96 | $35.96 | $35.96 | $35.96 | $35.84 | 553 |
2022-01-24 | $35.84 | $36.61 | $35.84 | $36.61 | $36.49 | 892 |
2022-01-21 | $36.41 | $36.43 | $35.66 | $35.67 | $35.55 | 683 |
2022-01-20 | $36.75 | $37.12 | $36.01 | $36.01 | $35.89 | 2,110 |
2022-01-19 | $37.44 | $37.44 | $36.75 | $36.75 | $36.63 | 625 |
2022-01-18 | $37.19 | $37.19 | $37.19 | $37.19 | $37.07 | 44 |
2022-01-14 | $37.78 | $38.10 | $37.78 | $38.10 | $37.98 | 120 |
2022-01-13 | $38.72 | $38.72 | $38.26 | $38.26 | $38.14 | 135 |
2022-01-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.37 | 73 |
2022-01-11 | $38.63 | $38.63 | $38.63 | $38.63 | $38.50 | 62 |
2022-01-10 | $38.44 | $38.44 | $38.44 | $38.44 | $38.32 | 112 |
2022-01-07 | $38.66 | $38.66 | $38.66 | $38.66 | $38.53 | 12 |
2022-01-06 | $39.16 | $39.16 | $39.16 | $39.16 | $39.04 | 23 |
2022-01-05 | $39.05 | $39.05 | $39.05 | $39.05 | $38.93 | 51 |
2022-01-04 | $40.13 | $40.13 | $40.13 | $40.13 | $40.00 | 14 |
2022-01-03 | $40.01 | $40.01 | $40.01 | $40.01 | $39.88 | 5 |
2021-12-31 | $39.90 | $39.90 | $39.90 | $39.90 | $39.77 | 133 |
2021-12-30 | $39.88 | $39.88 | $39.88 | $39.88 | $39.75 | 133 |
2021-12-29 | $39.82 | $40.05 | $39.82 | $40.03 | $39.87 | 494 |
2021-12-28 | $39.79 | $39.79 | $39.79 | $39.79 | $39.63 | 82 |
2021-12-27 | $39.68 | $39.87 | $39.68 | $39.87 | $39.71 | 937 |
2021-12-23 | $39.20 | $39.35 | $39.20 | $39.35 | $39.19 | 190 |
2021-12-22 | $38.73 | $39.11 | $38.73 | $39.11 | $38.96 | 440 |
2021-12-21 | $38.38 | $38.76 | $38.38 | $38.76 | $38.61 | 1,362 |
2021-12-20 | $37.62 | $37.89 | $37.55 | $37.89 | $37.74 | 31,163 |
2021-12-17 | $38.42 | $38.42 | $38.42 | $38.42 | $38.27 | 177 |
2021-12-16 | $38.38 | $38.44 | $38.38 | $38.40 | $38.24 | 1,310 |
2021-12-15 | $39.01 | $39.01 | $39.01 | $39.01 | $38.85 | 17 |
2021-12-14 | $38.48 | $38.48 | $38.48 | $38.48 | $38.32 | 7 |
2021-12-13 | $38.73 | $38.73 | $38.73 | $38.73 | $38.57 | 7 |
2021-12-10 | $39.31 | $39.33 | $39.31 | $39.33 | $38.99 | 100 |
2021-12-09 | $39.70 | $39.70 | $39.41 | $39.41 | $39.07 | 576 |
2021-12-08 | $40.12 | $40.15 | $40.07 | $40.10 | $39.75 | 1,005 |
2021-12-07 | $39.96 | $39.96 | $39.96 | $39.96 | $39.62 | 6,325 |
2021-12-06 | $39.40 | $39.40 | $39.40 | $39.40 | $39.06 | 3 |
2021-12-03 | $38.75 | $38.75 | $38.64 | $38.64 | $38.30 | 495 |
2021-12-02 | $39.06 | $39.06 | $39.06 | $39.06 | $38.72 | 1 |
2021-12-01 | $39.62 | $39.62 | $38.22 | $38.22 | $37.89 | 4,379 |
2021-11-30 | $39.23 | $39.24 | $38.79 | $38.84 | $38.50 | 1,002 |
2021-11-29 | $39.66 | $39.66 | $39.66 | $39.66 | $39.31 | 206 |
2021-11-26 | $39.85 | $39.85 | $39.70 | $39.76 | $39.41 | 3,177 |
2021-11-24 | $41.03 | $41.10 | $41.03 | $41.10 | $40.74 | 943 |
2021-11-23 | $41.09 | $41.26 | $41.08 | $41.26 | $40.91 | 1,068 |
2021-11-22 | $41.25 | $41.49 | $41.25 | $41.41 | $41.05 | 228 |
2021-11-19 | $41.44 | $41.44 | $41.21 | $41.21 | $40.86 | 901 |
2021-11-18 | $41.52 | $41.52 | $41.52 | $41.52 | $41.16 | 23 |
2021-11-17 | $41.63 | $41.63 | $41.47 | $41.51 | $41.15 | 1,598 |
2021-11-16 | $41.86 | $41.86 | $41.86 | $41.86 | $41.50 | 3 |
2021-11-15 | $41.64 | $41.66 | $41.61 | $41.66 | $41.30 | 402 |
2021-11-12 | $41.78 | $41.78 | $41.78 | $41.78 | $41.42 | 119 |
2021-11-11 | $41.77 | $41.77 | $41.68 | $41.68 | $41.32 | 177 |
2021-11-10 | $41.41 | $41.41 | $41.41 | $41.41 | $41.05 | 354 |
2021-11-09 | $41.78 | $41.78 | $41.75 | $41.75 | $41.39 | 354 |
2021-11-08 | $41.77 | $41.77 | $41.77 | $41.77 | $41.41 | 3 |
2021-11-05 | $41.77 | $41.77 | $41.77 | $41.77 | $41.41 | 42 |
2021-11-04 | $41.34 | $41.34 | $41.13 | $41.22 | $40.86 | 2,878 |
2021-11-03 | $41.14 | $41.22 | $41.06 | $41.06 | $40.70 | 4,433 |
2021-11-02 | $40.23 | $40.23 | $40.23 | $40.23 | $39.89 | 134 |
2021-11-01 | $40.00 | $40.33 | $40.00 | $40.33 | $39.98 | 2,001 |
2021-10-29 | $39.38 | $39.51 | $39.38 | $39.51 | $39.17 | 1,003 |
2021-10-28 | $39.26 | $39.35 | $39.26 | $39.35 | $39.01 | 477 |
2021-10-27 | $38.92 | $38.92 | $38.65 | $38.65 | $38.31 | 605 |
2021-10-26 | $39.46 | $39.46 | $39.32 | $39.32 | $38.98 | 357 |
2021-10-25 | $39.61 | $39.65 | $39.59 | $39.61 | $39.27 | 700 |
2021-10-22 | $39.58 | $39.58 | $39.34 | $39.34 | $39.00 | 1,982 |
2021-10-21 | $39.27 | $39.33 | $39.27 | $39.33 | $38.99 | 174 |
2021-10-20 | $38.94 | $39.07 | $38.94 | $39.07 | $38.73 | 310 |
2021-10-19 | $38.98 | $39.00 | $38.87 | $38.94 | $38.61 | 679 |
2021-10-18 | $38.91 | $38.93 | $38.91 | $38.93 | $38.60 | 213 |
2021-10-15 | $38.78 | $38.78 | $38.78 | $38.78 | $38.45 | 196 |
2021-10-14 | $38.76 | $38.83 | $38.76 | $38.83 | $38.50 | 222 |
2021-10-13 | $38.13 | $38.37 | $38.13 | $38.37 | $38.04 | 423 |
2021-10-12 | $38.24 | $38.34 | $38.24 | $38.30 | $37.97 | 808 |
2021-10-11 | $38.49 | $38.63 | $38.16 | $38.16 | $37.83 | 1,259 |
2021-10-08 | $38.73 | $38.73 | $38.46 | $38.46 | $38.13 | 376 |
2021-10-07 | $38.69 | $38.97 | $38.69 | $38.76 | $38.42 | 616 |
2021-10-06 | $37.82 | $38.18 | $37.82 | $38.18 | $37.85 | 510 |
2021-10-05 | $38.33 | $38.57 | $38.13 | $38.30 | $37.97 | 1,124 |
2021-10-04 | $38.20 | $38.21 | $37.76 | $38.06 | $37.73 | 13,246 |
2021-10-01 | $38.03 | $38.46 | $38.01 | $38.30 | $37.97 | 40,796 |
2021-09-30 | $37.77 | $37.77 | $37.77 | $37.77 | $37.45 | 8 |
2021-09-29 | $38.60 | $38.60 | $38.47 | $38.47 | $38.14 | 546 |
2021-09-28 | $38.34 | $38.34 | $38.34 | $38.34 | $38.01 | 99 |
2021-09-27 | $39.03 | $39.03 | $39.03 | $39.03 | $38.70 | 23 |
2021-09-24 | $38.67 | $38.79 | $38.67 | $38.71 | $38.38 | 510 |
2021-09-23 | $38.67 | $38.67 | $38.67 | $38.67 | $38.34 | 3 |
2021-09-22 | $38.19 | $38.19 | $38.19 | $38.19 | $37.86 | 63 |
2021-09-21 | $37.65 | $37.65 | $37.65 | $37.65 | $37.32 | 5 |
2021-09-20 | $37.58 | $37.58 | $37.58 | $37.58 | $37.26 | 3 |
2021-09-17 | $38.24 | $38.24 | $38.24 | $38.24 | $37.91 | 58 |
2021-09-16 | $38.20 | $38.50 | $38.20 | $38.32 | $37.99 | 1,288 |
2021-09-15 | $38.24 | $38.24 | $38.24 | $38.24 | $37.91 | 67 |
2021-09-14 | $37.88 | $37.88 | $37.88 | $37.88 | $37.55 | 795 |
2021-09-13 | $38.06 | $38.21 | $38.06 | $38.21 | $37.88 | 274 |
2021-09-10 | $38.83 | $38.83 | $38.20 | $38.20 | $37.78 | 1,345 |
2021-09-09 | $38.60 | $38.86 | $38.60 | $38.62 | $38.19 | 536 |
2021-09-08 | $38.64 | $38.64 | $38.47 | $38.61 | $38.18 | 743 |
2021-09-07 | $39.48 | $39.48 | $38.81 | $38.81 | $38.38 | 1,784 |
2021-09-03 | $39.18 | $39.28 | $39.18 | $39.27 | $38.84 | 3,302 |
2021-09-02 | $39.52 | $39.56 | $39.44 | $39.46 | $39.02 | 1,113 |
2021-09-01 | $39.32 | $39.32 | $39.32 | $39.32 | $38.89 | 22 |
2021-08-31 | $39.36 | $39.36 | $39.17 | $39.17 | $38.74 | 1,848 |
2021-08-30 | $39.20 | $39.20 | $39.20 | $39.20 | $38.77 | 73 |
2021-08-27 | $39.25 | $39.25 | $39.25 | $39.25 | $38.82 | 90 |
2021-08-26 | $38.56 | $38.56 | $38.44 | $38.44 | $38.02 | 520 |
2021-08-25 | $38.82 | $38.82 | $38.82 | $38.82 | $38.39 | 12 |
2021-08-24 | $38.71 | $38.71 | $38.71 | $38.71 | $38.29 | 55 |
2021-08-23 | $38.35 | $38.51 | $38.35 | $38.51 | $38.09 | 490 |
2021-08-20 | $37.95 | $38.20 | $37.95 | $38.16 | $37.74 | 1,349 |
2021-08-19 | $37.60 | $37.60 | $37.60 | $37.60 | $37.19 | 155 |
2021-08-18 | $37.79 | $37.79 | $37.79 | $37.79 | $37.38 | 57 |
2021-08-17 | $38.08 | $38.08 | $38.08 | $38.08 | $37.66 | 7 |
2021-08-16 | $38.59 | $38.59 | $38.59 | $38.59 | $38.16 | 49 |
2021-08-13 | $38.66 | $38.73 | $38.62 | $38.62 | $38.19 | 1,059 |
2021-08-12 | $38.83 | $38.88 | $38.83 | $38.84 | $38.41 | 2,078 |
2021-08-11 | $38.78 | $38.88 | $38.71 | $38.88 | $38.46 | 963 |
2021-08-10 | $38.64 | $38.66 | $38.64 | $38.66 | $38.23 | 244 |
2021-08-09 | $38.58 | $38.58 | $38.43 | $38.43 | $38.01 | 345 |
2021-08-06 | $38.50 | $38.67 | $38.49 | $38.67 | $38.25 | 1,448 |
2021-08-05 | $38.43 | $38.43 | $38.43 | $38.43 | $38.01 | 1,301 |
2021-08-04 | $37.99 | $38.16 | $37.85 | $37.85 | $37.43 | 960 |
2021-08-03 | $37.87 | $38.35 | $37.84 | $38.32 | $37.89 | 1,771 |
2021-08-02 | $38.53 | $38.53 | $38.10 | $38.10 | $37.68 | 670 |
2021-07-30 | $38.24 | $38.24 | $38.24 | $38.24 | $37.82 | 53 |
2021-07-29 | $38.32 | $38.32 | $38.32 | $38.32 | $37.90 | 38 |
2021-07-28 | $37.97 | $37.97 | $37.90 | $37.90 | $37.48 | 715 |
2021-07-27 | $37.44 | $37.66 | $37.43 | $37.66 | $37.24 | 732 |
2021-07-26 | $37.96 | $37.96 | $37.96 | $37.96 | $37.54 | 157 |
2021-07-23 | $37.78 | $37.78 | $37.78 | $37.78 | $37.36 | 9 |
2021-07-22 | $37.28 | $37.40 | $37.28 | $37.40 | $36.99 | 2,396 |
2021-07-21 | $37.79 | $37.79 | $37.79 | $37.79 | $37.38 | 12 |
2021-07-20 | $37.44 | $37.44 | $37.42 | $37.42 | $37.01 | 265 |
2021-07-19 | $36.64 | $36.64 | $36.41 | $36.41 | $36.01 | 248 |
2021-07-16 | $37.30 | $37.30 | $36.94 | $36.94 | $36.53 | 432 |
2021-07-15 | $37.24 | $37.25 | $37.18 | $37.24 | $36.83 | 513 |
2021-07-14 | $37.63 | $37.63 | $37.46 | $37.46 | $37.05 | 2,050 |
2021-07-13 | $37.86 | $37.86 | $37.71 | $37.71 | $37.29 | 435 |
2021-07-12 | $38.25 | $38.25 | $38.24 | $38.24 | $37.82 | 148 |
2021-07-09 | $37.95 | $38.11 | $37.95 | $38.11 | $37.69 | 855 |
2021-07-08 | $37.23 | $37.23 | $37.23 | $37.23 | $36.82 | 113 |
2021-07-07 | $37.56 | $37.81 | $37.50 | $37.67 | $37.25 | 2,543 |
2021-07-06 | $38.30 | $38.30 | $37.57 | $37.82 | $37.40 | 1,789 |
2021-07-02 | $38.43 | $38.43 | $38.15 | $38.20 | $37.78 | 2,577 |
2021-07-01 | $38.48 | $38.53 | $38.41 | $38.45 | $38.02 | 6,633 |
2021-06-30 | $38.24 | $38.24 | $38.24 | $38.24 | $37.81 | 59 |
2021-06-29 | $38.19 | $38.19 | $38.12 | $38.12 | $37.69 | 684 |
2021-06-28 | $38.18 | $38.22 | $38.18 | $38.22 | $37.79 | 1,272 |
2021-06-25 | $38.35 | $38.47 | $38.35 | $38.41 | $37.98 | 1,906 |
2021-06-24 | $38.11 | $38.22 | $38.11 | $38.22 | $37.80 | 101 |
