FRANKLIN FTSE SAUDI ARABIA ETF (FLSA) Exchange: NYSE ARCA
Data as of March 29, 2024
$38.25 ($0.15) 0.40%
FRANKLIN FTSE SAUDI ARABIA ETF - Daily Information
Click for more stock information on FRANKLIN FTSE SAUDI ARABIA ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $38.31 |
Previous Close | $38.25 |
High | $38.31 |
Low | $38.25 |
Adjusted Open | $38.31 |
Previous Adjusted Close | $38.25 |
Adjusted High | $38.31 |
Adjusted Low | $38.25 |
About FRANKLIN FTSE SAUDI ARABIA ETF (FLSA)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Saudi Arabia Capped Index and in depositary receipts representing such securities. The FTSE Saudi Arabia 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 Saudi Arabia Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Saudi Arabia Capped Indexs weight. The FTSE Saudi Arabia Capped Index is based on the FTSE Saudi Arabia Index and is designed to measure the performance of Saudi Arabian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Saudi Arabia 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 Saudi Arabia Capped Index was comprised of 45 securities with capitalizations ranging from $848 million to $1.76 trillion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Saudi Arabia 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 Saudi Arabia 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 Saudi Arabia Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Saudi Arabia Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Saudi Arabia 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 Saudi Arabia Capped Index, but may not track the FTSE Saudi Arabia Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Saudi Arabia 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 Saudi Arabia Capped Index, including securities that resemble those included in the FTSE Saudi Arabia 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 Saudi Arabia Capped Index is concentrated. As of May 29, 2020, the FTSE Saudi Arabia Capped Index was concentrated in the banking industry and the materials sector.
Invest in FRANKLIN FTSE SAUDI ARABIA ETF (FLSA)
Historical Stock Data for FRANKLIN FTSE SAUDI ARABIA ETF (FLSA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-16 | $38.31 | $38.31 | $38.25 | $38.25 | $38.25 | 339 |
2024-02-15 | $38.02 | $38.10 | $38.02 | $38.10 | $38.10 | 264 |
2024-02-14 | $37.74 | $37.78 | $37.74 | $37.78 | $37.78 | 772 |
2024-02-13 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 370 |
2024-02-12 | $37.53 | $37.55 | $37.53 | $37.55 | $37.55 | 417 |
2024-02-09 | $36.94 | $36.94 | $36.93 | $36.93 | $36.93 | 396 |
2024-02-08 | $37.12 | $37.12 | $36.81 | $36.81 | $36.81 | 496 |
2024-02-07 | $37.12 | $37.12 | $37.08 | $37.08 | $37.08 | 263 |
2024-02-06 | $36.71 | $36.77 | $36.71 | $36.77 | $36.77 | 326 |
2024-02-05 | $36.69 | $36.70 | $36.62 | $36.69 | $36.69 | 1,845 |
2024-02-02 | $36.19 | $36.27 | $36.18 | $36.27 | $36.27 | 548 |
2024-02-01 | $36.34 | $36.35 | $36.25 | $36.32 | $36.32 | 975 |
2024-01-31 | $36.00 | $36.04 | $35.90 | $35.90 | $35.90 | 751 |
2024-01-30 | $36.61 | $36.61 | $36.54 | $36.59 | $36.59 | 991 |
2024-01-29 | $37.30 | $37.39 | $37.29 | $37.39 | $37.39 | 3,007 |
2024-01-26 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 139 |
2024-01-25 | $37.11 | $37.17 | $37.07 | $37.17 | $37.17 | 779 |
2024-01-24 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 37 |
2024-01-23 | $36.84 | $36.94 | $36.84 | $36.94 | $36.94 | 475 |
2024-01-22 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 70 |
2024-01-19 | $36.23 | $36.32 | $36.23 | $36.32 | $36.32 | 1,239 |
2024-01-18 | $36.28 | $36.28 | $36.25 | $36.25 | $36.25 | 347 |
2024-01-17 | $36.55 | $36.61 | $36.55 | $36.61 | $36.61 | 157 |
2024-01-16 | $36.78 | $36.78 | $36.52 | $36.52 | $36.52 | 558 |
2024-01-12 | $36.81 | $36.88 | $36.81 | $36.88 | $36.88 | 213 |
2024-01-11 | $36.68 | $36.77 | $36.68 | $36.77 | $36.77 | 1,045 |
2024-01-10 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 249 |
2024-01-09 | $37.13 | $37.13 | $37.07 | $37.07 | $37.07 | 2,148 |
2024-01-08 | $37.31 | $37.59 | $37.31 | $37.57 | $37.57 | 1,298 |
2024-01-05 | $37.13 | $37.13 | $37.02 | $37.02 | $37.02 | 223 |
2024-01-04 | $36.99 | $36.99 | $36.96 | $36.96 | $36.96 | 248 |
2024-01-03 | $36.28 | $36.30 | $36.24 | $36.24 | $36.24 | 1,045 |
2024-01-02 | $37.03 | $37.03 | $36.90 | $36.91 | $36.91 | 2,350 |
2023-12-29 | $36.29 | $36.38 | $36.28 | $36.34 | $36.34 | 1,387 |
2023-12-28 | $36.32 | $36.40 | $36.32 | $36.33 | $36.33 | 639 |
2023-12-27 | $36.10 | $36.23 | $36.10 | $36.23 | $36.23 | 151 |
2023-12-26 | $36.28 | $36.29 | $36.12 | $36.24 | $36.24 | 3,320 |
2023-12-22 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 221 |
2023-12-21 | $35.38 | $35.39 | $35.38 | $35.39 | $35.39 | 1,219 |
2023-12-20 | $35.41 | $35.48 | $35.26 | $35.26 | $35.26 | 1,830 |
2023-12-19 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 100 |
2023-12-18 | $35.57 | $35.63 | $35.52 | $35.63 | $35.63 | 1,490 |
2023-12-15 | $35.23 | $35.23 | $35.18 | $35.18 | $35.18 | 846 |
2023-12-14 | $35.79 | $35.82 | $35.79 | $35.82 | $35.18 | 388 |
2023-12-13 | $35.20 | $35.41 | $35.15 | $35.40 | $34.76 | 4,902 |
2023-12-12 | $35.09 | $35.20 | $35.09 | $35.20 | $34.57 | 190 |
2023-12-11 | $35.20 | $35.31 | $35.20 | $35.31 | $34.68 | 166 |
2023-12-08 | $34.65 | $34.65 | $34.65 | $34.65 | $34.03 | 434 |
2023-12-07 | $34.66 | $34.69 | $34.66 | $34.69 | $34.07 | 149 |
2023-12-06 | $34.34 | $34.34 | $34.34 | $34.34 | $33.73 | 20 |
2023-12-05 | $34.41 | $34.41 | $34.41 | $34.41 | $33.79 | 65 |
2023-12-04 | $34.72 | $34.75 | $34.64 | $34.64 | $34.02 | 795 |
2023-12-01 | $34.64 | $34.64 | $34.59 | $34.61 | $33.99 | 1,825 |
2023-11-30 | $34.70 | $34.71 | $34.40 | $34.40 | $33.79 | 27,436 |
2023-11-29 | $34.55 | $34.55 | $34.51 | $34.54 | $33.93 | 1,106 |
2023-11-28 | $34.65 | $34.65 | $34.65 | $34.65 | $34.03 | 166 |
2023-11-27 | $34.54 | $34.54 | $34.54 | $34.54 | $33.93 | 12 |
2023-11-24 | $34.54 | $34.54 | $34.53 | $34.53 | $33.91 | 4,537 |
2023-11-22 | $34.70 | $34.81 | $34.57 | $34.81 | $34.19 | 1,567 |
2023-11-21 | $34.88 | $34.88 | $34.88 | $34.88 | $34.26 | 20 |
2023-11-20 | $34.91 | $34.93 | $34.91 | $34.93 | $34.31 | 1,782 |
2023-11-17 | $34.81 | $34.88 | $34.81 | $34.88 | $34.26 | 225 |
2023-11-16 | $34.80 | $34.80 | $34.69 | $34.74 | $34.12 | 302 |
2023-11-15 | $34.72 | $34.83 | $34.72 | $34.79 | $34.17 | 974 |
2023-11-14 | $34.33 | $34.33 | $34.33 | $34.33 | $33.72 | 353 |
2023-11-13 | $33.78 | $33.78 | $33.78 | $33.78 | $33.18 | 96 |
2023-11-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.39 | 19 |
2023-11-09 | $33.82 | $33.82 | $33.82 | $33.82 | $33.22 | 9 |
2023-11-08 | $34.22 | $34.22 | $34.18 | $34.18 | $33.57 | 209 |
2023-11-07 | $34.32 | $34.45 | $34.32 | $34.45 | $34.45 | 618 |
2023-11-06 | $34.28 | $34.41 | $34.28 | $34.41 | $34.41 | 196 |
2023-11-03 | $34.43 | $34.43 | $34.41 | $34.41 | $34.41 | 217 |
2023-11-02 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 46 |
2023-11-01 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 251 |
2023-10-31 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 16 |
2023-10-30 | $32.64 | $32.65 | $32.62 | $32.64 | $32.64 | 1,110 |
2023-10-27 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 255 |
2023-10-26 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 26 |
2023-10-25 | $32.50 | $32.51 | $32.50 | $32.51 | $32.51 | 5,011 |
2023-10-24 | $32.23 | $32.32 | $32.05 | $32.30 | $32.30 | 165,665 |
2023-10-23 | $31.90 | $31.90 | $31.81 | $31.84 | $31.84 | 3,186 |
2023-10-20 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 72 |
2023-10-19 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 30 |
2023-10-18 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 180 |
2023-10-17 | $33.40 | $33.40 | $33.32 | $33.32 | $33.32 | 479 |
2023-10-16 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 121 |
2023-10-13 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 163 |
2023-10-12 | $32.59 | $32.63 | $32.59 | $32.62 | $32.62 | 1,025 |
2023-10-11 | $32.60 | $32.65 | $32.49 | $32.65 | $32.65 | 3,553 |
2023-10-10 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 146 |
2023-10-09 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 130 |
2023-10-06 | $33.21 | $33.54 | $33.21 | $33.54 | $33.54 | 788 |
2023-10-05 | $33.26 | $33.26 | $33.23 | $33.23 | $33.23 | 175 |
2023-10-04 | $33.51 | $33.51 | $33.30 | $33.30 | $33.30 | 461 |
2023-10-03 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 1 |
2023-10-02 | $33.92 | $34.00 | $33.92 | $34.00 | $34.00 | 207 |
2023-09-29 | $34.01 | $34.01 | $33.95 | $33.95 | $33.95 | 322 |
2023-09-28 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 80 |
2023-09-27 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 39 |
2023-09-26 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 15 |
2023-09-25 | $33.79 | $33.87 | $33.79 | $33.87 | $33.87 | 285 |
2023-09-22 | $33.90 | $33.91 | $33.88 | $33.88 | $33.88 | 889 |
2023-09-21 | $33.96 | $33.96 | $33.90 | $33.90 | $33.90 | 213 |
2023-09-20 | $34.37 | $34.37 | $34.29 | $34.29 | $34.29 | 561 |
2023-09-19 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 4 |
2023-09-18 | $34.32 | $34.32 | $34.25 | $34.26 | $34.26 | 683 |
2023-09-15 | $34.55 | $34.70 | $34.55 | $34.64 | $34.64 | 2,668 |
2023-09-14 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 63 |
2023-09-13 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 8 |
2023-09-12 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 22 |
2023-09-11 | $34.92 | $35.06 | $34.92 | $35.06 | $35.06 | 171 |
2023-09-08 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 136 |
2023-09-07 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 33 |
2023-09-06 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 28 |
2023-09-05 | $35.55 | $35.55 | $35.47 | $35.47 | $35.47 | 393 |
2023-09-01 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 44 |
2023-08-31 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 193 |
2023-08-30 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 20 |
2023-08-29 | $35.72 | $35.76 | $35.72 | $35.76 | $35.76 | 223 |
2023-08-28 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 24 |
2023-08-25 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 22 |
2023-08-24 | $35.26 | $35.26 | $35.25 | $35.25 | $35.25 | 633 |
2023-08-23 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 15 |
2023-08-22 | $35.19 | $35.22 | $35.19 | $35.22 | $35.22 | 428 |
2023-08-21 | $35.39 | $35.48 | $35.39 | $35.48 | $35.48 | 328 |
2023-08-18 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 76 |
2023-08-17 | $35.35 | $35.35 | $35.34 | $35.34 | $35.34 | 294 |
2023-08-16 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 9 |
2023-08-15 | $35.35 | $35.35 | $35.31 | $35.31 | $35.31 | 1,556 |
2023-08-14 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 9 |
2023-08-11 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 6 |
2023-08-10 | $35.54 | $35.55 | $35.30 | $35.30 | $35.30 | 744 |
2023-08-09 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 15 |
2023-08-08 | $34.95 | $35.01 | $34.92 | $35.01 | $35.01 | 390 |
