Franklin FTSE Russia ETF (FLRU) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.10 ($0.00) 0.00%
Franklin FTSE Russia ETF - Daily Information
Click for more stock information on Franklin FTSE Russia ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $9.10 |
Previous Close | $9.10 |
High | $9.10 |
Low | $9.10 |
Adjusted Open | $9.10 |
Previous Adjusted Close | $9.10 |
Adjusted High | $9.10 |
Adjusted Low | $9.10 |
About Franklin FTSE Russia ETF (FLRU)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Russia Capped Index and in depositary receipts representing such securities. The FTSE Russia Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Russia Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Russia Capped Indexs weight. The FTSE Russia Capped Index is based on the FTSE Russia Index and is designed to measure the performance of Russian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Russia Capped Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Russia Capped Index was comprised of 32 securities with capitalizations ranging from $1.14 billion to $66.93 billion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Russia Capped Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE Russia Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Russia Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Russia Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Russia Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Russia Capped Index, but may not track the FTSE Russia Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Russia Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Russia Capped Index, including securities that resemble those included in the FTSE Russia Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Russia Capped Index is concentrated. As of May 29, 2020, the FTSE Russia Capped Index was concentrated in the oil, gas and consumable fuels industry.
Invest in Franklin FTSE Russia ETF (FLRU)
Historical Stock Data for Franklin FTSE Russia ETF (FLRU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-05-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-05-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-05-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-05-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-05-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-05-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-05-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-05-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-05-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-05-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-04-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-03-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-02-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-01-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-12-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-11-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-09-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-08-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-07-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-06-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-05-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-04-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-03-03 | $12.10 | $12.10 | $8.00 | $9.10 | $9.10 | 96,920 |
2022-03-02 | $12.50 | $12.79 | $9.87 | $11.40 | $11.40 | 120,053 |
2022-03-01 | $17.62 | $18.25 | $12.75 | $13.00 | $13.00 | 108,131 |
2022-02-28 | $18.50 | $18.67 | $16.33 | $16.40 | $16.40 | 124,696 |
2022-02-25 | $19.95 | $23.87 | $19.95 | $20.39 | $20.39 | 43,481 |
2022-02-24 | $17.62 | $21.18 | $16.20 | $19.00 | $19.00 | 112,332 |
2022-02-23 | $22.48 | $22.68 | $21.13 | $21.26 | $21.26 | 50,534 |
2022-02-22 | $23.37 | $24.08 | $22.90 | $23.98 | $23.98 | 80,098 |
2022-02-18 | $27.01 | $27.02 | $26.43 | $26.52 | $26.52 | 25,887 |
2022-02-17 | $28.00 | $28.10 | $27.75 | $27.85 | $27.85 | 22,952 |
2022-02-16 | $28.98 | $29.38 | $28.98 | $29.34 | $29.34 | 2,076 |
2022-02-15 | $28.62 | $28.98 | $28.51 | $28.97 | $28.97 | 8,022 |
2022-02-14 | $27.57 | $27.77 | $27.04 | $27.64 | $27.64 | 21,181 |
2022-02-11 | $28.28 | $28.38 | $26.73 | $27.09 | $27.09 | 26,199 |
2022-02-10 | $29.29 | $29.58 | $29.04 | $29.15 | $29.15 | 4,572 |
2022-02-09 | $29.37 | $29.53 | $29.37 | $29.51 | $29.51 | 6,531 |
2022-02-08 | $28.65 | $28.89 | $28.65 | $28.89 | $28.89 | 4,320 |
2022-02-07 | $27.88 | $28.00 | $27.80 | $28.00 | $28.00 | 2,968 |
2022-02-04 | $27.75 | $28.00 | $27.65 | $28.00 | $28.00 | 2,099 |
2022-02-03 | $27.43 | $27.53 | $27.36 | $27.47 | $27.47 | 5,493 |
2022-02-02 | $28.10 | $28.10 | $27.93 | $28.08 | $28.08 | 2,767 |
2022-02-01 | $28.03 | $28.03 | $27.70 | $27.96 | $27.96 | 10,697 |
2022-01-31 | $27.49 | $27.84 | $27.49 | $27.84 | $27.84 | 7,571 |
2022-01-28 | $27.32 | $27.32 | $27.04 | $27.15 | $27.15 | 9,094 |
2022-01-27 | $26.96 | $27.14 | $26.73 | $26.82 | $26.82 | 32,628 |
2022-01-26 | $25.78 | $25.81 | $25.18 | $25.25 | $25.25 | 24,320 |
2022-01-25 | $24.96 | $25.88 | $24.79 | $25.67 | $25.67 | 59,042 |
2022-01-24 | $24.89 | $25.41 | $24.39 | $25.41 | $25.41 | 27,031 |
2022-01-21 | $27.01 | $27.13 | $26.45 | $26.46 | $26.46 | 21,683 |
2022-01-20 | $27.46 | $27.70 | $27.03 | $27.06 | $27.06 | 11,922 |
2022-01-19 | $27.33 | $27.52 | $27.15 | $27.31 | $27.31 | 9,727 |
2022-01-18 | $26.00 | $26.48 | $25.89 | $26.20 | $26.20 | 43,422 |
2022-01-14 | $28.25 | $28.51 | $28.17 | $28.44 | $28.44 | 9,204 |
2022-01-13 | $28.75 | $28.91 | $28.58 | $28.80 | $28.80 | 9,614 |
2022-01-12 | $30.44 | $30.50 | $30.29 | $30.50 | $30.50 | 4,183 |
2022-01-11 | $30.29 | $30.29 | $30.21 | $30.27 | $30.27 | 950 |
2022-01-10 | $29.72 | $29.86 | $29.47 | $29.85 | $29.85 | 16,361 |
2022-01-07 | $29.90 | $29.98 | $29.77 | $29.77 | $29.77 | 11,107 |
2022-01-06 | $29.01 | $29.41 | $29.01 | $29.41 | $29.41 | 5,245 |
2022-01-05 | $29.84 | $29.95 | $28.71 | $28.71 | $28.71 | 12,065 |
2022-01-04 | $30.35 | $30.43 | $30.35 | $30.35 | $30.35 | 1,154 |
2022-01-03 | $30.56 | $30.59 | $30.45 | $30.50 | $30.50 | 5,733 |
2021-12-31 | $30.31 | $30.66 | $30.31 | $30.33 | $30.33 | 11,537 |
2021-12-30 | $30.00 | $30.00 | $29.87 | $29.99 | $29.99 | 19,234 |
2021-12-29 | $29.93 | $30.00 | $29.77 | $30.00 | $30.00 | 3,630 |
2021-12-28 | $30.14 | $30.15 | $30.07 | $30.13 | $30.13 | 11,976 |
2021-12-27 | $29.91 | $30.21 | $29.91 | $30.21 | $30.21 | 6,794 |
2021-12-23 | $29.75 | $29.80 | $29.72 | $29.72 | $29.72 | 7,065 |
2021-12-22 | $29.95 | $30.01 | $29.77 | $29.77 | $29.77 | 9,404 |
2021-12-21 | $29.21 | $29.47 | $29.05 | $29.45 | $29.45 | 21,351 |
2021-12-20 | $28.85 | $29.19 | $28.85 | $29.19 | $29.19 | 8,595 |
2021-12-17 | $29.30 | $29.33 | $29.20 | $29.31 | $29.31 | 10,324 |
2021-12-16 | $29.65 | $29.70 | $29.40 | $29.45 | $29.45 | 10,987 |
2021-12-15 | $28.49 | $28.96 | $28.38 | $28.96 | $28.96 | 7,743 |
2021-12-14 | $28.40 | $28.75 | $28.40 | $28.55 | $28.55 | 21,056 |
2021-12-13 | $28.73 | $28.73 | $28.32 | $28.35 | $28.35 | 56,278 |
2021-12-10 | $31.00 | $31.02 | $30.84 | $30.97 | $29.74 | 9,131 |
2021-12-09 | $31.07 | $31.19 | $31.01 | $31.09 | $29.86 | 8,168 |
2021-12-08 | $31.15 | $31.15 | $30.80 | $31.06 | $29.83 | 6,298 |
2021-12-07 | $30.98 | $31.45 | $30.94 | $31.38 | $30.14 | 24,998 |
2021-12-06 | $30.88 | $30.94 | $30.74 | $30.82 | $29.60 | 43,567 |
2021-12-03 | $31.81 | $31.82 | $31.36 | $31.64 | $30.39 | 8,106 |
2021-12-02 | $31.56 | $31.99 | $31.56 | $31.93 | $30.67 | 5,305 |
2021-12-01 | $31.54 | $31.84 | $31.14 | $31.14 | $29.91 | 16,895 |
2021-11-30 | $30.90 | $30.97 | $30.51 | $30.79 | $29.58 | 26,410 |
2021-11-29 | $31.16 | $31.18 | $30.90 | $30.90 | $29.68 | 12,482 |
2021-11-26 | $30.27 | $30.35 | $29.82 | $29.93 | $28.75 | 11,496 |
2021-11-24 | $31.32 | $31.40 | $31.32 | $31.38 | $30.14 | 2,787 |
2021-11-23 | $31.23 | $31.93 | $31.23 | $31.93 | $30.67 | 1,784 |
2021-11-22 | $30.92 | $30.96 | $30.44 | $30.52 | $29.32 | 23,305 |
2021-11-19 | $32.51 | $32.51 | $32.22 | $32.22 | $30.95 | 2,819 |
2021-11-18 | $33.41 | $33.41 | $33.02 | $33.12 | $31.81 | 4,040 |
2021-11-17 | $33.68 | $33.85 | $33.57 | $33.70 | $32.37 | 7,497 |
2021-11-16 | $33.37 | $33.37 | $33.13 | $33.24 | $31.93 | 4,052 |
2021-11-15 | $33.78 | $33.78 | $33.55 | $33.73 | $32.40 | 6,717 |
2021-11-12 | $33.73 | $33.76 | $33.53 | $33.56 | $32.23 | 13,886 |
2021-11-11 | $34.71 | $34.79 | $34.54 | $34.64 | $33.27 | 6,367 |
2021-11-10 | $35.08 | $35.08 | $34.45 | $34.45 | $33.09 | 5,808 |
2021-11-09 | $35.37 | $35.37 | $34.98 | $35.12 | $33.73 | 8,155 |
2021-11-08 | $34.89 | $35.06 | $34.89 | $34.97 | $33.59 | 13,211 |
2021-11-05 | $34.87 | $34.87 | $34.75 | $34.75 | $33.38 | 5,973 |
2021-11-04 | $34.77 | $34.78 | $34.51 | $34.63 | $33.27 | 16,128 |
2021-11-03 | $34.51 | $34.62 | $34.35 | $34.62 | $33.26 | 54,996 |