2021-06-23 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 88 |
2021-06-22 | $37.52 | $37.78 | $37.52 | $37.78 | $37.36 | 310 |
2021-06-21 | $37.55 | $37.55 | $37.55 | $37.55 | $37.14 | 251 |
2021-06-18 | $36.78 | $36.87 | $36.78 | $36.87 | $36.47 | 1,299 |
2021-06-17 | $37.69 | $37.69 | $37.69 | $37.69 | $37.27 | 5 |
2021-06-16 | $38.14 | $38.14 | $38.14 | $38.14 | $37.72 | 21 |
2021-06-15 | $38.07 | $38.25 | $38.07 | $38.25 | $37.83 | 2,476 |
2021-06-14 | $38.30 | $38.30 | $38.30 | $38.30 | $37.87 | 40 |
2021-06-11 | $38.28 | $38.46 | $38.28 | $38.46 | $38.03 | 353 |
2021-06-10 | $38.06 | $38.06 | $38.06 | $38.06 | $37.64 | 113 |
2021-06-09 | $38.68 | $38.70 | $38.47 | $38.47 | $38.01 | 574 |
2021-06-08 | $38.62 | $38.70 | $38.62 | $38.68 | $38.21 | 1,147 |
2021-06-07 | $38.08 | $38.23 | $38.08 | $38.23 | $37.77 | 266 |
2021-06-04 | $37.80 | $37.90 | $37.80 | $37.90 | $37.45 | 198 |
2021-06-03 | $37.85 | $37.85 | $37.81 | $37.81 | $37.35 | 191 |
2021-06-02 | $38.09 | $38.09 | $38.09 | $38.09 | $37.63 | 79 |
2021-06-01 | $38.28 | $38.28 | $38.28 | $38.28 | $37.82 | 49 |
2021-05-28 | $38.10 | $38.10 | $37.83 | $37.83 | $37.38 | 1,231 |
2021-05-27 | $38.06 | $38.06 | $38.06 | $38.06 | $37.60 | 54 |
2021-05-26 | $37.68 | $37.84 | $37.66 | $37.81 | $37.36 | 2,726 |
2021-05-25 | $37.56 | $37.56 | $37.17 | $37.17 | $36.73 | 270 |
2021-05-24 | $37.50 | $37.50 | $37.37 | $37.45 | $37.00 | 908 |
2021-05-21 | $37.37 | $37.44 | $37.17 | $37.20 | $36.76 | 1,845 |
2021-05-20 | $36.95 | $37.03 | $36.95 | $37.03 | $36.59 | 164 |
2021-05-19 | $36.53 | $36.90 | $36.53 | $36.90 | $36.46 | 317 |
2021-05-18 | $37.46 | $37.46 | $37.26 | $37.26 | $36.81 | 614 |
2021-05-17 | $37.50 | $37.62 | $37.50 | $37.62 | $37.16 | 228 |
2021-05-14 | $37.67 | $37.67 | $37.67 | $37.67 | $37.22 | 298 |
2021-05-13 | $36.47 | $36.88 | $36.47 | $36.85 | $36.41 | 1,518 |
2021-05-12 | $36.80 | $36.80 | $36.06 | $36.06 | $35.63 | 1,256 |
2021-05-11 | $37.26 | $37.26 | $37.25 | $37.25 | $36.80 | 504 |
2021-05-10 | $37.94 | $37.94 | $37.61 | $37.61 | $37.16 | 313 |
2021-05-07 | $38.29 | $38.29 | $38.29 | $38.29 | $37.83 | 8 |
2021-05-06 | $37.70 | $37.89 | $37.70 | $37.89 | $37.44 | 345 |
2021-05-05 | $37.77 | $37.77 | $37.64 | $37.64 | $37.19 | 450 |
2021-05-04 | $37.64 | $37.80 | $37.64 | $37.75 | $37.29 | 653 |
2021-05-03 | $37.98 | $38.06 | $37.87 | $38.03 | $37.58 | 1,982 |
2021-04-30 | $37.64 | $37.64 | $37.64 | $37.64 | $37.18 | 13 |
2021-04-29 | $37.98 | $38.11 | $37.98 | $38.11 | $37.65 | 544 |
2021-04-28 | $38.06 | $38.06 | $37.97 | $38.02 | $37.56 | 1,218 |
2021-04-27 | $38.29 | $38.36 | $38.09 | $38.09 | $37.63 | 976 |
2021-04-26 | $38.10 | $38.15 | $37.96 | $37.96 | $37.50 | 2,308 |
2021-04-23 | $37.66 | $37.99 | $37.66 | $37.99 | $37.53 | 943 |
2021-04-22 | $37.79 | $37.79 | $37.39 | $37.45 | $37.00 | 3,580 |
2021-04-21 | $37.15 | $37.56 | $37.15 | $37.49 | $37.04 | 5,521 |
2021-04-20 | $37.46 | $37.46 | $36.76 | $36.86 | $36.41 | 2,287 |
2021-04-19 | $37.65 | $37.77 | $37.31 | $37.44 | $36.99 | 1,843 |
2021-04-16 | $37.87 | $38.01 | $37.64 | $37.87 | $37.41 | 11,109 |
2021-04-15 | $37.65 | $37.65 | $37.57 | $37.65 | $37.20 | 1,581 |
2021-04-14 | $37.76 | $37.76 | $37.42 | $37.42 | $36.97 | 6,872 |
2021-04-13 | $37.38 | $37.38 | $37.17 | $37.20 | $36.75 | 1,279 |
2021-04-12 | $37.42 | $37.50 | $37.40 | $37.48 | $37.03 | 9,823 |
2021-04-09 | $37.13 | $37.42 | $37.13 | $37.42 | $36.97 | 4,015 |
2021-04-08 | $37.01 | $37.27 | $36.81 | $37.27 | $36.82 | 30,410 |
2021-04-07 | $37.32 | $37.32 | $36.81 | $36.81 | $36.36 | 501 |
2021-04-06 | $37.65 | $37.69 | $37.30 | $37.30 | $36.85 | 19,126 |
2021-04-05 | $37.02 | $37.32 | $37.02 | $37.32 | $36.87 | 10,167 |
2021-04-01 | $36.84 | $36.98 | $36.84 | $36.98 | $36.53 | 746 |
2021-03-31 | $36.78 | $36.83 | $36.62 | $36.62 | $36.19 | 781 |
2021-03-30 | $36.28 | $36.39 | $36.28 | $36.33 | $35.90 | 1,077 |
2021-03-29 | $35.97 | $35.97 | $35.96 | $35.96 | $35.53 | 646 |
2021-03-26 | $36.64 | $36.64 | $36.64 | $36.64 | $36.20 | 1,486 |
2021-03-25 | $35.04 | $35.86 | $35.04 | $35.86 | $35.43 | 304 |
2021-03-24 | $35.86 | $35.86 | $35.03 | $35.03 | $34.61 | 300 |
2021-03-23 | $35.71 | $35.71 | $35.71 | $35.71 | $35.28 | 43 |
2021-03-22 | $37.16 | $37.16 | $36.65 | $36.65 | $36.21 | 1,387 |
2021-03-19 | $36.68 | $37.09 | $36.60 | $37.09 | $36.65 | 3,024 |
2021-03-18 | $37.17 | $37.17 | $36.89 | $36.89 | $36.45 | 2,737 |
2021-03-17 | $37.25 | $37.57 | $37.21 | $37.57 | $37.12 | 13,600 |
2021-03-16 | $37.48 | $37.48 | $37.48 | $37.48 | $37.03 | 165 |
2021-03-15 | $37.76 | $37.91 | $37.76 | $37.91 | $37.45 | 612 |
2021-03-12 | $37.60 | $37.88 | $37.60 | $37.88 | $37.43 | 2,285 |
2021-03-11 | $37.34 | $37.49 | $37.34 | $37.49 | $37.05 | 1,012 |
2021-03-10 | $37.25 | $37.32 | $37.13 | $37.13 | $36.65 | 2,362 |
2021-03-09 | $36.53 | $36.53 | $36.53 | $36.53 | $36.05 | 60 |
2021-03-08 | $36.47 | $36.47 | $36.19 | $36.19 | $35.72 | 110 |
2021-03-05 | $35.57 | $35.57 | $35.57 | $35.57 | $35.11 | 18 |
2021-03-04 | $35.43 | $35.43 | $34.72 | $34.72 | $34.27 | 516 |
2021-03-03 | $35.93 | $36.00 | $35.62 | $35.62 | $35.16 | 2,344 |
2021-03-02 | $35.70 | $35.70 | $35.61 | $35.61 | $35.15 | 1,578 |
2021-03-01 | $36.01 | $36.23 | $36.01 | $36.23 | $35.76 | 695 |
2021-02-26 | $35.26 | $35.26 | $35.23 | $35.23 | $34.77 | 551 |
2021-02-25 | $35.85 | $35.85 | $35.32 | $35.32 | $34.86 | 517 |
2021-02-24 | $36.08 | $36.25 | $36.08 | $36.25 | $35.78 | 322 |
2021-02-23 | $35.46 | $35.47 | $35.46 | $35.47 | $35.01 | 308 |
2021-02-22 | $35.71 | $35.71 | $35.71 | $35.71 | $35.25 | 2 |
2021-02-19 | $35.71 | $35.75 | $35.71 | $35.75 | $35.29 | 451 |
2021-02-18 | $35.35 | $35.35 | $35.27 | $35.27 | $34.81 | 191 |
2021-02-17 | $35.50 | $35.54 | $35.50 | $35.54 | $35.08 | 122 |
2021-02-16 | $36.40 | $36.40 | $35.91 | $35.91 | $35.44 | 391 |
2021-02-12 | $36.34 | $36.34 | $36.10 | $36.20 | $35.73 | 1,142 |
2021-02-11 | $35.91 | $36.21 | $35.91 | $36.11 | $35.64 | 209 |
2021-02-10 | $35.98 | $35.98 | $35.98 | $35.98 | $35.51 | 92 |
2021-02-09 | $35.89 | $36.20 | $35.87 | $36.20 | $35.73 | 348 |
2021-02-08 | $35.69 | $35.87 | $35.69 | $35.87 | $35.41 | 164 |
2021-02-05 | $34.72 | $35.00 | $34.67 | $35.00 | $34.54 | 1,325 |
2021-02-04 | $34.58 | $34.58 | $34.58 | $34.58 | $34.13 | 322 |
2021-02-03 | $34.01 | $34.01 | $34.00 | $34.00 | $33.56 | 241 |
2021-02-02 | $34.06 | $34.06 | $34.00 | $34.00 | $33.56 | 618 |
2021-02-01 | $33.97 | $33.97 | $33.97 | $33.97 | $33.53 | 46 |
2021-01-29 | $33.62 | $33.62 | $33.58 | $33.58 | $33.15 | 477 |
2021-01-28 | $33.88 | $34.06 | $33.88 | $33.93 | $33.49 | 1,164 |
2021-01-27 | $34.36 | $34.36 | $34.36 | $34.36 | $33.92 | 23 |
2021-01-26 | $34.52 | $34.52 | $34.52 | $34.52 | $34.07 | 41 |
2021-01-25 | $35.06 | $35.06 | $34.29 | $34.43 | $33.98 | 1,462 |
2021-01-22 | $34.39 | $34.39 | $34.39 | $34.39 | $33.95 | 136 |
2021-01-21 | $34.03 | $34.03 | $34.03 | $34.03 | $33.59 | 18 |
2021-01-20 | $34.12 | $34.16 | $34.05 | $34.16 | $33.71 | 231 |
2021-01-19 | $33.84 | $33.96 | $33.80 | $33.90 | $33.46 | 7,512 |
2021-01-15 | $33.81 | $33.81 | $33.58 | $33.65 | $33.22 | 2,489 |
2021-01-14 | $34.04 | $34.04 | $34.04 | $34.04 | $33.59 | 88 |
2021-01-13 | $33.63 | $33.74 | $33.56 | $33.56 | $33.13 | 2,125 |
2021-01-12 | $33.76 | $33.85 | $33.76 | $33.85 | $33.41 | 1,184 |
2021-01-11 | $33.40 | $33.40 | $33.40 | $33.40 | $32.97 | 22 |
2021-01-08 | $33.60 | $33.60 | $33.33 | $33.33 | $32.90 | 605 |
2021-01-07 | $33.47 | $33.47 | $33.47 | $33.47 | $33.04 | 18 |
2021-01-06 | $32.99 | $33.13 | $32.99 | $33.13 | $32.70 | 12,699 |
2021-01-05 | $31.69 | $31.87 | $31.69 | $31.87 | $31.45 | 200 |
2021-01-04 | $31.75 | $31.85 | $31.34 | $31.34 | $30.93 | 2,634 |
2020-12-31 | $31.83 | $31.83 | $31.83 | $31.83 | $31.42 | 34 |
2020-12-30 | $31.85 | $31.85 | $31.80 | $31.80 | $31.39 | 162 |
2020-12-29 | $31.57 | $31.57 | $31.57 | $31.57 | $31.16 | 38 |
2020-12-28 | $32.09 | $32.09 | $32.09 | $32.09 | $31.68 | 6 |
2020-12-24 | $31.95 | $31.95 | $31.95 | $31.95 | $31.54 | 16 |
2020-12-23 | $31.85 | $31.91 | $31.83 | $31.91 | $31.49 | 3,030 |
2020-12-22 | $31.79 | $31.79 | $31.57 | $31.68 | $31.27 | 1,836 |
2020-12-21 | $31.51 | $31.53 | $31.51 | $31.53 | $31.12 | 345 |
2020-12-18 | $31.71 | $31.71 | $31.71 | $31.71 | $31.29 | 6 |
2020-12-17 | $31.80 | $31.80 | $31.80 | $31.80 | $31.39 | 100 |
2020-12-16 | $31.75 | $31.75 | $31.57 | $31.57 | $31.16 | 100 |
2020-12-15 | $31.20 | $31.56 | $31.20 | $31.56 | $31.15 | 1,601 |
2020-12-14 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 6 |
2020-12-11 | $30.98 | $30.98 | $30.98 | $30.98 | $30.44 | 0 |
2020-12-10 | $31.26 | $31.27 | $31.12 | $31.19 | $30.66 | 6,685 |
2020-12-09 | $31.17 | $31.17 | $31.15 | $31.15 | $30.61 | 1,255 |
2020-12-08 | $30.93 | $31.25 | $30.93 | $31.18 | $30.64 | 16,077 |
2020-12-07 | $30.94 | $30.94 | $30.93 | $30.93 | $30.39 | 1,650 |
2020-12-04 | $30.56 | $31.00 | $30.56 | $31.00 | $30.46 | 2,366 |
2020-12-03 | $30.43 | $30.43 | $30.43 | $30.43 | $29.91 | 203 |
2020-12-02 | $30.25 | $30.25 | $30.25 | $30.25 | $29.73 | 1 |
2020-12-01 | $30.29 | $30.29 | $30.29 | $30.29 | $29.77 | 243 |
2020-11-30 | $30.47 | $30.52 | $29.96 | $29.96 | $29.44 | 243 |
2020-11-27 | $30.52 | $30.52 | $30.52 | $30.52 | $29.99 | 68 |
2020-11-25 | $30.47 | $30.47 | $30.47 | $30.47 | $29.94 | 34 |
2020-11-24 | $30.71 | $30.71 | $30.71 | $30.71 | $30.18 | 150 |
2020-11-23 | $29.95 | $30.13 | $29.95 | $30.13 | $29.61 | 105 |
2020-11-20 | $29.67 | $29.67 | $29.67 | $29.67 | $29.16 | 0 |
2020-11-19 | $29.70 | $29.70 | $29.70 | $29.70 | $29.19 | 189 |
2020-11-18 | $29.98 | $29.98 | $29.51 | $29.51 | $29.00 | 189 |