2023-08-07 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 26 |
2023-08-04 | $35.52 | $35.52 | $35.41 | $35.41 | $35.41 | 207 |
2023-08-03 | $35.35 | $35.43 | $35.35 | $35.43 | $35.43 | 205 |
2023-08-02 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 137 |
2023-08-01 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 54 |
2023-07-31 | $36.46 | $36.56 | $36.46 | $36.53 | $36.53 | 967 |
2023-07-28 | $37.14 | $37.14 | $37.12 | $37.12 | $37.12 | 177 |
2023-07-27 | $37.02 | $37.06 | $36.87 | $36.87 | $36.87 | 1,622 |
2023-07-26 | $37.39 | $37.44 | $37.39 | $37.44 | $37.44 | 121 |
2023-07-25 | $37.12 | $37.29 | $37.12 | $37.29 | $37.29 | 225 |
2023-07-24 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 43 |
2023-07-21 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 7 |
2023-07-20 | $36.75 | $36.75 | $36.70 | $36.70 | $36.70 | 517 |
2023-07-19 | $36.71 | $36.71 | $36.70 | $36.70 | $36.70 | 212 |
2023-07-18 | $36.81 | $36.85 | $36.81 | $36.85 | $36.85 | 353 |
2023-07-17 | $36.91 | $36.93 | $36.86 | $36.86 | $36.86 | 6,298 |
2023-07-14 | $37.00 | $37.00 | $36.67 | $36.67 | $36.67 | 17,421 |
2023-07-13 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 37 |
2023-07-12 | $37.08 | $37.10 | $37.08 | $37.10 | $37.10 | 461 |
2023-07-11 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 129 |
2023-07-10 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 90 |
2023-07-07 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 15 |
2023-07-06 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 50 |
2023-07-05 | $36.19 | $36.23 | $36.19 | $36.23 | $36.23 | 409 |
2023-07-03 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 80 |
2023-06-30 | $35.90 | $35.91 | $35.90 | $35.91 | $35.91 | 631 |
2023-06-29 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 34 |
2023-06-28 | $35.70 | $35.71 | $35.70 | $35.71 | $35.71 | 509 |
2023-06-27 | $35.56 | $35.74 | $35.56 | $35.74 | $35.74 | 2,037 |
2023-06-26 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 185 |
2023-06-23 | $35.45 | $35.52 | $35.45 | $35.52 | $35.52 | 813 |
2023-06-22 | $35.77 | $35.77 | $35.61 | $35.61 | $35.61 | 661 |
2023-06-21 | $35.78 | $35.78 | $35.75 | $35.75 | $35.75 | 711 |
2023-06-20 | $35.70 | $35.79 | $35.70 | $35.79 | $35.79 | 467 |
2023-06-16 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 100 |
2023-06-15 | $36.44 | $36.77 | $36.44 | $36.77 | $36.29 | 302 |
2023-06-14 | $36.73 | $36.73 | $36.73 | $36.73 | $36.25 | 59 |
2023-06-13 | $36.35 | $36.39 | $36.35 | $36.39 | $35.91 | 323 |
2023-06-12 | $36.31 | $36.31 | $36.31 | $36.31 | $35.83 | 32 |
2023-06-09 | $36.31 | $36.39 | $36.31 | $36.33 | $35.85 | 1,363 |
2023-06-08 | $36.24 | $36.24 | $36.24 | $36.24 | $35.76 | 23 |
2023-06-07 | $36.20 | $36.27 | $36.19 | $36.19 | $35.71 | 576 |
2023-06-06 | $35.97 | $35.97 | $35.97 | $35.97 | $35.50 | 12 |
2023-06-05 | $35.94 | $35.95 | $35.92 | $35.93 | $35.45 | 629 |
2023-06-02 | $35.55 | $35.63 | $35.55 | $35.63 | $35.16 | 524 |
2023-06-01 | $35.19 | $35.19 | $35.19 | $35.19 | $34.73 | 38 |
2023-05-31 | $34.73 | $34.73 | $34.73 | $34.73 | $34.27 | 38 |
2023-05-30 | $35.14 | $35.14 | $35.14 | $35.14 | $34.68 | 200 |
2023-05-26 | $35.50 | $35.55 | $35.50 | $35.55 | $35.08 | 170 |
2023-05-25 | $35.35 | $35.35 | $35.35 | $35.35 | $34.89 | 271 |
2023-05-24 | $35.62 | $35.62 | $35.62 | $35.62 | $35.16 | 71 |
2023-05-23 | $35.85 | $35.85 | $35.74 | $35.74 | $35.27 | 501 |
2023-05-22 | $36.17 | $36.17 | $36.16 | $36.17 | $35.69 | 650 |
2023-05-19 | $36.47 | $36.47 | $36.25 | $36.25 | $35.77 | 661 |
2023-05-18 | $36.29 | $36.31 | $36.29 | $36.31 | $35.83 | 302 |
2023-05-17 | $36.05 | $36.24 | $36.05 | $36.24 | $35.76 | 7,394 |
2023-05-16 | $35.65 | $35.94 | $35.60 | $35.90 | $35.43 | 15,135 |
2023-05-15 | $35.66 | $35.95 | $35.59 | $35.95 | $35.47 | 15,311 |
2023-05-12 | $35.95 | $35.95 | $35.91 | $35.91 | $35.44 | 408 |
2023-05-11 | $36.08 | $36.08 | $36.06 | $36.06 | $35.59 | 698 |
2023-05-10 | $35.79 | $35.86 | $35.76 | $35.86 | $35.38 | 1,627 |
2023-05-09 | $35.77 | $35.86 | $35.77 | $35.86 | $35.39 | 227 |
2023-05-08 | $35.71 | $35.71 | $35.63 | $35.66 | $35.20 | 703 |
2023-05-05 | $35.71 | $35.71 | $35.71 | $35.71 | $35.25 | 26 |
2023-05-04 | $35.29 | $35.29 | $35.29 | $35.29 | $34.83 | 34 |
2023-05-03 | $35.19 | $35.20 | $35.07 | $35.07 | $34.61 | 383 |
2023-05-02 | $35.40 | $35.40 | $35.40 | $35.40 | $34.94 | 206 |
2023-05-01 | $35.93 | $35.93 | $35.86 | $35.86 | $35.39 | 1,068 |
2023-04-28 | $35.93 | $36.12 | $35.93 | $36.02 | $35.55 | 1,072 |
2023-04-27 | $35.92 | $35.92 | $35.86 | $35.86 | $35.39 | 234 |
2023-04-26 | $35.65 | $35.65 | $35.65 | $35.65 | $35.18 | 3 |
2023-04-25 | $35.50 | $35.50 | $35.50 | $35.50 | $35.03 | 40 |
2023-04-24 | $35.33 | $35.33 | $35.33 | $35.33 | $34.87 | 9 |
2023-04-21 | $35.27 | $35.27 | $35.27 | $35.27 | $34.81 | 97 |
2023-04-20 | $35.23 | $35.23 | $35.23 | $35.23 | $34.77 | 151 |
2023-04-19 | $35.39 | $35.39 | $35.39 | $35.39 | $34.92 | 33 |
2023-04-18 | $35.41 | $35.46 | $35.41 | $35.46 | $35.00 | 474 |
2023-04-17 | $35.32 | $35.40 | $35.32 | $35.40 | $34.94 | 807 |
2023-04-14 | $34.92 | $34.92 | $34.92 | $34.92 | $34.46 | 539 |
2023-04-13 | $35.05 | $35.10 | $35.05 | $35.10 | $34.64 | 363 |
2023-04-12 | $35.00 | $35.00 | $34.87 | $34.87 | $34.41 | 723 |
2023-04-11 | $34.59 | $34.68 | $34.59 | $34.68 | $34.23 | 1,010 |
2023-04-10 | $34.73 | $34.80 | $34.73 | $34.80 | $34.34 | 365 |
2023-04-06 | $34.97 | $34.97 | $34.97 | $34.97 | $34.51 | 115 |
2023-04-05 | $34.89 | $34.89 | $34.85 | $34.87 | $34.41 | 404 |
2023-04-04 | $35.08 | $35.12 | $35.08 | $35.12 | $34.66 | 623 |
2023-04-03 | $34.51 | $34.70 | $34.51 | $34.70 | $34.24 | 631 |
2023-03-31 | $33.82 | $33.82 | $33.82 | $33.82 | $33.38 | 236 |
2023-03-30 | $33.90 | $33.90 | $33.90 | $33.90 | $33.46 | 95 |
2023-03-29 | $33.31 | $33.31 | $33.31 | $33.31 | $32.87 | 162 |
2023-03-28 | $33.38 | $33.38 | $33.38 | $33.38 | $32.94 | 11 |
2023-03-27 | $33.39 | $33.39 | $33.39 | $33.39 | $32.95 | 5 |
2023-03-24 | $33.06 | $33.19 | $33.06 | $33.16 | $32.73 | 15,921 |
2023-03-23 | $33.16 | $33.16 | $33.16 | $33.16 | $32.73 | 62 |
2023-03-22 | $32.82 | $32.82 | $32.82 | $32.82 | $32.39 | 158 |
2023-03-21 | $32.87 | $32.87 | $32.86 | $32.86 | $32.43 | 268 |
2023-03-20 | $32.40 | $32.48 | $32.31 | $32.48 | $32.06 | 3,589 |
2023-03-17 | $31.52 | $31.52 | $31.52 | $31.52 | $31.11 | 149 |
2023-03-16 | $31.76 | $31.76 | $31.76 | $31.76 | $31.34 | 189 |
2023-03-15 | $31.56 | $31.56 | $31.41 | $31.54 | $31.13 | 1,462 |
2023-03-14 | $32.16 | $32.16 | $32.05 | $32.13 | $31.70 | 2,174 |
2023-03-13 | $32.40 | $32.40 | $32.28 | $32.28 | $31.85 | 2,725 |
2023-03-10 | $32.78 | $32.78 | $32.78 | $32.78 | $32.35 | 13 |
2023-03-09 | $32.94 | $32.94 | $32.80 | $32.80 | $32.37 | 339 |
2023-03-08 | $32.86 | $32.86 | $32.86 | $32.86 | $32.43 | 60 |
2023-03-07 | $32.85 | $32.85 | $32.80 | $32.80 | $32.37 | 463 |
2023-03-06 | $33.07 | $33.07 | $33.07 | $33.07 | $32.63 | 10 |
2023-03-03 | $32.66 | $32.67 | $32.61 | $32.65 | $32.22 | 2,204 |
2023-03-02 | $32.43 | $32.53 | $32.43 | $32.52 | $32.10 | 293 |
2023-03-01 | $32.08 | $32.14 | $32.08 | $32.14 | $31.72 | 559 |
2023-02-28 | $31.79 | $31.79 | $31.78 | $31.78 | $31.36 | 279 |
2023-02-27 | $31.56 | $31.56 | $31.56 | $31.56 | $31.14 | 137 |
2023-02-24 | $31.87 | $31.94 | $31.86 | $31.94 | $31.52 | 742 |
2023-02-23 | $32.03 | $32.03 | $32.03 | $32.03 | $31.61 | 77 |
2023-02-22 | $32.20 | $32.20 | $32.14 | $32.14 | $31.71 | 532 |
2023-02-21 | $32.23 | $32.23 | $32.23 | $32.23 | $31.80 | 536 |
2023-02-17 | $33.09 | $33.19 | $33.09 | $33.19 | $32.75 | 254 |
2023-02-16 | $33.32 | $33.32 | $33.30 | $33.30 | $32.86 | 4,002 |
2023-02-15 | $33.33 | $33.55 | $33.32 | $33.55 | $33.11 | 563,373 |
2023-02-14 | $33.15 | $33.20 | $32.98 | $32.98 | $32.55 | 979 |
2023-02-13 | $33.26 | $33.26 | $33.26 | $33.26 | $32.82 | 47 |
2023-02-10 | $32.30 | $32.79 | $32.30 | $32.79 | $32.79 | 6,956 |
2023-02-09 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 107 |
2023-02-08 | $32.66 | $32.66 | $32.65 | $32.65 | $32.65 | 551 |
2023-02-07 | $32.72 | $32.77 | $32.72 | $32.77 | $32.77 | 649 |
2023-02-06 | $33.18 | $33.18 | $33.14 | $33.14 | $33.14 | 290 |
2023-02-03 | $33.76 | $33.76 | $33.59 | $33.59 | $33.59 | 357 |
2023-02-02 | $33.77 | $33.79 | $33.77 | $33.79 | $33.79 | 365 |
2023-02-01 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 57 |
2023-01-31 | $33.90 | $34.07 | $33.90 | $34.07 | $34.07 | 1,255 |
2023-01-30 | $33.96 | $34.00 | $33.96 | $34.00 | $34.00 | 273 |
2023-01-27 | $34.44 | $34.44 | $34.37 | $34.38 | $34.38 | 1,113 |
2023-01-26 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 124 |
2023-01-25 | $34.08 | $34.26 | $34.03 | $34.26 | $34.26 | 7,334 |
2023-01-24 | $34.19 | $34.19 | $34.13 | $34.13 | $34.13 | 170 |
2023-01-23 | $33.96 | $34.14 | $33.96 | $34.05 | $34.05 | 579 |
2023-01-20 | $34.07 | $34.13 | $34.07 | $34.13 | $34.13 | 370 |
2023-01-19 | $33.82 | $33.97 | $33.80 | $33.97 | $33.97 | 1,534 |
2023-01-18 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 31 |
2023-01-17 | $33.86 | $33.99 | $33.78 | $33.99 | $33.99 | 1,132 |
2023-01-13 | $34.33 | $34.48 | $34.33 | $34.46 | $34.46 | 846 |
2023-01-12 | $34.27 | $34.29 | $34.25 | $34.27 | $34.27 | 1,075 |
2023-01-11 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 72 |
2023-01-10 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 162 |
2023-01-09 | $33.92 | $33.99 | $33.87 | $33.87 | $33.87 | 729 |
2023-01-06 | $33.70 | $33.80 | $33.54 | $33.76 | $33.76 | 11,398 |
2023-01-05 | $33.39 | $33.42 | $33.39 | $33.42 | $33.42 | 639 |
2023-01-04 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 56 |
2023-01-03 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 6 |
2022-12-30 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 103 |
2022-12-29 | $33.51 | $33.56 | $33.51 | $33.56 | $33.56 | 261 |
2022-12-28 | $33.20 | $33.23 | $33.14 | $33.14 | $33.14 | 1,851 |
2022-12-27 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 30 |
2022-12-23 | $32.24 | $32.31 | $32.24 | $32.31 | $32.31 | 798 |
2022-12-22 | $32.03 | $32.16 | $32.03 | $32.16 | $32.16 | 394 |
2022-12-21 | $32.64 | $32.70 | $32.64 | $32.70 | $32.70 | 136 |
2022-12-20 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 128 |
2022-12-19 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 50 |
2022-12-16 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 27 |
2022-12-15 | $32.89 | $32.89 | $32.82 | $32.82 | $32.53 | 745 |
2022-12-14 | $32.88 | $32.88 | $32.88 | $32.88 | $32.58 | 53 |
2022-12-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.70 | 123 |
2022-12-12 | $32.24 | $32.24 | $32.24 | $32.24 | $31.94 | 18 |
2022-12-09 | $32.75 | $32.75 | $32.64 | $32.64 | $32.34 | 127 |
2022-12-08 | $32.66 | $32.72 | $32.66 | $32.71 | $32.41 | 1,409 |
2022-12-07 | $32.31 | $32.31 | $32.31 | $32.31 | $32.02 | 101 |
2022-12-06 | $33.08 | $33.08 | $32.89 | $32.89 | $32.59 | 127 |
2022-12-05 | $33.12 | $33.12 | $32.72 | $32.72 | $32.42 | 1,703 |
2022-12-02 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 2 |
2022-12-01 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 19 |