2021-11-02 | $34.93 | $35.07 | $34.82 | $35.05 | $33.67 | 8,514 |
2021-11-01 | $35.23 | $35.37 | $35.23 | $35.33 | $33.93 | 15,852 |
2021-10-29 | $34.88 | $35.01 | $34.73 | $35.01 | $33.63 | 18,812 |
2021-10-28 | $35.63 | $35.79 | $35.59 | $35.79 | $34.37 | 10,338 |
2021-10-27 | $36.15 | $36.19 | $36.02 | $36.02 | $34.60 | 33,000 |
2021-10-26 | $36.83 | $36.90 | $36.65 | $36.71 | $35.26 | 19,240 |
2021-10-25 | $36.46 | $36.67 | $36.36 | $36.66 | $35.21 | 78,999 |
2021-10-22 | $36.10 | $36.10 | $35.76 | $35.83 | $34.41 | 14,632 |
2021-10-21 | $35.91 | $35.91 | $35.55 | $35.58 | $34.18 | 9,779 |
2021-10-20 | $36.10 | $36.43 | $36.10 | $36.39 | $34.95 | 4,573 |
2021-10-19 | $36.18 | $36.34 | $36.11 | $36.32 | $34.89 | 7,953 |
2021-10-18 | $35.86 | $35.93 | $35.80 | $35.84 | $34.43 | 6,445 |
2021-10-15 | $35.86 | $36.08 | $35.86 | $36.02 | $34.59 | 27,197 |
2021-10-14 | $35.92 | $35.92 | $35.75 | $35.75 | $34.34 | 9,146 |
2021-10-13 | $35.04 | $35.45 | $35.04 | $35.45 | $34.05 | 6,659 |
2021-10-12 | $35.74 | $35.89 | $35.57 | $35.66 | $34.26 | 62,218 |
2021-10-11 | $35.72 | $35.95 | $35.72 | $35.86 | $34.44 | 10,732 |
2021-10-08 | $35.32 | $35.43 | $35.23 | $35.33 | $33.94 | 8,200 |
2021-10-07 | $35.04 | $35.13 | $34.96 | $35.02 | $33.64 | 8,070 |
2021-10-06 | $34.56 | $34.74 | $34.32 | $34.74 | $33.37 | 2,563 |
2021-10-05 | $34.94 | $34.97 | $34.90 | $34.92 | $33.54 | 1,355 |
2021-10-04 | $33.54 | $33.98 | $33.54 | $33.97 | $32.63 | 3,810 |
2021-10-01 | $33.39 | $33.42 | $33.29 | $33.42 | $32.10 | 1,185 |
2021-09-30 | $33.19 | $33.36 | $33.19 | $33.28 | $31.97 | 610 |
2021-09-29 | $32.90 | $33.10 | $32.90 | $33.00 | $31.69 | 1,165 |
2021-09-28 | $33.36 | $33.36 | $33.00 | $33.15 | $31.85 | 2,547 |
2021-09-27 | $33.23 | $33.40 | $33.23 | $33.37 | $32.06 | 1,337 |
2021-09-24 | $32.75 | $32.87 | $32.75 | $32.86 | $31.56 | 2,057 |
2021-09-23 | $32.85 | $32.85 | $32.85 | $32.85 | $31.55 | 511 |
2021-09-22 | $32.66 | $32.74 | $32.60 | $32.60 | $31.31 | 816 |
2021-09-21 | $31.83 | $32.02 | $31.83 | $32.02 | $30.75 | 2,920 |
2021-09-20 | $31.79 | $31.86 | $31.49 | $31.68 | $30.43 | 6,125 |
2021-09-17 | $32.61 | $32.62 | $32.52 | $32.56 | $31.27 | 2,627 |
2021-09-16 | $33.07 | $33.07 | $32.72 | $32.83 | $31.53 | 5,581 |
2021-09-15 | $32.99 | $33.27 | $32.99 | $33.27 | $31.96 | 3,569 |
2021-09-14 | $32.73 | $32.79 | $32.60 | $32.66 | $31.37 | 6,694 |
2021-09-13 | $32.36 | $32.68 | $32.19 | $32.68 | $31.39 | 3,063 |
2021-09-10 | $32.30 | $32.30 | $32.06 | $32.06 | $30.80 | 1,407 |
2021-09-09 | $32.08 | $32.10 | $31.99 | $31.99 | $30.72 | 1,027 |
2021-09-08 | $32.27 | $32.27 | $32.27 | $32.27 | $31.00 | 1,322 |
2021-09-07 | $32.04 | $32.16 | $32.04 | $32.11 | $30.84 | 2,620 |
2021-09-03 | $32.06 | $32.22 | $32.01 | $32.19 | $30.92 | 1,781 |
2021-09-02 | $32.01 | $32.05 | $31.90 | $31.91 | $30.65 | 4,576 |
2021-09-01 | $31.54 | $31.97 | $31.54 | $31.90 | $30.64 | 2,193 |
2021-08-31 | $31.34 | $31.35 | $31.30 | $31.30 | $30.07 | 2,023 |
2021-08-30 | $31.22 | $31.33 | $31.22 | $31.24 | $30.00 | 2,004 |
2021-08-27 | $30.99 | $31.00 | $30.98 | $30.99 | $29.76 | 4,413 |
2021-08-26 | $30.43 | $30.46 | $30.38 | $30.39 | $29.19 | 3,108 |
2021-08-25 | $30.78 | $30.79 | $30.72 | $30.79 | $29.58 | 544 |
2021-08-24 | $30.88 | $30.94 | $30.88 | $30.94 | $29.72 | 1,088 |
2021-08-23 | $30.64 | $30.79 | $30.64 | $30.78 | $29.57 | 1,055 |
2021-08-20 | $30.30 | $30.33 | $30.16 | $30.32 | $29.12 | 2,309 |
2021-08-19 | $30.36 | $30.53 | $30.36 | $30.51 | $29.30 | 449 |
2021-08-18 | $31.25 | $31.26 | $31.08 | $31.08 | $29.85 | 1,487 |
2021-08-17 | $31.30 | $31.42 | $31.30 | $31.33 | $30.09 | 1,655 |
2021-08-16 | $31.25 | $31.25 | $31.12 | $31.25 | $30.01 | 5,209 |
2021-08-13 | $31.09 | $31.13 | $31.09 | $31.12 | $29.89 | 4,118 |
2021-08-12 | $31.10 | $31.10 | $31.10 | $31.10 | $29.87 | 131 |
2021-08-11 | $30.94 | $31.10 | $30.93 | $31.10 | $29.87 | 768 |
2021-08-10 | $30.76 | $30.78 | $30.74 | $30.78 | $29.56 | 1,529 |
2021-08-09 | $30.62 | $30.62 | $30.62 | $30.62 | $29.41 | 260 |
2021-08-06 | $30.50 | $30.50 | $30.50 | $30.50 | $29.29 | 170 |
2021-08-05 | $30.72 | $30.78 | $30.72 | $30.78 | $29.57 | 1,010 |
2021-08-04 | $30.59 | $30.65 | $30.52 | $30.52 | $29.31 | 710 |
2021-08-03 | $30.42 | $30.64 | $30.42 | $30.64 | $29.43 | 3,059 |
2021-08-02 | $30.55 | $30.55 | $30.39 | $30.42 | $29.22 | 1,605 |
2021-07-30 | $30.41 | $30.43 | $30.36 | $30.40 | $29.20 | 3,526 |
2021-07-29 | $30.60 | $30.60 | $30.60 | $30.60 | $29.39 | 468 |
2021-07-28 | $29.90 | $30.21 | $29.90 | $30.21 | $29.02 | 2,312 |
2021-07-27 | $29.74 | $29.78 | $29.70 | $29.78 | $28.60 | 1,829 |
2021-07-26 | $29.81 | $29.90 | $29.64 | $29.90 | $28.72 | 5,363 |
2021-07-23 | $29.62 | $29.66 | $29.62 | $29.66 | $28.49 | 2,699 |
2021-07-22 | $29.66 | $29.80 | $29.64 | $29.80 | $28.62 | 2,903 |
2021-07-21 | $29.42 | $29.50 | $29.42 | $29.50 | $28.33 | 3,578 |
2021-07-20 | $28.80 | $29.16 | $28.80 | $29.16 | $28.01 | 1,554 |
2021-07-19 | $28.99 | $28.99 | $28.72 | $28.78 | $27.64 | 4,266 |
2021-07-16 | $29.78 | $29.78 | $29.61 | $29.63 | $28.46 | 4,207 |
2021-07-15 | $29.83 | $29.85 | $29.79 | $29.85 | $28.67 | 6,144 |
2021-07-14 | $30.26 | $30.30 | $30.18 | $30.18 | $28.99 | 1,511 |
2021-07-13 | $30.15 | $30.39 | $30.15 | $30.24 | $29.04 | 4,599 |
2021-07-12 | $30.10 | $30.21 | $30.05 | $30.20 | $29.01 | 2,992 |
2021-07-09 | $30.09 | $30.13 | $30.06 | $30.13 | $28.94 | 2,657 |
2021-07-08 | $29.59 | $29.84 | $29.59 | $29.78 | $28.60 | 1,216 |
2021-07-07 | $30.08 | $30.14 | $30.08 | $30.13 | $28.94 | 2,476 |
2021-07-06 | $30.59 | $30.59 | $30.06 | $30.14 | $28.95 | 4,650 |
2021-07-02 | $30.54 | $30.59 | $30.54 | $30.57 | $29.36 | 3,687 |
2021-07-01 | $30.44 | $30.44 | $30.44 | $30.44 | $29.24 | 132 |
2021-06-30 | $30.22 | $30.30 | $30.20 | $30.30 | $29.10 | 3,170 |
2021-06-29 | $30.12 | $30.12 | $29.97 | $30.09 | $28.91 | 6,220 |
2021-06-28 | $30.72 | $30.72 | $30.58 | $30.59 | $29.38 | 1,736 |
2021-06-25 | $30.64 | $30.71 | $30.64 | $30.71 | $29.50 | 4,373 |
2021-06-24 | $30.47 | $30.62 | $30.47 | $30.54 | $29.34 | 3,031 |
2021-06-23 | $30.66 | $30.67 | $30.49 | $30.49 | $29.29 | 47,152 |
2021-06-22 | $30.27 | $30.51 | $30.24 | $30.51 | $29.30 | 694 |
2021-06-21 | $30.09 | $30.28 | $30.06 | $30.27 | $29.08 | 7,958 |
2021-06-18 | $30.36 | $30.37 | $30.19 | $30.23 | $29.04 | 12,640 |
2021-06-17 | $30.65 | $30.67 | $30.56 | $30.56 | $29.36 | 2,520 |
2021-06-16 | $31.15 | $31.15 | $30.61 | $30.61 | $29.40 | 3,485 |
2021-06-15 | $30.96 | $30.97 | $30.70 | $30.78 | $29.57 | 6,247 |
2021-06-14 | $31.03 | $31.09 | $30.98 | $30.98 | $29.76 | 1,455 |
2021-06-11 | $30.94 | $30.94 | $30.78 | $30.87 | $29.65 | 8,416 |
2021-06-10 | $31.13 | $31.13 | $30.90 | $31.01 | $29.79 | 9,102 |
2021-06-09 | $31.09 | $31.11 | $31.01 | $31.04 | $29.61 | 8,240 |
2021-06-08 | $30.64 | $30.88 | $30.64 | $30.88 | $29.45 | 8,217 |
2021-06-07 | $30.69 | $30.69 | $30.50 | $30.65 | $29.23 | 14,848 |
2021-06-04 | $30.48 | $30.53 | $30.39 | $30.53 | $29.12 | 2,728 |
2021-06-03 | $30.10 | $30.30 | $30.10 | $30.23 | $28.84 | 12,622 |
2021-06-02 | $29.95 | $30.34 | $29.93 | $30.32 | $28.92 | 8,090 |
2021-06-01 | $29.78 | $29.78 | $29.68 | $29.76 | $28.38 | 8,690 |
2021-05-28 | $29.26 | $29.39 | $29.26 | $29.39 | $28.03 | 9,503 |
2021-05-27 | $29.25 | $29.29 | $29.18 | $29.26 | $27.91 | 4,068 |
2021-05-26 | $29.06 | $29.14 | $29.05 | $29.09 | $27.75 | 7,271 |
2021-05-25 | $29.04 | $29.09 | $29.02 | $29.05 | $27.71 | 6,587 |
2021-05-24 | $28.80 | $28.88 | $28.79 | $28.87 | $27.54 | 3,222 |
2021-05-21 | $28.86 | $28.92 | $28.76 | $28.77 | $27.44 | 3,008 |
2021-05-20 | $28.68 | $28.68 | $28.55 | $28.67 | $27.35 | 195,476 |
2021-05-19 | $28.71 | $28.91 | $28.56 | $28.83 | $27.50 | 16,447 |
2021-05-18 | $29.04 | $29.19 | $28.90 | $29.12 | $27.77 | 12,140 |
2021-05-17 | $28.62 | $28.79 | $28.60 | $28.79 | $27.46 | 205,998 |
2021-05-14 | $28.70 | $28.70 | $28.63 | $28.67 | $27.34 | 218 |
2021-05-13 | $28.56 | $28.65 | $28.43 | $28.65 | $27.33 | 12,329 |
2021-05-12 | $28.57 | $28.60 | $28.40 | $28.40 | $27.09 | 1,067 |
2021-05-11 | $28.70 | $28.71 | $28.56 | $28.71 | $27.38 | 4,547 |
2021-05-10 | $28.71 | $28.71 | $28.62 | $28.62 | $27.29 | 1,257 |
2021-05-07 | $28.72 | $28.85 | $28.69 | $28.83 | $27.50 | 1,504 |
2021-05-06 | $28.50 | $28.50 | $28.50 | $28.50 | $27.19 | 515 |
2021-05-05 | $27.92 | $28.00 | $27.92 | $27.98 | $26.69 | 700 |
2021-05-04 | $27.48 | $27.66 | $27.48 | $27.66 | $26.39 | 1,461 |
2021-05-03 | $27.28 | $27.37 | $27.28 | $27.31 | $26.05 | 19,042 |
2021-04-30 | $27.12 | $27.12 | $27.08 | $27.11 | $25.86 | 834 |
2021-04-29 | $27.71 | $27.71 | $27.45 | $27.60 | $26.32 | 2,750 |
2021-04-28 | $27.60 | $27.75 | $27.56 | $27.75 | $26.47 | 1,491 |
2021-04-27 | $27.67 | $27.70 | $27.67 | $27.70 | $26.42 | 371 |