2020-11-17 | $29.81 | $29.85 | $29.81 | $29.85 | $29.34 | 100 |
2020-11-16 | $29.53 | $29.73 | $29.53 | $29.73 | $29.22 | 366 |
2020-11-13 | $29.06 | $29.06 | $29.06 | $29.06 | $28.56 | 20 |
2020-11-12 | $28.41 | $28.47 | $28.41 | $28.47 | $27.98 | 2,219 |
2020-11-11 | $29.04 | $29.04 | $29.04 | $29.04 | $28.54 | 15 |
2020-11-10 | $29.11 | $29.11 | $29.11 | $29.11 | $28.61 | 1 |
2020-11-09 | $29.18 | $29.18 | $28.68 | $28.68 | $28.18 | 650 |
2020-11-06 | $27.84 | $27.84 | $27.84 | $27.84 | $27.36 | 0 |
2020-11-05 | $28.06 | $28.06 | $28.06 | $28.06 | $27.58 | 4 |
2020-11-04 | $27.41 | $27.41 | $27.41 | $27.41 | $26.94 | 4 |
2020-11-03 | $27.44 | $27.51 | $27.44 | $27.51 | $27.03 | 319 |
2020-11-02 | $26.64 | $26.69 | $26.64 | $26.69 | $26.23 | 463 |
2020-10-30 | $26.50 | $26.50 | $26.17 | $26.17 | $25.72 | 3,648 |
2020-10-29 | $26.24 | $26.62 | $26.24 | $26.62 | $26.16 | 1,188 |
2020-10-28 | $26.33 | $26.33 | $26.33 | $26.33 | $25.87 | 21 |
2020-10-27 | $27.08 | $27.08 | $27.08 | $27.08 | $26.61 | 21 |
2020-10-26 | $27.26 | $27.26 | $27.26 | $27.26 | $26.79 | 15 |
2020-10-23 | $27.78 | $27.78 | $27.78 | $27.78 | $27.30 | 79 |
2020-10-22 | $27.59 | $27.63 | $27.59 | $27.63 | $27.15 | 521 |
2020-10-21 | $27.37 | $27.37 | $27.37 | $27.37 | $26.89 | 0 |
2020-10-20 | $27.46 | $27.46 | $27.46 | $27.46 | $26.98 | 0 |
2020-10-19 | $27.30 | $27.30 | $27.30 | $27.30 | $26.83 | 100 |
2020-10-16 | $27.84 | $27.84 | $27.71 | $27.71 | $27.23 | 100 |
2020-10-15 | $27.16 | $27.80 | $27.16 | $27.80 | $27.32 | 2,251 |
2020-10-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.02 | 485 |
2020-10-13 | $27.71 | $27.71 | $27.65 | $27.70 | $27.22 | 485 |
2020-10-12 | $27.99 | $27.99 | $27.93 | $27.93 | $27.45 | 500 |
2020-10-09 | $27.64 | $27.64 | $27.64 | $27.64 | $27.16 | 730 |
2020-10-08 | $27.40 | $27.47 | $27.40 | $27.47 | $26.99 | 730 |
2020-10-07 | $27.21 | $27.21 | $27.21 | $27.21 | $26.74 | 15 |
2020-10-06 | $26.76 | $26.76 | $26.76 | $26.76 | $26.30 | 15 |
2020-10-05 | $26.75 | $26.84 | $26.68 | $26.84 | $26.37 | 1,514 |
2020-10-02 | $26.35 | $26.35 | $26.35 | $26.35 | $25.90 | 20 |
2020-10-01 | $25.83 | $26.07 | $25.82 | $26.07 | $25.62 | 4,447 |
2020-09-30 | $25.90 | $25.90 | $25.69 | $25.69 | $25.25 | 1,570 |
2020-09-29 | $25.62 | $25.62 | $25.62 | $25.62 | $25.18 | 83 |
2020-09-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.35 | 321 |
2020-09-25 | $25.20 | $25.20 | $25.18 | $25.18 | $24.75 | 739 |
2020-09-24 | $25.04 | $25.04 | $24.99 | $24.99 | $24.56 | 892 |
2020-09-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.47 | 149 |
2020-09-22 | $25.40 | $25.54 | $25.29 | $25.54 | $25.10 | 1,327 |
2020-09-21 | $26.10 | $26.10 | $24.97 | $25.26 | $24.82 | 7,469 |
2020-09-18 | $25.92 | $25.95 | $25.92 | $25.95 | $25.50 | 680 |
2020-09-17 | $26.18 | $26.18 | $26.18 | $26.18 | $25.73 | 73 |
2020-09-16 | $26.47 | $26.47 | $26.40 | $26.40 | $25.95 | 648 |
2020-09-15 | $26.43 | $26.51 | $26.32 | $26.32 | $25.86 | 1,217 |
2020-09-14 | $26.27 | $26.36 | $26.27 | $26.36 | $25.90 | 177 |
2020-09-11 | $26.21 | $26.21 | $26.03 | $26.03 | $25.42 | 100 |
2020-09-10 | $26.23 | $26.23 | $26.23 | $26.23 | $25.61 | 75 |
2020-09-09 | $26.39 | $26.52 | $26.39 | $26.52 | $25.90 | 100 |
2020-09-08 | $26.11 | $26.45 | $26.11 | $26.17 | $25.55 | 2,375 |
2020-09-04 | $26.37 | $26.62 | $26.37 | $26.62 | $25.99 | 226 |
2020-09-03 | $26.76 | $26.88 | $26.70 | $26.77 | $26.14 | 15,279 |
2020-09-02 | $27.23 | $27.58 | $27.23 | $27.58 | $26.93 | 225 |
2020-09-01 | $27.16 | $27.16 | $27.16 | $27.16 | $26.52 | 260 |
2020-08-31 | $27.02 | $27.02 | $26.91 | $26.91 | $26.28 | 260 |
2020-08-28 | $27.08 | $27.17 | $27.08 | $27.17 | $26.53 | 813 |
2020-08-27 | $27.06 | $27.06 | $27.06 | $27.06 | $26.42 | 60 |
2020-08-26 | $26.97 | $26.97 | $26.91 | $26.91 | $26.28 | 365 |
2020-08-25 | $27.04 | $27.04 | $27.04 | $27.04 | $26.40 | 2,716 |
2020-08-24 | $26.78 | $27.02 | $26.78 | $27.02 | $26.39 | 2,716 |
2020-08-21 | $26.71 | $26.71 | $26.61 | $26.67 | $26.04 | 1,205 |
2020-08-20 | $26.79 | $26.82 | $26.79 | $26.82 | $26.19 | 3,792 |
2020-08-19 | $27.34 | $27.34 | $26.86 | $26.86 | $26.23 | 32,379 |
2020-08-18 | $27.05 | $27.09 | $26.98 | $26.98 | $26.35 | 17,672 |
2020-08-17 | $27.22 | $27.34 | $27.19 | $27.19 | $26.55 | 28,630 |
2020-08-14 | $27.20 | $27.20 | $27.14 | $27.14 | $26.50 | 144 |
2020-08-13 | $27.40 | $27.40 | $27.15 | $27.15 | $26.51 | 13,505 |
2020-08-12 | $27.46 | $27.46 | $27.20 | $27.30 | $26.66 | 13,355 |
2020-08-11 | $27.53 | $27.53 | $27.06 | $27.06 | $26.42 | 570 |
2020-08-10 | $27.23 | $27.23 | $27.18 | $27.18 | $26.54 | 8,696 |
2020-08-07 | $27.03 | $27.03 | $27.03 | $27.03 | $26.39 | 92 |
2020-08-06 | $26.50 | $26.68 | $26.50 | $26.62 | $26.00 | 9,035 |
2020-08-05 | $26.63 | $26.75 | $26.52 | $26.75 | $26.11 | 5,486 |
2020-08-04 | $26.37 | $26.41 | $26.35 | $26.41 | $25.79 | 19,584 |
2020-08-03 | $26.03 | $26.27 | $26.03 | $26.26 | $25.64 | 13,582 |
2020-07-31 | $25.95 | $25.98 | $25.73 | $25.93 | $25.32 | 4,105 |
2020-07-30 | $26.14 | $26.14 | $26.14 | $26.14 | $25.52 | 1,108 |
2020-07-29 | $26.17 | $26.27 | $26.11 | $26.26 | $25.64 | 25,959 |
2020-07-28 | $25.86 | $25.86 | $25.67 | $25.67 | $25.06 | 7,615 |
2020-07-27 | $25.68 | $25.80 | $25.68 | $25.80 | $25.20 | 700 |
2020-07-24 | $25.70 | $25.71 | $25.56 | $25.56 | $24.96 | 206 |
2020-07-23 | $25.83 | $25.83 | $25.83 | $25.83 | $25.22 | 7 |
2020-07-22 | $25.72 | $25.77 | $25.70 | $25.77 | $25.16 | 2,345 |
2020-07-21 | $25.79 | $25.79 | $25.66 | $25.67 | $25.07 | 5,600 |
2020-07-20 | $25.27 | $25.36 | $25.26 | $25.33 | $24.74 | 2,100 |
2020-07-17 | $25.37 | $25.51 | $25.37 | $25.51 | $24.90 | 500 |
2020-07-16 | $25.40 | $25.41 | $25.39 | $25.41 | $24.81 | 1,300 |
2020-07-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.00 | 30 |
2020-07-14 | $24.55 | $24.77 | $24.55 | $24.77 | $24.18 | 3,100 |
2020-07-13 | $24.38 | $24.38 | $24.38 | $24.38 | $23.80 | 4 |
2020-07-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.04 | 704 |
2020-07-09 | $24.82 | $24.82 | $24.24 | $24.24 | $23.67 | 704 |
2020-07-08 | $24.53 | $24.65 | $24.44 | $24.65 | $24.07 | 1,289 |
2020-07-07 | $24.82 | $24.82 | $24.56 | $24.56 | $23.98 | 100 |
2020-07-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 12 |
2020-07-02 | $24.81 | $24.81 | $24.81 | $24.81 | $24.23 | 3 |
2020-07-01 | $24.74 | $24.88 | $24.74 | $24.80 | $24.21 | 1,600 |
2020-06-30 | $24.65 | $24.97 | $24.65 | $24.97 | $24.38 | 100 |
2020-06-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.07 | 245 |
2020-06-26 | $24.09 | $24.09 | $23.78 | $23.88 | $23.32 | 600 |
2020-06-25 | $23.98 | $24.22 | $23.98 | $24.22 | $23.65 | 1,350 |
2020-06-24 | $23.99 | $23.99 | $23.99 | $23.99 | $23.42 | 3 |
2020-06-23 | $24.76 | $24.76 | $24.76 | $24.76 | $24.18 | 2 |
2020-06-22 | $24.23 | $24.60 | $24.23 | $24.60 | $24.02 | 3,083 |
2020-06-19 | $24.50 | $24.50 | $24.38 | $24.38 | $23.81 | 2,100 |
2020-06-18 | $24.73 | $24.73 | $24.69 | $24.69 | $24.11 | 286 |
2020-06-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.23 | 1 |
2020-06-16 | $25.14 | $25.14 | $25.14 | $25.14 | $24.54 | 25 |
2020-06-15 | $24.63 | $24.63 | $24.63 | $24.63 | $24.04 | 2 |
2020-06-12 | $24.19 | $24.20 | $23.91 | $24.20 | $23.63 | 400 |
2020-06-11 | $23.81 | $23.82 | $23.81 | $23.82 | $23.26 | 400 |
2020-06-10 | $25.79 | $25.79 | $25.65 | $25.65 | $25.01 | 200 |
2020-06-09 | $26.30 | $26.31 | $26.30 | $26.31 | $25.65 | 200 |
2020-06-08 | $27.01 | $27.01 | $26.85 | $26.85 | $26.18 | 758 |
2020-06-05 | $26.77 | $26.80 | $26.51 | $26.51 | $25.85 | 2,200 |
2020-06-04 | $25.52 | $25.56 | $25.52 | $25.56 | $24.92 | 100 |
2020-06-03 | $25.59 | $25.59 | $25.56 | $25.56 | $24.92 | 1,800 |
2020-06-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.23 | 1 |
2020-06-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.06 | 96 |
2020-05-29 | $24.44 | $24.44 | $24.44 | $24.44 | $23.83 | 0 |
2020-05-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.99 | 41 |
2020-05-27 | $24.84 | $25.13 | $24.84 | $25.13 | $24.50 | 1,247 |
2020-05-26 | $24.34 | $24.34 | $24.34 | $24.34 | $23.73 | 42 |
2020-05-22 | $23.61 | $23.61 | $23.30 | $23.57 | $22.98 | 2,947 |
2020-05-21 | $23.43 | $23.43 | $23.43 | $23.43 | $22.84 | 0 |
2020-05-20 | $23.38 | $23.38 | $23.31 | $23.31 | $22.73 | 1,000 |
2020-05-19 | $23.14 | $23.14 | $22.85 | $22.85 | $22.28 | 500 |
2020-05-18 | $23.20 | $23.20 | $23.20 | $23.20 | $22.63 | 1 |
2020-05-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.20 | 155 |
2020-05-14 | $21.45 | $21.45 | $21.45 | $21.45 | $20.91 | 73 |
2020-05-13 | $21.75 | $21.75 | $21.40 | $21.40 | $20.86 | 100 |
2020-05-12 | $22.05 | $22.05 | $22.05 | $22.05 | $21.50 | 0 |
2020-05-11 | $23.19 | $23.19 | $23.19 | $23.19 | $22.61 | 3 |
2020-05-08 | $22.97 | $23.19 | $22.97 | $23.19 | $22.61 | 1,000 |
2020-05-07 | $22.26 | $22.26 | $22.26 | $22.26 | $21.71 | 0 |
2020-05-06 | $22.30 | $22.30 | $22.30 | $22.30 | $21.75 | 25 |
2020-05-05 | $22.59 | $22.61 | $22.30 | $22.30 | $21.75 | 1,180 |
2020-05-04 | $22.09 | $22.12 | $22.09 | $22.12 | $21.57 | 400 |
2020-05-01 | $22.18 | $22.18 | $22.17 | $22.17 | $21.62 | 900 |
2020-04-30 | $23.34 | $23.37 | $23.06 | $23.12 | $22.54 | 2,200 |
2020-04-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.30 | 33 |
2020-04-28 | $22.48 | $22.48 | $22.48 | $22.48 | $21.92 | 0 |
2020-04-27 | $22.10 | $22.48 | $22.10 | $22.48 | $21.92 | 1,300 |
2020-04-24 | $21.56 | $21.68 | $21.55 | $21.57 | $21.04 | 9,000 |
2020-04-23 | $21.26 | $21.56 | $21.26 | $21.29 | $20.75 | 3,600 |
2020-04-22 | $21.08 | $21.21 | $21.08 | $21.19 | $20.66 | 1,600 |