2022-11-30 | $34.69 | $34.69 | $34.47 | $34.47 | $34.47 | 348 |
2022-11-29 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 4 |
2022-11-28 | $34.40 | $34.61 | $34.40 | $34.50 | $34.50 | 1,259 |
2022-11-25 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 49 |
2022-11-23 | $35.01 | $35.14 | $35.01 | $35.14 | $35.14 | 362 |
2022-11-22 | $35.05 | $35.15 | $35.05 | $35.15 | $35.15 | 7,142 |
2022-11-21 | $34.81 | $34.94 | $34.77 | $34.94 | $34.94 | 508 |
2022-11-18 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 56 |
2022-11-17 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 47 |
2022-11-16 | $35.42 | $35.44 | $35.42 | $35.44 | $35.44 | 320 |
2022-11-15 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 119 |
2022-11-14 | $35.79 | $35.79 | $35.63 | $35.63 | $35.63 | 475 |
2022-11-11 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 134 |
2022-11-10 | $36.13 | $36.31 | $36.13 | $36.31 | $36.31 | 342 |
2022-11-09 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 5 |
2022-11-08 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 89 |
2022-11-07 | $37.13 | $37.17 | $37.10 | $37.12 | $37.12 | 4,409 |
2022-11-04 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 128 |
2022-11-03 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 111 |
2022-11-02 | $36.95 | $36.95 | $36.73 | $36.73 | $36.73 | 1,513 |
2022-11-01 | $37.17 | $37.17 | $36.97 | $37.07 | $37.07 | 321 |
2022-10-31 | $37.49 | $37.62 | $37.48 | $37.62 | $37.62 | 1,605 |
2022-10-28 | $37.53 | $37.81 | $37.53 | $37.81 | $37.81 | 107 |
2022-10-27 | $37.85 | $37.86 | $37.72 | $37.72 | $37.72 | 1,650 |
2022-10-26 | $38.26 | $38.31 | $38.26 | $38.31 | $38.31 | 279 |
2022-10-25 | $38.69 | $38.80 | $38.68 | $38.80 | $38.80 | 3,480 |
2022-10-24 | $38.79 | $38.85 | $38.63 | $38.81 | $38.81 | 4,815 |
2022-10-21 | $38.65 | $38.90 | $38.65 | $38.90 | $38.90 | 399 |
2022-10-20 | $38.63 | $38.68 | $38.63 | $38.68 | $38.68 | 178 |
2022-10-19 | $37.85 | $37.88 | $37.85 | $37.88 | $37.88 | 248 |
2022-10-18 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 28 |
2022-10-17 | $37.25 | $37.30 | $37.25 | $37.30 | $37.30 | 667 |
2022-10-14 | $36.46 | $36.46 | $36.42 | $36.42 | $36.42 | 298 |
2022-10-13 | $36.80 | $36.81 | $36.74 | $36.74 | $36.74 | 552 |
2022-10-12 | $36.68 | $36.73 | $36.68 | $36.68 | $36.68 | 759 |
2022-10-11 | $36.75 | $36.77 | $36.75 | $36.77 | $36.77 | 133 |
2022-10-10 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 12 |
2022-10-07 | $37.60 | $37.60 | $37.59 | $37.59 | $37.59 | 628 |
2022-10-06 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 202 |
2022-10-05 | $37.80 | $37.84 | $37.80 | $37.84 | $37.84 | 161 |
2022-10-04 | $37.70 | $37.90 | $37.70 | $37.90 | $37.90 | 535 |
2022-10-03 | $36.89 | $37.11 | $36.89 | $37.11 | $37.11 | 405 |
2022-09-30 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 24 |
2022-09-29 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 9 |
2022-09-28 | $35.95 | $36.01 | $35.95 | $36.01 | $36.01 | 553 |
2022-09-27 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 13 |
2022-09-26 | $34.45 | $34.52 | $34.45 | $34.52 | $34.52 | 167 |
2022-09-23 | $35.58 | $35.64 | $35.47 | $35.56 | $35.56 | 1,978 |
2022-09-22 | $35.91 | $36.00 | $35.90 | $36.00 | $36.00 | 2,656 |
2022-09-21 | $36.24 | $36.24 | $36.12 | $36.12 | $36.12 | 487 |
2022-09-20 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 189 |
2022-09-19 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 146 |
2022-09-16 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 201 |
2022-09-15 | $37.77 | $37.77 | $37.56 | $37.56 | $37.56 | 43,012 |
2022-09-14 | $37.84 | $37.89 | $37.81 | $37.81 | $37.81 | 577 |
2022-09-13 | $38.13 | $38.13 | $37.87 | $37.87 | $37.87 | 422 |
2022-09-12 | $38.45 | $38.61 | $38.45 | $38.61 | $38.61 | 467 |
2022-09-09 | $37.92 | $37.92 | $37.78 | $37.78 | $37.78 | 4,457 |
2022-09-08 | $37.66 | $37.66 | $37.65 | $37.65 | $37.65 | 273 |
2022-09-07 | $37.73 | $37.74 | $37.68 | $37.72 | $37.72 | 4,358 |
2022-09-06 | $38.26 | $38.26 | $38.05 | $38.05 | $38.05 | 7,716 |
2022-09-02 | $38.73 | $38.73 | $38.69 | $38.69 | $38.69 | 516 |
2022-09-01 | $38.58 | $38.65 | $38.54 | $38.65 | $38.65 | 532 |
2022-08-31 | $39.18 | $39.18 | $38.91 | $38.91 | $38.91 | 153 |
2022-08-30 | $39.38 | $39.39 | $39.38 | $39.39 | $39.39 | 472 |
2022-08-29 | $40.23 | $40.29 | $40.22 | $40.29 | $40.29 | 552 |
2022-08-26 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 118 |
2022-08-25 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 52 |
2022-08-24 | $39.81 | $39.86 | $39.81 | $39.86 | $39.86 | 657 |
2022-08-23 | $39.71 | $39.71 | $39.56 | $39.56 | $39.56 | 688 |
2022-08-22 | $40.12 | $40.12 | $40.00 | $40.02 | $40.02 | 7,117 |
2022-08-19 | $40.10 | $40.22 | $40.10 | $40.15 | $40.15 | 3,959 |
2022-08-18 | $40.44 | $40.44 | $40.28 | $40.29 | $40.29 | 15,600 |
2022-08-17 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 112 |
2022-08-16 | $40.10 | $40.24 | $40.10 | $40.23 | $40.23 | 984 |
2022-08-15 | $40.25 | $40.32 | $40.25 | $40.32 | $40.32 | 515 |
2022-08-12 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 26 |
2022-08-11 | $40.08 | $40.12 | $40.06 | $40.06 | $40.06 | 549 |
2022-08-10 | $39.69 | $39.96 | $39.69 | $39.96 | $39.96 | 767 |
2022-08-09 | $39.29 | $39.31 | $39.25 | $39.31 | $39.31 | 1,775 |
2022-08-08 | $39.29 | $39.30 | $39.16 | $39.19 | $39.19 | 4,560 |
2022-08-05 | $38.92 | $38.95 | $38.92 | $38.95 | $38.95 | 233 |
2022-08-04 | $39.00 | $39.00 | $38.93 | $38.93 | $38.93 | 314 |
2022-08-03 | $38.87 | $38.97 | $38.87 | $38.97 | $38.97 | 399 |
2022-08-02 | $39.28 | $39.40 | $39.14 | $39.14 | $39.14 | 21,323 |
2022-08-01 | $39.09 | $39.34 | $39.09 | $39.26 | $39.26 | 17,796 |
2022-07-29 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 28 |
2022-07-28 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 25 |
2022-07-27 | $38.66 | $38.66 | $38.62 | $38.62 | $38.62 | 235 |
2022-07-26 | $38.02 | $38.02 | $37.85 | $37.85 | $37.85 | 146 |
2022-07-25 | $37.83 | $37.84 | $37.83 | $37.84 | $37.84 | 162 |
2022-07-22 | $38.06 | $38.11 | $38.06 | $38.11 | $38.11 | 126 |
2022-07-21 | $38.07 | $38.26 | $38.06 | $38.26 | $38.26 | 4,231 |
2022-07-20 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 9 |
2022-07-19 | $37.70 | $37.79 | $37.70 | $37.79 | $37.79 | 384 |
2022-07-18 | $37.01 | $37.04 | $36.95 | $36.95 | $36.95 | 1,144 |
2022-07-15 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 32 |
2022-07-14 | $35.62 | $35.74 | $35.62 | $35.74 | $35.74 | 219 |
2022-07-13 | $36.04 | $36.04 | $35.94 | $35.94 | $35.94 | 403 |
2022-07-12 | $36.45 | $36.45 | $36.24 | $36.24 | $36.24 | 1,598 |
2022-07-11 | $36.56 | $36.59 | $36.56 | $36.59 | $36.59 | 420 |
2022-07-08 | $36.84 | $36.84 | $36.82 | $36.82 | $36.82 | 615 |
2022-07-07 | $36.93 | $36.93 | $36.70 | $36.84 | $36.84 | 6,426 |
2022-07-06 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 7 |
2022-07-05 | $35.83 | $35.83 | $35.74 | $35.78 | $35.78 | 380 |
2022-07-01 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 53 |
2022-06-30 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 14 |
2022-06-29 | $37.22 | $37.22 | $37.08 | $37.08 | $37.08 | 347 |
2022-06-28 | $37.12 | $37.12 | $36.86 | $36.86 | $36.86 | 641 |
2022-06-27 | $36.17 | $36.19 | $36.17 | $36.19 | $36.19 | 355 |
2022-06-24 | $36.29 | $36.37 | $36.26 | $36.32 | $36.32 | 739 |
2022-06-23 | $35.76 | $35.79 | $35.67 | $35.79 | $35.79 | 657 |
2022-06-22 | $36.13 | $36.13 | $36.01 | $36.01 | $36.01 | 658 |
2022-06-21 | $36.90 | $37.17 | $36.90 | $36.99 | $36.99 | 905 |
2022-06-17 | $37.56 | $37.56 | $37.35 | $37.36 | $37.36 | 776 |
2022-06-16 | $37.86 | $37.86 | $37.86 | $37.86 | $37.53 | 171 |
2022-06-15 | $38.26 | $38.49 | $38.26 | $38.49 | $38.15 | 4,289 |
2022-06-14 | $38.30 | $38.30 | $38.12 | $38.12 | $37.79 | 527 |
2022-06-13 | $38.29 | $38.30 | $38.29 | $38.29 | $37.95 | 603 |
2022-06-10 | $39.37 | $39.37 | $39.37 | $39.37 | $39.02 | 69 |
2022-06-09 | $39.86 | $39.87 | $39.49 | $39.49 | $39.15 | 473 |
2022-06-08 | $39.90 | $39.93 | $39.88 | $39.88 | $39.53 | 1,401 |
2022-06-07 | $40.32 | $40.32 | $40.32 | $40.32 | $39.96 | 93 |
2022-06-06 | $40.50 | $40.50 | $40.49 | $40.49 | $40.13 | 1,815 |
2022-06-03 | $40.08 | $40.14 | $40.08 | $40.14 | $39.79 | 621 |
2022-06-02 | $40.19 | $40.46 | $40.19 | $40.46 | $40.10 | 484 |
2022-06-01 | $40.85 | $40.85 | $40.37 | $40.44 | $40.08 | 519 |
2022-05-31 | $41.19 | $41.19 | $41.16 | $41.16 | $40.80 | 515 |
2022-05-27 | $40.59 | $40.59 | $40.59 | $40.59 | $40.23 | 26 |
2022-05-26 | $40.19 | $40.30 | $40.07 | $40.30 | $39.94 | 685 |
2022-05-25 | $40.24 | $40.33 | $40.24 | $40.33 | $39.98 | 134 |
2022-05-24 | $39.04 | $39.13 | $38.85 | $39.13 | $38.79 | 1,042 |
2022-05-23 | $38.85 | $39.01 | $38.85 | $38.95 | $38.61 | 653 |
2022-05-20 | $39.68 | $39.68 | $39.48 | $39.61 | $39.26 | 264 |
2022-05-19 | $39.53 | $39.74 | $39.28 | $39.74 | $39.39 | 783 |
2022-05-18 | $40.28 | $40.28 | $39.88 | $39.88 | $39.53 | 1,097 |
2022-05-17 | $40.11 | $40.11 | $39.91 | $40.07 | $39.71 | 2,715 |
2022-05-16 | $40.87 | $40.95 | $40.85 | $40.94 | $40.58 | 1,142 |
2022-05-13 | $41.06 | $41.40 | $41.06 | $41.40 | $41.03 | 1,319 |
2022-05-12 | $40.68 | $40.88 | $40.68 | $40.72 | $40.36 | 1,296 |
2022-05-11 | $42.40 | $42.43 | $42.32 | $42.32 | $41.95 | 1,430 |
2022-05-10 | $43.08 | $43.08 | $42.73 | $42.77 | $42.40 | 2,676 |
2022-05-09 | $44.20 | $44.26 | $43.86 | $43.86 | $43.47 | 1,751 |
2022-05-06 | $43.48 | $43.51 | $43.35 | $43.51 | $43.13 | 1,883 |
2022-05-05 | $43.24 | $43.45 | $43.24 | $43.35 | $42.97 | 701 |
2022-05-04 | $43.53 | $43.83 | $43.53 | $43.83 | $43.44 | 502 |
2022-05-03 | $43.83 | $43.83 | $43.79 | $43.79 | $43.40 | 441 |
2022-05-02 | $44.03 | $44.04 | $43.79 | $44.01 | $43.62 | 5,063 |
2022-04-29 | $44.18 | $44.18 | $43.94 | $43.94 | $43.56 | 806 |
2022-04-28 | $44.09 | $44.09 | $44.09 | $44.09 | $43.70 | 150 |
2022-04-27 | $43.49 | $43.72 | $43.49 | $43.72 | $43.33 | 685 |
2022-04-26 | $42.90 | $42.90 | $42.60 | $42.60 | $42.23 | 1,411 |
2022-04-25 | $43.11 | $43.11 | $42.93 | $42.93 | $42.55 | 793 |
2022-04-22 | $42.89 | $42.89 | $42.88 | $42.88 | $42.50 | 235 |
2022-04-21 | $43.03 | $43.03 | $43.03 | $43.03 | $42.65 | 258 |
2022-04-20 | $43.56 | $43.74 | $43.56 | $43.74 | $43.36 | 774 |
2022-04-19 | $43.34 | $43.35 | $43.34 | $43.35 | $42.96 | 744 |
2022-04-18 | $43.95 | $44.14 | $43.92 | $44.12 | $43.73 | 1,752 |
2022-04-14 | $43.24 | $43.46 | $43.23 | $43.42 | $43.03 | 3,349 |
2022-04-13 | $43.45 | $43.45 | $43.45 | $43.45 | $43.07 | 90 |
2022-04-12 | $43.68 | $43.68 | $43.47 | $43.50 | $43.12 | 2,852 |
2022-04-11 | $43.10 | $43.23 | $43.10 | $43.23 | $42.85 | 230 |
2022-04-08 | $42.51 | $42.51 | $42.45 | $42.45 | $42.07 | 1,010 |
2022-04-07 | $42.16 | $42.29 | $42.16 | $42.29 | $41.91 | 487 |
2022-04-06 | $42.06 | $42.06 | $42.04 | $42.04 | $41.66 | 369 |
2022-04-05 | $41.80 | $41.80 | $41.80 | $41.80 | $41.43 | 53 |
2022-04-04 | $41.94 | $41.94 | $41.94 | $41.94 | $41.57 | 99 |
2022-04-01 | $41.55 | $41.55 | $41.49 | $41.50 | $41.13 | 525 |
2022-03-31 | $41.30 | $41.30 | $41.30 | $41.30 | $40.94 | 404 |
2022-03-30 | $41.56 | $41.58 | $41.34 | $41.34 | $40.97 | 1,652 |