2021-04-26 | $27.93 | $27.93 | $27.82 | $27.82 | $26.54 | 893 |
2021-04-23 | $27.70 | $27.82 | $27.70 | $27.82 | $26.53 | 1,514 |
2021-04-22 | $27.37 | $27.48 | $27.37 | $27.48 | $26.21 | 1,101 |
2021-04-21 | $26.70 | $27.04 | $26.70 | $27.04 | $25.79 | 3,272 |
2021-04-20 | $26.77 | $26.77 | $26.50 | $26.67 | $25.44 | 1,428 |
2021-04-19 | $27.11 | $27.11 | $26.90 | $26.99 | $25.75 | 2,828 |
2021-04-16 | $27.37 | $27.45 | $27.37 | $27.40 | $26.13 | 2,016 |
2021-04-15 | $26.85 | $26.98 | $26.85 | $26.98 | $25.73 | 2,724 |
2021-04-14 | $27.26 | $27.35 | $27.13 | $27.13 | $25.88 | 3,792 |
2021-04-13 | $26.31 | $26.98 | $26.31 | $26.94 | $25.70 | 1,184 |
2021-04-12 | $26.16 | $26.19 | $26.12 | $26.19 | $24.98 | 856 |
2021-04-09 | $25.92 | $25.93 | $25.89 | $25.93 | $24.73 | 868 |
2021-04-08 | $26.20 | $26.31 | $26.20 | $26.26 | $25.05 | 671 |
2021-04-07 | $25.94 | $26.22 | $25.94 | $26.16 | $24.95 | 1,066 |
2021-04-06 | $26.04 | $26.04 | $25.92 | $25.92 | $24.72 | 1,800 |
2021-04-05 | $26.48 | $26.56 | $26.48 | $26.51 | $25.29 | 2,835 |
2021-04-01 | $26.68 | $26.68 | $26.62 | $26.62 | $25.39 | 620 |
2021-03-31 | $27.03 | $27.10 | $27.03 | $27.06 | $25.81 | 907 |
2021-03-30 | $26.67 | $26.74 | $26.67 | $26.74 | $25.50 | 969 |
2021-03-29 | $26.70 | $26.92 | $26.70 | $26.92 | $25.68 | 3,364 |
2021-03-26 | $26.52 | $27.00 | $26.52 | $27.00 | $25.75 | 998 |
2021-03-25 | $26.00 | $26.30 | $25.97 | $26.26 | $25.05 | 981 |
2021-03-24 | $26.09 | $26.30 | $26.07 | $26.07 | $24.87 | 3,072 |
2021-03-23 | $26.14 | $26.21 | $25.91 | $25.91 | $24.71 | 3,334 |
2021-03-22 | $26.81 | $26.82 | $26.61 | $26.61 | $25.38 | 3,311 |
2021-03-19 | $26.70 | $26.96 | $26.70 | $26.95 | $25.71 | 412 |
2021-03-18 | $27.11 | $27.11 | $26.64 | $26.64 | $25.41 | 3,063 |
2021-03-17 | $27.38 | $27.54 | $27.14 | $27.48 | $26.21 | 3,212 |
2021-03-16 | $28.09 | $28.18 | $28.09 | $28.18 | $26.88 | 8,884 |
2021-03-15 | $28.18 | $28.38 | $28.18 | $28.38 | $27.07 | 4,171 |
2021-03-12 | $27.70 | $27.82 | $27.70 | $27.74 | $26.46 | 3,114 |
2021-03-11 | $27.58 | $27.64 | $27.58 | $27.63 | $26.36 | 1,899 |
2021-03-10 | $27.10 | $27.22 | $27.10 | $27.22 | $25.96 | 1,217 |
2021-03-09 | $27.16 | $27.27 | $27.16 | $27.18 | $25.93 | 2,335 |
2021-03-08 | $26.55 | $26.55 | $26.39 | $26.51 | $25.28 | 985 |
2021-03-05 | $26.49 | $26.69 | $26.44 | $26.69 | $25.45 | 2,973 |
2021-03-04 | $26.47 | $26.60 | $25.79 | $25.79 | $24.60 | 2,742 |
2021-03-03 | $26.26 | $26.38 | $26.24 | $26.24 | $25.03 | 3,182 |
2021-03-02 | $26.14 | $26.35 | $26.14 | $26.24 | $25.03 | 6,731 |
2021-03-01 | $25.86 | $26.07 | $25.86 | $25.93 | $24.73 | 5,513 |
2021-02-26 | $25.60 | $25.60 | $25.42 | $25.44 | $24.26 | 2,546 |
2021-02-25 | $26.29 | $26.29 | $25.70 | $25.70 | $24.51 | 6,910 |
2021-02-24 | $25.93 | $26.30 | $25.93 | $26.30 | $25.08 | 1,858 |
2021-02-23 | $25.92 | $26.14 | $25.92 | $26.04 | $24.84 | 9,315 |
2021-02-22 | $26.12 | $26.16 | $26.00 | $26.09 | $24.89 | 3,956 |
2021-02-19 | $26.23 | $26.30 | $26.18 | $26.24 | $25.03 | 2,895 |
2021-02-18 | $25.89 | $26.02 | $25.89 | $25.92 | $24.73 | 3,831 |
2021-02-17 | $26.18 | $26.47 | $26.09 | $26.47 | $25.25 | 2,635 |
2021-02-16 | $26.51 | $26.70 | $26.51 | $26.66 | $25.43 | 2,578 |
2021-02-12 | $25.71 | $26.28 | $25.71 | $26.28 | $25.07 | 3,808 |
2021-02-11 | $26.03 | $26.03 | $25.91 | $25.94 | $24.74 | 1,745 |
2021-02-10 | $26.00 | $26.06 | $25.88 | $25.88 | $24.69 | 1,620 |
2021-02-09 | $26.18 | $26.27 | $26.16 | $26.25 | $25.04 | 3,864 |
2021-02-08 | $26.23 | $26.31 | $26.23 | $26.31 | $25.09 | 946 |
2021-02-05 | $25.72 | $25.86 | $25.72 | $25.86 | $24.67 | 1,145 |
2021-02-04 | $25.34 | $25.39 | $25.20 | $25.39 | $24.22 | 1,751 |
2021-02-03 | $24.98 | $25.03 | $24.98 | $25.03 | $23.88 | 1,154 |
2021-02-02 | $25.17 | $25.25 | $24.78 | $24.78 | $23.64 | 2,020 |
2021-02-01 | $24.65 | $24.70 | $24.46 | $24.69 | $23.55 | 5,285 |
2021-01-29 | $24.69 | $24.69 | $24.41 | $24.48 | $23.35 | 3,238 |
2021-01-28 | $25.00 | $25.08 | $24.94 | $24.94 | $23.79 | 4,045 |
2021-01-27 | $25.21 | $25.27 | $25.07 | $25.12 | $23.96 | 9,902 |
2021-01-26 | $25.69 | $25.71 | $25.57 | $25.70 | $24.51 | 2,519 |
2021-01-25 | $25.49 | $25.65 | $25.30 | $25.65 | $24.47 | 2,860 |
2021-01-22 | $25.56 | $25.68 | $25.50 | $25.50 | $24.32 | 4,389 |
2021-01-21 | $26.37 | $26.37 | $26.14 | $26.29 | $25.07 | 3,146 |
2021-01-20 | $26.79 | $26.79 | $26.77 | $26.77 | $25.54 | 639 |
2021-01-19 | $26.70 | $26.70 | $26.58 | $26.61 | $25.38 | 1,879 |
2021-01-15 | $26.88 | $26.88 | $26.66 | $26.70 | $25.47 | 2,876 |
2021-01-14 | $27.19 | $27.36 | $27.19 | $27.26 | $26.00 | 3,734 |
2021-01-13 | $26.77 | $26.87 | $26.76 | $26.76 | $25.52 | 2,261 |
2021-01-12 | $26.91 | $26.99 | $26.87 | $26.99 | $25.75 | 1,113 |
2021-01-11 | $26.33 | $26.54 | $26.33 | $26.49 | $25.26 | 2,843 |
2021-01-08 | $26.49 | $26.60 | $26.37 | $26.60 | $25.37 | 4,681 |
2021-01-07 | $25.89 | $26.18 | $25.89 | $26.10 | $24.90 | 1,434 |
2021-01-06 | $25.78 | $25.93 | $25.76 | $25.76 | $24.57 | 5,699 |
2021-01-05 | $25.60 | $25.89 | $25.60 | $25.82 | $24.62 | 6,076 |
2021-01-04 | $25.79 | $25.80 | $25.24 | $25.24 | $24.08 | 1,919 |
2020-12-31 | $24.79 | $25.06 | $24.79 | $25.03 | $23.87 | 2,377 |
2020-12-30 | $24.98 | $25.10 | $24.98 | $25.06 | $23.90 | 855 |
2020-12-29 | $25.21 | $25.21 | $25.05 | $25.05 | $23.90 | 1,432 |
2020-12-28 | $25.20 | $25.21 | $25.18 | $25.18 | $24.02 | 1,008 |
2020-12-24 | $24.79 | $24.84 | $24.71 | $24.84 | $23.69 | 2,155 |
2020-12-23 | $24.55 | $24.70 | $24.45 | $24.48 | $23.35 | 4,499 |
2020-12-22 | $24.34 | $24.34 | $24.09 | $24.09 | $22.98 | 4,746 |
2020-12-21 | $23.90 | $24.28 | $23.90 | $24.20 | $23.09 | 8,624 |
2020-12-18 | $25.20 | $25.20 | $25.20 | $25.20 | $24.04 | 488 |
2020-12-17 | $25.46 | $25.46 | $25.46 | $25.46 | $24.28 | 282 |
2020-12-16 | $24.97 | $25.11 | $24.97 | $25.11 | $23.95 | 876 |
2020-12-15 | $24.80 | $25.12 | $24.80 | $25.11 | $23.95 | 705 |
2020-12-14 | $25.35 | $25.35 | $24.90 | $24.90 | $23.75 | 1,824 |
2020-12-11 | $26.95 | $27.03 | $26.95 | $26.99 | $24.12 | 16,161 |
2020-12-10 | $26.80 | $26.80 | $26.80 | $26.80 | $23.94 | 250 |
2020-12-09 | $26.24 | $26.24 | $25.84 | $26.00 | $23.23 | 1,480 |
2020-12-08 | $26.02 | $26.04 | $26.02 | $26.03 | $23.26 | 935 |
2020-12-07 | $26.10 | $26.19 | $26.05 | $26.05 | $23.27 | 1,270 |
2020-12-04 | $25.84 | $25.85 | $25.80 | $25.84 | $23.09 | 2,686 |
2020-12-03 | $25.38 | $25.38 | $25.30 | $25.30 | $22.61 | 379 |
2020-12-02 | $25.34 | $25.38 | $25.21 | $25.36 | $22.66 | 3,034 |
2020-12-01 | $24.76 | $24.88 | $24.76 | $24.86 | $22.21 | 1,360 |
2020-11-30 | $24.35 | $24.39 | $24.19 | $24.21 | $21.63 | 2,665 |
2020-11-27 | $24.82 | $24.82 | $24.82 | $24.82 | $22.18 | 63 |
2020-11-25 | $25.10 | $25.10 | $25.10 | $25.10 | $22.43 | 233 |
2020-11-24 | $24.81 | $24.92 | $24.81 | $24.92 | $22.26 | 1,171 |
2020-11-23 | $24.39 | $24.39 | $24.11 | $24.31 | $21.72 | 1,621 |
2020-11-20 | $24.19 | $24.22 | $24.13 | $24.13 | $21.56 | 1,213 |
2020-11-19 | $24.11 | $24.18 | $24.11 | $24.18 | $21.61 | 442 |
2020-11-18 | $24.50 | $24.51 | $24.33 | $24.33 | $21.74 | 585 |
2020-11-17 | $23.97 | $24.15 | $23.89 | $24.15 | $21.58 | 894 |
2020-11-16 | $24.14 | $24.39 | $24.14 | $24.39 | $21.80 | 5,863 |
2020-11-13 | $23.66 | $23.66 | $23.65 | $23.65 | $21.13 | 485 |
2020-11-12 | $23.50 | $23.50 | $23.30 | $23.30 | $20.82 | 727 |
2020-11-11 | $23.59 | $23.61 | $23.45 | $23.47 | $20.97 | 2,631 |
2020-11-10 | $23.44 | $23.46 | $23.43 | $23.43 | $20.94 | 5,170 |
2020-11-09 | $23.36 | $23.36 | $23.11 | $23.11 | $20.65 | 2,177 |
2020-11-06 | $22.04 | $22.09 | $21.98 | $22.06 | $19.71 | 1,171 |
2020-11-05 | $21.97 | $21.97 | $21.95 | $21.95 | $19.61 | 271 |
2020-11-04 | $21.31 | $21.83 | $21.31 | $21.75 | $19.44 | 2,893 |
2020-11-03 | $20.76 | $20.95 | $20.76 | $20.90 | $18.68 | 4,109 |
2020-11-02 | $20.12 | $20.32 | $20.12 | $20.32 | $18.16 | 5,907 |
2020-10-30 | $20.12 | $20.12 | $20.05 | $20.05 | $17.91 | 551 |
2020-10-29 | $20.48 | $20.48 | $20.36 | $20.45 | $18.27 | 4,653 |
2020-10-28 | $20.34 | $20.36 | $20.23 | $20.23 | $18.08 | 49,254 |
2020-10-27 | $21.46 | $21.46 | $21.21 | $21.27 | $19.01 | 2,433 |
2020-10-26 | $21.81 | $21.86 | $21.54 | $21.73 | $19.42 | 2,364 |
2020-10-23 | $22.09 | $22.15 | $22.09 | $22.15 | $19.80 | 252 |
2020-10-22 | $21.84 | $21.84 | $21.80 | $21.80 | $19.48 | 377 |
2020-10-21 | $21.66 | $21.66 | $21.63 | $21.63 | $19.33 | 838 |
2020-10-20 | $21.45 | $21.63 | $21.45 | $21.63 | $19.32 | 1,337 |
2020-10-19 | $21.24 | $21.28 | $21.13 | $21.13 | $18.88 | 2,531 |
2020-10-16 | $21.24 | $21.24 | $21.18 | $21.21 | $18.95 | 5,164 |
2020-10-15 | $21.29 | $21.32 | $21.20 | $21.31 | $19.04 | 2,057 |
2020-10-14 | $21.69 | $21.69 | $21.69 | $21.69 | $19.38 | 14 |
2020-10-13 | $21.72 | $21.72 | $21.68 | $21.71 | $19.40 | 525 |