2020-04-21 | $21.03 | $21.03 | $20.81 | $20.87 | $20.35 | 300 |
2020-04-20 | $21.59 | $21.81 | $21.39 | $21.50 | $20.96 | 42,800 |
2020-04-17 | $21.74 | $21.91 | $21.66 | $21.91 | $21.36 | 18,700 |
2020-04-16 | $21.10 | $21.10 | $20.66 | $20.97 | $20.44 | 15,325 |
2020-04-15 | $21.07 | $21.12 | $21.00 | $21.00 | $20.48 | 2,700 |
2020-04-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.01 | 50 |
2020-04-13 | $21.64 | $21.68 | $21.45 | $21.55 | $21.01 | 9,100 |
2020-04-09 | $21.25 | $21.25 | $21.25 | $21.25 | $20.72 | 0 |
2020-04-08 | $20.34 | $20.34 | $20.34 | $20.34 | $19.84 | 57 |
2020-04-07 | $21.01 | $21.01 | $20.34 | $20.34 | $19.84 | 600 |
2020-04-06 | $19.77 | $20.25 | $19.77 | $20.25 | $19.75 | 1,900 |
2020-04-03 | $19.22 | $19.22 | $19.22 | $19.22 | $18.74 | 0 |
2020-04-02 | $19.22 | $19.22 | $19.22 | $19.22 | $18.74 | 0 |
2020-04-01 | $18.98 | $18.98 | $18.98 | $18.98 | $18.51 | 0 |
2020-03-31 | $20.40 | $20.40 | $20.36 | $20.36 | $19.85 | 200 |
2020-03-30 | $20.49 | $20.49 | $20.49 | $20.49 | $19.98 | 127 |
2020-03-27 | $20.18 | $20.20 | $20.04 | $20.04 | $19.54 | 300 |
2020-03-26 | $20.07 | $20.80 | $19.97 | $20.80 | $20.28 | 15,000 |
2020-03-25 | $19.74 | $20.18 | $19.70 | $19.70 | $19.21 | 84,300 |
2020-03-24 | $19.00 | $19.43 | $19.00 | $19.43 | $18.94 | 200 |
2020-03-23 | $18.28 | $18.28 | $17.60 | $17.93 | $17.48 | 4,720 |
2020-03-20 | $18.83 | $18.83 | $18.05 | $18.05 | $17.60 | 1,100 |
2020-03-19 | $17.73 | $19.02 | $17.69 | $19.00 | $18.53 | 2,800 |
2020-03-18 | $19.43 | $19.43 | $17.27 | $17.27 | $16.84 | 1,910 |
2020-03-17 | $18.52 | $19.57 | $18.27 | $19.43 | $18.95 | 2,000 |
2020-03-16 | $19.53 | $19.86 | $17.94 | $17.94 | $17.49 | 4,400 |
2020-03-13 | $20.46 | $21.40 | $20.07 | $21.40 | $20.87 | 7,779 |
2020-03-12 | $21.14 | $21.14 | $19.72 | $19.72 | $19.23 | 33,900 |
2020-03-11 | $23.29 | $23.29 | $22.67 | $22.67 | $22.11 | 1,500 |
2020-03-10 | $24.35 | $24.35 | $23.25 | $23.99 | $23.35 | 7,168 |
2020-03-09 | $24.21 | $24.21 | $23.40 | $23.53 | $22.90 | 1,100 |
2020-03-06 | $25.16 | $25.55 | $25.01 | $25.50 | $24.82 | 38,500 |
2020-03-05 | $26.08 | $26.08 | $25.69 | $25.69 | $25.00 | 11,400 |
2020-03-04 | $26.56 | $26.70 | $26.55 | $26.70 | $25.98 | 300 |
2020-03-03 | $26.89 | $26.89 | $25.93 | $25.93 | $25.24 | 3,298 |
2020-03-02 | $26.01 | $26.40 | $25.96 | $26.40 | $25.69 | 186,457 |
2020-02-28 | $25.81 | $25.81 | $25.67 | $25.67 | $24.98 | 300 |
2020-02-27 | $26.89 | $26.89 | $26.41 | $26.41 | $25.70 | 300 |
2020-02-26 | $27.88 | $27.90 | $27.30 | $27.30 | $26.57 | 2,208 |
2020-02-25 | $27.68 | $27.68 | $27.68 | $27.68 | $26.93 | 51 |
2020-02-24 | $28.65 | $28.65 | $28.57 | $28.60 | $27.84 | 2,800 |
2020-02-21 | $29.34 | $29.34 | $29.34 | $29.34 | $28.55 | 83 |
2020-02-20 | $29.58 | $29.58 | $29.58 | $29.58 | $28.79 | 88 |
2020-02-19 | $29.48 | $29.48 | $29.48 | $29.48 | $28.69 | 78 |
2020-02-18 | $29.38 | $29.41 | $29.38 | $29.41 | $28.62 | 2,300 |
2020-02-14 | $29.47 | $29.48 | $29.41 | $29.48 | $28.69 | 600 |
2020-02-13 | $29.46 | $29.59 | $29.46 | $29.56 | $28.76 | 600 |
2020-02-12 | $29.36 | $29.45 | $29.36 | $29.45 | $28.66 | 700 |
2020-02-11 | $29.33 | $29.33 | $29.32 | $29.32 | $28.53 | 400 |
2020-02-10 | $29.15 | $29.15 | $29.15 | $29.15 | $28.37 | 96 |
2020-02-07 | $29.17 | $29.17 | $28.98 | $29.01 | $28.23 | 9,300 |
2020-02-06 | $29.39 | $29.39 | $29.39 | $29.39 | $28.60 | 425 |
2020-02-05 | $29.41 | $29.41 | $29.41 | $29.41 | $28.62 | 536 |
2020-02-04 | $28.97 | $29.17 | $28.97 | $29.03 | $28.26 | 1,180 |
2020-02-03 | $28.63 | $28.86 | $28.63 | $28.74 | $27.97 | 3,292 |
2020-01-31 | $28.85 | $28.85 | $27.96 | $28.53 | $27.76 | 45,200 |
2020-01-30 | $29.07 | $29.17 | $28.99 | $29.17 | $28.38 | 535 |
2020-01-29 | $29.30 | $29.36 | $29.23 | $29.23 | $28.44 | 800 |
2020-01-28 | $29.31 | $29.38 | $29.30 | $29.38 | $28.59 | 5,300 |
2020-01-27 | $29.18 | $29.18 | $29.18 | $29.18 | $28.39 | 11 |
2020-01-24 | $29.37 | $29.42 | $29.37 | $29.42 | $28.63 | 700 |
2020-01-23 | $29.59 | $29.79 | $29.59 | $29.73 | $28.93 | 1,329 |
2020-01-22 | $29.76 | $29.76 | $29.67 | $29.68 | $28.88 | 1,000 |
2020-01-21 | $29.59 | $29.71 | $29.58 | $29.62 | $28.83 | 1,300 |
2020-01-17 | $29.82 | $29.86 | $29.77 | $29.77 | $28.98 | 1,100 |
2020-01-16 | $29.79 | $29.85 | $29.75 | $29.83 | $29.03 | 486 |
2020-01-15 | $29.46 | $29.49 | $29.39 | $29.45 | $28.66 | 4,300 |
2020-01-14 | $29.24 | $29.33 | $29.24 | $29.33 | $28.55 | 169 |
2020-01-13 | $29.19 | $29.31 | $29.11 | $29.31 | $28.52 | 7,300 |
2020-01-10 | $29.28 | $29.28 | $29.06 | $29.07 | $28.29 | 1,802 |
2020-01-09 | $29.22 | $29.29 | $29.15 | $29.15 | $28.37 | 2,916 |
2020-01-08 | $29.26 | $29.26 | $29.17 | $29.17 | $28.39 | 873 |
2020-01-07 | $29.13 | $29.13 | $29.08 | $29.09 | $28.31 | 1,100 |
2020-01-06 | $28.92 | $29.21 | $28.92 | $29.19 | $28.41 | 468 |
2020-01-03 | $29.14 | $29.18 | $29.14 | $29.18 | $28.39 | 900 |
2020-01-02 | $29.22 | $29.22 | $29.22 | $29.22 | $28.44 | 490 |
2019-12-31 | $29.26 | $29.26 | $29.21 | $29.21 | $28.43 | 600 |
2019-12-30 | $29.08 | $29.21 | $29.08 | $29.21 | $28.42 | 100 |
2019-12-27 | $29.26 | $29.28 | $29.23 | $29.23 | $28.45 | 2,288 |
2019-12-26 | $29.27 | $29.27 | $29.24 | $29.26 | $28.48 | 300 |
2019-12-24 | $29.25 | $29.25 | $29.24 | $29.24 | $28.46 | 200 |
2019-12-23 | $29.19 | $29.25 | $29.19 | $29.20 | $28.42 | 1,500 |
2019-12-20 | $29.30 | $29.37 | $29.29 | $29.31 | $28.52 | 3,000 |
2019-12-19 | $29.13 | $29.17 | $29.13 | $29.17 | $28.39 | 100 |
2019-12-18 | $29.05 | $29.19 | $29.05 | $29.16 | $28.38 | 1,000 |
2019-12-17 | $29.12 | $29.12 | $28.93 | $29.04 | $28.26 | 2,215 |
2019-12-16 | $29.07 | $29.07 | $28.97 | $28.97 | $28.19 | 300 |
2019-12-13 | $29.00 | $29.00 | $28.80 | $28.80 | $28.03 | 2,500 |
2019-12-12 | $28.71 | $29.05 | $28.71 | $29.00 | $28.22 | 11,248 |
2019-12-11 | $28.73 | $28.80 | $28.69 | $28.80 | $28.03 | 3,137 |
2019-12-10 | $28.97 | $29.02 | $28.93 | $28.93 | $28.00 | 539 |
2019-12-09 | $29.04 | $29.04 | $28.98 | $29.00 | $28.06 | 1,400 |
2019-12-06 | $29.08 | $29.08 | $29.05 | $29.08 | $28.13 | 5,400 |
2019-12-05 | $28.71 | $28.73 | $28.69 | $28.73 | $27.80 | 500 |
2019-12-04 | $28.69 | $28.75 | $28.66 | $28.67 | $27.74 | 4,400 |
2019-12-03 | $28.36 | $28.50 | $28.36 | $28.50 | $27.57 | 1,100 |
2019-12-02 | $28.70 | $28.70 | $28.64 | $28.64 | $27.71 | 400 |
2019-11-29 | $29.06 | $29.06 | $28.88 | $28.88 | $27.95 | 700 |
2019-11-27 | $29.04 | $29.17 | $29.04 | $29.08 | $28.14 | 7,900 |
2019-11-26 | $29.06 | $29.09 | $28.95 | $28.97 | $28.03 | 14,100 |
2019-11-25 | $28.83 | $28.93 | $28.83 | $28.93 | $28.00 | 100 |
2019-11-22 | $28.37 | $28.38 | $28.27 | $28.38 | $27.46 | 1,700 |
2019-11-21 | $28.39 | $28.39 | $28.28 | $28.32 | $27.41 | 800 |
2019-11-20 | $28.68 | $28.68 | $28.50 | $28.50 | $27.58 | 1,710 |
2019-11-19 | $28.64 | $28.74 | $28.56 | $28.66 | $27.73 | 1,588 |
2019-11-18 | $28.64 | $28.64 | $28.64 | $28.64 | $27.71 | 233 |
2019-11-15 | $28.67 | $28.68 | $28.67 | $28.68 | $27.75 | 400 |
2019-11-14 | $28.66 | $28.68 | $28.57 | $28.63 | $27.70 | 1,300 |
2019-11-13 | $28.52 | $28.59 | $28.52 | $28.57 | $27.64 | 1,000 |
2019-11-12 | $28.61 | $28.74 | $28.61 | $28.64 | $27.71 | 1,560 |
2019-11-11 | $28.65 | $28.65 | $28.60 | $28.62 | $27.69 | 10,000 |
2019-11-08 | $28.70 | $28.70 | $28.67 | $28.68 | $27.76 | 2,800 |
2019-11-07 | $28.95 | $28.95 | $28.67 | $28.67 | $27.74 | 250 |
2019-11-06 | $28.69 | $28.72 | $28.69 | $28.69 | $27.76 | 700 |
2019-11-05 | $28.96 | $28.96 | $28.75 | $28.75 | $27.82 | 757 |
2019-11-04 | $28.78 | $28.78 | $28.72 | $28.77 | $27.84 | 700 |
2019-11-01 | $28.66 | $28.73 | $28.66 | $28.67 | $27.75 | 1,300 |
2019-10-31 | $28.27 | $28.35 | $28.24 | $28.35 | $27.43 | 1,600 |
2019-10-30 | $28.47 | $28.52 | $28.39 | $28.52 | $27.60 | 1,000 |
2019-10-29 | $28.62 | $28.62 | $28.59 | $28.59 | $27.66 | 500 |
2019-10-28 | $28.48 | $28.54 | $28.48 | $28.49 | $27.57 | 1,700 |
2019-10-25 | $28.21 | $28.37 | $28.21 | $28.29 | $27.37 | 1,400 |
2019-10-24 | $28.18 | $28.24 | $28.11 | $28.20 | $27.29 | 3,251 |
2019-10-23 | $28.11 | $28.23 | $28.11 | $28.22 | $27.30 | 6,700 |
2019-10-22 | $28.10 | $28.25 | $28.10 | $28.16 | $27.25 | 2,688 |
2019-10-21 | $28.18 | $28.24 | $28.17 | $28.17 | $27.25 | 1,500 |
2019-10-18 | $27.93 | $27.95 | $27.83 | $27.95 | $27.05 | 6,200 |
2019-10-17 | $27.93 | $28.01 | $27.93 | $28.01 | $27.10 | 500 |
2019-10-16 | $27.75 | $27.75 | $27.69 | $27.69 | $26.79 | 2,100 |
2019-10-15 | $27.71 | $27.71 | $27.63 | $27.63 | $26.73 | 400 |
2019-10-14 | $27.46 | $27.46 | $27.45 | $27.46 | $26.57 | 2,700 |
2019-10-11 | $27.80 | $27.83 | $27.61 | $27.61 | $26.72 | 9,900 |
2019-10-10 | $27.16 | $27.16 | $27.16 | $27.16 | $26.28 | 300 |
2019-10-09 | $27.04 | $27.10 | $27.04 | $27.04 | $26.16 | 1,400 |
2019-10-08 | $26.91 | $26.91 | $26.88 | $26.88 | $26.01 | 4,200 |
2019-10-07 | $27.33 | $27.44 | $27.30 | $27.30 | $26.41 | 226 |
2019-10-04 | $27.21 | $27.33 | $27.21 | $27.33 | $26.44 | 500 |
2019-10-03 | $26.75 | $27.10 | $26.75 | $27.10 | $26.23 | 1,285 |
2019-10-02 | $27.33 | $27.33 | $26.93 | $27.04 | $26.16 | 825 |
2019-10-01 | $27.99 | $27.99 | $27.37 | $27.37 | $26.49 | 779 |
2019-09-30 | $27.79 | $27.79 | $27.79 | $27.79 | $26.89 | 38 |
2019-09-27 | $27.62 | $27.62 | $27.62 | $27.62 | $26.72 | 79 |
2019-09-26 | $27.84 | $27.86 | $27.78 | $27.79 | $26.89 | 1,000 |
2019-09-25 | $27.94 | $27.94 | $27.94 | $27.94 | $27.04 | 81 |
2019-09-24 | $27.76 | $27.76 | $27.61 | $27.64 | $26.75 | 1,600 |
2019-09-23 | $27.86 | $27.86 | $27.85 | $27.85 | $26.95 | 676 |
2019-09-20 | $27.97 | $27.97 | $27.82 | $27.86 | $26.96 | 852 |