2022-03-29 | $42.08 | $42.08 | $42.02 | $42.02 | $41.65 | 645 |
2022-03-28 | $41.46 | $41.50 | $41.46 | $41.50 | $41.13 | 3,228 |
2022-03-25 | $41.44 | $41.44 | $41.42 | $41.42 | $41.05 | 208 |
2022-03-24 | $41.24 | $41.38 | $41.24 | $41.38 | $41.01 | 214 |
2022-03-23 | $41.40 | $41.40 | $41.17 | $41.17 | $40.80 | 1,042 |
2022-03-22 | $41.14 | $41.44 | $41.14 | $41.21 | $40.85 | 22,141 |
2022-03-21 | $41.11 | $41.11 | $40.89 | $41.10 | $40.74 | 468 |
2022-03-18 | $40.81 | $40.89 | $40.81 | $40.89 | $40.53 | 457 |
2022-03-17 | $40.71 | $40.73 | $40.71 | $40.73 | $40.37 | 379 |
2022-03-16 | $40.38 | $41.00 | $40.37 | $41.00 | $40.63 | 1,513 |
2022-03-15 | $39.51 | $39.81 | $39.51 | $39.81 | $39.46 | 2,037 |
2022-03-14 | $39.89 | $39.95 | $39.75 | $39.75 | $39.40 | 622 |
2022-03-11 | $40.43 | $40.43 | $40.19 | $40.19 | $39.84 | 1,541 |
2022-03-10 | $40.23 | $40.35 | $40.23 | $40.35 | $40.00 | 790 |
2022-03-09 | $40.71 | $40.71 | $40.59 | $40.69 | $40.33 | 1,797 |
2022-03-08 | $40.92 | $41.11 | $40.92 | $41.11 | $40.75 | 1,847 |
2022-03-07 | $40.67 | $40.84 | $40.61 | $40.61 | $40.25 | 3,426 |
2022-03-04 | $40.21 | $40.33 | $40.21 | $40.33 | $39.97 | 5,331 |
2022-03-03 | $40.56 | $40.69 | $40.53 | $40.60 | $40.24 | 4,452 |
2022-03-02 | $40.18 | $40.38 | $40.13 | $40.38 | $40.02 | 2,117 |
2022-03-01 | $40.14 | $40.26 | $40.13 | $40.26 | $39.91 | 462 |
2022-02-28 | $40.17 | $40.23 | $40.17 | $40.23 | $39.87 | 317 |
2022-02-25 | $39.02 | $39.31 | $39.02 | $39.31 | $38.96 | 257 |
2022-02-24 | $38.94 | $38.94 | $38.94 | $38.94 | $38.59 | 198 |
2022-02-23 | $39.49 | $39.52 | $39.29 | $39.46 | $39.11 | 894 |
2022-02-22 | $39.69 | $39.75 | $39.50 | $39.50 | $39.15 | 1,516 |
2022-02-18 | $39.22 | $39.22 | $39.22 | $39.22 | $38.88 | 35 |
2022-02-17 | $39.35 | $39.41 | $39.35 | $39.36 | $39.01 | 835 |
2022-02-16 | $39.51 | $39.65 | $39.51 | $39.56 | $39.21 | 1,967 |
2022-02-15 | $39.01 | $39.01 | $39.01 | $39.01 | $38.67 | 90 |
2022-02-14 | $38.32 | $38.50 | $38.32 | $38.50 | $38.16 | 1,334 |
2022-02-11 | $38.70 | $38.73 | $38.56 | $38.56 | $38.22 | 231 |
2022-02-10 | $38.54 | $38.56 | $38.54 | $38.56 | $38.22 | 162 |
2022-02-09 | $38.54 | $38.54 | $38.54 | $38.54 | $38.20 | 152 |
2022-02-08 | $38.55 | $38.55 | $38.53 | $38.53 | $38.19 | 786 |
2022-02-07 | $38.52 | $38.62 | $38.52 | $38.62 | $38.28 | 221 |
2022-02-04 | $38.34 | $38.34 | $38.34 | $38.34 | $38.00 | 24 |
2022-02-03 | $38.34 | $38.34 | $38.34 | $38.34 | $38.01 | 79 |
2022-02-02 | $38.40 | $38.50 | $38.36 | $38.45 | $38.11 | 1,807 |
2022-02-01 | $38.71 | $38.71 | $38.71 | $38.71 | $38.37 | 23 |
2022-01-31 | $38.86 | $39.08 | $38.86 | $39.08 | $38.74 | 6,055 |
2022-01-28 | $38.34 | $38.34 | $38.34 | $38.34 | $38.01 | 79 |
2022-01-27 | $38.23 | $38.23 | $38.22 | $38.22 | $37.89 | 449 |
2022-01-26 | $38.12 | $38.12 | $38.12 | $38.12 | $37.79 | 170 |
2022-01-25 | $38.18 | $38.18 | $38.18 | $38.18 | $37.85 | 79 |
2022-01-24 | $37.81 | $37.81 | $37.25 | $37.50 | $37.17 | 651 |
2022-01-21 | $38.44 | $38.57 | $38.31 | $38.31 | $37.97 | 810 |
2022-01-20 | $38.66 | $38.66 | $38.66 | $38.66 | $38.32 | 6 |
2022-01-19 | $38.58 | $38.65 | $38.58 | $38.60 | $38.26 | 1,623 |
2022-01-18 | $38.28 | $38.28 | $38.28 | $38.28 | $37.94 | 206 |
2022-01-14 | $37.93 | $37.93 | $37.93 | $37.93 | $37.59 | 13 |
2022-01-13 | $37.85 | $37.85 | $37.85 | $37.85 | $37.52 | 35 |
2022-01-12 | $37.45 | $37.77 | $37.45 | $37.76 | $37.42 | 1,364 |
2022-01-11 | $37.15 | $37.27 | $37.15 | $37.27 | $36.94 | 295 |
2022-01-10 | $36.38 | $36.38 | $36.38 | $36.38 | $36.05 | 12 |
2022-01-07 | $35.82 | $35.82 | $35.82 | $35.82 | $35.50 | 119 |
2022-01-06 | $35.62 | $35.62 | $35.62 | $35.62 | $35.30 | 124 |
2022-01-05 | $35.63 | $35.63 | $35.63 | $35.63 | $35.32 | 3 |
2022-01-04 | $35.51 | $35.51 | $35.43 | $35.43 | $35.11 | 1,977 |
2022-01-03 | $35.43 | $35.43 | $35.43 | $35.43 | $35.11 | 120 |
2021-12-31 | $35.04 | $35.04 | $35.04 | $35.04 | $34.73 | 18 |
2021-12-30 | $35.21 | $35.21 | $35.21 | $35.21 | $34.90 | 3 |
2021-12-29 | $35.01 | $35.01 | $35.01 | $35.01 | $34.68 | 3 |
2021-12-28 | $35.24 | $35.24 | $35.24 | $35.24 | $34.90 | 407 |
2021-12-27 | $35.09 | $35.12 | $35.09 | $35.12 | $34.79 | 407 |
2021-12-23 | $35.09 | $35.09 | $35.09 | $35.09 | $34.76 | 3 |
2021-12-22 | $34.99 | $34.99 | $34.99 | $34.99 | $34.67 | 17 |
2021-12-21 | $35.01 | $35.01 | $35.01 | $35.01 | $34.68 | 8 |
2021-12-20 | $34.67 | $34.67 | $34.67 | $34.67 | $34.35 | 4 |
2021-12-17 | $34.71 | $34.71 | $34.71 | $34.71 | $34.39 | 24 |
2021-12-16 | $34.86 | $34.86 | $34.86 | $34.86 | $34.53 | 4 |
2021-12-15 | $34.29 | $34.29 | $34.29 | $34.29 | $33.97 | 5 |
2021-12-14 | $33.68 | $33.78 | $33.68 | $33.78 | $33.47 | 204 |
2021-12-13 | $33.62 | $33.62 | $33.62 | $33.62 | $33.30 | 67 |
2021-12-10 | $33.98 | $33.98 | $33.98 | $33.98 | $33.35 | 12 |
2021-12-09 | $33.96 | $33.96 | $33.90 | $33.90 | $33.27 | 126 |
2021-12-08 | $34.22 | $34.34 | $34.22 | $34.34 | $33.71 | 404 |
2021-12-07 | $34.79 | $34.79 | $34.77 | $34.77 | $34.13 | 289 |
2021-12-06 | $34.79 | $34.79 | $34.79 | $34.79 | $34.15 | 1 |
2021-12-03 | $34.27 | $34.27 | $34.22 | $34.26 | $33.63 | 698 |
2021-12-02 | $34.29 | $34.35 | $34.29 | $34.35 | $33.72 | 565 |
2021-12-01 | $33.79 | $33.79 | $33.79 | $33.79 | $33.17 | 40 |
2021-11-30 | $33.63 | $33.63 | $33.46 | $33.63 | $33.01 | 1,247 |
2021-11-29 | $33.79 | $33.79 | $33.79 | $33.79 | $33.17 | 54 |
2021-11-26 | $34.55 | $34.55 | $34.26 | $34.26 | $33.63 | 300 |
2021-11-24 | $35.62 | $35.62 | $35.57 | $35.57 | $34.92 | 182 |
2021-11-23 | $35.39 | $35.49 | $35.39 | $35.49 | $34.83 | 601 |
2021-11-22 | $35.23 | $35.23 | $35.13 | $35.13 | $34.48 | 330 |
2021-11-19 | $36.72 | $36.76 | $36.72 | $36.76 | $36.08 | 419 |
2021-11-18 | $36.83 | $36.83 | $36.80 | $36.80 | $36.13 | 314 |
2021-11-17 | $37.13 | $37.13 | $37.13 | $37.13 | $36.44 | 25 |
2021-11-16 | $36.97 | $37.16 | $36.97 | $37.16 | $36.47 | 932 |
2021-11-15 | $37.36 | $37.46 | $37.31 | $37.36 | $36.67 | 1,310 |
2021-11-12 | $37.70 | $37.72 | $37.70 | $37.72 | $37.03 | 350 |
2021-11-11 | $37.65 | $37.65 | $37.59 | $37.59 | $36.90 | 382 |
2021-11-10 | $37.25 | $37.25 | $37.21 | $37.21 | $36.53 | 301 |
2021-11-09 | $36.93 | $36.95 | $36.92 | $36.92 | $36.24 | 392 |
2021-11-08 | $37.28 | $37.28 | $37.28 | $37.28 | $36.60 | 213 |
2021-11-05 | $36.81 | $36.81 | $36.81 | $36.81 | $36.13 | 30 |
2021-11-04 | $36.64 | $36.64 | $36.64 | $36.64 | $35.97 | 114 |
2021-11-03 | $36.57 | $36.58 | $36.57 | $36.58 | $35.91 | 110 |
2021-11-02 | $36.84 | $36.91 | $36.84 | $36.91 | $36.23 | 411 |
2021-11-01 | $36.61 | $36.77 | $36.61 | $36.77 | $36.09 | 1,545 |
2021-10-29 | $36.84 | $36.84 | $36.78 | $36.78 | $36.10 | 114 |
2021-10-28 | $36.96 | $36.96 | $36.96 | $36.96 | $36.28 | 85 |
2021-10-27 | $37.13 | $37.13 | $37.00 | $37.00 | $36.31 | 1,622 |
2021-10-26 | $37.16 | $37.18 | $37.16 | $37.18 | $36.50 | 457 |
2021-10-25 | $37.35 | $37.37 | $37.29 | $37.37 | $36.68 | 594 |
2021-10-22 | $37.60 | $37.60 | $37.47 | $37.47 | $36.78 | 1,614 |
2021-10-21 | $37.51 | $37.51 | $37.51 | $37.51 | $36.82 | 2 |
2021-10-20 | $37.45 | $37.45 | $37.42 | $37.42 | $36.73 | 424 |
2021-10-19 | $37.05 | $37.05 | $37.05 | $37.05 | $36.37 | 126 |
2021-10-18 | $36.93 | $36.93 | $36.82 | $36.82 | $36.14 | 186 |
2021-10-15 | $37.00 | $37.00 | $37.00 | $37.00 | $36.32 | 64 |
2021-10-14 | $36.70 | $36.70 | $36.66 | $36.66 | $35.99 | 818 |
2021-10-13 | $36.53 | $36.53 | $36.49 | $36.49 | $35.82 | 559 |
2021-10-12 | $36.20 | $36.20 | $36.20 | $36.20 | $35.53 | 3 |
2021-10-11 | $36.06 | $36.06 | $36.06 | $36.06 | $35.39 | 352 |
2021-10-08 | $36.27 | $36.39 | $36.27 | $36.37 | $35.70 | 1,386 |
2021-10-07 | $36.25 | $36.25 | $36.25 | $36.25 | $35.58 | 29 |
2021-10-06 | $36.18 | $36.18 | $36.18 | $36.18 | $35.52 | 16 |
2021-10-05 | $35.91 | $36.16 | $35.91 | $36.16 | $35.49 | 826 |
2021-10-04 | $35.46 | $35.46 | $35.46 | $35.46 | $34.80 | 135 |
2021-10-01 | $35.50 | $35.59 | $35.50 | $35.59 | $34.93 | 291 |
2021-09-30 | $35.50 | $35.50 | $35.50 | $35.50 | $34.85 | 5 |
2021-09-29 | $35.10 | $35.10 | $35.10 | $35.10 | $34.45 | 48 |
2021-09-28 | $35.26 | $35.27 | $35.25 | $35.25 | $34.60 | 575 |
2021-09-27 | $35.37 | $35.37 | $35.37 | $35.37 | $34.72 | 85 |
2021-09-24 | $34.94 | $34.94 | $34.94 | $34.94 | $34.29 | 5 |
2021-09-23 | $35.01 | $35.01 | $35.01 | $35.01 | $34.37 | 193 |
2021-09-22 | $34.97 | $34.97 | $34.97 | $34.97 | $34.33 | 44 |
2021-09-21 | $34.91 | $34.91 | $34.91 | $34.91 | $34.27 | 20 |
2021-09-20 | $35.06 | $35.06 | $34.99 | $34.99 | $34.35 | 276 |
2021-09-17 | $35.28 | $35.28 | $35.28 | $35.28 | $34.63 | 3 |
2021-09-16 | $35.32 | $35.32 | $35.32 | $35.32 | $34.67 | 3 |
2021-09-15 | $35.45 | $35.45 | $35.45 | $35.45 | $34.80 | 5 |
2021-09-14 | $35.20 | $35.20 | $35.18 | $35.18 | $34.53 | 215 |
2021-09-13 | $35.27 | $35.27 | $35.27 | $35.27 | $34.62 | 4 |
2021-09-10 | $35.21 | $35.21 | $35.21 | $35.21 | $34.56 | 20 |
2021-09-09 | $35.23 | $35.23 | $35.23 | $35.23 | $34.58 | 48 |
2021-09-08 | $35.31 | $35.31 | $35.31 | $35.31 | $34.66 | 148 |
2021-09-07 | $35.21 | $35.45 | $35.16 | $35.37 | $34.72 | 4,101 |
2021-09-03 | $35.07 | $35.07 | $35.07 | $35.07 | $34.42 | 55 |
2021-09-02 | $34.87 | $34.87 | $34.87 | $34.87 | $34.22 | 22 |
2021-09-01 | $34.77 | $34.97 | $34.77 | $34.97 | $34.33 | 495 |
2021-08-31 | $34.71 | $34.71 | $34.71 | $34.71 | $34.07 | 1 |
2021-08-30 | $34.59 | $34.59 | $34.48 | $34.48 | $33.85 | 132 |
2021-08-27 | $34.48 | $34.48 | $34.48 | $34.48 | $33.84 | 3 |
2021-08-26 | $34.18 | $34.22 | $34.18 | $34.22 | $33.59 | 2,846 |
2021-08-25 | $34.35 | $34.35 | $34.35 | $34.35 | $33.71 | 25 |
2021-08-24 | $34.53 | $34.53 | $34.53 | $34.53 | $33.89 | 65 |
2021-08-23 | $34.20 | $34.20 | $34.17 | $34.17 | $33.54 | 322 |
2021-08-20 | $34.57 | $34.57 | $34.57 | $34.57 | $33.93 | 3 |
2021-08-19 | $34.53 | $34.58 | $34.53 | $34.58 | $33.94 | 502 |
2021-08-18 | $34.67 | $34.67 | $34.67 | $34.67 | $34.03 | 28 |
2021-08-17 | $35.18 | $35.18 | $35.18 | $35.18 | $34.53 | 25 |
2021-08-16 | $35.08 | $35.08 | $35.08 | $35.08 | $34.43 | 6 |
2021-08-13 | $34.79 | $34.79 | $34.79 | $34.79 | $34.15 | 81 |
2021-08-12 | $34.76 | $34.77 | $34.76 | $34.77 | $34.13 | 118 |
2021-08-11 | $34.93 | $34.96 | $34.93 | $34.96 | $34.32 | 296 |
2021-08-10 | $34.73 | $34.73 | $34.73 | $34.73 | $34.09 | 18 |
2021-08-09 | $34.37 | $34.37 | $34.26 | $34.26 | $33.63 | 2,061 |
2021-08-06 | $34.18 | $34.25 | $34.18 | $34.25 | $33.62 | 352 |
2021-08-05 | $34.32 | $34.32 | $34.32 | $34.32 | $33.69 | 9 |
2021-08-04 | $34.02 | $34.02 | $34.02 | $34.02 | $33.40 | 116 |
2021-08-03 | $34.27 | $34.28 | $34.27 | $34.28 | $33.65 | 2,957 |
2021-08-02 | $33.89 | $33.89 | $33.89 | $33.89 | $33.27 | 3 |
2021-07-30 | $33.53 | $33.53 | $33.53 | $33.53 | $32.92 | 20 |
2021-07-29 | $33.49 | $33.49 | $33.49 | $33.49 | $32.88 | 14 |
2021-07-28 | $33.32 | $33.49 | $33.32 | $33.44 | $32.83 | 2,777 |
2021-07-27 | $33.32 | $33.32 | $33.32 | $33.32 | $32.71 | 18 |
2021-07-26 | $33.21 | $33.21 | $33.21 | $33.21 | $32.60 | 18 |
2021-07-23 | $32.51 | $32.51 | $32.51 | $32.51 | $31.91 | 99 |
2021-07-22 | $32.58 | $32.58 | $32.58 | $32.58 | $31.98 | 5 |