2020-10-12 | $21.88 | $21.94 | $21.88 | $21.90 | $19.57 | 421 |
2020-10-09 | $21.90 | $21.90 | $21.80 | $21.84 | $19.51 | 5,344 |
2020-10-08 | $21.82 | $21.82 | $21.77 | $21.77 | $19.45 | 1,018 |
2020-10-07 | $21.60 | $21.60 | $21.60 | $21.60 | $19.30 | 90 |
2020-10-06 | $22.00 | $22.00 | $21.83 | $21.83 | $19.51 | 237 |
2020-10-05 | $21.70 | $21.70 | $21.70 | $21.70 | $19.39 | 40 |
2020-10-02 | $21.50 | $21.50 | $21.39 | $21.44 | $19.16 | 1,770 |
2020-10-01 | $21.75 | $21.75 | $21.75 | $21.75 | $19.44 | 87 |
2020-09-30 | $21.86 | $21.86 | $21.79 | $21.80 | $19.48 | 1,190 |
2020-09-29 | $21.53 | $21.53 | $21.40 | $21.48 | $19.19 | 1,252 |
2020-09-28 | $21.63 | $21.63 | $21.40 | $21.57 | $19.27 | 6,315 |
2020-09-25 | $21.56 | $21.71 | $21.56 | $21.71 | $19.40 | 2,344 |
2020-09-24 | $21.88 | $22.00 | $21.88 | $21.96 | $19.62 | 408 |
2020-09-23 | $22.19 | $22.22 | $21.83 | $21.83 | $19.51 | 7,510 |
2020-09-22 | $22.46 | $22.46 | $22.30 | $22.32 | $19.94 | 1,517 |
2020-09-21 | $22.16 | $22.22 | $22.02 | $22.22 | $19.85 | 1,859 |
2020-09-18 | $23.01 | $23.01 | $22.80 | $22.80 | $20.37 | 7,448 |
2020-09-17 | $23.23 | $23.28 | $23.23 | $23.28 | $20.80 | 820 |
2020-09-16 | $23.23 | $23.25 | $23.23 | $23.25 | $20.78 | 352 |
2020-09-15 | $23.26 | $23.27 | $23.26 | $23.27 | $20.79 | 725 |
2020-09-14 | $22.79 | $22.84 | $22.79 | $22.84 | $20.41 | 760 |
2020-09-11 | $22.59 | $22.59 | $22.59 | $22.59 | $20.18 | 72 |
2020-09-10 | $22.42 | $22.42 | $22.37 | $22.37 | $19.99 | 764 |
2020-09-09 | $22.25 | $22.37 | $22.20 | $22.33 | $19.95 | 6,090 |
2020-09-08 | $21.90 | $22.08 | $21.90 | $21.98 | $19.64 | 6,972 |
2020-09-04 | $22.75 | $22.77 | $22.71 | $22.73 | $20.31 | 2,271 |
2020-09-03 | $22.79 | $22.79 | $22.38 | $22.60 | $20.19 | 4,549 |
2020-09-02 | $23.33 | $23.33 | $22.65 | $22.80 | $20.37 | 7,510 |
2020-09-01 | $23.56 | $23.56 | $23.49 | $23.49 | $20.99 | 267 |
2020-08-31 | $23.37 | $23.40 | $23.14 | $23.28 | $20.80 | 2,478 |
2020-08-28 | $23.43 | $23.45 | $23.40 | $23.43 | $20.94 | 3,869 |
2020-08-27 | $23.54 | $23.54 | $23.28 | $23.41 | $20.92 | 154,016 |
2020-08-26 | $23.25 | $23.50 | $23.25 | $23.48 | $20.98 | 2,232 |
2020-08-25 | $23.49 | $23.49 | $23.35 | $23.41 | $20.92 | 1,592 |
2020-08-24 | $23.66 | $23.80 | $23.57 | $23.69 | $21.17 | 5,706 |
2020-08-21 | $23.30 | $23.51 | $23.30 | $23.51 | $21.01 | 18,504 |
2020-08-20 | $23.95 | $23.97 | $23.64 | $23.92 | $21.38 | 8,339 |
2020-08-19 | $24.63 | $24.65 | $24.38 | $24.38 | $21.79 | 991 |
2020-08-18 | $24.53 | $24.53 | $24.53 | $24.53 | $21.92 | 120 |
2020-08-17 | $24.46 | $24.47 | $24.45 | $24.47 | $21.87 | 1,181 |
2020-08-14 | $24.74 | $24.82 | $24.72 | $24.82 | $22.18 | 838 |
2020-08-13 | $24.70 | $24.79 | $24.70 | $24.79 | $22.15 | 1,444 |
2020-08-12 | $24.53 | $24.53 | $24.53 | $24.53 | $21.92 | 256 |
2020-08-11 | $24.28 | $24.28 | $24.11 | $24.11 | $21.54 | 1,141 |
2020-08-10 | $23.73 | $23.82 | $23.73 | $23.82 | $21.29 | 1,181 |
2020-08-07 | $23.65 | $23.66 | $23.63 | $23.66 | $21.14 | 1,728 |
2020-08-06 | $23.92 | $23.92 | $23.92 | $23.92 | $21.38 | 394 |
2020-08-05 | $23.95 | $24.09 | $23.89 | $24.09 | $21.52 | 880 |
2020-08-04 | $23.45 | $23.60 | $23.45 | $23.60 | $21.09 | 1,901 |
2020-08-03 | $23.44 | $23.57 | $23.44 | $23.57 | $21.06 | 1,903 |
2020-07-31 | $23.13 | $23.13 | $23.05 | $23.09 | $20.64 | 2,580 |
2020-07-30 | $23.28 | $23.30 | $23.00 | $23.30 | $20.82 | 1,299 |
2020-07-29 | $23.75 | $23.75 | $23.75 | $23.75 | $21.22 | 620 |
2020-07-28 | $23.49 | $23.50 | $23.42 | $23.42 | $20.93 | 1,075 |
2020-07-27 | $23.69 | $23.90 | $23.69 | $23.90 | $21.36 | 915 |
2020-07-24 | $23.62 | $23.70 | $23.62 | $23.70 | $21.18 | 294 |
2020-07-23 | $23.75 | $23.75 | $23.55 | $23.56 | $21.05 | 870 |
2020-07-22 | $23.93 | $23.93 | $23.70 | $23.82 | $21.28 | 842 |
2020-07-21 | $23.87 | $23.87 | $23.73 | $23.73 | $21.20 | 634 |
2020-07-20 | $23.44 | $23.47 | $23.44 | $23.47 | $20.97 | 480 |
2020-07-17 | $23.01 | $23.01 | $23.00 | $23.00 | $20.55 | 509 |
2020-07-16 | $23.11 | $23.11 | $23.00 | $23.05 | $20.60 | 5,631 |
2020-07-15 | $23.10 | $23.19 | $23.07 | $23.19 | $20.72 | 61,326 |
2020-07-14 | $22.60 | $22.96 | $22.60 | $22.96 | $20.52 | 480 |
2020-07-13 | $23.29 | $23.29 | $22.87 | $22.87 | $20.43 | 965 |
2020-07-10 | $23.31 | $23.51 | $23.23 | $23.47 | $20.97 | 9,242 |
2020-07-09 | $23.54 | $23.54 | $23.22 | $23.36 | $20.87 | 1,167 |
2020-07-08 | $23.13 | $23.47 | $23.13 | $23.47 | $20.97 | 800 |
2020-07-07 | $23.28 | $23.29 | $23.14 | $23.14 | $20.67 | 725 |
2020-07-06 | $23.27 | $23.34 | $23.13 | $23.17 | $20.70 | 4,500 |
2020-07-02 | $23.23 | $23.23 | $23.23 | $23.23 | $20.76 | 100 |
2020-07-01 | $22.92 | $23.00 | $22.92 | $23.00 | $20.55 | 278 |
2020-06-30 | $22.90 | $22.90 | $22.57 | $22.72 | $20.30 | 4,461 |
2020-06-29 | $23.14 | $23.29 | $23.03 | $23.29 | $20.81 | 693 |
2020-06-26 | $23.53 | $23.53 | $23.14 | $23.22 | $20.75 | 1,161 |
2020-06-25 | $23.36 | $23.76 | $23.36 | $23.76 | $21.23 | 424 |
2020-06-24 | $23.39 | $23.39 | $23.39 | $23.39 | $20.90 | 319 |
2020-06-23 | $24.12 | $24.12 | $23.79 | $23.79 | $21.26 | 320 |
2020-06-22 | $23.67 | $23.82 | $23.67 | $23.82 | $21.28 | 353 |
2020-06-19 | $23.73 | $23.73 | $23.31 | $23.31 | $20.83 | 360 |
2020-06-18 | $23.22 | $23.24 | $23.22 | $23.24 | $20.76 | 753 |
2020-06-17 | $23.45 | $23.45 | $23.29 | $23.29 | $20.81 | 1,460 |
2020-06-16 | $23.52 | $23.69 | $23.52 | $23.56 | $21.05 | 1,201 |
2020-06-15 | $23.29 | $23.33 | $23.25 | $23.33 | $20.84 | 1,218 |
2020-06-12 | $23.36 | $23.39 | $22.88 | $23.34 | $20.85 | 4,937 |
2020-06-11 | $23.49 | $23.54 | $22.89 | $22.89 | $20.45 | 5,761 |
2020-06-10 | $24.19 | $24.46 | $24.05 | $24.24 | $21.66 | 6,886 |
2020-06-09 | $24.24 | $24.48 | $24.20 | $24.47 | $21.86 | 2,051 |
2020-06-08 | $24.49 | $24.70 | $24.49 | $24.69 | $22.06 | 2,334 |
2020-06-05 | $24.35 | $24.51 | $24.26 | $24.26 | $21.68 | 2,829 |
2020-06-04 | $23.88 | $24.01 | $23.70 | $23.70 | $21.18 | 3,151 |
2020-06-03 | $24.48 | $24.78 | $24.48 | $24.78 | $22.14 | 1,378 |
2020-06-02 | $23.92 | $24.20 | $23.92 | $24.20 | $21.62 | 3,771 |
2020-06-01 | $23.26 | $23.76 | $23.23 | $23.75 | $21.22 | 39,848 |
2020-05-29 | $22.91 | $23.12 | $22.91 | $23.12 | $20.66 | 661 |
2020-05-28 | $23.09 | $23.09 | $23.09 | $23.09 | $20.63 | 341 |
2020-05-27 | $22.89 | $22.89 | $22.70 | $22.89 | $20.45 | 761 |
2020-05-26 | $23.13 | $23.15 | $22.73 | $22.73 | $20.31 | 2,067 |
2020-05-22 | $22.20 | $22.27 | $22.17 | $22.26 | $19.89 | 1,224 |
2020-05-21 | $22.49 | $22.49 | $22.49 | $22.49 | $20.10 | 434 |
2020-05-20 | $22.63 | $22.73 | $22.63 | $22.70 | $20.29 | 2,117 |
2020-05-19 | $21.69 | $21.69 | $21.69 | $21.69 | $19.38 | 319 |
2020-05-18 | $21.51 | $21.73 | $21.51 | $21.73 | $19.42 | 1,228 |
2020-05-15 | $20.65 | $20.69 | $20.65 | $20.69 | $18.48 | 1,021 |
2020-05-14 | $20.31 | $20.92 | $20.21 | $20.92 | $18.69 | 3,352 |
2020-05-13 | $20.76 | $20.77 | $20.42 | $20.46 | $18.28 | 2,209 |
2020-05-12 | $21.15 | $21.18 | $20.93 | $20.93 | $18.70 | 1,417 |
2020-05-11 | $20.88 | $20.88 | $20.65 | $20.69 | $18.49 | 5,472 |
2020-05-08 | $21.13 | $21.13 | $21.06 | $21.10 | $18.86 | 1,970 |
2020-05-07 | $20.97 | $20.97 | $20.63 | $20.65 | $18.45 | 2,127 |
2020-05-06 | $20.75 | $20.81 | $20.75 | $20.81 | $18.60 | 333 |
2020-05-05 | $21.09 | $21.16 | $21.05 | $21.07 | $18.83 | 3,020 |
2020-05-04 | $20.45 | $20.80 | $20.45 | $20.80 | $18.59 | 2,350 |
2020-05-01 | $20.45 | $20.45 | $20.12 | $20.18 | $18.03 | 839 |
2020-04-30 | $21.05 | $21.06 | $20.41 | $20.82 | $18.60 | 3,160 |
2020-04-29 | $21.29 | $21.44 | $21.29 | $21.44 | $19.15 | 726 |
2020-04-28 | $20.81 | $20.81 | $20.50 | $20.50 | $18.32 | 4,152 |
2020-04-27 | $20.17 | $20.43 | $20.17 | $20.43 | $18.26 | 984 |
2020-04-24 | $20.41 | $20.41 | $20.21 | $20.30 | $18.14 | 1,825 |
2020-04-23 | $20.58 | $20.67 | $20.18 | $20.23 | $18.07 | 4,359 |
2020-04-22 | $19.78 | $20.01 | $19.78 | $20.01 | $17.88 | 817 |
2020-04-21 | $18.73 | $19.11 | $18.48 | $18.96 | $16.94 | 15,542 |
2020-04-20 | $19.79 | $19.99 | $19.54 | $19.54 | $17.46 | 3,497 |
2020-04-17 | $20.34 | $20.38 | $20.25 | $20.36 | $18.19 | 1,930 |
2020-04-16 | $19.97 | $20.06 | $19.86 | $20.04 | $17.91 | 2,299 |
2020-04-15 | $19.89 | $19.89 | $19.56 | $19.73 | $17.63 | 4,883 |
2020-04-14 | $21.40 | $21.40 | $21.09 | $21.14 | $18.89 | 8,157 |
2020-04-13 | $21.15 | $21.28 | $21.13 | $21.27 | $19.01 | 1,586 |
2020-04-09 | $21.62 | $21.67 | $20.84 | $20.85 | $18.63 | 2,935 |
2020-04-08 | $20.79 | $21.11 | $20.65 | $21.07 | $18.82 | 5,059 |
2020-04-07 | $20.81 | $20.81 | $20.37 | $20.37 | $18.20 | 5,778 |
2020-04-06 | $20.20 | $20.66 | $20.20 | $20.66 | $18.46 | 3,246 |
2020-04-03 | $19.62 | $20.10 | $19.62 | $19.86 | $17.74 | 26,808 |
2020-04-02 | $18.60 | $19.61 | $18.49 | $19.50 | $17.43 | 4,934 |
2020-04-01 | $18.49 | $18.49 | $18.25 | $18.25 | $16.30 | 1,929 |