2019-09-19 | $27.89 | $27.89 | $27.89 | $27.89 | $26.99 | 578 |
2019-09-18 | $28.05 | $28.05 | $27.96 | $27.96 | $27.05 | 600 |
2019-09-17 | $28.19 | $28.19 | $28.09 | $28.12 | $27.21 | 2,832 |
2019-09-16 | $28.23 | $28.23 | $28.15 | $28.15 | $27.24 | 214 |
2019-09-13 | $28.22 | $28.22 | $28.22 | $28.22 | $27.31 | 2,050 |
2019-09-12 | $28.27 | $28.27 | $28.17 | $28.18 | $27.27 | 1,400 |
2019-09-11 | $27.83 | $28.15 | $27.81 | $28.15 | $27.24 | 600 |
2019-09-10 | $27.83 | $27.83 | $27.83 | $27.83 | $26.77 | 36 |
2019-09-09 | $27.35 | $27.58 | $27.35 | $27.58 | $26.53 | 318 |
2019-09-06 | $27.42 | $27.53 | $27.36 | $27.36 | $26.32 | 1,000 |
2019-09-05 | $27.34 | $27.51 | $27.33 | $27.41 | $26.37 | 7,400 |
2019-09-04 | $26.95 | $26.95 | $26.95 | $26.95 | $25.93 | 0 |
2019-09-03 | $26.78 | $26.83 | $26.78 | $26.83 | $25.81 | 300 |
2019-08-30 | $27.09 | $27.17 | $27.07 | $27.17 | $26.14 | 1,194 |
2019-08-29 | $27.11 | $27.14 | $27.11 | $27.13 | $26.10 | 1,259 |
2019-08-28 | $26.37 | $26.79 | $26.37 | $26.79 | $25.77 | 740 |
2019-08-27 | $26.53 | $26.55 | $26.53 | $26.53 | $25.52 | 1,080 |
2019-08-26 | $26.77 | $26.77 | $26.77 | $26.77 | $25.75 | 119 |
2019-08-23 | $27.14 | $27.14 | $26.45 | $26.45 | $25.44 | 503 |
2019-08-22 | $27.35 | $27.37 | $27.28 | $27.28 | $26.25 | 685 |
2019-08-21 | $27.22 | $27.22 | $27.21 | $27.21 | $26.17 | 789 |
2019-08-20 | $27.04 | $27.07 | $27.03 | $27.03 | $26.00 | 951 |
2019-08-19 | $27.27 | $27.27 | $27.23 | $27.23 | $26.19 | 400 |
2019-08-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.98 | 623 |
2019-08-15 | $26.57 | $26.57 | $26.42 | $26.52 | $25.51 | 237 |
2019-08-14 | $26.60 | $26.60 | $26.60 | $26.60 | $25.59 | 300 |
2019-08-13 | $27.12 | $27.32 | $27.12 | $27.27 | $26.23 | 5,770 |
2019-08-12 | $27.05 | $27.05 | $27.05 | $27.05 | $26.02 | 26 |
2019-08-09 | $27.36 | $27.39 | $27.32 | $27.32 | $26.28 | 743 |
2019-08-08 | $27.47 | $27.63 | $27.47 | $27.63 | $26.57 | 305 |
2019-08-07 | $26.83 | $27.05 | $26.83 | $27.05 | $26.02 | 16,081 |
2019-08-06 | $26.94 | $27.06 | $26.94 | $27.06 | $26.03 | 399 |
2019-08-05 | $26.99 | $26.99 | $26.58 | $26.83 | $25.81 | 959 |
2019-08-02 | $27.50 | $27.51 | $27.47 | $27.51 | $26.46 | 409 |
2019-08-01 | $28.17 | $28.17 | $27.62 | $27.67 | $26.62 | 2,019 |
2019-07-31 | $28.28 | $28.32 | $28.01 | $28.01 | $26.94 | 300 |
2019-07-30 | $27.81 | $28.09 | $27.81 | $28.09 | $27.02 | 1,971 |
2019-07-29 | $28.21 | $28.21 | $27.94 | $27.99 | $26.92 | 4,128 |
2019-07-26 | $28.14 | $28.14 | $28.14 | $28.14 | $27.07 | 45 |
2019-07-25 | $28.10 | $28.10 | $27.90 | $27.90 | $26.84 | 580 |
2019-07-24 | $27.87 | $28.16 | $27.84 | $28.16 | $27.09 | 300 |
2019-07-23 | $27.72 | $27.80 | $27.66 | $27.80 | $26.74 | 4,001 |
2019-07-22 | $27.74 | $27.74 | $27.61 | $27.61 | $26.56 | 100 |
2019-07-19 | $27.73 | $27.73 | $27.73 | $27.73 | $26.67 | 0 |
2019-07-18 | $27.81 | $27.81 | $27.74 | $27.80 | $26.74 | 539 |
2019-07-17 | $27.74 | $27.74 | $27.74 | $27.74 | $26.69 | 100 |
2019-07-16 | $27.94 | $27.94 | $27.85 | $27.88 | $26.82 | 1,619 |
2019-07-15 | $27.83 | $27.86 | $27.83 | $27.85 | $26.79 | 432 |
2019-07-12 | $27.74 | $27.92 | $27.74 | $27.92 | $26.86 | 408 |
2019-07-11 | $27.67 | $27.67 | $27.57 | $27.63 | $26.57 | 617 |
2019-07-10 | $27.74 | $27.74 | $27.67 | $27.74 | $26.69 | 400 |
2019-07-09 | $27.59 | $27.63 | $27.58 | $27.63 | $26.58 | 616 |
2019-07-08 | $27.90 | $27.92 | $27.74 | $27.74 | $26.68 | 3,035 |
2019-07-05 | $27.77 | $27.92 | $27.72 | $27.92 | $26.86 | 1,243 |
2019-07-03 | $27.76 | $27.83 | $27.76 | $27.83 | $26.77 | 7,925 |
2019-07-02 | $27.81 | $27.81 | $27.49 | $27.62 | $26.57 | 6,880 |
2019-07-01 | $27.87 | $27.87 | $27.73 | $27.73 | $26.67 | 402 |
2019-06-28 | $27.64 | $27.79 | $27.64 | $27.77 | $26.72 | 1,004 |
2019-06-27 | $27.29 | $27.47 | $27.29 | $27.47 | $26.42 | 6,620 |
2019-06-26 | $27.35 | $27.35 | $27.10 | $27.10 | $26.07 | 1,276 |
2019-06-25 | $27.37 | $27.37 | $27.18 | $27.18 | $26.14 | 451 |
2019-06-24 | $27.59 | $27.59 | $27.37 | $27.37 | $26.33 | 478 |
2019-06-21 | $27.68 | $27.73 | $27.63 | $27.63 | $26.58 | 1,454 |
2019-06-20 | $28.07 | $28.07 | $27.73 | $27.87 | $26.81 | 1,291 |
2019-06-19 | $27.63 | $27.77 | $27.63 | $27.76 | $26.71 | 1,102 |
2019-06-18 | $27.87 | $27.87 | $27.67 | $27.67 | $26.62 | 3,745 |
2019-06-17 | $27.65 | $27.65 | $27.50 | $27.50 | $26.45 | 609 |
2019-06-14 | $27.58 | $27.59 | $27.53 | $27.53 | $26.48 | 2,861 |
2019-06-13 | $27.63 | $27.68 | $27.60 | $27.63 | $26.58 | 1,284 |
2019-06-12 | $27.39 | $27.45 | $27.39 | $27.42 | $26.38 | 866 |
2019-06-11 | $27.59 | $27.59 | $27.30 | $27.38 | $26.34 | 595 |
2019-06-10 | $27.56 | $27.56 | $27.42 | $27.42 | $26.34 | 17,191 |
2019-06-07 | $27.26 | $27.33 | $27.26 | $27.28 | $26.20 | 6,446 |
2019-06-06 | $27.25 | $27.25 | $27.01 | $27.13 | $26.05 | 433 |
2019-06-05 | $27.33 | $27.33 | $27.06 | $27.12 | $26.05 | 11,419 |
2019-06-04 | $26.88 | $27.14 | $26.88 | $27.14 | $26.07 | 300 |
2019-06-03 | $26.47 | $26.56 | $26.44 | $26.56 | $25.51 | 600 |
2019-05-31 | $26.36 | $26.48 | $26.33 | $26.46 | $25.41 | 2,395 |
2019-05-30 | $26.87 | $26.87 | $26.72 | $26.72 | $25.67 | 2,142 |
2019-05-29 | $26.83 | $26.83 | $26.72 | $26.72 | $25.66 | 300 |
2019-05-28 | $27.35 | $27.35 | $27.11 | $27.11 | $26.04 | 400 |
2019-05-24 | $27.28 | $27.28 | $27.26 | $27.26 | $26.19 | 291 |
2019-05-23 | $27.15 | $27.28 | $27.07 | $27.07 | $26.00 | 3,439 |
2019-05-22 | $27.63 | $27.63 | $27.55 | $27.55 | $26.47 | 200 |
2019-05-21 | $27.63 | $27.73 | $27.63 | $27.73 | $26.63 | 1,969 |
2019-05-20 | $27.32 | $27.50 | $27.32 | $27.43 | $26.34 | 2,606 |
2019-05-17 | $27.63 | $27.63 | $27.50 | $27.53 | $26.44 | 6,405 |
2019-05-16 | $27.80 | $27.87 | $27.72 | $27.73 | $26.63 | 10,530 |
2019-05-15 | $27.60 | $27.64 | $27.39 | $27.64 | $26.55 | 4,102 |
2019-05-14 | $27.60 | $27.60 | $27.60 | $27.60 | $26.51 | 0 |
2019-05-13 | $27.46 | $27.46 | $27.40 | $27.40 | $26.32 | 790 |
2019-05-10 | $28.00 | $28.12 | $27.99 | $28.12 | $27.00 | 545 |
2019-05-09 | $28.13 | $28.17 | $27.82 | $28.15 | $27.04 | 1,244 |
2019-05-08 | $28.32 | $28.32 | $28.25 | $28.25 | $27.14 | 100 |
2019-05-07 | $28.73 | $28.73 | $28.41 | $28.41 | $27.29 | 335 |
2019-05-06 | $28.68 | $28.91 | $28.68 | $28.91 | $27.77 | 3,998 |
2019-05-03 | $28.66 | $28.90 | $28.65 | $28.90 | $27.76 | 489 |
2019-05-02 | $28.36 | $28.43 | $28.36 | $28.43 | $27.30 | 271 |
2019-05-01 | $28.48 | $28.48 | $28.31 | $28.31 | $27.19 | 100 |
2019-04-30 | $28.45 | $28.58 | $28.45 | $28.58 | $27.45 | 500 |
2019-04-29 | $28.70 | $28.73 | $28.62 | $28.70 | $27.56 | 2,866 |
2019-04-26 | $28.58 | $28.58 | $28.58 | $28.58 | $27.45 | 160 |
2019-04-25 | $28.42 | $28.42 | $28.21 | $28.34 | $27.22 | 957 |
2019-04-24 | $28.48 | $28.56 | $28.46 | $28.56 | $27.44 | 490 |
2019-04-23 | $28.09 | $28.36 | $28.09 | $28.35 | $27.23 | 498 |
2019-04-22 | $27.93 | $27.93 | $27.93 | $27.93 | $26.82 | 0 |
2019-04-18 | $28.25 | $28.25 | $28.01 | $28.10 | $26.99 | 4,008 |
2019-04-17 | $28.21 | $28.21 | $28.08 | $28.13 | $27.02 | 934 |
2019-04-16 | $28.31 | $28.34 | $28.30 | $28.30 | $27.18 | 375 |
2019-04-15 | $28.30 | $28.33 | $28.21 | $28.28 | $27.17 | 8,315 |
2019-04-12 | $28.34 | $28.34 | $28.30 | $28.30 | $27.18 | 358 |
2019-04-11 | $28.24 | $28.27 | $28.23 | $28.23 | $27.11 | 7,943 |
2019-04-10 | $28.20 | $28.20 | $28.20 | $28.20 | $27.09 | 92 |
2019-04-09 | $28.15 | $28.15 | $27.82 | $27.82 | $26.73 | 2,551 |
2019-04-08 | $28.12 | $28.12 | $28.07 | $28.10 | $26.99 | 2,013 |
2019-04-05 | $28.16 | $28.18 | $28.16 | $28.18 | $27.07 | 367 |
2019-04-04 | $27.97 | $27.97 | $27.97 | $27.97 | $26.87 | 52 |
2019-04-03 | $27.82 | $27.89 | $27.82 | $27.85 | $26.75 | 710 |
2019-04-02 | $27.74 | $27.74 | $27.70 | $27.72 | $26.62 | 4,116 |
2019-04-01 | $27.87 | $27.87 | $27.87 | $27.87 | $26.76 | 479 |
2019-03-29 | $27.68 | $27.68 | $27.68 | $27.68 | $26.58 | 211 |
2019-03-28 | $27.63 | $27.63 | $27.63 | $27.63 | $26.54 | 3 |
2019-03-27 | $27.42 | $27.44 | $27.19 | $27.44 | $26.35 | 3,073 |
2019-03-26 | $27.37 | $27.45 | $27.35 | $27.45 | $26.36 | 2,548 |
2019-03-25 | $27.09 | $27.30 | $26.92 | $27.20 | $26.12 | 11,976 |
2019-03-22 | $27.09 | $27.21 | $27.02 | $27.02 | $25.95 | 1,239 |
2019-03-21 | $27.82 | $27.82 | $27.78 | $27.78 | $26.68 | 4,069 |
2019-03-20 | $27.57 | $27.57 | $27.43 | $27.46 | $26.37 | 721 |
2019-03-19 | $27.88 | $27.95 | $27.73 | $27.73 | $26.60 | 913 |
2019-03-18 | $27.95 | $27.96 | $27.74 | $27.91 | $26.77 | 8,722 |
2019-03-15 | $27.85 | $27.93 | $27.72 | $27.72 | $26.59 | 2,880 |
2019-03-14 | $27.77 | $27.79 | $27.74 | $27.74 | $26.61 | 1,172 |
2019-03-13 | $27.98 | $27.98 | $27.91 | $27.91 | $26.77 | 497 |
2019-03-12 | $27.83 | $27.83 | $27.77 | $27.77 | $26.63 | 437 |
2019-03-11 | $27.56 | $27.83 | $27.56 | $27.83 | $26.69 | 461 |
2019-03-08 | $27.35 | $27.43 | $27.33 | $27.43 | $26.31 | 436 |
2019-03-07 | $27.55 | $27.56 | $27.46 | $27.46 | $26.33 | 400 |
2019-03-06 | $27.95 | $27.95 | $27.64 | $27.65 | $26.52 | 1,338 |
2019-03-05 | $28.08 | $28.09 | $28.04 | $28.04 | $26.89 | 2,327 |
2019-03-04 | $28.29 | $28.29 | $27.98 | $28.09 | $26.94 | 4,912 |
2019-03-01 | $28.38 | $28.44 | $28.36 | $28.44 | $27.28 | 421 |
2019-02-28 | $28.27 | $28.42 | $28.27 | $28.32 | $27.16 | 6,232 |
2019-02-27 | $28.20 | $28.29 | $28.20 | $28.29 | $27.14 | 498 |
2019-02-26 | $28.44 | $28.44 | $28.29 | $28.29 | $27.14 | 5,740 |
2019-02-25 | $28.64 | $28.64 | $28.46 | $28.46 | $27.30 | 592 |
2019-02-22 | $28.43 | $28.51 | $28.43 | $28.51 | $27.35 | 3,616 |
2019-02-21 | $28.52 | $28.52 | $28.38 | $28.42 | $27.26 | 2,018 |
2019-02-20 | $28.39 | $28.45 | $28.39 | $28.43 | $27.26 | 520 |