2021-07-21 | $32.58 | $32.58 | $32.58 | $32.58 | $31.98 | 2 |
2021-07-20 | $32.43 | $32.43 | $32.43 | $32.43 | $31.83 | 41 |
2021-07-19 | $32.30 | $32.30 | $32.30 | $32.30 | $31.71 | 31 |
2021-07-16 | $32.77 | $32.78 | $32.76 | $32.78 | $32.18 | 2,743 |
2021-07-15 | $32.89 | $32.89 | $32.89 | $32.89 | $32.28 | 12 |
2021-07-14 | $32.78 | $32.78 | $32.78 | $32.78 | $32.17 | 58 |
2021-07-13 | $32.67 | $32.67 | $32.67 | $32.67 | $32.07 | 82 |
2021-07-12 | $32.68 | $32.77 | $32.68 | $32.77 | $32.17 | 249 |
2021-07-09 | $32.97 | $32.97 | $32.97 | $32.97 | $32.36 | 22 |
2021-07-08 | $32.87 | $32.87 | $32.87 | $32.87 | $32.27 | 51 |
2021-07-07 | $33.12 | $33.12 | $33.12 | $33.12 | $32.51 | 2 |
2021-07-06 | $33.16 | $33.19 | $33.16 | $33.19 | $32.58 | 179 |
2021-07-02 | $33.48 | $33.48 | $33.47 | $33.47 | $32.86 | 2,007 |
2021-07-01 | $33.36 | $33.36 | $33.36 | $33.36 | $32.74 | 6 |
2021-06-30 | $33.26 | $33.26 | $33.26 | $33.26 | $32.65 | 7 |
2021-06-29 | $33.47 | $33.61 | $33.47 | $33.61 | $32.99 | 320 |
2021-06-28 | $33.31 | $33.31 | $33.24 | $33.24 | $32.63 | 152 |
2021-06-25 | $33.25 | $33.25 | $33.25 | $33.25 | $32.64 | 3 |
2021-06-24 | $33.13 | $33.13 | $33.13 | $33.13 | $32.52 | 4 |
2021-06-23 | $33.04 | $33.08 | $33.04 | $33.08 | $32.47 | 341 |
2021-06-22 | $33.05 | $33.05 | $33.05 | $33.05 | $32.44 | 23 |
2021-06-21 | $33.05 | $33.05 | $33.05 | $33.05 | $32.44 | 30 |
2021-06-18 | $32.83 | $32.83 | $32.83 | $32.83 | $32.22 | 94 |
2021-06-17 | $33.03 | $33.03 | $33.03 | $33.03 | $32.42 | 99 |
2021-06-16 | $32.67 | $32.67 | $32.67 | $32.67 | $32.07 | 17 |
2021-06-15 | $32.76 | $32.76 | $32.76 | $32.76 | $32.16 | 12 |
2021-06-14 | $33.02 | $33.02 | $33.02 | $33.02 | $32.41 | 2 |
2021-06-11 | $32.75 | $32.75 | $32.75 | $32.75 | $32.15 | 134 |
2021-06-10 | $32.77 | $32.77 | $32.77 | $32.77 | $32.17 | 22 |
2021-06-09 | $33.25 | $33.25 | $33.16 | $33.16 | $32.20 | 304 |
2021-06-08 | $33.12 | $33.12 | $33.12 | $33.12 | $32.16 | 20 |
2021-06-07 | $32.98 | $32.98 | $32.98 | $32.98 | $32.03 | 63 |
2021-06-04 | $33.27 | $33.27 | $33.24 | $33.24 | $32.28 | 256 |
2021-06-03 | $33.09 | $33.09 | $33.09 | $33.09 | $32.14 | 51 |
2021-06-02 | $33.06 | $33.06 | $33.06 | $33.06 | $32.11 | 9 |
2021-06-01 | $32.86 | $32.86 | $32.86 | $32.86 | $31.91 | 76 |
2021-05-28 | $32.58 | $32.58 | $32.58 | $32.58 | $31.64 | 56 |
2021-05-27 | $32.51 | $32.51 | $32.51 | $32.51 | $31.57 | 89 |
2021-05-26 | $32.50 | $32.50 | $32.50 | $32.50 | $31.56 | 9 |
2021-05-25 | $32.16 | $32.16 | $32.16 | $32.16 | $31.23 | 3 |
2021-05-24 | $31.90 | $31.90 | $31.88 | $31.88 | $30.96 | 251 |
2021-05-21 | $31.81 | $31.81 | $31.81 | $31.81 | $30.89 | 5 |
2021-05-20 | $31.99 | $32.05 | $31.99 | $32.05 | $31.13 | 427 |
2021-05-19 | $32.18 | $32.18 | $32.18 | $32.18 | $31.25 | 304 |
2021-05-18 | $32.34 | $32.34 | $32.34 | $32.34 | $31.40 | 136 |
2021-05-17 | $32.31 | $32.31 | $32.31 | $32.31 | $31.37 | 87 |
2021-05-14 | $31.66 | $31.68 | $31.66 | $31.68 | $30.76 | 1,313 |
2021-05-13 | $31.31 | $31.34 | $31.31 | $31.34 | $30.43 | 350 |
2021-05-12 | $31.26 | $31.26 | $31.16 | $31.16 | $30.26 | 235 |
2021-05-11 | $31.66 | $31.66 | $31.66 | $31.66 | $30.74 | 98 |
2021-05-10 | $31.68 | $31.68 | $31.68 | $31.68 | $30.76 | 122 |
2021-05-07 | $32.08 | $32.08 | $32.08 | $32.08 | $31.16 | 31 |
2021-05-06 | $31.79 | $31.79 | $31.79 | $31.79 | $30.87 | 42 |
2021-05-05 | $31.83 | $31.83 | $31.76 | $31.76 | $30.85 | 425 |
2021-05-04 | $31.90 | $31.90 | $31.90 | $31.90 | $30.98 | 43 |
2021-05-03 | $31.99 | $32.08 | $31.99 | $32.02 | $31.09 | 965 |
2021-04-30 | $32.08 | $32.08 | $32.08 | $32.08 | $31.15 | 8 |
2021-04-29 | $32.27 | $32.38 | $32.27 | $32.38 | $31.44 | 841 |
2021-04-28 | $32.81 | $32.93 | $32.81 | $32.93 | $31.98 | 181 |
2021-04-27 | $31.76 | $31.76 | $31.76 | $31.76 | $30.84 | 14 |
2021-04-26 | $31.54 | $31.56 | $31.54 | $31.56 | $30.65 | 239 |
2021-04-23 | $31.42 | $31.42 | $31.34 | $31.34 | $30.43 | 141 |
2021-04-22 | $31.37 | $31.37 | $31.25 | $31.25 | $30.34 | 255 |
2021-04-21 | $31.40 | $31.40 | $31.40 | $31.40 | $30.49 | 6 |
2021-04-20 | $31.17 | $31.17 | $31.17 | $31.17 | $30.27 | 59 |
2021-04-19 | $31.40 | $31.40 | $31.40 | $31.40 | $30.49 | 49 |
2021-04-16 | $31.07 | $31.07 | $31.07 | $31.07 | $30.17 | 114 |
2021-04-15 | $30.90 | $31.08 | $30.90 | $31.08 | $30.18 | 1,510 |
2021-04-14 | $30.45 | $30.45 | $30.45 | $30.45 | $29.57 | 77 |
2021-04-13 | $30.46 | $30.46 | $30.46 | $30.46 | $29.58 | 5 |
2021-04-12 | $30.65 | $30.65 | $30.60 | $30.60 | $29.72 | 157 |
2021-04-09 | $30.87 | $30.87 | $30.87 | $30.87 | $29.98 | 4 |
2021-04-08 | $30.85 | $30.90 | $30.74 | $30.90 | $30.01 | 3,418 |
2021-04-07 | $30.88 | $30.88 | $30.88 | $30.88 | $29.99 | 14 |
2021-04-06 | $30.98 | $30.98 | $30.98 | $30.98 | $30.09 | 105 |
2021-04-05 | $30.87 | $30.87 | $30.78 | $30.78 | $29.89 | 640 |
2021-04-01 | $30.54 | $30.54 | $30.49 | $30.49 | $29.60 | 743 |
2021-03-31 | $30.58 | $30.58 | $30.55 | $30.55 | $29.67 | 4,502 |
2021-03-30 | $29.31 | $29.31 | $29.31 | $29.31 | $28.47 | 74 |
2021-03-29 | $29.30 | $29.30 | $29.30 | $29.30 | $28.45 | 6 |
2021-03-26 | $29.08 | $29.08 | $29.08 | $29.08 | $28.24 | 8 |
2021-03-25 | $28.71 | $28.71 | $28.71 | $28.71 | $27.88 | 5 |
2021-03-24 | $28.64 | $28.64 | $28.64 | $28.64 | $27.82 | 11 |
2021-03-23 | $28.58 | $28.58 | $28.58 | $28.58 | $27.75 | 61 |
2021-03-22 | $28.93 | $28.93 | $28.89 | $28.89 | $28.05 | 671 |
2021-03-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.08 | 3 |
2021-03-18 | $28.76 | $28.76 | $28.76 | $28.76 | $27.92 | 42 |
2021-03-17 | $29.23 | $29.42 | $29.23 | $29.42 | $28.57 | 800 |
2021-03-16 | $29.48 | $29.48 | $29.48 | $29.48 | $28.62 | 184 |
2021-03-15 | $29.28 | $29.43 | $29.28 | $29.43 | $28.58 | 345 |
2021-03-12 | $29.05 | $29.05 | $29.05 | $29.05 | $28.21 | 19 |
2021-03-11 | $29.22 | $29.22 | $29.22 | $29.22 | $28.37 | 60 |
2021-03-10 | $29.14 | $29.24 | $29.14 | $29.24 | $28.39 | 440 |
2021-03-09 | $28.65 | $28.71 | $28.65 | $28.71 | $27.88 | 172 |
2021-03-08 | $28.52 | $28.60 | $28.49 | $28.60 | $27.77 | 616 |
2021-03-05 | $28.25 | $28.25 | $28.25 | $28.25 | $27.43 | 48 |
2021-03-04 | $28.14 | $28.18 | $28.05 | $28.05 | $27.24 | 235 |
2021-03-03 | $28.25 | $28.25 | $28.25 | $28.25 | $27.43 | 10 |
2021-03-02 | $28.15 | $28.15 | $28.15 | $28.15 | $27.34 | 6 |
2021-03-01 | $27.91 | $27.91 | $27.91 | $27.91 | $27.10 | 25 |
2021-02-26 | $27.61 | $27.61 | $27.54 | $27.54 | $26.74 | 157 |
2021-02-25 | $27.78 | $27.78 | $27.78 | $27.78 | $26.98 | 13 |
2021-02-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.08 | 29 |
2021-02-23 | $27.99 | $27.99 | $27.99 | $27.99 | $27.18 | 53 |
2021-02-22 | $27.61 | $27.61 | $27.61 | $27.61 | $26.81 | 9 |
2021-02-19 | $27.64 | $27.64 | $27.64 | $27.64 | $26.84 | 64 |
2021-02-18 | $27.60 | $27.60 | $27.60 | $27.60 | $26.80 | 105 |
2021-02-17 | $27.73 | $27.73 | $27.73 | $27.73 | $26.93 | 2 |
2021-02-16 | $27.66 | $27.66 | $27.65 | $27.65 | $26.85 | 264 |
2021-02-12 | $27.32 | $27.32 | $27.32 | $27.32 | $26.53 | 21 |
2021-02-11 | $27.33 | $27.33 | $27.33 | $27.33 | $26.54 | 12 |
2021-02-10 | $27.24 | $27.24 | $27.23 | $27.23 | $26.44 | 249 |
2021-02-09 | $26.99 | $27.25 | $26.99 | $27.25 | $26.46 | 348 |
2021-02-08 | $26.92 | $26.92 | $26.92 | $26.92 | $26.14 | 27 |
2021-02-05 | $26.56 | $26.56 | $26.56 | $26.56 | $25.79 | 53 |
2021-02-04 | $26.43 | $26.43 | $26.43 | $26.43 | $25.67 | 66 |
2021-02-03 | $26.23 | $26.23 | $26.23 | $26.23 | $25.47 | 2 |
2021-02-02 | $26.40 | $26.40 | $26.40 | $26.40 | $25.64 | 94 |
2021-02-01 | $26.36 | $26.48 | $26.36 | $26.48 | $25.72 | 1,076 |
2021-01-29 | $26.73 | $26.73 | $26.54 | $26.54 | $25.78 | 352 |
2021-01-28 | $26.87 | $26.87 | $26.87 | $26.87 | $26.09 | 43 |
2021-01-27 | $26.64 | $26.64 | $26.64 | $26.64 | $25.87 | 9 |
2021-01-26 | $26.82 | $26.82 | $26.82 | $26.82 | $26.04 | 11 |
2021-01-25 | $26.96 | $26.96 | $26.92 | $26.92 | $26.14 | 246 |
2021-01-22 | $26.99 | $26.99 | $26.99 | $26.99 | $26.21 | 12 |
2021-01-21 | $27.01 | $27.09 | $27.01 | $27.09 | $26.31 | 169 |
2021-01-20 | $27.15 | $27.15 | $27.07 | $27.10 | $26.32 | 506 |
2021-01-19 | $27.31 | $27.31 | $26.98 | $26.98 | $26.20 | 504 |
2021-01-15 | $27.08 | $27.08 | $27.08 | $27.08 | $26.30 | 1 |
2021-01-14 | $27.27 | $27.27 | $27.27 | $27.27 | $26.48 | 17 |
2021-01-13 | $27.23 | $27.23 | $27.23 | $27.23 | $26.44 | 17 |
2021-01-12 | $27.17 | $27.17 | $27.17 | $27.17 | $26.39 | 26 |
2021-01-11 | $27.04 | $27.04 | $27.04 | $27.04 | $26.25 | 55 |
2021-01-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.21 | 12 |
2021-01-07 | $26.69 | $26.69 | $26.69 | $26.69 | $25.92 | 4 |
2021-01-06 | $26.60 | $26.60 | $26.60 | $26.60 | $25.83 | 50 |
2021-01-05 | $26.58 | $26.58 | $26.58 | $26.58 | $25.81 | 12 |
2021-01-04 | $26.31 | $26.31 | $26.31 | $26.31 | $25.55 | 10 |
2020-12-31 | $26.35 | $26.35 | $26.35 | $26.35 | $25.59 | 36 |
2020-12-30 | $26.63 | $26.63 | $26.63 | $26.63 | $25.86 | 3 |
2020-12-29 | $26.66 | $26.66 | $26.66 | $26.66 | $25.89 | 55 |
2020-12-28 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 57 |
2020-12-24 | $26.48 | $26.48 | $26.48 | $26.48 | $25.71 | 39 |
2020-12-23 | $26.58 | $26.58 | $26.58 | $26.58 | $25.81 | 11 |
2020-12-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.54 | 6 |
2020-12-21 | $26.16 | $26.16 | $26.16 | $26.16 | $25.40 | 6 |
2020-12-18 | $26.70 | $26.70 | $26.56 | $26.56 | $25.80 | 277 |
2020-12-17 | $26.60 | $26.60 | $26.60 | $26.60 | $25.83 | 1 |
2020-12-16 | $26.46 | $26.46 | $26.45 | $26.45 | $25.69 | 102 |
2020-12-15 | $26.40 | $26.40 | $26.40 | $26.40 | $25.64 | 3 |
2020-12-14 | $26.14 | $26.14 | $26.14 | $26.14 | $25.38 | 3 |
2020-12-11 | $26.46 | $26.46 | $26.46 | $26.46 | $25.53 | 5 |
2020-12-10 | $26.65 | $26.65 | $26.65 | $26.65 | $25.71 | 201 |
2020-12-09 | $26.29 | $26.29 | $26.29 | $26.29 | $25.36 | 1 |
2020-12-08 | $26.40 | $26.40 | $26.40 | $26.40 | $25.46 | 1 |
2020-12-07 | $26.38 | $26.38 | $26.38 | $26.38 | $25.45 | 105 |
2020-12-04 | $26.73 | $26.73 | $26.73 | $26.73 | $25.78 | 3 |
2020-12-03 | $26.50 | $26.50 | $26.50 | $26.50 | $25.56 | 16 |
2020-12-02 | $26.55 | $26.55 | $26.55 | $26.55 | $25.61 | 3 |
2020-12-01 | $26.69 | $26.69 | $26.69 | $26.69 | $25.75 | 6 |
2020-11-30 | $26.49 | $26.49 | $26.49 | $26.49 | $25.55 | 12 |
2020-11-27 | $26.61 | $26.61 | $26.61 | $26.61 | $25.67 | 1 |
2020-11-25 | $26.50 | $26.68 | $26.50 | $26.68 | $25.74 | 303 |
2020-11-24 | $26.58 | $26.58 | $26.58 | $26.58 | $25.64 | 5 |
2020-11-23 | $26.16 | $26.16 | $26.16 | $26.16 | $25.24 | 2 |
2020-11-20 | $26.27 | $26.27 | $26.27 | $26.27 | $25.34 | 25 |
2020-11-19 | $26.15 | $26.15 | $26.15 | $26.15 | $25.22 | 14 |
2020-11-18 | $26.14 | $26.14 | $26.14 | $26.14 | $25.22 | 6 |
2020-11-17 | $26.24 | $26.24 | $26.24 | $26.24 | $25.31 | 1 |
2020-11-16 | $26.05 | $26.05 | $26.05 | $26.05 | $25.13 | 1 |
2020-11-13 | $25.70 | $25.70 | $25.70 | $25.70 | $24.79 | 9 |
2020-11-12 | $25.65 | $25.65 | $25.62 | $25.62 | $24.71 | 123 |
2020-11-11 | $25.93 | $25.93 | $25.93 | $25.93 | $25.01 | 2 |
2020-11-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.07 | 1 |
2020-11-09 | $25.62 | $25.62 | $25.62 | $25.62 | $24.71 | 32 |
2020-11-06 | $24.96 | $24.96 | $24.96 | $24.96 | $24.07 | 2 |