2020-03-31 | $18.48 | $18.90 | $18.48 | $18.51 | $16.54 | 2,907 |
2020-03-30 | $17.90 | $18.08 | $17.78 | $18.08 | $16.15 | 2,856 |
2020-03-27 | $17.95 | $18.07 | $17.78 | $18.01 | $16.09 | 4,199 |
2020-03-26 | $18.74 | $19.16 | $18.74 | $19.16 | $17.12 | 8,974 |
2020-03-25 | $18.08 | $19.15 | $18.00 | $18.91 | $16.90 | 6,725 |
2020-03-24 | $18.33 | $18.45 | $18.05 | $18.45 | $16.49 | 13,600 |
2020-03-23 | $17.00 | $17.35 | $16.74 | $17.28 | $15.44 | 6,674 |
2020-03-20 | $17.51 | $17.71 | $17.10 | $17.16 | $15.33 | 31,217 |
2020-03-19 | $16.30 | $17.68 | $16.04 | $17.68 | $15.80 | 2,543 |
2020-03-18 | $15.69 | $16.07 | $15.06 | $15.23 | $13.61 | 6,699 |
2020-03-17 | $17.69 | $18.24 | $17.48 | $18.07 | $16.14 | 164,736 |
2020-03-16 | $17.51 | $18.40 | $17.32 | $17.32 | $15.48 | 7,326 |
2020-03-13 | $19.57 | $19.95 | $18.74 | $19.95 | $17.83 | 1,144 |
2020-03-12 | $18.26 | $19.01 | $17.76 | $17.86 | $15.96 | 7,042 |
2020-03-11 | $20.57 | $20.63 | $19.84 | $20.07 | $17.93 | 3,846 |
2020-03-10 | $21.47 | $21.49 | $20.52 | $21.49 | $19.20 | 4,242 |
2020-03-09 | $19.38 | $20.09 | $19.25 | $19.55 | $17.47 | 9,732 |
2020-03-06 | $23.57 | $23.85 | $23.46 | $23.68 | $21.16 | 10,826 |
2020-03-05 | $25.01 | $25.01 | $24.31 | $24.31 | $21.72 | 13,178 |
2020-03-04 | $25.51 | $25.70 | $25.36 | $25.70 | $22.96 | 3,928 |
2020-03-03 | $25.48 | $25.60 | $24.59 | $24.90 | $22.25 | 4,589 |
2020-03-02 | $24.89 | $25.35 | $24.65 | $25.35 | $22.65 | 26,668 |
2020-02-28 | $24.56 | $25.05 | $24.53 | $25.05 | $22.38 | 10,620 |
2020-02-27 | $25.98 | $26.78 | $25.98 | $26.39 | $23.58 | 7,781 |
2020-02-26 | $27.68 | $27.86 | $27.30 | $27.30 | $24.39 | 1,750 |
2020-02-25 | $27.96 | $27.96 | $27.25 | $27.33 | $24.42 | 5,726 |
2020-02-24 | $27.77 | $27.78 | $27.56 | $27.59 | $24.65 | 12,128 |
2020-02-21 | $29.05 | $29.08 | $29.05 | $29.08 | $25.98 | 241 |
2020-02-20 | $29.02 | $29.06 | $28.99 | $28.99 | $25.90 | 1,092 |
2020-02-19 | $29.29 | $29.29 | $29.25 | $29.25 | $26.13 | 574 |
2020-02-18 | $28.95 | $29.07 | $28.70 | $28.92 | $25.84 | 11,937 |
2020-02-14 | $29.19 | $29.19 | $29.08 | $29.14 | $26.04 | 1,145 |
2020-02-13 | $29.33 | $29.33 | $29.17 | $29.17 | $26.06 | 538 |
2020-02-12 | $29.46 | $29.54 | $29.46 | $29.54 | $26.39 | 856 |
2020-02-11 | $29.16 | $29.17 | $29.04 | $29.04 | $25.95 | 1,504 |
2020-02-10 | $28.32 | $28.53 | $28.32 | $28.53 | $25.49 | 1,776 |
2020-02-07 | $28.66 | $28.71 | $28.65 | $28.65 | $25.60 | 2,415 |
2020-02-06 | $29.09 | $29.30 | $29.09 | $29.23 | $26.12 | 3,516 |
2020-02-05 | $29.85 | $29.92 | $29.75 | $29.75 | $26.58 | 2,859 |
2020-02-04 | $29.23 | $29.30 | $29.23 | $29.23 | $26.12 | 2,469 |
2020-02-03 | $28.93 | $28.93 | $28.80 | $28.84 | $25.77 | 3,852 |
2020-01-31 | $29.07 | $29.07 | $28.62 | $28.71 | $25.66 | 8,329 |
2020-01-30 | $29.41 | $29.48 | $29.27 | $29.48 | $26.34 | 84,362 |
2020-01-29 | $30.09 | $30.09 | $29.97 | $29.98 | $26.79 | 10,319 |
2020-01-28 | $29.80 | $30.05 | $29.69 | $30.00 | $26.80 | 4,387 |
2020-01-27 | $29.48 | $29.62 | $29.33 | $29.55 | $26.40 | 6,484 |
2020-01-24 | $30.68 | $30.68 | $30.47 | $30.53 | $27.28 | 4,032 |
2020-01-23 | $30.64 | $30.68 | $30.45 | $30.64 | $27.38 | 7,806 |
2020-01-22 | $31.17 | $31.17 | $30.81 | $30.96 | $27.67 | 8,121 |
2020-01-21 | $31.14 | $31.33 | $31.14 | $31.22 | $27.90 | 5,603 |
2020-01-17 | $31.35 | $31.37 | $31.25 | $31.34 | $28.00 | 8,940 |
2020-01-16 | $30.90 | $30.96 | $30.84 | $30.95 | $27.66 | 9,331 |
2020-01-15 | $30.75 | $30.85 | $30.75 | $30.84 | $27.55 | 1,718 |
2020-01-14 | $30.89 | $30.89 | $30.66 | $30.68 | $27.41 | 112,273 |
2020-01-13 | $30.86 | $31.18 | $30.82 | $31.18 | $27.86 | 6,555 |
2020-01-10 | $30.73 | $30.84 | $30.69 | $30.81 | $27.53 | 4,188 |
2020-01-09 | $30.50 | $30.60 | $30.50 | $30.53 | $27.28 | 2,247 |
2020-01-08 | $30.24 | $30.58 | $30.24 | $30.51 | $27.26 | 1,567 |
2020-01-07 | $30.01 | $30.01 | $29.93 | $29.96 | $26.77 | 2,061 |
2020-01-06 | $29.80 | $30.03 | $29.80 | $30.01 | $26.82 | 1,582 |
2020-01-03 | $29.78 | $29.82 | $29.63 | $29.63 | $26.48 | 4,284 |
2020-01-02 | $29.83 | $30.41 | $29.83 | $30.41 | $27.17 | 3,248 |
2019-12-31 | $29.45 | $29.53 | $29.45 | $29.52 | $26.38 | 1,482 |
2019-12-30 | $29.54 | $29.57 | $29.41 | $29.41 | $26.28 | 3,335 |
2019-12-27 | $29.46 | $29.56 | $29.46 | $29.53 | $26.39 | 4,979 |
2019-12-26 | $29.14 | $29.27 | $29.13 | $29.27 | $26.16 | 3,375 |
2019-12-24 | $29.24 | $29.28 | $29.18 | $29.23 | $26.11 | 1,308 |
2019-12-23 | $29.03 | $29.15 | $29.03 | $29.11 | $26.01 | 3,164 |
2019-12-20 | $29.08 | $29.11 | $28.99 | $29.06 | $25.96 | 4,904 |
2019-12-19 | $28.78 | $28.86 | $28.78 | $28.86 | $25.79 | 1,114 |
2019-12-18 | $28.80 | $28.82 | $28.69 | $28.76 | $25.70 | 5,294 |
2019-12-17 | $28.67 | $28.76 | $28.67 | $28.74 | $25.68 | 30,684 |
2019-12-16 | $28.61 | $28.67 | $28.59 | $28.59 | $25.54 | 785 |
2019-12-13 | $28.36 | $28.36 | $28.36 | $28.36 | $25.34 | 263 |
2019-12-12 | $28.30 | $28.31 | $28.30 | $28.30 | $25.28 | 1,618 |
2019-12-11 | $27.84 | $27.99 | $27.53 | $27.99 | $25.01 | 2,766 |
2019-12-10 | $29.11 | $29.11 | $29.08 | $29.08 | $24.60 | 1,449 |
2019-12-09 | $29.16 | $29.16 | $29.06 | $29.06 | $24.58 | 1,275 |
2019-12-06 | $29.01 | $29.01 | $29.00 | $29.00 | $24.53 | 1,021 |
2019-12-05 | $28.60 | $28.70 | $28.60 | $28.68 | $24.25 | 2,927 |
2019-12-04 | $28.53 | $28.64 | $28.53 | $28.64 | $24.22 | 517 |
2019-12-03 | $28.35 | $28.37 | $28.35 | $28.37 | $23.99 | 1,085 |
2019-12-02 | $28.74 | $28.74 | $28.70 | $28.70 | $24.27 | 713 |
2019-11-29 | $28.78 | $28.78 | $28.70 | $28.70 | $24.28 | 502 |
2019-11-27 | $28.88 | $28.90 | $28.88 | $28.90 | $24.44 | 1,812 |
2019-11-26 | $28.90 | $28.93 | $28.81 | $28.93 | $24.47 | 3,603 |
2019-11-25 | $29.17 | $29.22 | $29.14 | $29.22 | $24.71 | 2,338 |
2019-11-22 | $29.19 | $29.19 | $29.02 | $29.06 | $24.58 | 2,374 |
2019-11-21 | $29.12 | $29.20 | $29.11 | $29.20 | $24.69 | 1,175 |
2019-11-20 | $28.94 | $29.03 | $28.91 | $28.91 | $24.45 | 2,099 |
2019-11-19 | $28.95 | $29.07 | $28.95 | $29.07 | $24.59 | 742 |
2019-11-18 | $28.80 | $28.94 | $28.80 | $28.94 | $24.48 | 1,517 |
2019-11-15 | $29.12 | $29.35 | $29.12 | $29.26 | $24.75 | 720 |
2019-11-14 | $29.00 | $29.00 | $28.86 | $28.96 | $24.50 | 3,466 |
2019-11-13 | $28.98 | $29.04 | $28.95 | $28.99 | $24.52 | 1,180 |
2019-11-12 | $29.24 | $29.24 | $28.99 | $29.02 | $24.54 | 2,339 |
2019-11-11 | $29.34 | $29.44 | $29.14 | $29.39 | $24.86 | 3,137 |
2019-11-08 | $29.48 | $29.61 | $29.48 | $29.61 | $25.04 | 2,075 |
2019-11-07 | $29.91 | $29.96 | $29.82 | $29.83 | $25.23 | 4,559 |
2019-11-06 | $29.42 | $29.50 | $29.36 | $29.47 | $24.93 | 4,316 |
2019-11-05 | $29.42 | $29.43 | $29.33 | $29.43 | $24.89 | 1,844 |
2019-11-04 | $29.44 | $29.57 | $29.44 | $29.50 | $24.95 | 5,695 |
2019-11-01 | $29.19 | $29.25 | $29.18 | $29.25 | $24.74 | 468 |
2019-10-31 | $28.60 | $28.60 | $28.53 | $28.57 | $24.16 | 558 |
2019-10-30 | $28.70 | $28.94 | $28.70 | $28.94 | $24.48 | 311 |
2019-10-29 | $28.52 | $28.62 | $28.49 | $28.54 | $24.14 | 1,259 |
2019-10-28 | $28.58 | $28.58 | $28.41 | $28.41 | $24.03 | 843 |
2019-10-25 | $28.64 | $28.73 | $28.64 | $28.72 | $24.29 | 761 |
2019-10-24 | $28.45 | $28.50 | $28.45 | $28.50 | $24.10 | 573 |
2019-10-23 | $28.05 | $28.15 | $28.05 | $28.15 | $23.81 | 1,829 |
2019-10-22 | $28.08 | $28.09 | $28.00 | $28.00 | $23.68 | 10,205 |
2019-10-21 | $27.63 | $27.73 | $27.58 | $27.73 | $23.46 | 4,010 |
2019-10-18 | $27.57 | $27.58 | $27.57 | $27.58 | $23.33 | 1,044 |
2019-10-17 | $27.49 | $27.50 | $27.49 | $27.50 | $23.26 | 270 |
2019-10-16 | $27.29 | $27.39 | $27.29 | $27.38 | $23.16 | 693 |
2019-10-15 | $26.76 | $26.96 | $26.76 | $26.95 | $22.79 | 409 |
2019-10-14 | $26.73 | $26.73 | $26.72 | $26.72 | $22.60 | 446 |
2019-10-11 | $26.93 | $26.96 | $26.74 | $26.96 | $22.80 | 2,081 |
2019-10-10 | $26.48 | $26.64 | $26.45 | $26.64 | $22.53 | 2,281 |
2019-10-09 | $26.34 | $26.35 | $26.29 | $26.29 | $22.24 | 396 |
2019-10-08 | $26.17 | $26.17 | $26.13 | $26.13 | $22.10 | 880 |
2019-10-07 | $26.43 | $26.43 | $26.33 | $26.33 | $22.27 | 4,014 |
2019-10-04 | $26.26 | $26.27 | $26.26 | $26.27 | $22.22 | 387 |
2019-10-03 | $26.08 | $26.25 | $26.08 | $26.25 | $22.20 | 206 |
2019-10-02 | $26.19 | $26.28 | $26.19 | $26.28 | $22.23 | 119 |
2019-10-01 | $26.70 | $26.70 | $26.45 | $26.50 | $22.41 | 3,125 |
2019-09-30 | $26.68 | $26.74 | $26.61 | $26.61 | $22.50 | 2,432 |
2019-09-27 | $27.04 | $27.04 | $26.79 | $26.80 | $22.67 | 3,362 |
2019-09-26 | $27.13 | $27.13 | $26.94 | $27.09 | $22.91 | 11,592 |
2019-09-25 | $26.76 | $27.05 | $26.75 | $26.98 | $22.82 | 30,405 |
2019-09-24 | $27.25 | $27.25 | $26.93 | $26.93 | $22.77 | 1,345 |
2019-09-23 | $27.22 | $27.46 | $27.22 | $27.46 | $23.23 | 1,065 |
2019-09-20 | $27.35 | $27.40 | $27.32 | $27.32 | $23.10 | 1,299 |
2019-09-19 | $27.38 | $27.38 | $27.38 | $27.38 | $23.16 | 57 |