2019-02-19 | $28.37 | $28.43 | $28.30 | $28.43 | $27.27 | 1,114 |
2019-02-15 | $28.16 | $28.38 | $28.16 | $28.33 | $27.17 | 15,903 |
2019-02-14 | $27.95 | $28.05 | $27.95 | $28.05 | $26.91 | 957 |
2019-02-13 | $27.98 | $27.98 | $27.85 | $27.97 | $26.82 | 3,212 |
2019-02-12 | $27.93 | $27.93 | $27.87 | $27.91 | $26.77 | 456 |
2019-02-11 | $27.56 | $27.62 | $27.55 | $27.62 | $26.49 | 575 |
2019-02-08 | $27.32 | $27.34 | $27.21 | $27.34 | $26.22 | 100,718 |
2019-02-07 | $27.37 | $27.38 | $27.20 | $27.34 | $26.22 | 109,847 |
2019-02-06 | $27.36 | $27.48 | $27.36 | $27.44 | $26.32 | 44,402 |
2019-02-05 | $27.47 | $27.56 | $27.47 | $27.50 | $26.37 | 19,289 |
2019-02-04 | $27.12 | $27.38 | $27.12 | $27.38 | $26.26 | 422 |
2019-02-01 | $27.13 | $27.13 | $27.09 | $27.11 | $26.00 | 574 |
2019-01-31 | $27.12 | $27.13 | $27.12 | $27.13 | $26.02 | 193 |
2019-01-30 | $26.69 | $26.89 | $26.69 | $26.89 | $25.79 | 23,637 |
2019-01-29 | $26.80 | $26.80 | $26.80 | $26.80 | $25.70 | 0 |
2019-01-28 | $26.77 | $26.95 | $26.77 | $26.84 | $25.74 | 1,330 |
2019-01-25 | $27.02 | $27.02 | $26.96 | $26.98 | $25.87 | 17,533 |
2019-01-24 | $26.78 | $26.80 | $26.78 | $26.80 | $25.70 | 300 |
2019-01-23 | $26.87 | $26.87 | $26.63 | $26.68 | $25.59 | 1,698 |
2019-01-22 | $26.83 | $26.83 | $26.61 | $26.61 | $25.52 | 192 |
2019-01-18 | $27.14 | $27.14 | $26.98 | $26.99 | $25.89 | 6,550 |
2019-01-17 | $26.64 | $26.75 | $26.64 | $26.75 | $25.66 | 400 |
2019-01-16 | $26.59 | $26.59 | $26.53 | $26.53 | $25.44 | 200 |
2019-01-15 | $26.27 | $26.36 | $26.24 | $26.36 | $25.28 | 862 |
2019-01-14 | $26.39 | $26.39 | $26.39 | $26.39 | $25.31 | 0 |
2019-01-11 | $26.30 | $26.39 | $26.28 | $26.39 | $25.31 | 1,057 |
2019-01-10 | $26.07 | $26.32 | $26.07 | $26.32 | $25.24 | 11,011 |
2019-01-09 | $26.32 | $26.32 | $26.22 | $26.26 | $25.19 | 1,896 |
2019-01-08 | $25.88 | $26.11 | $25.81 | $26.11 | $25.04 | 7,443 |
2019-01-07 | $25.65 | $25.73 | $25.65 | $25.73 | $24.67 | 200 |
2019-01-04 | $25.09 | $25.44 | $25.09 | $25.44 | $24.40 | 10,031 |
2019-01-03 | $24.70 | $24.81 | $24.69 | $24.69 | $23.68 | 1,671 |
2019-01-02 | $24.88 | $25.12 | $24.88 | $25.04 | $24.01 | 1,600 |
2018-12-31 | $24.97 | $25.06 | $24.78 | $25.05 | $24.02 | 5,906 |
2018-12-28 | $24.88 | $25.10 | $24.78 | $24.91 | $23.89 | 2,623 |
2018-12-27 | $24.42 | $24.72 | $24.41 | $24.72 | $23.71 | 230 |
2018-12-26 | $23.87 | $24.75 | $23.87 | $24.75 | $23.74 | 2,922 |
2018-12-24 | $24.12 | $24.12 | $23.78 | $23.78 | $22.81 | 1,850 |
2018-12-21 | $24.58 | $24.58 | $24.19 | $24.20 | $23.21 | 1,715 |
2018-12-20 | $24.96 | $24.96 | $24.76 | $24.76 | $23.75 | 56,310 |
2018-12-19 | $25.71 | $25.86 | $25.18 | $25.26 | $24.08 | 1,370 |
2018-12-18 | $25.94 | $25.94 | $25.69 | $25.69 | $24.48 | 100 |
2018-12-17 | $25.93 | $25.93 | $25.43 | $25.55 | $24.35 | 620 |
2018-12-14 | $26.53 | $26.53 | $26.13 | $26.13 | $24.91 | 100 |
2018-12-13 | $26.55 | $26.59 | $26.47 | $26.47 | $25.23 | 3,522 |
2018-12-12 | $26.84 | $26.84 | $26.80 | $26.80 | $25.54 | 150 |
2018-12-11 | $26.78 | $26.78 | $26.55 | $26.55 | $25.30 | 1,540 |
2018-12-10 | $26.51 | $26.51 | $26.51 | $26.51 | $25.27 | 0 |
2018-12-07 | $26.98 | $26.98 | $26.98 | $26.98 | $25.71 | 0 |
2018-12-06 | $26.79 | $26.97 | $26.79 | $26.97 | $25.71 | 900 |
2018-12-04 | $28.01 | $28.01 | $27.15 | $27.15 | $25.87 | 400 |
2018-12-03 | $27.52 | $27.52 | $27.52 | $27.52 | $26.23 | 0 |
2018-11-30 | $27.52 | $27.52 | $27.52 | $27.52 | $26.23 | 0 |
2018-11-29 | $27.52 | $27.52 | $27.52 | $27.52 | $26.23 | 0 |
2018-11-28 | $27.50 | $27.52 | $27.50 | $27.52 | $26.23 | 780 |
2018-11-27 | $27.51 | $27.51 | $27.51 | $27.51 | $26.22 | 0 |
2018-11-26 | $27.51 | $27.51 | $27.51 | $27.51 | $26.22 | 191 |
2018-11-23 | $27.40 | $27.40 | $27.40 | $27.40 | $26.12 | 34 |
2018-11-21 | $27.39 | $27.42 | $27.37 | $27.40 | $26.12 | 2,045 |
2018-11-20 | $28.50 | $28.50 | $27.03 | $27.16 | $25.89 | 13,107 |
2018-11-19 | $27.92 | $27.92 | $27.92 | $27.92 | $26.61 | 0 |
2018-11-16 | $27.92 | $27.92 | $27.92 | $27.92 | $26.61 | 1 |
2018-11-15 | $27.92 | $27.92 | $27.92 | $27.92 | $26.61 | 100 |
2018-11-14 | $27.89 | $27.92 | $27.81 | $27.83 | $26.53 | 32,055 |
2018-11-13 | $27.90 | $27.90 | $27.90 | $27.90 | $26.60 | 144 |
2018-11-12 | $28.22 | $28.22 | $27.90 | $27.90 | $26.60 | 550 |
2018-11-09 | $28.24 | $28.24 | $28.24 | $28.24 | $26.91 | 280 |
2018-11-08 | $28.70 | $28.70 | $28.68 | $28.68 | $27.33 | 401 |
2018-11-07 | $28.34 | $28.34 | $28.34 | $28.34 | $27.01 | 85 |
2018-11-06 | $28.04 | $28.04 | $28.04 | $28.04 | $26.73 | 0 |
2018-11-05 | $28.07 | $28.07 | $27.98 | $28.04 | $26.73 | 1,714 |
2018-11-02 | $28.24 | $28.24 | $28.06 | $28.11 | $26.79 | 865 |
2018-11-01 | $27.76 | $27.76 | $27.76 | $27.76 | $26.46 | 0 |
2018-10-31 | $27.75 | $27.76 | $27.75 | $27.76 | $26.46 | 1,560 |
2018-10-30 | $27.58 | $27.61 | $27.58 | $27.61 | $26.32 | 1,516 |
2018-10-29 | $27.64 | $27.64 | $27.41 | $27.41 | $26.13 | 847 |
2018-10-26 | $27.02 | $27.02 | $27.02 | $27.02 | $25.75 | 120 |
2018-10-25 | $27.36 | $27.36 | $27.36 | $27.36 | $26.08 | 470 |
2018-10-24 | $27.73 | $27.73 | $27.73 | $27.73 | $26.43 | 0 |
2018-10-23 | $27.56 | $27.84 | $27.56 | $27.73 | $26.43 | 3,170 |
2018-10-22 | $27.85 | $27.98 | $27.80 | $27.92 | $26.61 | 6,147 |
2018-10-19 | $27.85 | $27.85 | $27.85 | $27.85 | $26.55 | 100 |
2018-10-18 | $28.27 | $28.27 | $27.85 | $27.85 | $26.55 | 1,599 |
2018-10-17 | $28.30 | $28.30 | $28.30 | $28.30 | $26.97 | 0 |
2018-10-16 | $27.97 | $28.30 | $27.97 | $28.30 | $26.97 | 1,880 |
2018-10-15 | $27.61 | $27.61 | $27.61 | $27.61 | $26.32 | 214 |
2018-10-12 | $27.53 | $27.53 | $27.52 | $27.52 | $26.23 | 1,570 |
2018-10-11 | $27.95 | $27.95 | $27.95 | $27.95 | $26.64 | 0 |
2018-10-10 | $28.75 | $28.75 | $27.95 | $27.95 | $26.64 | 3,481 |
2018-10-09 | $28.87 | $28.87 | $28.70 | $28.79 | $27.45 | 3,880 |
2018-10-08 | $28.68 | $28.68 | $28.68 | $28.68 | $27.34 | 38 |
2018-10-05 | $28.68 | $28.68 | $28.68 | $28.68 | $27.34 | 2,064 |
2018-10-04 | $29.15 | $29.15 | $28.98 | $28.98 | $27.62 | 3,784 |
2018-10-03 | $29.44 | $29.44 | $29.28 | $29.28 | $27.91 | 6,352 |
2018-10-02 | $29.45 | $29.45 | $29.44 | $29.44 | $28.06 | 325 |
2018-10-01 | $29.96 | $29.97 | $29.81 | $29.81 | $28.41 | 57,419 |
2018-09-28 | $30.05 | $30.05 | $30.05 | $30.05 | $28.64 | 1 |
2018-09-27 | $30.05 | $30.05 | $30.05 | $30.05 | $28.64 | 1 |
2018-09-26 | $30.05 | $30.05 | $30.05 | $30.05 | $28.64 | 100 |
2018-09-25 | $30.23 | $30.23 | $30.23 | $30.23 | $28.81 | 46 |
2018-09-24 | $30.00 | $30.00 | $30.00 | $30.00 | $28.60 | 500 |
2018-09-21 | $30.10 | $30.10 | $30.10 | $30.10 | $28.69 | 0 |
2018-09-20 | $30.10 | $30.10 | $30.10 | $30.10 | $28.69 | 100 |
2018-09-19 | $30.33 | $30.33 | $30.33 | $30.33 | $28.81 | 3,000 |
2018-09-18 | $30.35 | $30.35 | $30.35 | $30.35 | $28.83 | 1,399 |
2018-09-17 | $30.63 | $30.63 | $30.20 | $30.20 | $28.68 | 1,100 |
2018-09-14 | $30.63 | $30.63 | $30.63 | $30.63 | $29.09 | 401 |
2018-09-13 | $30.45 | $30.45 | $30.45 | $30.45 | $28.92 | 161 |
2018-09-12 | $30.53 | $30.53 | $30.53 | $30.53 | $29.00 | 0 |
2018-09-11 | $30.53 | $30.53 | $30.53 | $30.53 | $29.00 | 668 |
2018-09-10 | $30.65 | $30.65 | $30.65 | $30.65 | $29.11 | 1,511 |
2018-09-07 | $30.65 | $30.65 | $30.62 | $30.62 | $29.08 | 332 |
2018-09-06 | $30.56 | $30.56 | $30.56 | $30.56 | $29.03 | 0 |
2018-09-05 | $30.45 | $30.56 | $30.45 | $30.56 | $29.03 | 806 |
2018-09-04 | $30.76 | $30.76 | $30.65 | $30.65 | $29.11 | 3,142 |
2018-08-31 | $30.60 | $30.60 | $30.60 | $30.60 | $29.06 | 11 |
2018-08-30 | $30.60 | $30.60 | $30.60 | $30.60 | $29.06 | 100 |
2018-08-29 | $30.56 | $30.60 | $30.56 | $30.60 | $29.06 | 1,420 |
2018-08-28 | $30.50 | $30.50 | $30.50 | $30.50 | $28.97 | 201 |
2018-08-27 | $30.51 | $30.51 | $30.51 | $30.51 | $28.97 | 12 |
2018-08-24 | $30.51 | $30.51 | $30.51 | $30.51 | $28.97 | 16 |
2018-08-23 | $30.59 | $30.59 | $30.51 | $30.51 | $28.97 | 548 |
2018-08-22 | $30.50 | $30.55 | $30.50 | $30.50 | $28.97 | 1,346 |
2018-08-21 | $30.29 | $30.29 | $30.29 | $30.29 | $28.77 | 0 |
2018-08-20 | $30.29 | $30.29 | $30.29 | $30.29 | $28.77 | 200 |
2018-08-17 | $30.12 | $30.12 | $30.12 | $30.12 | $28.61 | 522 |
2018-08-16 | $29.98 | $29.98 | $29.88 | $29.88 | $28.38 | 1,766 |
2018-08-15 | $30.02 | $30.02 | $30.02 | $30.02 | $28.51 | 100 |
2018-08-14 | $30.02 | $30.02 | $30.02 | $30.02 | $28.51 | 1,180 |
2018-08-13 | $29.73 | $29.73 | $29.64 | $29.64 | $28.15 | 1,511 |
2018-08-10 | $29.85 | $29.85 | $29.85 | $29.85 | $28.35 | 0 |
2018-08-09 | $29.77 | $29.85 | $29.77 | $29.85 | $28.35 | 296 |
2018-08-08 | $29.70 | $29.70 | $29.70 | $29.70 | $28.21 | 0 |
2018-08-07 | $29.70 | $29.70 | $29.70 | $29.70 | $28.21 | 98 |
2018-08-06 | $29.70 | $29.70 | $29.70 | $29.70 | $28.21 | 200 |
2018-08-03 | $29.51 | $29.51 | $29.51 | $29.51 | $28.03 | 350 |
2018-08-02 | $29.28 | $29.28 | $29.28 | $29.28 | $27.81 | 0 |
2018-08-01 | $29.37 | $29.37 | $29.28 | $29.28 | $27.81 | 737 |
2018-07-31 | $29.35 | $29.38 | $29.34 | $29.38 | $27.91 | 10,842 |
2018-07-30 | $29.27 | $29.27 | $29.27 | $29.27 | $27.80 | 515 |
2018-07-27 | $29.47 | $29.47 | $29.17 | $29.22 | $27.75 | 8,200 |
2018-07-26 | $29.80 | $29.80 | $29.72 | $29.75 | $28.26 | 1,334 |
2018-07-25 | $29.58 | $29.58 | $29.57 | $29.57 | $28.09 | 2,400 |
2018-07-24 | $29.90 | $29.90 | $29.90 | $29.90 | $28.40 | 0 |
2018-07-23 | $29.90 | $29.90 | $29.90 | $29.90 | $28.40 | 1,034 |
2018-07-20 | $30.02 | $30.02 | $29.89 | $29.94 | $28.44 | 2,207 |
2018-07-19 | $30.02 | $30.02 | $30.01 | $30.01 | $28.50 | 333 |
2018-07-18 | $29.66 | $29.66 | $29.66 | $29.66 | $28.17 | 0 |
2018-07-17 | $29.66 | $29.66 | $29.66 | $29.66 | $28.17 | 78 |