2020-11-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.05 | 2 |
2020-11-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.18 | 3 |
2020-11-03 | $24.59 | $24.59 | $24.59 | $24.59 | $23.72 | 3 |
2020-11-02 | $24.43 | $24.56 | $24.25 | $24.56 | $23.69 | 2,402 |
2020-10-30 | $24.13 | $24.13 | $24.13 | $24.13 | $23.27 | 2 |
2020-10-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.45 | 2 |
2020-10-28 | $24.63 | $24.63 | $24.63 | $24.63 | $23.76 | 94 |
2020-10-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.08 | 2 |
2020-10-26 | $25.04 | $25.04 | $25.04 | $25.04 | $24.16 | 42 |
2020-10-23 | $25.85 | $25.93 | $25.85 | $25.93 | $25.02 | 103 |
2020-10-22 | $25.85 | $25.85 | $25.85 | $25.85 | $24.94 | 8 |
2020-10-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.06 | 26 |
2020-10-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.07 | 16 |
2020-10-19 | $25.84 | $25.84 | $25.84 | $25.84 | $24.93 | 41 |
2020-10-16 | $26.14 | $26.14 | $26.14 | $26.14 | $25.21 | 20 |
2020-10-15 | $26.10 | $26.10 | $26.10 | $26.10 | $25.17 | 3 |
2020-10-14 | $26.20 | $26.20 | $26.20 | $26.20 | $25.27 | 22 |
2020-10-13 | $26.20 | $26.20 | $26.20 | $26.20 | $25.27 | 1 |
2020-10-12 | $26.01 | $26.01 | $25.96 | $25.97 | $25.05 | 778 |
2020-10-09 | $25.68 | $25.68 | $25.68 | $25.68 | $24.77 | 85 |
2020-10-08 | $25.60 | $25.60 | $25.57 | $25.57 | $24.67 | 121 |
2020-10-07 | $25.34 | $25.34 | $25.34 | $25.34 | $24.44 | 71 |
2020-10-06 | $25.47 | $25.48 | $25.37 | $25.37 | $24.47 | 217 |
2020-10-05 | $25.06 | $25.06 | $25.06 | $25.06 | $24.17 | 21 |
2020-10-02 | $24.83 | $24.83 | $24.83 | $24.83 | $23.95 | 7 |
2020-10-01 | $25.07 | $25.07 | $25.07 | $25.07 | $24.18 | 23 |
2020-09-30 | $25.18 | $25.18 | $25.18 | $25.18 | $24.28 | 56 |
2020-09-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.10 | 116 |
2020-09-28 | $25.28 | $25.28 | $25.16 | $25.16 | $24.27 | 116 |
2020-09-25 | $25.02 | $25.02 | $25.02 | $25.02 | $24.14 | 2 |
2020-09-24 | $25.02 | $25.10 | $25.02 | $25.10 | $24.21 | 231 |
2020-09-23 | $24.79 | $24.79 | $24.79 | $24.79 | $23.91 | 122 |
2020-09-22 | $25.11 | $25.11 | $25.11 | $25.11 | $24.22 | 9 |
2020-09-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.46 | 267 |
2020-09-18 | $25.38 | $25.42 | $25.38 | $25.42 | $24.52 | 148 |
2020-09-17 | $25.44 | $25.49 | $25.44 | $25.49 | $24.59 | 101 |
2020-09-16 | $25.30 | $25.30 | $25.30 | $25.30 | $24.40 | 51 |
2020-09-15 | $25.38 | $25.38 | $25.38 | $25.38 | $24.48 | 108 |
2020-09-14 | $25.18 | $25.18 | $25.18 | $25.18 | $24.29 | 9 |
2020-09-11 | $24.75 | $24.75 | $24.75 | $24.75 | $23.87 | 7 |
2020-09-10 | $24.62 | $24.62 | $24.62 | $24.62 | $23.75 | 12 |
2020-09-09 | $24.79 | $24.79 | $24.79 | $24.79 | $23.91 | 346 |
2020-09-08 | $24.53 | $24.54 | $24.53 | $24.54 | $23.67 | 346 |
2020-09-04 | $24.44 | $24.44 | $24.44 | $24.44 | $23.57 | 40 |
2020-09-03 | $24.39 | $24.39 | $24.39 | $24.39 | $23.53 | 2 |
2020-09-02 | $24.36 | $24.36 | $24.36 | $24.36 | $23.50 | 167 |
2020-09-01 | $24.36 | $24.37 | $24.36 | $24.37 | $23.50 | 104 |
2020-08-31 | $24.50 | $24.50 | $24.50 | $24.50 | $23.63 | 31 |
2020-08-28 | $24.40 | $24.40 | $24.40 | $24.40 | $23.54 | 60 |
2020-08-27 | $24.35 | $24.35 | $24.35 | $24.35 | $23.49 | 44 |
2020-08-26 | $24.51 | $24.51 | $24.51 | $24.51 | $23.64 | 8 |
2020-08-25 | $24.56 | $24.56 | $24.56 | $24.56 | $23.69 | 2 |
2020-08-24 | $24.46 | $24.46 | $24.46 | $24.46 | $23.60 | 70 |
2020-08-21 | $24.44 | $24.44 | $24.44 | $24.44 | $23.58 | 363 |
2020-08-20 | $24.33 | $24.45 | $24.33 | $24.45 | $23.58 | 158 |
2020-08-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.39 | 5 |
2020-08-18 | $24.32 | $24.32 | $24.32 | $24.32 | $23.46 | 1 |
2020-08-17 | $24.31 | $24.35 | $24.31 | $24.31 | $23.45 | 1,639 |
2020-08-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.15 | 51 |
2020-08-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.01 | 2 |
2020-08-12 | $23.75 | $23.75 | $23.75 | $23.75 | $22.91 | 18 |
2020-08-11 | $23.40 | $23.40 | $23.40 | $23.40 | $22.57 | 7 |
2020-08-10 | $23.41 | $23.41 | $23.41 | $23.41 | $22.58 | 91 |
2020-08-07 | $23.23 | $23.23 | $23.22 | $23.22 | $22.40 | 178 |
2020-08-06 | $23.31 | $23.31 | $23.31 | $23.31 | $22.49 | 131 |
2020-08-05 | $23.17 | $23.17 | $23.17 | $23.17 | $22.35 | 3 |
2020-08-04 | $22.86 | $22.86 | $22.86 | $22.86 | $22.05 | 14 |
2020-08-03 | $22.78 | $22.78 | $22.78 | $22.78 | $21.97 | 17 |
2020-07-31 | $22.59 | $22.78 | $22.59 | $22.78 | $21.97 | 658 |
2020-07-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.16 | 1 |
2020-07-29 | $23.18 | $23.18 | $23.18 | $23.18 | $22.36 | 51 |
2020-07-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.14 | 27 |
2020-07-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.38 | 2 |
2020-07-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.09 | 1 |
2020-07-23 | $22.82 | $22.82 | $22.82 | $22.82 | $22.01 | 4 |
2020-07-22 | $22.97 | $22.97 | $22.97 | $22.97 | $22.16 | 64 |
2020-07-21 | $22.96 | $22.96 | $22.91 | $22.91 | $22.10 | 117 |
2020-07-20 | $22.85 | $22.94 | $22.85 | $22.94 | $22.13 | 117 |
2020-07-17 | $23.08 | $23.08 | $23.08 | $23.08 | $22.26 | 100 |
2020-07-16 | $23.19 | $23.19 | $23.19 | $23.19 | $22.37 | 100 |
2020-07-15 | $23.16 | $23.16 | $23.16 | $23.16 | $22.34 | 100 |
2020-07-14 | $22.75 | $23.22 | $22.75 | $23.22 | $22.40 | 300 |
2020-07-13 | $23.01 | $23.01 | $22.96 | $22.96 | $22.15 | 364 |
2020-07-10 | $23.03 | $23.03 | $23.03 | $23.03 | $22.22 | 100 |
2020-07-09 | $23.10 | $23.10 | $23.10 | $23.10 | $22.28 | 100 |
2020-07-08 | $23.23 | $23.23 | $23.23 | $23.23 | $22.41 | 2 |
2020-07-07 | $23.30 | $23.30 | $23.17 | $23.17 | $22.35 | 106 |
2020-07-06 | $23.19 | $23.19 | $23.17 | $23.17 | $22.35 | 200 |
2020-07-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.15 | 100 |
2020-07-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.05 | 100 |
2020-06-30 | $22.65 | $22.65 | $22.65 | $22.65 | $21.85 | 0 |
2020-06-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.04 | 688 |
2020-06-26 | $22.83 | $22.85 | $22.82 | $22.85 | $22.04 | 688 |
2020-06-25 | $22.92 | $22.97 | $22.92 | $22.97 | $22.16 | 144 |
2020-06-24 | $22.41 | $22.41 | $22.41 | $22.41 | $21.62 | 55 |
2020-06-23 | $22.89 | $22.89 | $22.67 | $22.67 | $21.87 | 568 |
2020-06-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.09 | 13 |
2020-06-19 | $23.47 | $23.47 | $23.05 | $23.06 | $22.24 | 4,823 |
2020-06-18 | $23.15 | $23.15 | $23.15 | $23.15 | $22.33 | 7 |
2020-06-17 | $23.06 | $23.06 | $23.06 | $23.06 | $22.24 | 26 |
2020-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.19 | 8 |
2020-06-15 | $23.02 | $23.05 | $23.02 | $23.05 | $22.23 | 529 |
2020-06-12 | $22.75 | $22.75 | $22.65 | $22.65 | $21.85 | 127 |
2020-06-11 | $22.53 | $22.53 | $22.53 | $22.53 | $21.73 | 7 |
2020-06-10 | $23.65 | $23.65 | $23.65 | $23.65 | $22.42 | 8 |
2020-06-09 | $23.76 | $23.76 | $23.76 | $23.76 | $22.53 | 25 |
2020-06-08 | $23.72 | $23.72 | $23.72 | $23.72 | $22.49 | 71 |
2020-06-05 | $23.82 | $23.85 | $23.72 | $23.72 | $22.49 | 2,084 |
2020-06-04 | $23.25 | $23.25 | $23.16 | $23.16 | $21.96 | 205 |
2020-06-03 | $23.45 | $23.64 | $23.45 | $23.64 | $22.41 | 404 |
2020-06-02 | $23.79 | $23.79 | $23.79 | $23.79 | $22.55 | 2 |
2020-06-01 | $23.63 | $23.63 | $23.63 | $23.63 | $22.40 | 43 |
2020-05-29 | $22.92 | $22.92 | $22.92 | $22.92 | $21.73 | 2 |
2020-05-28 | $22.67 | $22.67 | $22.67 | $22.67 | $21.49 | 100 |
2020-05-27 | $22.89 | $22.89 | $22.89 | $22.89 | $21.70 | 0 |
2020-05-26 | $22.76 | $22.76 | $22.76 | $22.76 | $21.58 | 4 |
2020-05-22 | $22.41 | $22.41 | $22.41 | $22.41 | $21.25 | 51 |
2020-05-21 | $22.55 | $22.55 | $22.55 | $22.55 | $21.38 | 6 |
2020-05-20 | $22.58 | $22.58 | $22.58 | $22.58 | $21.41 | 8 |
2020-05-19 | $22.46 | $22.46 | $22.46 | $22.46 | $21.29 | 10 |
2020-05-18 | $22.51 | $22.51 | $22.51 | $22.51 | $21.34 | 23 |
2020-05-15 | $21.20 | $21.20 | $21.20 | $21.20 | $20.10 | 0 |
2020-05-14 | $21.40 | $21.40 | $21.40 | $21.40 | $20.29 | 13 |
2020-05-13 | $21.16 | $21.16 | $21.16 | $21.16 | $20.06 | 68 |
2020-05-12 | $21.03 | $21.03 | $21.03 | $21.03 | $19.94 | 3 |
2020-05-11 | $20.84 | $20.84 | $20.84 | $20.84 | $19.76 | 16 |
2020-05-08 | $20.71 | $20.71 | $20.71 | $20.71 | $19.63 | 16 |
2020-05-07 | $20.75 | $20.75 | $20.75 | $20.75 | $19.67 | 85 |
2020-05-06 | $20.75 | $20.75 | $20.75 | $20.75 | $19.67 | 3 |
2020-05-05 | $20.96 | $20.96 | $20.96 | $20.96 | $19.87 | 509 |
2020-05-04 | $21.61 | $21.61 | $21.61 | $21.61 | $20.49 | 4 |
2020-05-01 | $21.93 | $21.93 | $21.93 | $21.93 | $20.79 | 5 |
2020-04-30 | $22.05 | $22.05 | $22.05 | $22.05 | $20.90 | 7 |
2020-04-29 | $21.52 | $21.52 | $21.52 | $21.52 | $20.40 | 5 |
2020-04-28 | $21.54 | $21.54 | $21.52 | $21.52 | $20.40 | 120 |
2020-04-27 | $20.86 | $20.86 | $20.86 | $20.86 | $19.78 | 5 |
2020-04-24 | $20.85 | $20.85 | $20.85 | $20.85 | $19.77 | 7 |
2020-04-23 | $20.69 | $20.69 | $20.69 | $20.69 | $19.62 | 21 |
2020-04-22 | $20.02 | $20.02 | $20.02 | $20.02 | $18.98 | 11 |
2020-04-21 | $20.14 | $20.14 | $20.00 | $20.02 | $18.98 | 953 |
2020-04-20 | $20.96 | $20.96 | $20.96 | $20.96 | $19.87 | 42 |
2020-04-17 | $21.12 | $21.12 | $20.96 | $20.96 | $19.87 | 367 |
2020-04-16 | $20.86 | $20.86 | $20.86 | $20.86 | $19.78 | 13 |
2020-04-15 | $20.99 | $20.99 | $20.99 | $20.99 | $19.90 | 296 |
2020-04-14 | $21.35 | $21.35 | $21.35 | $21.35 | $20.24 | 24 |
2020-04-13 | $21.61 | $21.61 | $21.33 | $21.35 | $20.24 | 340 |
2020-04-09 | $22.28 | $22.28 | $21.33 | $21.33 | $20.22 | 831 |
2020-04-08 | $22.05 | $22.08 | $22.05 | $22.08 | $20.93 | 1,698 |
2020-04-07 | $22.03 | $22.03 | $21.68 | $21.68 | $20.55 | 2,081 |
2020-04-06 | $21.80 | $21.90 | $21.80 | $21.86 | $20.72 | 2,370 |
2020-04-03 | $21.52 | $21.52 | $21.52 | $21.52 | $20.40 | 3 |
2020-04-02 | $21.52 | $21.52 | $21.52 | $21.52 | $20.40 | 66 |
2020-04-01 | $20.37 | $20.37 | $20.37 | $20.37 | $19.31 | 60 |
2020-03-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.43 | 17 |
2020-03-30 | $19.98 | $19.98 | $19.98 | $19.98 | $18.94 | 32 |
2020-03-27 | $19.92 | $19.92 | $19.42 | $19.42 | $18.41 | 1,029 |
2020-03-26 | $20.62 | $20.62 | $20.62 | $20.62 | $19.55 | 30 |
2020-03-25 | $19.57 | $19.73 | $19.57 | $19.73 | $18.70 | 265 |
2020-03-24 | $19.42 | $19.42 | $19.23 | $19.23 | $18.23 | 1,611 |
2020-03-23 | $18.82 | $18.82 | $18.22 | $18.22 | $17.27 | 1,023 |
2020-03-20 | $18.95 | $18.95 | $18.95 | $18.95 | $17.97 | 30 |
2020-03-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.49 | 17 |
2020-03-18 | $18.48 | $18.48 | $18.48 | $18.48 | $17.52 | 52 |
2020-03-17 | $19.94 | $19.94 | $19.94 | $19.94 | $18.90 | 51 |
2020-03-16 | $18.14 | $18.14 | $18.14 | $18.14 | $17.20 | 61 |
2020-03-13 | $19.14 | $19.14 | $19.14 | $19.14 | $18.15 | 67 |
2020-03-12 | $17.87 | $18.12 | $17.70 | $18.12 | $17.18 | 2,656 |
2020-03-11 | $20.09 | $20.09 | $19.77 | $19.77 | $18.74 | 2,302 |
2020-03-10 | $20.97 | $20.97 | $20.97 | $20.97 | $19.88 | 147 |
2020-03-09 | $18.49 | $18.49 | $18.49 | $18.49 | $17.53 | 196 |
2020-03-06 | $21.68 | $21.75 | $21.68 | $21.75 | $20.62 | 134 |
2020-03-05 | $22.53 | $22.56 | $22.36 | $22.36 | $21.20 | 1,281 |