2019-09-18 | $27.31 | $27.39 | $27.17 | $27.39 | $23.17 | 6,627 |
2019-09-17 | $27.47 | $27.52 | $27.44 | $27.44 | $23.21 | 129,409 |
2019-09-16 | $27.64 | $27.84 | $27.64 | $27.84 | $23.55 | 346 |
2019-09-13 | $27.15 | $27.21 | $27.15 | $27.21 | $23.01 | 616 |
2019-09-12 | $27.03 | $27.08 | $27.03 | $27.07 | $22.89 | 590 |
2019-09-11 | $26.86 | $26.86 | $26.86 | $26.86 | $22.72 | 8 |
2019-09-10 | $26.72 | $26.75 | $26.72 | $26.75 | $22.62 | 885 |
2019-09-09 | $26.67 | $26.68 | $26.67 | $26.68 | $22.57 | 1,075 |
2019-09-06 | $26.69 | $26.69 | $26.69 | $26.69 | $22.57 | 200 |
2019-09-05 | $26.67 | $26.67 | $26.47 | $26.47 | $22.39 | 453 |
2019-09-04 | $26.45 | $26.53 | $26.45 | $26.53 | $22.44 | 149 |
2019-09-03 | $25.82 | $26.08 | $25.82 | $26.08 | $22.06 | 777 |
2019-08-30 | $25.85 | $25.85 | $25.74 | $25.76 | $21.79 | 486 |
2019-08-29 | $25.67 | $25.67 | $25.63 | $25.63 | $21.68 | 171 |
2019-08-28 | $25.26 | $25.28 | $25.26 | $25.28 | $21.38 | 580 |
2019-08-27 | $25.08 | $25.08 | $25.06 | $25.06 | $21.20 | 231 |
2019-08-26 | $25.34 | $25.41 | $25.34 | $25.34 | $21.43 | 1,740 |
2019-08-23 | $25.45 | $25.45 | $25.25 | $25.25 | $21.35 | 1,975 |
2019-08-22 | $25.66 | $25.68 | $25.56 | $25.68 | $21.72 | 831 |
2019-08-21 | $25.60 | $25.60 | $25.51 | $25.57 | $21.63 | 1,339 |
2019-08-20 | $25.19 | $25.26 | $25.19 | $25.25 | $21.36 | 754 |
2019-08-19 | $24.93 | $24.95 | $24.93 | $24.95 | $21.11 | 511 |
2019-08-16 | $24.85 | $24.85 | $24.78 | $24.78 | $20.96 | 1,132 |
2019-08-15 | $25.06 | $25.08 | $25.06 | $25.08 | $21.22 | 781 |
2019-08-14 | $25.42 | $25.42 | $25.19 | $25.21 | $21.32 | 1,337 |
2019-08-13 | $26.07 | $26.07 | $26.07 | $26.07 | $22.05 | 8 |
2019-08-12 | $26.01 | $26.01 | $25.97 | $25.97 | $21.97 | 800 |
2019-08-09 | $25.87 | $25.99 | $25.87 | $25.99 | $21.99 | 931 |
2019-08-08 | $26.25 | $26.25 | $26.24 | $26.24 | $22.20 | 1,036 |
2019-08-07 | $25.85 | $26.09 | $25.85 | $26.09 | $22.06 | 999 |
2019-08-06 | $26.06 | $26.06 | $26.03 | $26.03 | $22.02 | 3,033 |
2019-08-05 | $25.71 | $25.71 | $25.57 | $25.63 | $21.68 | 1,235 |
2019-08-02 | $26.10 | $26.16 | $25.93 | $25.93 | $21.93 | 2,409 |
2019-08-01 | $26.58 | $26.58 | $26.40 | $26.40 | $22.33 | 1,514 |
2019-07-31 | $27.11 | $27.11 | $27.09 | $27.09 | $22.92 | 1,090 |
2019-07-30 | $27.36 | $27.36 | $27.12 | $27.23 | $23.03 | 3,379 |
2019-07-29 | $27.18 | $27.27 | $27.18 | $27.27 | $23.07 | 1,095 |
2019-07-26 | $27.30 | $27.30 | $27.16 | $27.22 | $23.02 | 657 |
2019-07-25 | $27.09 | $27.09 | $26.95 | $26.98 | $22.82 | 2,271 |
2019-07-24 | $26.85 | $26.85 | $26.77 | $26.77 | $22.65 | 453 |
2019-07-23 | $26.97 | $27.11 | $26.97 | $27.11 | $22.93 | 2,029 |
2019-07-22 | $27.11 | $27.11 | $26.99 | $26.99 | $22.83 | 2,436 |
2019-07-19 | $27.12 | $27.13 | $27.11 | $27.13 | $22.95 | 701 |
2019-07-18 | $27.18 | $27.40 | $27.15 | $27.37 | $23.15 | 3,491 |
2019-07-17 | $27.20 | $27.20 | $27.19 | $27.19 | $22.99 | 602 |
2019-07-16 | $27.18 | $27.18 | $27.16 | $27.16 | $22.97 | 411 |
2019-07-15 | $27.44 | $27.49 | $27.44 | $27.49 | $23.25 | 1,067 |
2019-07-12 | $27.49 | $27.60 | $27.49 | $27.60 | $23.34 | 1,072 |
2019-07-11 | $27.68 | $27.73 | $27.60 | $27.68 | $23.41 | 1,624 |
2019-07-10 | $27.94 | $27.97 | $27.89 | $27.91 | $23.61 | 3,395 |
2019-07-09 | $27.61 | $27.66 | $27.57 | $27.57 | $23.32 | 2,866 |
2019-07-08 | $27.60 | $27.75 | $27.60 | $27.70 | $23.42 | 2,910 |
2019-07-05 | $27.61 | $27.61 | $27.53 | $27.53 | $23.29 | 289 |
2019-07-03 | $27.41 | $27.59 | $27.41 | $27.59 | $23.34 | 1,767 |
2019-07-02 | $27.36 | $27.44 | $27.32 | $27.39 | $23.16 | 8,828 |
2019-07-01 | $27.65 | $27.68 | $27.50 | $27.59 | $23.33 | 1,697 |
2019-06-28 | $27.27 | $27.29 | $27.03 | $27.03 | $22.86 | 3,887 |
2019-06-27 | $27.24 | $27.24 | $27.22 | $27.22 | $23.03 | 560 |
2019-06-26 | $27.22 | $27.30 | $27.22 | $27.30 | $23.09 | 902 |
2019-06-25 | $27.01 | $27.13 | $27.00 | $27.06 | $22.88 | 2,771 |
2019-06-24 | $27.18 | $27.37 | $27.18 | $27.33 | $23.11 | 2,227 |
2019-06-21 | $27.12 | $27.12 | $27.12 | $27.12 | $22.94 | 261 |
2019-06-20 | $27.33 | $27.40 | $27.30 | $27.35 | $23.13 | 2,008 |
2019-06-19 | $26.44 | $26.74 | $26.44 | $26.74 | $22.61 | 1,079 |
2019-06-18 | $26.58 | $26.66 | $26.58 | $26.63 | $22.52 | 360 |
2019-06-17 | $26.30 | $26.30 | $26.27 | $26.27 | $22.22 | 236 |
2019-06-14 | $26.26 | $26.26 | $26.19 | $26.19 | $22.15 | 1,708 |
2019-06-13 | $26.29 | $26.29 | $26.29 | $26.29 | $22.24 | 54 |
2019-06-12 | $26.12 | $26.12 | $25.84 | $25.84 | $21.86 | 1,189 |
2019-06-11 | $26.10 | $26.12 | $26.10 | $26.12 | $22.10 | 334 |
2019-06-10 | $25.93 | $25.95 | $25.91 | $25.91 | $21.77 | 9,674 |
2019-06-07 | $25.76 | $25.76 | $25.76 | $25.76 | $21.65 | 92 |
2019-06-06 | $25.56 | $25.58 | $25.56 | $25.57 | $21.49 | 561 |
2019-06-05 | $25.41 | $25.41 | $25.24 | $25.26 | $21.23 | 1,415 |
2019-06-04 | $25.28 | $25.38 | $25.28 | $25.38 | $21.32 | 1,055 |
2019-06-03 | $25.48 | $25.48 | $25.48 | $25.48 | $21.41 | 623 |
2019-05-31 | $24.73 | $24.86 | $24.73 | $24.86 | $20.89 | 1,617 |
2019-05-30 | $24.91 | $24.91 | $24.86 | $24.86 | $20.89 | 100 |
2019-05-29 | $24.74 | $24.93 | $24.74 | $24.93 | $20.95 | 507 |
2019-05-28 | $24.60 | $24.60 | $24.60 | $24.60 | $20.67 | 27 |
2019-05-24 | $24.90 | $24.94 | $24.90 | $24.93 | $20.95 | 1,437 |
2019-05-23 | $24.78 | $24.78 | $24.66 | $24.70 | $20.76 | 1,811 |
2019-05-22 | $25.09 | $25.09 | $25.03 | $25.07 | $21.06 | 1,280 |
2019-05-21 | $24.69 | $24.84 | $24.69 | $24.84 | $20.88 | 780 |
2019-05-20 | $24.33 | $24.33 | $24.33 | $24.33 | $20.44 | 228 |
2019-05-17 | $24.20 | $24.20 | $24.20 | $24.20 | $20.33 | 36 |
2019-05-16 | $24.29 | $24.29 | $24.29 | $24.29 | $20.41 | 91 |
2019-05-15 | $24.22 | $24.23 | $24.14 | $24.14 | $20.29 | 682 |
2019-05-14 | $24.04 | $24.16 | $24.04 | $24.11 | $20.26 | 1,094 |
2019-05-13 | $23.51 | $23.51 | $23.51 | $23.51 | $19.75 | 391 |
2019-05-10 | $23.60 | $23.74 | $23.60 | $23.69 | $19.90 | 565 |
2019-05-09 | $23.41 | $23.41 | $23.41 | $23.41 | $19.68 | 60 |
2019-05-08 | $23.93 | $23.93 | $23.89 | $23.89 | $20.08 | 1,184 |
2019-05-07 | $24.01 | $24.01 | $23.84 | $23.88 | $20.07 | 1,892 |
2019-05-06 | $23.92 | $24.13 | $23.92 | $24.13 | $20.28 | 1,916 |
2019-05-03 | $24.15 | $24.27 | $24.15 | $24.27 | $20.39 | 681 |
2019-05-02 | $24.00 | $24.07 | $24.00 | $24.07 | $20.22 | 4,776 |
2019-05-01 | $24.14 | $24.14 | $24.00 | $24.00 | $20.17 | 1,684 |
2019-04-30 | $24.10 | $24.23 | $24.10 | $24.23 | $20.36 | 1,866 |
2019-04-29 | $24.28 | $24.33 | $24.28 | $24.33 | $20.45 | 494 |
2019-04-26 | $24.10 | $24.10 | $24.06 | $24.10 | $20.25 | 1,942 |
2019-04-25 | $24.21 | $24.21 | $24.17 | $24.17 | $20.31 | 1,635 |
2019-04-24 | $24.45 | $24.45 | $24.45 | $24.45 | $20.54 | 93 |
2019-04-23 | $24.76 | $24.84 | $24.74 | $24.84 | $20.87 | 386 |
2019-04-22 | $24.79 | $24.81 | $24.79 | $24.81 | $20.85 | 5,874 |
2019-04-18 | $24.39 | $24.54 | $24.39 | $24.52 | $20.60 | 343 |
2019-04-17 | $24.61 | $24.61 | $24.59 | $24.59 | $20.66 | 384 |
2019-04-16 | $24.19 | $24.51 | $24.19 | $24.51 | $20.59 | 1,808 |
2019-04-15 | $24.29 | $24.29 | $24.25 | $24.27 | $20.40 | 413 |
2019-04-12 | $24.28 | $24.28 | $24.27 | $24.27 | $20.39 | 1,017 |
2019-04-11 | $24.35 | $24.35 | $24.19 | $24.25 | $20.38 | 2,472 |
2019-04-10 | $24.62 | $24.62 | $24.62 | $24.62 | $20.69 | 94 |
2019-04-09 | $24.34 | $24.34 | $24.26 | $24.28 | $20.40 | 584 |
2019-04-08 | $24.26 | $24.26 | $24.26 | $24.26 | $20.38 | 204 |
2019-04-05 | $24.01 | $24.01 | $23.98 | $23.98 | $20.15 | 280 |
2019-04-04 | $23.73 | $23.78 | $23.73 | $23.77 | $19.97 | 664 |
2019-04-03 | $23.77 | $23.81 | $23.77 | $23.81 | $20.01 | 249 |
2019-04-02 | $23.92 | $23.92 | $23.91 | $23.91 | $20.09 | 687 |
2019-04-01 | $23.79 | $23.93 | $23.79 | $23.93 | $20.11 | 574 |
2019-03-29 | $23.40 | $23.45 | $23.40 | $23.44 | $19.70 | 244 |
2019-03-28 | $23.68 | $23.68 | $23.68 | $23.68 | $19.90 | 157 |
2019-03-27 | $23.72 | $23.72 | $23.61 | $23.61 | $19.84 | 1,524 |
2019-03-26 | $23.96 | $24.04 | $23.92 | $23.92 | $20.10 | 1,129 |
2019-03-25 | $23.77 | $24.00 | $23.77 | $24.00 | $20.17 | 497 |
2019-03-22 | $23.85 | $23.85 | $23.61 | $23.61 | $19.84 | 813 |
2019-03-21 | $24.14 | $24.22 | $24.14 | $24.22 | $20.35 | 2,650 |
2019-03-20 | $23.83 | $24.17 | $23.83 | $24.17 | $20.31 | 6,167 |
2019-03-19 | $23.88 | $23.88 | $23.86 | $23.86 | $20.05 | 226 |
2019-03-18 | $23.71 | $23.86 | $23.71 | $23.86 | $20.05 | 474 |
2019-03-15 | $23.37 | $23.37 | $23.37 | $23.37 | $19.63 | 115 |
2019-03-14 | $23.07 | $23.08 | $23.07 | $23.08 | $19.40 | 827 |
2019-03-13 | $23.02 | $23.19 | $23.02 | $23.19 | $19.48 | 1,407 |
2019-03-12 | $23.01 | $23.06 | $22.95 | $23.03 | $19.35 | 2,880 |
2019-03-11 | $22.86 | $22.94 | $22.86 | $22.94 | $19.28 | 482 |
2019-03-08 | $22.63 | $22.64 | $22.44 | $22.58 | $18.97 | 966 |
2019-03-07 | $22.99 | $23.09 | $22.83 | $22.83 | $19.18 | 5,479 |