2018-07-16 | $29.66 | $29.66 | $29.66 | $29.66 | $28.17 | 100 |
2018-07-13 | $29.74 | $29.74 | $29.66 | $29.66 | $28.17 | 1,338 |
2018-07-12 | $29.81 | $29.81 | $29.81 | $29.81 | $28.31 | 93 |
2018-07-11 | $29.54 | $29.54 | $29.54 | $29.54 | $28.06 | 0 |
2018-07-10 | $29.54 | $29.54 | $29.54 | $29.54 | $28.06 | 0 |
2018-07-09 | $29.54 | $29.54 | $29.54 | $29.54 | $28.06 | 0 |
2018-07-06 | $29.54 | $29.54 | $29.54 | $29.54 | $28.06 | 0 |
2018-07-05 | $29.54 | $29.54 | $29.54 | $29.54 | $28.06 | 510 |
2018-07-03 | $29.32 | $29.32 | $29.32 | $29.32 | $27.84 | 0 |
2018-07-02 | $29.32 | $29.32 | $29.32 | $29.32 | $27.84 | 0 |
2018-06-29 | $29.32 | $29.32 | $29.32 | $29.32 | $27.84 | 3 |
2018-06-28 | $29.32 | $29.32 | $29.32 | $29.32 | $27.84 | 0 |
2018-06-27 | $29.32 | $29.32 | $29.32 | $29.32 | $27.84 | 1,000 |
2018-06-26 | $29.62 | $29.62 | $29.62 | $29.62 | $28.13 | 0 |
2018-06-25 | $29.62 | $29.62 | $29.62 | $29.62 | $28.13 | 100 |
2018-06-22 | $29.45 | $29.45 | $29.45 | $29.45 | $27.98 | 0 |
2018-06-21 | $29.49 | $29.49 | $29.49 | $29.49 | $28.01 | 0 |
2018-06-20 | $29.49 | $29.49 | $29.49 | $29.49 | $28.01 | 0 |
2018-06-19 | $29.49 | $29.49 | $29.49 | $29.49 | $27.98 | 200 |
2018-06-18 | $29.19 | $29.19 | $29.19 | $29.19 | $27.69 | 0 |
2018-06-15 | $29.19 | $29.19 | $29.19 | $29.19 | $27.69 | 0 |
2018-06-14 | $29.19 | $29.19 | $29.19 | $29.19 | $27.69 | 0 |
2018-06-13 | $29.19 | $29.19 | $29.19 | $29.19 | $27.69 | 0 |
2018-06-12 | $29.19 | $29.19 | $29.19 | $29.19 | $27.69 | 0 |
2018-06-11 | $29.19 | $29.19 | $29.19 | $29.19 | $27.69 | 0 |
2018-06-08 | $29.19 | $29.19 | $29.19 | $29.19 | $27.69 | 0 |
2018-06-07 | $29.30 | $29.30 | $29.19 | $29.19 | $27.69 | 645 |
2018-06-06 | $28.74 | $28.74 | $28.74 | $28.74 | $27.26 | 0 |
2018-06-05 | $28.74 | $28.74 | $28.74 | $28.74 | $27.26 | 0 |
2018-06-04 | $28.74 | $28.74 | $28.74 | $28.74 | $27.26 | 0 |
2018-06-01 | $28.63 | $28.74 | $28.59 | $28.74 | $27.26 | 444 |
2018-05-31 | $28.48 | $28.48 | $28.48 | $28.48 | $27.02 | 0 |
2018-05-30 | $28.48 | $28.48 | $28.48 | $28.48 | $27.02 | 0 |
2018-05-29 | $28.48 | $28.48 | $28.48 | $28.48 | $27.02 | 0 |
2018-05-25 | $28.48 | $28.48 | $28.48 | $28.48 | $27.02 | 100 |
2018-05-24 | $28.28 | $28.28 | $28.28 | $28.28 | $26.83 | 35 |
2018-05-23 | $28.18 | $28.28 | $28.18 | $28.28 | $26.83 | 231 |
2018-05-22 | $28.45 | $28.45 | $28.45 | $28.45 | $26.99 | 0 |
2018-05-21 | $28.40 | $28.45 | $28.40 | $28.45 | $26.99 | 300 |
2018-05-18 | $28.28 | $28.28 | $28.28 | $28.28 | $26.83 | 35 |
2018-05-17 | $28.28 | $28.28 | $28.28 | $28.28 | $26.83 | 300 |
2018-05-16 | $28.01 | $28.01 | $28.01 | $28.01 | $26.57 | 0 |
2018-05-15 | $28.01 | $28.01 | $28.01 | $28.01 | $26.57 | 0 |
2018-05-14 | $28.01 | $28.01 | $28.01 | $28.01 | $26.57 | 0 |
2018-05-11 | $28.01 | $28.01 | $28.01 | $28.01 | $26.57 | 250 |
2018-05-10 | $28.02 | $28.02 | $28.02 | $28.02 | $26.58 | 100 |
2018-05-09 | $27.87 | $27.87 | $27.87 | $27.87 | $26.44 | 900 |
2018-05-08 | $27.03 | $27.03 | $27.03 | $27.03 | $25.64 | 0 |
2018-05-07 | $27.03 | $27.03 | $27.03 | $27.03 | $25.64 | 0 |
2018-05-04 | $27.03 | $27.03 | $27.03 | $27.03 | $25.64 | 185,020 |
2018-05-03 | $26.87 | $26.87 | $26.87 | $26.87 | $25.49 | 0 |
2018-05-02 | $26.87 | $26.87 | $26.87 | $26.87 | $25.49 | 0 |
2018-05-01 | $26.87 | $26.87 | $26.87 | $26.87 | $25.49 | 200 |
2018-04-30 | $27.10 | $27.10 | $27.10 | $27.10 | $25.71 | 0 |
2018-04-27 | $27.10 | $27.10 | $27.10 | $27.10 | $25.71 | 0 |
2018-04-26 | $27.10 | $27.10 | $27.10 | $27.10 | $25.71 | 0 |
2018-04-25 | $27.15 | $27.15 | $27.10 | $27.10 | $25.71 | 300 |
2018-04-24 | $27.38 | $27.38 | $27.38 | $27.38 | $25.97 | 0 |
2018-04-23 | $27.38 | $27.38 | $27.38 | $27.38 | $25.97 | 0 |
2018-04-20 | $27.38 | $27.38 | $27.38 | $27.38 | $25.97 | 40 |
2018-04-19 | $27.38 | $27.38 | $27.38 | $27.38 | $25.97 | 100 |
2018-04-18 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-17 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-16 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-13 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-12 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-11 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-10 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-09 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-06 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-05 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-04 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-03 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-04-02 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-03-29 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 1 |
2018-03-28 | $26.65 | $26.65 | $26.65 | $26.65 | $25.28 | 0 |
2018-03-27 | $26.76 | $26.76 | $26.76 | $26.76 | $25.39 | 1 |
2018-03-26 | $26.76 | $26.76 | $26.76 | $26.76 | $25.39 | 0 |
2018-03-23 | $26.76 | $26.76 | $26.76 | $26.76 | $25.39 | 11 |
2018-03-22 | $26.05 | $26.05 | $26.05 | $26.05 | $24.71 | 0 |
2018-03-21 | $26.05 | $26.05 | $26.05 | $26.05 | $24.71 | 0 |
2018-03-20 | $26.05 | $26.05 | $26.05 | $26.05 | $24.71 | 0 |
2018-03-19 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-16 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-15 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-14 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-13 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-12 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-09 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-08 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-07 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-06 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
2018-03-05 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 4 |
2018-03-02 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 0 |
2018-03-01 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 1 |
2018-02-28 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 0 |
2018-02-27 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 4 |
2018-02-26 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 0 |
2018-02-23 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 0 |
2018-02-22 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 0 |
2018-02-21 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 4 |
2018-02-20 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 100 |
2018-02-16 | $26.41 | $26.41 | $26.41 | $26.41 | $25.03 | 0 |
2018-02-15 | $26.41 | $26.41 | $26.41 | $26.41 | $25.03 | 200 |
2018-02-14 | $25.18 | $25.18 | $25.18 | $25.18 | $23.87 | 0 |
2018-02-13 | $25.18 | $25.18 | $25.18 | $25.18 | $23.87 | 0 |
2018-02-12 | $25.18 | $25.18 | $25.18 | $25.18 | $23.87 | 2 |
2018-02-09 | $25.18 | $25.18 | $25.18 | $25.18 | $23.87 | 200 |
2018-02-08 | $27.29 | $27.29 | $27.29 | $27.29 | $25.87 | 0 |
2018-02-07 | $27.29 | $27.29 | $27.29 | $27.29 | $25.87 | 0 |
2018-02-06 | $27.29 | $27.29 | $27.29 | $27.29 | $25.87 | 0 |
2018-02-05 | $27.29 | $27.29 | $27.29 | $27.29 | $25.87 | 0 |
2018-02-02 | $27.29 | $27.29 | $27.29 | $27.29 | $25.87 | 0 |
2018-02-01 | $27.29 | $27.29 | $27.29 | $27.29 | $25.87 | 0 |
2018-01-31 | $27.29 | $27.29 | $27.29 | $27.29 | $25.87 | 300 |
2018-01-30 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-29 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-26 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-25 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-24 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-23 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-22 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-19 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-18 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-17 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-16 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-12 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-11 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-10 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-09 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-08 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 5 |
2018-01-05 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-04 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-03 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
2018-01-02 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 5 |
2017-12-29 | $26.92 | $26.92 | $26.92 | $26.92 | $25.52 | 0 |
2017-12-28 | $26.92 | $26.92 | $26.92 | $26.92 | $25.52 | 1 |
2017-12-27 | $26.92 | $26.92 | $26.92 | $26.92 | $25.52 | 0 |
2017-12-26 | $26.92 | $26.92 | $26.92 | $26.92 | $25.52 | 100 |
2017-12-22 | $26.60 | $26.60 | $26.60 | $26.60 | $25.21 | 0 |
2017-12-21 | $26.60 | $26.60 | $26.60 | $26.60 | $25.21 | 0 |
2017-12-20 | $26.60 | $26.60 | $26.60 | $26.60 | $25.21 | 0 |
2017-12-19 | $26.73 | $26.73 | $26.73 | $26.73 | $25.21 | 0 |
2017-12-18 | $26.73 | $26.73 | $26.73 | $26.73 | $25.21 | 0 |
2017-12-15 | $26.73 | $26.73 | $26.73 | $26.73 | $25.21 | 2 |
2017-12-14 | $26.73 | $26.73 | $26.73 | $26.73 | $25.21 | 0 |
2017-12-13 | $26.73 | $26.73 | $26.73 | $26.73 | $25.21 | 0 |
2017-12-12 | $26.73 | $26.73 | $26.73 | $26.73 | $25.21 | 0 |
2017-12-11 | $26.73 | $26.73 | $26.73 | $26.73 | $25.21 | 0 |
2017-12-08 | $26.73 | $26.73 | $26.73 | $26.73 | $25.21 | 100 |
2017-12-07 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 0 |
2017-12-06 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 0 |
2017-12-05 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 1 |
2017-12-04 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 0 |