2020-03-04 | $22.83 | $22.83 | $22.83 | $22.83 | $21.64 | 3 |
2020-03-03 | $22.88 | $23.02 | $22.88 | $23.02 | $21.82 | 103 |
2020-03-02 | $22.42 | $22.97 | $22.42 | $22.97 | $21.78 | 1,109 |
2020-02-28 | $22.36 | $22.69 | $22.20 | $22.69 | $21.51 | 555 |
2020-02-27 | $22.95 | $22.95 | $22.81 | $22.81 | $21.62 | 316 |
2020-02-26 | $23.40 | $23.40 | $23.40 | $23.40 | $22.18 | 21 |
2020-02-25 | $23.34 | $23.34 | $23.34 | $23.34 | $22.13 | 36 |
2020-02-24 | $23.61 | $23.61 | $23.59 | $23.59 | $22.36 | 692 |
2020-02-21 | $24.37 | $24.39 | $24.37 | $24.39 | $23.12 | 212 |
2020-02-20 | $24.29 | $24.29 | $24.29 | $24.29 | $23.03 | 722 |
2020-02-19 | $24.31 | $24.31 | $24.31 | $24.31 | $23.05 | 31 |
2020-02-18 | $24.15 | $24.15 | $24.15 | $24.15 | $22.90 | 166 |
2020-02-14 | $24.10 | $24.10 | $24.10 | $24.10 | $22.85 | 88 |
2020-02-13 | $24.16 | $24.16 | $24.14 | $24.14 | $22.89 | 141 |
2020-02-12 | $24.38 | $24.38 | $24.38 | $24.38 | $23.11 | 51 |
2020-02-11 | $24.37 | $24.37 | $24.37 | $24.37 | $23.10 | 60 |
2020-02-10 | $24.45 | $24.45 | $24.45 | $24.45 | $23.18 | 160 |
2020-02-07 | $24.48 | $24.48 | $24.43 | $24.43 | $23.16 | 1,434 |
2020-02-06 | $24.63 | $24.64 | $24.63 | $24.64 | $23.36 | 322 |
2020-02-05 | $24.69 | $24.69 | $24.69 | $24.69 | $23.41 | 807 |
2020-02-04 | $25.04 | $25.04 | $24.95 | $24.95 | $23.65 | 603 |
2020-02-03 | $24.95 | $24.95 | $24.95 | $24.95 | $23.65 | 26 |
2020-01-31 | $24.96 | $25.06 | $24.96 | $25.06 | $23.76 | 965 |
2020-01-30 | $25.28 | $25.28 | $25.28 | $25.28 | $23.96 | 17 |
2020-01-29 | $25.03 | $25.03 | $25.03 | $25.03 | $23.73 | 27 |
2020-01-28 | $25.06 | $25.06 | $25.06 | $25.06 | $23.76 | 176 |
2020-01-27 | $25.06 | $25.06 | $25.06 | $25.06 | $23.76 | 44 |
2020-01-24 | $25.55 | $25.55 | $25.55 | $25.55 | $24.22 | 282 |
2020-01-23 | $25.62 | $25.62 | $25.62 | $25.62 | $24.29 | 15 |
2020-01-22 | $26.02 | $26.04 | $25.81 | $25.81 | $24.47 | 4,399 |
2020-01-21 | $26.20 | $26.20 | $26.06 | $26.06 | $24.71 | 202 |
2020-01-17 | $26.31 | $26.31 | $26.31 | $26.31 | $24.94 | 53 |
2020-01-16 | $26.20 | $26.25 | $26.19 | $26.19 | $24.83 | 654 |
2020-01-15 | $26.07 | $26.09 | $26.07 | $26.09 | $24.73 | 293 |
2020-01-14 | $26.15 | $26.15 | $26.15 | $26.15 | $24.79 | 9 |
2020-01-13 | $26.14 | $26.14 | $26.14 | $26.14 | $24.78 | 22 |
2020-01-10 | $25.93 | $25.93 | $25.93 | $25.93 | $24.58 | 10 |
2020-01-09 | $25.80 | $25.80 | $25.80 | $25.80 | $24.46 | 94 |
2020-01-08 | $25.39 | $25.39 | $25.39 | $25.39 | $24.07 | 100 |
2020-01-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.06 | 41 |
2020-01-06 | $25.46 | $25.46 | $25.44 | $25.44 | $24.12 | 277 |
2020-01-03 | $25.90 | $25.90 | $25.68 | $25.68 | $24.35 | 409 |
2020-01-02 | $26.17 | $26.22 | $26.17 | $26.22 | $24.86 | 171 |
2019-12-31 | $26.04 | $26.04 | $26.01 | $26.01 | $24.66 | 215 |
2019-12-30 | $25.84 | $25.84 | $25.77 | $25.77 | $24.43 | 353 |
2019-12-27 | $26.17 | $26.17 | $26.17 | $26.17 | $24.81 | 155 |
2019-12-26 | $26.12 | $26.23 | $26.12 | $26.23 | $24.87 | 744 |
2019-12-24 | $26.37 | $26.37 | $26.37 | $26.37 | $25.00 | 36 |
2019-12-23 | $26.31 | $26.31 | $26.28 | $26.28 | $24.91 | 172 |
2019-12-20 | $26.05 | $26.05 | $26.04 | $26.04 | $24.69 | 113 |
2019-12-19 | $25.95 | $25.95 | $25.95 | $25.95 | $24.60 | 52 |
2019-12-18 | $25.77 | $25.77 | $25.68 | $25.68 | $24.35 | 130 |
2019-12-17 | $25.38 | $25.38 | $25.38 | $25.38 | $24.06 | 118 |
2019-12-16 | $25.11 | $25.11 | $25.11 | $25.11 | $23.81 | 57 |
2019-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.70 | 185 |
2019-12-12 | $24.90 | $25.08 | $24.90 | $25.08 | $23.78 | 642 |
2019-12-11 | $25.34 | $25.38 | $25.26 | $25.38 | $24.06 | 456 |
2019-12-10 | $25.52 | $25.57 | $25.52 | $25.57 | $23.90 | 400 |
2019-12-09 | $25.63 | $25.70 | $25.57 | $25.57 | $23.90 | 764 |
2019-12-06 | $24.98 | $24.98 | $24.98 | $24.98 | $23.35 | 53 |
2019-12-05 | $24.91 | $24.91 | $24.91 | $24.91 | $23.29 | 16 |
2019-12-04 | $24.84 | $24.84 | $24.84 | $24.84 | $23.22 | 1 |
2019-12-03 | $24.54 | $24.54 | $24.51 | $24.51 | $22.91 | 192 |
2019-12-02 | $24.66 | $24.66 | $24.66 | $24.66 | $23.05 | 54 |
2019-11-29 | $24.64 | $24.64 | $24.64 | $24.64 | $23.03 | 0 |
2019-11-27 | $24.71 | $24.72 | $24.71 | $24.72 | $23.11 | 113 |
2019-11-26 | $25.07 | $25.07 | $25.07 | $25.07 | $23.44 | 21 |
2019-11-25 | $25.30 | $25.30 | $25.30 | $25.30 | $23.65 | 121 |
2019-11-22 | $25.58 | $25.58 | $25.58 | $25.58 | $23.91 | 85 |
2019-11-21 | $25.58 | $25.58 | $25.58 | $25.58 | $23.91 | 11 |
2019-11-20 | $25.55 | $25.55 | $25.55 | $25.55 | $23.88 | 212 |
2019-11-19 | $25.44 | $25.44 | $25.44 | $25.44 | $23.78 | 0 |
2019-11-18 | $25.33 | $25.33 | $25.33 | $25.33 | $23.68 | 19 |
2019-11-15 | $25.24 | $25.24 | $25.24 | $25.24 | $23.59 | 58 |
2019-11-14 | $25.09 | $25.09 | $25.09 | $25.09 | $23.45 | 47 |
2019-11-13 | $25.02 | $25.02 | $25.02 | $25.02 | $23.39 | 13 |
2019-11-12 | $25.17 | $25.17 | $25.17 | $25.17 | $23.53 | 2 |
2019-11-11 | $25.17 | $25.17 | $25.17 | $25.17 | $23.53 | 4 |
2019-11-08 | $24.72 | $24.72 | $24.72 | $24.72 | $23.11 | 22 |
2019-11-07 | $24.76 | $24.76 | $24.76 | $24.76 | $23.15 | 0 |
2019-11-06 | $24.59 | $24.59 | $24.59 | $24.59 | $22.99 | 44 |
2019-11-05 | $24.53 | $24.53 | $24.53 | $24.53 | $22.93 | 42 |
2019-11-04 | $24.16 | $24.16 | $24.12 | $24.12 | $22.55 | 660 |
2019-11-01 | $24.51 | $24.51 | $24.51 | $24.51 | $22.91 | 2 |
2019-10-31 | $24.27 | $24.27 | $24.27 | $24.27 | $22.69 | 218 |
2019-10-30 | $24.58 | $24.58 | $24.58 | $24.58 | $22.98 | 68 |
2019-10-29 | $24.23 | $24.23 | $24.22 | $24.22 | $22.64 | 201 |
2019-10-28 | $24.62 | $24.62 | $24.62 | $24.62 | $23.01 | 14 |
2019-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 1 |
2019-10-24 | $24.91 | $24.91 | $24.91 | $24.91 | $23.29 | 0 |
2019-10-23 | $24.83 | $24.88 | $24.83 | $24.88 | $23.26 | 116 |
2019-10-22 | $24.85 | $24.85 | $24.85 | $24.85 | $23.23 | 2 |
2019-10-21 | $24.62 | $24.62 | $24.62 | $24.62 | $23.01 | 10 |
2019-10-18 | $24.28 | $24.28 | $24.28 | $24.28 | $22.70 | 5 |
2019-10-17 | $24.29 | $24.29 | $24.29 | $24.29 | $22.71 | 6 |
2019-10-16 | $23.96 | $23.96 | $23.96 | $23.96 | $22.40 | 6 |
2019-10-15 | $23.85 | $23.86 | $23.85 | $23.86 | $22.30 | 1,700 |
2019-10-14 | $24.07 | $24.07 | $24.07 | $24.07 | $22.50 | 17 |
2019-10-11 | $24.46 | $24.59 | $24.46 | $24.54 | $22.94 | 1,704 |
2019-10-10 | $24.46 | $24.46 | $24.46 | $24.46 | $22.86 | 33 |
2019-10-09 | $24.54 | $24.54 | $24.54 | $24.54 | $22.94 | 139 |
2019-10-08 | $24.72 | $24.72 | $24.72 | $24.72 | $23.11 | 2 |
2019-10-07 | $25.04 | $25.04 | $25.04 | $25.04 | $23.41 | 1 |
2019-10-04 | $25.35 | $25.35 | $25.35 | $25.35 | $23.70 | 81 |
2019-10-03 | $25.27 | $25.27 | $25.27 | $25.27 | $23.62 | 25 |
2019-10-02 | $25.27 | $25.27 | $25.26 | $25.26 | $23.61 | 100 |
2019-10-01 | $25.59 | $25.59 | $25.59 | $25.59 | $23.92 | 1 |
2019-09-30 | $25.77 | $25.77 | $25.77 | $25.77 | $24.09 | 105 |
2019-09-27 | $25.66 | $25.66 | $25.66 | $25.66 | $23.99 | 5 |
2019-09-26 | $25.55 | $25.55 | $25.55 | $25.55 | $23.88 | 0 |
2019-09-25 | $25.68 | $25.68 | $25.68 | $25.68 | $24.01 | 15 |
2019-09-24 | $25.81 | $25.82 | $25.71 | $25.71 | $24.03 | 709 |
2019-09-23 | $25.44 | $25.46 | $25.44 | $25.46 | $23.80 | 134 |
2019-09-20 | $25.15 | $25.23 | $25.15 | $25.19 | $23.55 | 10,100 |
2019-09-19 | $25.14 | $25.14 | $25.14 | $25.14 | $23.50 | 0 |
2019-09-18 | $24.86 | $24.86 | $24.86 | $24.86 | $23.24 | 42 |
2019-09-17 | $24.81 | $24.81 | $24.81 | $24.81 | $23.19 | 5 |
2019-09-16 | $24.73 | $24.73 | $24.73 | $24.73 | $23.12 | 4 |
2019-09-13 | $25.04 | $25.04 | $25.04 | $25.04 | $23.41 | 0 |
2019-09-12 | $24.97 | $24.99 | $24.97 | $24.99 | $23.36 | 235 |
2019-09-11 | $25.05 | $25.05 | $25.05 | $25.05 | $23.42 | 1 |
2019-09-10 | $25.49 | $25.49 | $25.49 | $25.49 | $23.83 | 1 |
2019-09-09 | $25.77 | $25.77 | $25.77 | $25.77 | $24.09 | 7 |
2019-09-06 | $25.87 | $25.87 | $25.87 | $25.87 | $24.18 | 100 |
2019-09-05 | $25.82 | $25.82 | $25.82 | $25.82 | $24.14 | 100 |
2019-09-04 | $25.67 | $26.01 | $25.67 | $26.01 | $24.31 | 964 |
2019-09-03 | $25.51 | $25.65 | $25.51 | $25.65 | $23.98 | 103 |
2019-08-30 | $25.69 | $25.69 | $25.69 | $25.69 | $24.01 | 100 |
2019-08-29 | $25.64 | $25.64 | $25.64 | $25.64 | $23.97 | 24 |
2019-08-28 | $26.13 | $26.13 | $26.13 | $26.13 | $24.43 | 0 |
2019-08-27 | $26.46 | $26.46 | $26.43 | $26.45 | $24.73 | 200 |
2019-08-26 | $26.32 | $26.32 | $26.32 | $26.32 | $24.60 | 60 |
2019-08-23 | $26.86 | $26.90 | $26.58 | $26.58 | $24.85 | 744 |
2019-08-22 | $26.91 | $26.91 | $26.85 | $26.85 | $25.10 | 249 |
2019-08-21 | $27.20 | $27.22 | $27.20 | $27.22 | $25.44 | 1,301 |
2019-08-20 | $27.39 | $27.39 | $27.39 | $27.39 | $25.60 | 31 |
2019-08-19 | $27.30 | $27.30 | $27.30 | $27.30 | $25.52 | 3 |
2019-08-16 | $27.27 | $27.27 | $27.27 | $27.27 | $25.50 | 45 |
2019-08-15 | $27.04 | $27.04 | $27.04 | $27.04 | $25.28 | 3,000 |
2019-08-14 | $26.82 | $26.84 | $26.82 | $26.82 | $25.07 | 1,848 |
2019-08-13 | $27.14 | $27.15 | $27.14 | $27.15 | $25.38 | 105 |
2019-08-12 | $27.08 | $27.08 | $27.03 | $27.03 | $25.27 | 200 |
2019-08-09 | $27.20 | $27.20 | $27.16 | $27.16 | $25.39 | 100 |
2019-08-08 | $27.28 | $27.28 | $27.28 | $27.28 | $25.50 | 1,849 |
2019-08-07 | $27.03 | $27.03 | $27.03 | $27.03 | $25.27 | 0 |
2019-08-06 | $26.95 | $26.95 | $26.95 | $26.95 | $25.19 | 0 |
2019-08-05 | $26.80 | $26.80 | $26.80 | $26.80 | $25.05 | 6 |
2019-08-02 | $27.02 | $27.02 | $27.02 | $27.02 | $25.26 | 1 |
2019-08-01 | $27.29 | $27.29 | $27.29 | $27.29 | $25.51 | 1 |
2019-07-31 | $27.44 | $27.44 | $27.44 | $27.44 | $25.65 | 0 |
2019-07-30 | $27.65 | $27.65 | $27.65 | $27.65 | $25.85 | 0 |
2019-07-29 | $27.66 | $27.66 | $27.66 | $27.66 | $25.86 | 6 |
2019-07-26 | $27.90 | $27.90 | $27.90 | $27.90 | $26.08 | 0 |
2019-07-25 | $27.77 | $27.77 | $27.77 | $27.77 | $25.96 | 51 |
2019-07-24 | $27.69 | $27.69 | $27.69 | $27.69 | $25.88 | 7 |
2019-07-23 | $27.84 | $27.84 | $27.84 | $27.84 | $26.02 | 18 |
2019-07-22 | $28.20 | $28.20 | $28.20 | $28.20 | $26.36 | 7 |
2019-07-19 | $28.67 | $28.67 | $28.67 | $28.67 | $26.80 | 38 |
2019-07-18 | $28.68 | $28.68 | $28.68 | $28.68 | $26.81 | 55 |
2019-07-17 | $28.69 | $28.69 | $28.69 | $28.69 | $26.82 | 47 |
2019-07-16 | $28.72 | $28.72 | $28.72 | $28.72 | $26.85 | 2 |
2019-07-15 | $28.54 | $28.54 | $28.51 | $28.51 | $26.65 | 195 |
2019-07-12 | $28.19 | $28.19 | $28.19 | $28.19 | $26.35 | 2 |
2019-07-11 | $28.18 | $28.18 | $28.15 | $28.15 | $26.31 | 448 |
2019-07-10 | $28.13 | $28.13 | $28.13 | $28.13 | $26.30 | 5 |
2019-07-09 | $27.88 | $27.88 | $27.88 | $27.88 | $26.06 | 5 |
2019-07-08 | $27.79 | $27.79 | $27.79 | $27.79 | $25.98 | 46 |
2019-07-05 | $27.77 | $27.77 | $27.77 | $27.77 | $25.96 | 22 |
2019-07-03 | $27.94 | $27.94 | $27.94 | $27.94 | $26.12 | 4 |
2019-07-02 | $27.73 | $27.73 | $27.73 | $27.73 | $25.92 | 0 |
2019-07-01 | $27.88 | $27.88 | $27.88 | $27.88 | $26.06 | 1 |
2019-06-28 | $27.80 | $27.80 | $27.80 | $27.80 | $25.99 | 7 |
2019-06-27 | $27.86 | $27.86 | $27.86 | $27.86 | $26.04 | 0 |
2019-06-26 | $27.45 | $27.45 | $27.45 | $27.45 | $25.66 | 30 |
2019-06-25 | $27.23 | $27.23 | $27.23 | $27.23 | $25.45 | 122 |
2019-06-24 | $27.15 | $27.15 | $27.15 | $27.15 | $25.38 | 100 |