2019-03-06 | $23.13 | $23.16 | $22.93 | $22.93 | $19.27 | 18,798 |
2019-03-05 | $23.04 | $23.13 | $23.04 | $23.13 | $19.44 | 3,873 |
2019-03-04 | $22.97 | $23.05 | $22.97 | $23.05 | $19.37 | 873 |
2019-03-01 | $23.15 | $23.15 | $22.97 | $22.97 | $19.31 | 693 |
2019-02-28 | $23.10 | $23.13 | $23.04 | $23.04 | $19.36 | 1,016 |
2019-02-27 | $23.11 | $23.23 | $23.11 | $23.23 | $19.52 | 579 |
2019-02-26 | $23.20 | $23.34 | $23.20 | $23.31 | $19.58 | 2,702 |
2019-02-25 | $23.30 | $23.31 | $23.20 | $23.24 | $19.53 | 1,055 |
2019-02-22 | $23.31 | $23.31 | $23.25 | $23.25 | $19.54 | 639 |
2019-02-21 | $23.04 | $23.04 | $23.04 | $23.04 | $19.36 | 112 |
2019-02-20 | $23.10 | $23.18 | $23.10 | $23.18 | $19.48 | 457 |
2019-02-19 | $22.73 | $23.00 | $22.73 | $23.00 | $19.33 | 3,408 |
2019-02-15 | $22.95 | $22.99 | $22.94 | $22.99 | $19.32 | 2,148 |
2019-02-14 | $22.77 | $22.77 | $22.77 | $22.77 | $19.14 | 214 |
2019-02-13 | $23.03 | $23.04 | $22.67 | $22.67 | $19.05 | 2,243 |
2019-02-12 | $23.76 | $23.76 | $23.49 | $23.49 | $19.74 | 4,544 |
2019-02-11 | $23.38 | $23.38 | $23.34 | $23.34 | $19.61 | 711 |
2019-02-08 | $23.25 | $23.31 | $23.21 | $23.29 | $19.57 | 2,164 |
2019-02-07 | $23.32 | $23.32 | $23.12 | $23.27 | $19.55 | 493 |
2019-02-06 | $23.64 | $23.64 | $23.51 | $23.51 | $19.75 | 1,328 |
2019-02-05 | $23.81 | $23.83 | $23.81 | $23.83 | $20.02 | 204 |
2019-02-04 | $23.67 | $23.67 | $23.64 | $23.64 | $19.86 | 945 |
2019-02-01 | $23.61 | $23.61 | $23.61 | $23.61 | $19.84 | 293 |
2019-01-31 | $23.61 | $23.61 | $23.61 | $23.61 | $19.84 | 171 |
2019-01-30 | $23.25 | $23.61 | $23.24 | $23.61 | $19.84 | 434 |
2019-01-29 | $23.09 | $23.09 | $23.09 | $23.09 | $19.40 | 139 |
2019-01-28 | $22.85 | $22.86 | $22.85 | $22.86 | $19.21 | 286 |
2019-01-25 | $23.07 | $23.07 | $23.07 | $23.07 | $19.39 | 10 |
2019-01-24 | $23.05 | $23.15 | $23.02 | $23.15 | $19.45 | 840 |
2019-01-23 | $22.96 | $23.01 | $22.96 | $23.01 | $19.33 | 1,173 |
2019-01-22 | $22.66 | $22.66 | $22.58 | $22.58 | $18.97 | 1,063 |
2019-01-18 | $22.95 | $22.95 | $22.90 | $22.90 | $19.24 | 535 |
2019-01-17 | $22.56 | $22.64 | $22.56 | $22.64 | $19.03 | 783 |
2019-01-16 | $22.45 | $22.52 | $22.45 | $22.52 | $18.92 | 114 |
2019-01-15 | $22.29 | $22.29 | $22.29 | $22.29 | $18.73 | 164 |
2019-01-14 | $22.12 | $22.34 | $22.12 | $22.20 | $18.66 | 1,238 |
2019-01-11 | $22.26 | $22.30 | $22.23 | $22.28 | $18.72 | 1,924 |
2019-01-10 | $22.10 | $22.35 | $22.10 | $22.35 | $18.78 | 329 |
2019-01-09 | $22.17 | $22.17 | $22.17 | $22.17 | $18.63 | 80 |
2019-01-08 | $21.72 | $21.88 | $21.72 | $21.85 | $18.36 | 2,645 |
2019-01-07 | $21.77 | $21.77 | $21.77 | $21.77 | $18.29 | 91 |
2019-01-04 | $21.61 | $21.76 | $21.61 | $21.76 | $18.29 | 533 |
2019-01-03 | $21.05 | $21.27 | $21.05 | $21.20 | $17.81 | 14,758 |
2019-01-02 | $20.96 | $21.12 | $20.89 | $21.12 | $17.75 | 675 |
2018-12-31 | $20.85 | $20.85 | $20.69 | $20.80 | $17.48 | 2,381 |
2018-12-28 | $20.73 | $20.78 | $20.73 | $20.78 | $17.46 | 606 |
2018-12-27 | $20.41 | $20.51 | $20.41 | $20.51 | $17.23 | 156 |
2018-12-26 | $20.34 | $20.87 | $20.34 | $20.87 | $17.54 | 1,312 |
2018-12-24 | $20.73 | $20.73 | $20.61 | $20.61 | $17.32 | 1,277 |
2018-12-21 | $20.93 | $20.93 | $20.69 | $20.69 | $17.38 | 526 |
2018-12-20 | $21.02 | $21.02 | $20.88 | $20.97 | $17.62 | 2,861 |
2018-12-19 | $21.82 | $21.82 | $21.62 | $21.62 | $17.65 | 803 |
2018-12-18 | $21.89 | $21.89 | $21.72 | $21.72 | $17.74 | 2,689 |
2018-12-17 | $22.05 | $22.05 | $22.05 | $22.05 | $18.00 | 180 |
2018-12-14 | $22.20 | $22.26 | $22.11 | $22.14 | $18.08 | 2,515 |
2018-12-13 | $22.40 | $22.54 | $22.40 | $22.43 | $18.32 | 6,030 |
2018-12-12 | $22.55 | $22.56 | $22.40 | $22.40 | $18.29 | 6,707 |
2018-12-11 | $22.52 | $22.58 | $22.52 | $22.58 | $18.44 | 350 |
2018-12-10 | $22.55 | $22.58 | $22.55 | $22.58 | $18.44 | 170 |
2018-12-07 | $22.93 | $22.93 | $22.93 | $22.93 | $18.73 | 201 |
2018-12-06 | $22.59 | $22.71 | $22.55 | $22.71 | $18.55 | 780 |
2018-12-04 | $23.02 | $23.02 | $23.02 | $23.02 | $18.80 | 155 |
2018-12-03 | $22.97 | $22.99 | $22.97 | $22.99 | $18.77 | 1,598 |
2018-11-30 | $22.48 | $22.48 | $22.34 | $22.34 | $18.24 | 6,249 |
2018-11-29 | $22.59 | $22.59 | $22.59 | $22.59 | $18.45 | 34 |
2018-11-28 | $22.15 | $22.59 | $22.15 | $22.59 | $18.45 | 5,130 |
2018-11-27 | $21.85 | $21.85 | $21.84 | $21.84 | $17.83 | 490 |
2018-11-26 | $21.79 | $21.79 | $21.65 | $21.65 | $17.68 | 814 |
2018-11-23 | $22.26 | $22.26 | $22.23 | $22.23 | $18.15 | 25,120 |
2018-11-21 | $22.65 | $22.65 | $22.65 | $22.65 | $18.50 | 948 |
2018-11-20 | $22.26 | $22.26 | $22.14 | $22.14 | $18.08 | 595 |
2018-11-19 | $22.77 | $22.77 | $22.77 | $22.77 | $18.59 | 976 |
2018-11-16 | $22.77 | $22.77 | $22.59 | $22.71 | $18.54 | 6,135 |
2018-11-15 | $22.74 | $22.90 | $22.74 | $22.90 | $18.70 | 306,908 |
2018-11-14 | $22.38 | $22.44 | $22.29 | $22.33 | $18.23 | 3,315 |
2018-11-13 | $22.25 | $22.25 | $22.25 | $22.25 | $18.17 | 226 |
2018-11-12 | $22.36 | $22.37 | $22.33 | $22.37 | $18.27 | 2,082 |
2018-11-09 | $22.91 | $22.91 | $22.91 | $22.91 | $18.71 | 71 |
2018-11-08 | $23.19 | $23.19 | $22.91 | $22.91 | $18.71 | 1,714 |
2018-11-07 | $23.26 | $23.26 | $23.26 | $23.26 | $18.99 | 218 |
2018-11-06 | $22.70 | $22.70 | $22.70 | $22.70 | $18.54 | 11 |
2018-11-05 | $22.70 | $22.70 | $22.70 | $22.70 | $18.54 | 0 |
2018-11-02 | $22.65 | $22.76 | $22.65 | $22.70 | $18.54 | 13,808 |
2018-11-01 | $22.64 | $22.69 | $22.64 | $22.64 | $18.48 | 1,204 |
2018-10-31 | $21.86 | $21.86 | $21.86 | $21.86 | $17.85 | 110 |
2018-10-30 | $21.86 | $21.86 | $21.86 | $21.86 | $17.85 | 0 |
2018-10-29 | $21.86 | $21.86 | $21.86 | $21.86 | $17.85 | 137 |
2018-10-26 | $21.99 | $22.01 | $21.96 | $22.01 | $17.97 | 333 |
2018-10-25 | $22.41 | $22.41 | $22.41 | $22.41 | $18.30 | 288 |
2018-10-24 | $22.65 | $22.65 | $22.65 | $22.65 | $18.50 | 700 |
2018-10-23 | $22.22 | $22.46 | $22.18 | $22.46 | $18.34 | 8,629 |
2018-10-22 | $22.61 | $22.65 | $22.50 | $22.50 | $18.37 | 5,100 |
2018-10-19 | $22.57 | $22.57 | $22.57 | $22.57 | $18.43 | 100 |
2018-10-18 | $22.84 | $22.84 | $22.66 | $22.66 | $18.50 | 20,129 |
2018-10-17 | $23.15 | $23.16 | $23.03 | $23.03 | $18.81 | 68,116 |
2018-10-16 | $23.26 | $23.29 | $23.21 | $23.29 | $19.02 | 25,344 |
2018-10-15 | $22.89 | $22.95 | $22.89 | $22.95 | $18.74 | 630 |
2018-10-12 | $22.80 | $23.01 | $22.61 | $22.95 | $18.74 | 14,250 |
2018-10-11 | $22.76 | $22.76 | $22.50 | $22.63 | $18.48 | 13,768 |
2018-10-10 | $22.70 | $22.70 | $22.70 | $22.70 | $18.54 | 296 |
2018-10-09 | $23.19 | $23.33 | $23.19 | $23.33 | $19.05 | 512 |
2018-10-08 | $22.99 | $23.27 | $22.99 | $23.27 | $19.00 | 2,349 |
2018-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $18.78 | 51 |
2018-10-04 | $23.22 | $23.22 | $23.00 | $23.00 | $18.78 | 1,000 |
2018-10-03 | $23.81 | $23.84 | $23.81 | $23.84 | $19.47 | 434 |
2018-10-02 | $23.68 | $23.68 | $23.59 | $23.59 | $19.26 | 1,461 |
2018-10-01 | $23.63 | $23.84 | $23.63 | $23.84 | $19.47 | 1,252 |
2018-09-28 | $23.45 | $23.45 | $23.45 | $23.45 | $19.15 | 101 |
2018-09-27 | $23.18 | $23.18 | $23.18 | $23.18 | $18.93 | 57 |
2018-09-26 | $23.14 | $23.18 | $23.14 | $23.18 | $18.93 | 588 |
2018-09-25 | $22.78 | $22.78 | $22.78 | $22.78 | $18.60 | 0 |
2018-09-24 | $22.78 | $22.78 | $22.78 | $22.78 | $18.60 | 100 |
2018-09-21 | $22.78 | $22.78 | $22.78 | $22.78 | $18.60 | 148 |
2018-09-20 | $22.73 | $22.73 | $22.73 | $22.73 | $18.57 | 270 |
2018-09-19 | $22.25 | $22.25 | $22.25 | $22.25 | $18.17 | 0 |
2018-09-18 | $22.25 | $22.25 | $22.25 | $22.25 | $18.17 | 900 |
2018-09-17 | $21.82 | $21.82 | $21.82 | $21.82 | $17.82 | 1,005 |
2018-09-14 | $21.71 | $21.71 | $21.71 | $21.71 | $17.73 | 200 |
2018-09-13 | $21.65 | $21.65 | $21.65 | $21.65 | $17.68 | 3,337 |
2018-09-12 | $21.25 | $21.25 | $21.25 | $21.25 | $17.35 | 231 |
2018-09-11 | $21.01 | $21.01 | $21.01 | $21.01 | $17.16 | 334 |
2018-09-10 | $20.73 | $20.73 | $20.73 | $20.73 | $16.93 | 447 |
2018-09-07 | $20.92 | $20.92 | $20.91 | $20.91 | $17.08 | 2,082 |
2018-09-06 | $20.99 | $20.99 | $20.99 | $20.99 | $17.14 | 200 |
2018-09-05 | $21.48 | $21.48 | $21.48 | $21.48 | $17.54 | 1 |
2018-09-04 | $21.51 | $21.51 | $21.48 | $21.48 | $17.54 | 14,237 |
2018-08-31 | $21.35 | $21.35 | $21.35 | $21.35 | $17.44 | 157 |
2018-08-30 | $21.35 | $21.35 | $21.35 | $21.35 | $17.44 | 45 |
2018-08-29 | $21.35 | $21.35 | $21.35 | $21.35 | $17.44 | 203 |
2018-08-28 | $21.45 | $21.45 | $21.35 | $21.35 | $17.44 | 5,200 |
2018-08-27 | $21.62 | $21.62 | $21.55 | $21.55 | $17.60 | 1,069 |
2018-08-24 | $21.33 | $21.33 | $21.33 | $21.33 | $17.42 | 290 |
2018-08-23 | $21.15 | $21.15 | $21.15 | $21.15 | $17.27 | 115 |
2018-08-22 | $21.54 | $21.54 | $21.54 | $21.54 | $17.59 | 0 |
2018-08-21 | $21.55 | $21.55 | $21.54 | $21.54 | $17.59 | 1,091 |
2018-08-20 | $21.23 | $21.23 | $21.23 | $21.23 | $17.34 | 2 |