2017-12-01 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 0 |
2017-11-30 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 0 |
2017-11-29 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 0 |
2017-11-28 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 11 |
2017-11-27 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 0 |
2017-11-24 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 0 |
2017-11-22 | $26.45 | $26.45 | $26.45 | $26.45 | $24.94 | 100 |
2017-11-21 | $26.19 | $26.19 | $26.19 | $26.19 | $24.70 | 0 |
2017-11-20 | $26.19 | $26.19 | $26.19 | $26.19 | $24.70 | 9,200 |
2017-11-17 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-16 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-15 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-14 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-13 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-10 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-09 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-08 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-07 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 2 |
2017-11-06 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-03 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-02 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-11-01 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-31 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-30 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-27 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-26 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-25 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-24 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-23 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-20 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-19 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-18 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-17 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-16 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-13 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-12 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-11 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 0 |
2017-10-10 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 700 |
2017-10-09 | $25.80 | $25.80 | $25.80 | $25.80 | $24.33 | 100 |
2017-10-06 | $25.93 | $25.93 | $25.93 | $25.93 | $24.45 | 0 |
2017-10-05 | $25.93 | $25.93 | $25.93 | $25.93 | $24.45 | 3 |
2017-10-04 | $25.93 | $25.93 | $25.93 | $25.93 | $24.45 | 0 |
2017-10-03 | $25.92 | $25.93 | $25.92 | $25.93 | $24.45 | 1,300 |
2017-10-02 | $24.86 | $24.86 | $24.86 | $24.86 | $23.45 | 0 |
2017-09-29 | $24.86 | $24.86 | $24.86 | $24.86 | $23.45 | 3 |
2017-09-28 | $24.86 | $24.86 | $24.86 | $24.86 | $23.45 | 0 |
2017-09-27 | $24.86 | $24.86 | $24.86 | $24.86 | $23.45 | 0 |
2017-09-26 | $24.86 | $24.86 | $24.86 | $24.86 | $23.45 | 0 |
2017-09-25 | $24.86 | $24.86 | $24.86 | $24.86 | $23.45 | 100 |
2017-09-22 | $24.86 | $24.86 | $24.86 | $24.86 | $23.45 | 0 |
2017-09-21 | $24.96 | $24.96 | $24.96 | $24.96 | $23.54 | 0 |
2017-09-20 | $24.96 | $24.96 | $24.96 | $24.96 | $23.54 | 0 |
2017-09-19 | $24.96 | $24.96 | $24.96 | $24.96 | $23.45 | 296 |
2017-09-18 | $24.88 | $24.88 | $24.88 | $24.88 | $23.37 | 0 |
2017-09-15 | $24.88 | $24.88 | $24.88 | $24.88 | $23.37 | 0 |
2017-09-14 | $24.88 | $24.88 | $24.88 | $24.88 | $23.37 | 0 |
2017-09-13 | $24.88 | $24.88 | $24.88 | $24.88 | $23.37 | 496 |
2017-09-12 | $24.79 | $24.79 | $24.79 | $24.79 | $23.29 | 109 |
2017-09-11 | $24.40 | $24.40 | $24.40 | $24.40 | $22.92 | 0 |
2017-09-08 | $24.40 | $24.40 | $24.40 | $24.40 | $22.92 | 0 |
2017-09-07 | $24.40 | $24.40 | $24.40 | $24.40 | $22.92 | 500 |
2017-09-06 | $24.51 | $24.51 | $24.51 | $24.51 | $23.02 | 809 |
2017-09-05 | $24.18 | $24.18 | $24.18 | $24.18 | $22.72 | 0 |
2017-09-01 | $24.18 | $24.18 | $24.18 | $24.18 | $22.72 | 0 |
2017-08-31 | $24.18 | $24.18 | $24.18 | $24.18 | $22.72 | 9 |
2017-08-30 | $24.18 | $24.18 | $24.18 | $24.18 | $22.72 | 0 |
2017-08-29 | $24.17 | $24.20 | $24.17 | $24.18 | $22.72 | 2,600 |
2017-08-28 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-25 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-24 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-23 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-22 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-21 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-18 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-17 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-16 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-15 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-14 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-11 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-10 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-09 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-08 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-07 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 0 |
2017-08-04 | $24.71 | $24.71 | $24.71 | $24.71 | $23.21 | 720 |
2017-08-03 | $24.71 | $24.71 | $24.67 | $24.67 | $23.18 | 201 |
2017-08-02 | $24.89 | $24.89 | $24.89 | $24.89 | $23.38 | 0 |
2017-08-01 | $24.89 | $24.89 | $24.89 | $24.89 | $23.38 | 0 |
2017-07-31 | $24.89 | $24.89 | $24.81 | $24.89 | $23.38 | 300 |
2017-07-28 | $24.85 | $24.85 | $24.85 | $24.85 | $23.34 | 720 |
2017-07-27 | $24.99 | $24.99 | $24.99 | $24.99 | $23.48 | 700 |
2017-07-26 | $25.10 | $25.10 | $25.10 | $25.10 | $23.58 | 97 |
2017-07-25 | $25.10 | $25.10 | $25.10 | $25.10 | $23.58 | 450 |
2017-07-24 | $25.09 | $25.09 | $25.09 | $25.09 | $23.57 | 0 |
2017-07-21 | $25.09 | $25.09 | $25.09 | $25.09 | $23.57 | 300 |
2017-07-20 | $25.17 | $25.21 | $25.17 | $25.21 | $23.69 | 600 |
2017-07-19 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 97 |
2017-07-18 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-07-17 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-07-14 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 8 |
2017-07-13 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-07-12 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 97 |
2017-07-11 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-07-10 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-07-07 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-07-06 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-07-05 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-07-03 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-06-30 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-06-29 | $25.04 | $25.04 | $25.04 | $25.04 | $23.52 | 0 |
2017-06-28 | $24.89 | $25.07 | $24.89 | $25.04 | $23.52 | 695 |
2017-06-27 | $24.74 | $24.74 | $24.74 | $24.74 | $23.24 | 0 |
2017-06-26 | $24.74 | $24.74 | $24.74 | $24.74 | $23.24 | 0 |
2017-06-23 | $24.74 | $24.74 | $24.74 | $24.74 | $23.24 | 0 |
2017-06-22 | $24.74 | $24.74 | $24.74 | $24.74 | $23.24 | 0 |
2017-06-21 | $24.74 | $24.74 | $24.74 | $24.74 | $23.24 | 700 |
2017-06-20 | $25.15 | $25.15 | $25.15 | $25.15 | $23.62 | 0 |
2017-06-19 | $25.19 | $25.19 | $25.19 | $25.19 | $23.62 | 0 |
2017-06-16 | $25.19 | $25.19 | $25.19 | $25.19 | $23.62 | 0 |
2017-06-15 | $25.19 | $25.19 | $25.19 | $25.19 | $23.62 | 0 |
2017-06-14 | $25.19 | $25.19 | $25.19 | $25.19 | $23.62 | 987 |
2017-06-13 | $25.26 | $25.26 | $25.26 | $25.26 | $23.69 | 0 |
2017-06-12 | $25.26 | $25.26 | $25.26 | $25.26 | $23.69 | 0 |
2017-06-09 | $25.26 | $25.26 | $25.26 | $25.26 | $23.69 | 0 |
2017-06-08 | $25.26 | $25.26 | $25.26 | $25.26 | $23.69 | 0 |
2017-06-07 | $25.26 | $25.26 | $25.26 | $25.26 | $23.69 | 0 |
2017-06-06 | $25.26 | $25.26 | $25.26 | $25.26 | $23.69 | 0 |
2017-06-05 | $25.26 | $25.26 | $25.26 | $25.26 | $23.69 | 0 |
2017-06-02 | $25.25 | $25.26 | $25.25 | $25.26 | $23.69 | 39,716 |
2017-06-01 | $24.62 | $24.62 | $24.62 | $24.62 | $23.09 | 0 |
2017-05-31 | $24.62 | $24.62 | $24.62 | $24.62 | $23.09 | 0 |
2017-05-30 | $24.62 | $24.62 | $24.62 | $24.62 | $23.09 | 0 |
2017-05-26 | $24.62 | $24.62 | $24.62 | $24.62 | $23.09 | 0 |
2017-05-25 | $24.62 | $24.62 | $24.62 | $24.62 | $23.09 | 116 |
2017-05-24 | $24.39 | $24.39 | $24.39 | $24.39 | $22.87 | 0 |
2017-05-23 | $24.39 | $24.39 | $24.39 | $24.39 | $22.87 | 0 |
2017-05-22 | $24.39 | $24.39 | $24.39 | $24.39 | $22.87 | 0 |
2017-05-19 | $24.39 | $24.39 | $24.39 | $24.39 | $22.87 | 600 |
2017-05-18 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-17 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-16 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-15 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-12 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-11 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-10 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-09 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-08 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-05 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 1 |
2017-05-04 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-03 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-02 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-05-01 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 0 |
2017-04-28 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 500 |
Franklin LibertyQ U.S. Small Cap Equity ETF (FLQS) News Headlines
Recent Franklin LibertyQ U.S. Small Cap Equity ETF (FLQS) News
Similar Companies to Franklin LibertyQ U.S. Small Cap Equity ETF (FLQS) 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 | -- | -- | -- |