2018-08-17 | $21.23 | $21.23 | $21.23 | $21.23 | $17.34 | 1 |
2018-08-16 | $21.29 | $21.29 | $21.23 | $21.23 | $17.34 | 1,500 |
2018-08-15 | $21.08 | $21.25 | $21.08 | $21.25 | $17.35 | 354 |
2018-08-14 | $21.05 | $21.05 | $21.05 | $21.05 | $17.19 | 0 |
2018-08-13 | $21.28 | $21.28 | $21.04 | $21.05 | $17.19 | 2,668 |
2018-08-10 | $21.12 | $21.12 | $21.06 | $21.06 | $17.20 | 908 |
2018-08-09 | $22.23 | $22.23 | $22.23 | $22.23 | $18.15 | 113 |
2018-08-08 | $22.33 | $22.37 | $22.23 | $22.23 | $18.15 | 9,517 |
2018-08-07 | $22.77 | $22.77 | $22.77 | $22.77 | $18.59 | 0 |
2018-08-06 | $22.77 | $22.77 | $22.77 | $22.77 | $18.59 | 400 |
2018-08-03 | $23.03 | $23.03 | $23.03 | $23.03 | $18.81 | 10 |
2018-08-02 | $23.03 | $23.03 | $23.03 | $23.03 | $18.81 | 300 |
2018-08-01 | $23.21 | $23.21 | $23.21 | $23.21 | $18.95 | 235 |
2018-07-31 | $22.99 | $22.99 | $22.99 | $22.99 | $18.77 | 0 |
2018-07-30 | $22.99 | $22.99 | $22.99 | $22.99 | $18.77 | 66 |
2018-07-27 | $22.99 | $22.99 | $22.99 | $22.99 | $18.77 | 1 |
2018-07-26 | $22.99 | $22.99 | $22.99 | $22.99 | $18.77 | 3 |
2018-07-25 | $23.00 | $23.00 | $22.99 | $22.99 | $18.77 | 2,498 |
2018-07-24 | $22.58 | $22.58 | $22.58 | $22.58 | $18.44 | 306 |
2018-07-23 | $22.70 | $22.70 | $22.70 | $22.70 | $18.54 | 4,734 |
2018-07-20 | $22.50 | $22.50 | $22.50 | $22.50 | $18.37 | 0 |
2018-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $18.37 | 200 |
2018-07-18 | $23.01 | $23.01 | $22.96 | $22.96 | $18.75 | 789 |
2018-07-17 | $23.41 | $23.41 | $23.41 | $23.41 | $19.12 | 1,700 |
2018-07-16 | $23.62 | $23.62 | $23.50 | $23.50 | $19.19 | 3,005 |
2018-07-13 | $23.35 | $23.36 | $23.35 | $23.36 | $19.08 | 680 |
2018-07-12 | $23.52 | $23.52 | $23.52 | $23.52 | $19.21 | 72 |
2018-07-11 | $23.63 | $23.63 | $23.52 | $23.52 | $19.21 | 400 |
2018-07-10 | $23.84 | $23.84 | $23.84 | $23.84 | $19.47 | 259 |
2018-07-09 | $23.60 | $23.75 | $23.50 | $23.75 | $19.39 | 4,657 |
2018-07-06 | $23.00 | $23.00 | $23.00 | $23.00 | $18.78 | 50 |
2018-07-05 | $23.04 | $23.10 | $23.00 | $23.00 | $18.78 | 12,556 |
2018-07-03 | $22.51 | $22.51 | $22.51 | $22.51 | $18.38 | 288 |
2018-07-02 | $22.72 | $22.72 | $22.59 | $22.59 | $18.45 | 613 |
2018-06-29 | $22.72 | $22.73 | $22.72 | $22.73 | $18.56 | 1,672 |
2018-06-28 | $22.10 | $22.10 | $22.06 | $22.06 | $18.01 | 316 |
2018-06-27 | $22.03 | $22.03 | $22.03 | $22.03 | $17.99 | 66 |
2018-06-26 | $22.03 | $22.03 | $22.03 | $22.03 | $17.99 | 65 |
2018-06-25 | $22.03 | $22.03 | $22.03 | $22.03 | $17.99 | 4 |
2018-06-22 | $22.03 | $22.03 | $22.03 | $22.03 | $17.99 | 1,430 |
2018-06-21 | $21.65 | $21.86 | $21.65 | $21.84 | $17.84 | 209,892 |
2018-06-20 | $21.78 | $21.78 | $21.78 | $21.78 | $17.79 | 1,941 |
2018-06-19 | $21.87 | $21.87 | $21.87 | $21.87 | $17.83 | 0 |
2018-06-18 | $21.87 | $21.87 | $21.87 | $21.87 | $17.83 | 3 |
2018-06-15 | $21.87 | $21.87 | $21.87 | $21.87 | $17.83 | 260 |
2018-06-14 | $22.20 | $22.20 | $22.20 | $22.20 | $18.10 | 11 |
2018-06-13 | $22.20 | $22.20 | $22.20 | $22.20 | $18.10 | 300 |
2018-06-12 | $22.44 | $22.44 | $22.44 | $22.44 | $18.30 | 1 |
2018-06-11 | $22.44 | $22.44 | $22.44 | $22.44 | $18.30 | 3 |
2018-06-08 | $22.40 | $22.44 | $22.40 | $22.44 | $18.30 | 2,618 |
2018-06-07 | $22.53 | $22.53 | $22.53 | $22.53 | $18.37 | 2 |
2018-06-06 | $22.53 | $22.53 | $22.53 | $22.53 | $18.37 | 50 |
2018-06-05 | $22.53 | $22.53 | $22.53 | $22.53 | $18.37 | 33 |
2018-06-04 | $22.53 | $22.53 | $22.53 | $22.53 | $18.37 | 1 |
2018-06-01 | $22.53 | $22.53 | $22.53 | $22.53 | $18.37 | 0 |
2018-05-31 | $22.53 | $22.53 | $22.53 | $22.53 | $18.37 | 0 |
2018-05-30 | $22.53 | $22.53 | $22.53 | $22.53 | $18.37 | 0 |
2018-05-29 | $22.53 | $22.53 | $22.53 | $22.53 | $18.37 | 400 |
2018-05-25 | $22.97 | $22.97 | $22.97 | $22.97 | $18.73 | 25 |
2018-05-24 | $22.97 | $22.97 | $22.97 | $22.97 | $18.73 | 142 |
2018-05-23 | $22.89 | $22.89 | $22.89 | $22.89 | $18.66 | 100 |
2018-05-22 | $22.88 | $22.88 | $22.88 | $22.88 | $18.66 | 0 |
2018-05-21 | $22.88 | $22.88 | $22.88 | $22.88 | $18.66 | 0 |
2018-05-18 | $22.88 | $22.88 | $22.88 | $22.88 | $18.66 | 1,000 |
2018-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $18.75 | 2,660 |
2018-05-16 | $22.37 | $22.37 | $22.37 | $22.37 | $18.24 | 0 |
2018-05-15 | $22.37 | $22.37 | $22.37 | $22.37 | $18.24 | 0 |
2018-05-14 | $22.37 | $22.37 | $22.37 | $22.37 | $18.24 | 10 |
2018-05-11 | $22.37 | $22.37 | $22.37 | $22.37 | $18.24 | 0 |
2018-05-10 | $22.37 | $22.37 | $22.37 | $22.37 | $18.24 | 0 |
2018-05-09 | $22.37 | $22.37 | $22.37 | $22.37 | $18.24 | 37 |
2018-05-08 | $22.37 | $22.37 | $22.37 | $22.37 | $18.24 | 0 |
2018-05-07 | $22.37 | $22.37 | $22.37 | $22.37 | $18.24 | 0 |
2018-05-04 | $22.37 | $22.37 | $22.37 | $22.37 | $18.24 | 63 |
2018-05-03 | $22.01 | $22.37 | $22.01 | $22.37 | $18.24 | 528 |
2018-05-02 | $22.10 | $22.10 | $22.10 | $22.10 | $18.02 | 109 |
2018-05-01 | $22.00 | $22.00 | $22.00 | $22.00 | $17.94 | 100 |
2018-04-30 | $22.53 | $22.56 | $22.53 | $22.56 | $18.39 | 400 |
2018-04-27 | $22.49 | $22.49 | $22.49 | $22.49 | $18.34 | 100 |
2018-04-26 | $22.25 | $22.25 | $22.25 | $22.25 | $18.14 | 0 |
2018-04-25 | $22.25 | $22.25 | $22.25 | $22.25 | $18.14 | 0 |
2018-04-24 | $22.25 | $22.25 | $22.25 | $22.25 | $18.14 | 0 |
2018-04-23 | $22.25 | $22.25 | $22.25 | $22.25 | $18.14 | 800 |
2018-04-20 | $22.34 | $22.34 | $22.34 | $22.34 | $18.21 | 0 |
2018-04-19 | $22.41 | $22.41 | $22.34 | $22.34 | $18.21 | 201 |
2018-04-18 | $22.41 | $22.41 | $22.33 | $22.33 | $18.21 | 6,174 |
2018-04-17 | $21.85 | $21.85 | $21.85 | $21.85 | $17.81 | 770 |
2018-04-16 | $21.23 | $21.26 | $21.23 | $21.26 | $17.33 | 360 |
2018-04-13 | $21.93 | $21.93 | $21.93 | $21.93 | $17.88 | 35 |
2018-04-12 | $21.95 | $21.95 | $21.87 | $21.93 | $17.88 | 6,192 |
2018-04-11 | $20.91 | $21.68 | $20.89 | $21.68 | $17.68 | 4,165 |
2018-04-10 | $21.43 | $21.43 | $21.43 | $21.43 | $17.47 | 0 |
2018-04-09 | $21.51 | $21.51 | $21.43 | $21.43 | $17.47 | 856 |
2018-04-06 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 0 |
2018-04-05 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 0 |
2018-04-04 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 0 |
2018-04-03 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 67 |
2018-04-02 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 37 |
2018-03-29 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 0 |
2018-03-28 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 0 |
2018-03-27 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 0 |
2018-03-26 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 1 |
2018-03-23 | $24.43 | $24.43 | $24.43 | $24.43 | $19.92 | 100 |
2018-03-22 | $24.26 | $24.26 | $24.26 | $24.26 | $19.78 | 0 |
2018-03-21 | $24.26 | $24.26 | $24.26 | $24.26 | $19.78 | 0 |
2018-03-20 | $24.26 | $24.26 | $24.26 | $24.26 | $19.78 | 23 |
2018-03-19 | $24.26 | $24.26 | $24.26 | $24.26 | $19.78 | 200 |
2018-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $20.38 | 0 |
2018-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.38 | 30 |
2018-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.38 | 0 |
2018-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $20.38 | 0 |
2018-03-12 | $25.03 | $25.03 | $25.00 | $25.00 | $20.38 | 360 |
2018-03-09 | $24.99 | $24.99 | $24.99 | $24.99 | $20.37 | 500 |
2018-03-08 | $24.73 | $24.73 | $24.73 | $24.73 | $20.16 | 200 |
2018-03-07 | $24.67 | $24.68 | $24.67 | $24.68 | $20.12 | 278 |
2018-03-06 | $24.91 | $24.91 | $24.91 | $24.91 | $20.31 | 204 |
2018-03-05 | $24.80 | $24.80 | $24.80 | $24.80 | $20.22 | 40 |
2018-03-02 | $24.80 | $24.80 | $24.80 | $24.80 | $20.22 | 400 |
2018-03-01 | $24.84 | $24.86 | $24.84 | $24.85 | $20.26 | 500 |
2018-02-28 | $25.74 | $25.74 | $25.74 | $25.74 | $20.99 | 86 |
2018-02-27 | $25.74 | $25.74 | $25.74 | $25.74 | $20.99 | 400 |
2018-02-26 | $25.22 | $25.22 | $25.22 | $25.22 | $20.56 | 0 |
2018-02-23 | $25.22 | $25.22 | $25.22 | $25.22 | $20.56 | 1,100 |
2018-02-22 | $25.02 | $25.02 | $25.02 | $25.02 | $20.40 | 100 |
2018-02-21 | $25.02 | $25.02 | $25.02 | $25.02 | $20.40 | 700 |
2018-02-20 | $24.53 | $24.53 | $24.53 | $24.53 | $20.00 | 0 |
2018-02-16 | $24.70 | $24.70 | $24.53 | $24.53 | $20.00 | 350 |
2018-02-15 | $24.61 | $24.72 | $24.60 | $24.72 | $20.15 | 26,661 |
2018-02-14 | $24.03 | $24.03 | $24.03 | $24.03 | $19.59 | 961 |
2018-02-13 | $23.91 | $23.91 | $23.91 | $23.91 | $19.49 | 1,007 |
2018-02-12 | $23.70 | $23.70 | $23.70 | $23.70 | $19.32 | 0 |
2018-02-09 | $23.70 | $23.70 | $23.70 | $23.70 | $19.32 | 1 |
2018-02-08 | $23.70 | $23.70 | $23.70 | $23.70 | $19.32 | 100 |
Franklin FTSE Russia ETF (FLRU) News Headlines
Recent Franklin FTSE Russia ETF (FLRU) News
Similar Companies to Franklin FTSE Russia ETF (FLRU) 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 | -- | -- | -- |