2019-06-21 | $28.46 | $28.46 | $28.24 | $28.24 | $26.40 | 1,502 |
2019-06-20 | $28.65 | $28.65 | $28.53 | $28.53 | $26.67 | 556 |
2019-06-19 | $28.73 | $28.73 | $28.73 | $28.73 | $26.86 | 182 |
2019-06-18 | $28.87 | $28.87 | $28.87 | $28.87 | $26.99 | 2 |
2019-06-17 | $28.65 | $28.65 | $28.65 | $28.65 | $26.78 | 5 |
2019-06-14 | $28.45 | $28.45 | $28.45 | $28.45 | $26.59 | 31 |
2019-06-13 | $28.47 | $28.47 | $28.47 | $28.47 | $26.61 | 1,301 |
2019-06-12 | $28.96 | $28.96 | $28.86 | $28.86 | $26.98 | 179 |
2019-06-11 | $28.78 | $28.78 | $28.78 | $28.78 | $26.90 | 1 |
2019-06-10 | $28.48 | $28.60 | $28.48 | $28.60 | $26.30 | 208 |
2019-06-07 | $27.77 | $27.77 | $27.77 | $27.77 | $25.54 | 0 |
2019-06-06 | $27.20 | $27.55 | $27.20 | $27.55 | $25.34 | 2,298 |
2019-06-05 | $27.28 | $27.32 | $27.28 | $27.30 | $25.11 | 1,301 |
2019-06-04 | $27.39 | $27.39 | $27.39 | $27.39 | $25.20 | 0 |
2019-06-03 | $27.38 | $27.38 | $27.38 | $27.38 | $25.18 | 2 |
2019-05-31 | $27.31 | $27.31 | $27.31 | $27.31 | $25.12 | 1 |
2019-05-30 | $27.41 | $27.45 | $27.41 | $27.45 | $25.25 | 1,000 |
2019-05-29 | $27.22 | $27.22 | $27.22 | $27.22 | $25.04 | 5 |
2019-05-28 | $27.47 | $27.47 | $27.43 | $27.43 | $25.23 | 106 |
2019-05-24 | $27.47 | $27.47 | $27.47 | $27.47 | $25.27 | 74 |
2019-05-23 | $27.34 | $27.34 | $27.34 | $27.34 | $25.15 | 2 |
2019-05-22 | $27.96 | $27.96 | $27.95 | $27.95 | $25.71 | 104 |
2019-05-21 | $27.75 | $27.75 | $27.75 | $27.75 | $25.52 | 15 |
2019-05-20 | $27.34 | $27.34 | $27.34 | $27.34 | $25.15 | 1 |
2019-05-17 | $27.83 | $27.83 | $27.83 | $27.83 | $25.60 | 91 |
2019-05-16 | $27.93 | $27.93 | $27.93 | $27.93 | $25.69 | 16 |
2019-05-15 | $27.61 | $27.61 | $27.61 | $27.61 | $25.40 | 6 |
2019-05-14 | $27.21 | $27.24 | $27.07 | $27.07 | $24.90 | 257 |
2019-05-13 | $27.16 | $27.18 | $27.03 | $27.05 | $24.88 | 1,734 |
2019-05-10 | $28.64 | $28.64 | $28.64 | $28.64 | $26.34 | 52 |
2019-05-09 | $28.60 | $28.60 | $28.57 | $28.57 | $26.28 | 143 |
2019-05-08 | $28.95 | $28.95 | $28.95 | $28.95 | $26.63 | 2 |
2019-05-07 | $29.11 | $29.11 | $28.88 | $28.93 | $26.61 | 2,582 |
2019-05-06 | $29.51 | $29.51 | $29.51 | $29.51 | $27.14 | 41 |
2019-05-03 | $30.29 | $30.29 | $30.29 | $30.29 | $27.86 | 38 |
2019-05-02 | $30.14 | $30.14 | $30.08 | $30.14 | $27.72 | 1,604 |
2019-05-01 | $30.15 | $30.15 | $30.15 | $30.15 | $27.73 | 2 |
2019-04-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.59 | 4 |
2019-04-29 | $29.96 | $29.96 | $29.96 | $29.96 | $27.56 | 0 |
2019-04-26 | $30.04 | $30.06 | $29.90 | $29.95 | $27.54 | 3,982 |
2019-04-25 | $30.11 | $30.13 | $30.08 | $30.08 | $27.67 | 1,307 |
2019-04-24 | $29.70 | $29.82 | $29.70 | $29.82 | $27.43 | 364 |
2019-04-23 | $29.96 | $29.96 | $29.96 | $29.96 | $27.56 | 146 |
2019-04-22 | $29.73 | $29.75 | $29.69 | $29.75 | $27.36 | 1,726 |
2019-04-18 | $29.65 | $29.72 | $29.65 | $29.72 | $27.34 | 2,418 |
2019-04-17 | $29.72 | $29.72 | $29.72 | $29.72 | $27.34 | 4 |
2019-04-16 | $29.46 | $29.63 | $29.46 | $29.60 | $27.23 | 543 |
2019-04-15 | $29.42 | $29.42 | $29.30 | $29.31 | $26.96 | 2,172 |
2019-04-12 | $29.50 | $29.50 | $29.43 | $29.43 | $27.07 | 845 |
2019-04-11 | $29.39 | $29.39 | $29.30 | $29.30 | $26.95 | 1,251 |
2019-04-10 | $29.29 | $29.29 | $29.29 | $29.29 | $26.94 | 4 |
2019-04-09 | $29.07 | $29.07 | $29.07 | $29.07 | $26.74 | 122 |
2019-04-08 | $29.13 | $29.13 | $29.13 | $29.13 | $26.79 | 8 |
2019-04-05 | $29.16 | $29.16 | $29.16 | $29.16 | $26.82 | 13 |
2019-04-04 | $29.13 | $29.18 | $29.00 | $29.16 | $26.82 | 960 |
2019-04-03 | $28.75 | $28.75 | $28.71 | $28.71 | $26.41 | 202 |
2019-04-02 | $28.51 | $28.51 | $28.51 | $28.51 | $26.22 | 4 |
2019-04-01 | $28.45 | $28.54 | $28.41 | $28.54 | $26.25 | 523 |
2019-03-29 | $28.34 | $28.34 | $28.34 | $28.34 | $26.07 | 99 |
2019-03-28 | $28.28 | $28.28 | $28.26 | $28.26 | $25.99 | 154 |
2019-03-27 | $28.08 | $28.08 | $28.08 | $28.08 | $25.83 | 0 |
2019-03-26 | $27.72 | $27.72 | $27.72 | $27.72 | $25.50 | 71 |
2019-03-25 | $27.76 | $27.76 | $27.76 | $27.76 | $25.53 | 0 |
2019-03-22 | $27.64 | $27.64 | $27.64 | $27.64 | $25.42 | 49 |
2019-03-21 | $27.87 | $27.87 | $27.87 | $27.87 | $25.64 | 11 |
2019-03-20 | $27.66 | $27.67 | $27.66 | $27.67 | $25.45 | 101 |
2019-03-19 | $27.60 | $27.60 | $27.60 | $27.60 | $25.39 | 2 |
2019-03-18 | $27.56 | $27.56 | $27.56 | $27.56 | $25.35 | 2 |
2019-03-15 | $27.46 | $27.46 | $27.46 | $27.46 | $25.26 | 104 |
2019-03-14 | $27.36 | $27.36 | $27.36 | $27.36 | $25.17 | 4 |
2019-03-13 | $27.24 | $27.24 | $27.24 | $27.24 | $25.06 | 0 |
2019-03-12 | $26.86 | $26.86 | $26.86 | $26.86 | $24.71 | 25 |
2019-03-11 | $26.95 | $26.95 | $26.95 | $26.95 | $24.79 | 13 |
2019-03-08 | $26.93 | $26.93 | $26.93 | $26.93 | $24.77 | 3 |
2019-03-07 | $26.87 | $26.87 | $26.87 | $26.87 | $24.72 | 125 |
2019-03-06 | $26.74 | $26.74 | $26.74 | $26.74 | $24.60 | 22 |
2019-03-05 | $27.21 | $27.21 | $27.21 | $27.21 | $25.03 | 4 |
2019-03-04 | $27.19 | $27.19 | $27.19 | $27.19 | $25.01 | 18 |
2019-03-01 | $27.09 | $27.09 | $27.09 | $27.09 | $24.92 | 6 |
2019-02-28 | $27.05 | $27.05 | $27.02 | $27.02 | $24.85 | 185 |
2019-02-27 | $26.91 | $26.91 | $26.91 | $26.91 | $24.75 | 15 |
2019-02-26 | $27.01 | $27.01 | $26.92 | $26.92 | $24.76 | 154 |
2019-02-25 | $26.73 | $26.73 | $26.70 | $26.72 | $24.58 | 510 |
2019-02-22 | $27.32 | $27.32 | $27.25 | $27.25 | $25.06 | 365 |
2019-02-21 | $27.12 | $27.12 | $27.12 | $27.12 | $24.94 | 1 |
2019-02-20 | $27.22 | $27.22 | $27.22 | $27.22 | $25.04 | 30 |
2019-02-19 | $27.00 | $27.15 | $27.00 | $27.15 | $24.98 | 150 |
2019-02-15 | $27.52 | $27.52 | $27.52 | $27.52 | $25.31 | 20 |
2019-02-14 | $27.45 | $27.45 | $27.45 | $27.45 | $25.25 | 9 |
2019-02-13 | $27.40 | $27.40 | $27.39 | $27.39 | $25.19 | 505 |
2019-02-12 | $27.27 | $27.27 | $27.27 | $27.27 | $25.08 | 2 |
2019-02-11 | $27.17 | $27.17 | $27.17 | $27.17 | $24.99 | 113 |
2019-02-08 | $27.48 | $27.48 | $27.48 | $27.48 | $25.28 | 3 |
2019-02-07 | $27.55 | $27.55 | $27.55 | $27.55 | $25.34 | 4 |
2019-02-06 | $27.51 | $27.51 | $27.51 | $27.51 | $25.30 | 4 |
2019-02-05 | $27.52 | $27.52 | $27.52 | $27.52 | $25.31 | 1 |
2019-02-04 | $27.00 | $27.11 | $27.00 | $27.11 | $24.94 | 528 |
2019-02-01 | $27.20 | $27.20 | $27.20 | $27.20 | $25.02 | 76 |
2019-01-31 | $27.14 | $27.14 | $27.14 | $27.14 | $24.96 | 119 |
2019-01-30 | $27.23 | $27.23 | $27.23 | $27.23 | $25.05 | 76 |
2019-01-29 | $27.11 | $27.11 | $27.11 | $27.11 | $24.94 | 1 |
2019-01-28 | $27.13 | $27.13 | $27.13 | $27.13 | $24.95 | 16 |
2019-01-25 | $27.03 | $27.03 | $27.03 | $27.03 | $24.86 | 14 |
2019-01-24 | $26.91 | $26.91 | $26.91 | $26.91 | $24.75 | 0 |
2019-01-23 | $26.88 | $26.91 | $26.88 | $26.91 | $24.75 | 202 |
2019-01-22 | $26.64 | $26.64 | $26.64 | $26.64 | $24.51 | 4 |
2019-01-18 | $27.12 | $27.12 | $27.12 | $27.12 | $24.94 | 2 |
2019-01-17 | $26.94 | $26.94 | $26.94 | $26.94 | $24.78 | 24 |
2019-01-16 | $26.79 | $26.79 | $26.79 | $26.79 | $24.64 | 8 |
2019-01-15 | $26.62 | $26.62 | $26.62 | $26.62 | $24.49 | 0 |
2019-01-14 | $26.30 | $26.30 | $26.30 | $26.30 | $24.19 | 12 |
2019-01-11 | $26.05 | $26.05 | $26.05 | $26.05 | $23.96 | 29 |
2019-01-10 | $26.22 | $26.22 | $26.22 | $26.22 | $24.11 | 9 |
2019-01-09 | $25.85 | $25.85 | $25.85 | $25.85 | $23.78 | 0 |
2019-01-08 | $25.56 | $25.56 | $25.56 | $25.56 | $23.51 | 13 |
2019-01-07 | $25.46 | $25.46 | $25.46 | $25.46 | $23.42 | 13 |
2019-01-04 | $25.21 | $25.21 | $25.21 | $25.21 | $23.19 | 8 |
2019-01-03 | $24.82 | $24.84 | $24.76 | $24.78 | $22.79 | 13,014 |
2019-01-02 | $24.87 | $24.92 | $24.87 | $24.92 | $22.92 | 500 |
2018-12-31 | $24.50 | $24.50 | $24.50 | $24.50 | $22.54 | 0 |
2018-12-28 | $24.71 | $24.71 | $24.71 | $24.71 | $22.73 | 7 |
2018-12-27 | $24.52 | $24.52 | $24.52 | $24.52 | $22.56 | 0 |
2018-12-26 | $24.58 | $24.58 | $24.58 | $24.58 | $22.61 | 0 |
2018-12-24 | $24.23 | $24.23 | $24.23 | $24.23 | $22.29 | 0 |
2018-12-21 | $24.14 | $24.14 | $24.14 | $24.14 | $22.20 | 0 |
2018-12-20 | $25.10 | $25.10 | $25.10 | $25.10 | $23.09 | 0 |
2018-12-19 | $24.70 | $24.70 | $24.70 | $24.70 | $22.72 | 0 |
2018-12-18 | $25.25 | $25.25 | $25.10 | $25.10 | $23.08 | 100 |
2018-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 0 |
2018-12-14 | $24.90 | $24.90 | $24.90 | $24.90 | $22.90 | 0 |
2018-12-13 | $25.16 | $25.16 | $25.16 | $25.16 | $23.14 | 0 |
2018-12-12 | $25.02 | $25.02 | $24.87 | $24.87 | $22.87 | 199 |
2018-12-11 | $24.52 | $24.52 | $24.52 | $24.52 | $22.55 | 3 |
2018-12-10 | $24.60 | $24.60 | $24.52 | $24.52 | $22.55 | 810 |
2018-12-07 | $24.62 | $24.62 | $24.62 | $24.62 | $22.65 | 0 |
2018-12-06 | $24.62 | $24.62 | $24.62 | $24.62 | $22.65 | 4 |
2018-12-04 | $24.65 | $24.65 | $24.62 | $24.62 | $22.65 | 905 |
2018-12-03 | $24.05 | $24.05 | $24.05 | $24.05 | $22.12 | 126 |
2018-11-30 | $24.05 | $24.05 | $24.05 | $24.05 | $22.12 | 0 |
2018-11-29 | $24.05 | $24.05 | $24.05 | $24.05 | $22.12 | 0 |
2018-11-28 | $23.85 | $24.05 | $23.85 | $24.05 | $22.12 | 1,103 |
2018-11-27 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-26 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-23 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 1 |
2018-11-21 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 1 |
2018-11-20 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-19 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-16 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-15 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-14 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 10 |
2018-11-13 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-12 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-09 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 1 |
2018-11-08 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-07 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 19 |
2018-11-06 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-05 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-02 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-11-01 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 19 |
2018-10-31 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 0 |
2018-10-30 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 2 |
2018-10-29 | $24.74 | $24.74 | $24.74 | $24.74 | $22.76 | 146 |
2018-10-26 | $23.89 | $23.89 | $23.89 | $23.89 | $21.97 | 21 |
2018-10-25 | $23.89 | $23.89 | $23.89 | $23.89 | $21.97 | 0 |
2018-10-24 | $23.89 | $23.89 | $23.89 | $23.89 | $21.97 | 104 |
2018-10-23 | $23.89 | $23.89 | $23.89 | $23.89 | $21.97 | 3 |
2018-10-22 | $23.89 | $23.89 | $23.89 | $23.89 | $21.97 | 500 |
2018-10-19 | $23.76 | $23.76 | $23.76 | $23.76 | $21.85 | 3 |
2018-10-18 | $23.76 | $23.76 | $23.76 | $23.76 | $21.85 | 100 |
2018-10-17 | $24.33 | $24.33 | $24.33 | $24.33 | $22.38 | 53,001 |
2018-10-16 | $23.80 | $23.80 | $23.80 | $23.80 | $21.89 | 10 |
2018-10-15 | $23.80 | $23.80 | $23.80 | $23.80 | $21.89 | 126 |
2018-10-12 | $23.80 | $23.80 | $23.80 | $23.80 | $21.89 | 5 |
2018-10-11 | $23.84 | $23.84 | $23.80 | $23.80 | $21.89 | 1,201 |
FRANKLIN FTSE SAUDI ARABIA ETF (FLSA) News Headlines
Recent FRANKLIN FTSE SAUDI ARABIA ETF (FLSA) News
Similar Companies to FRANKLIN FTSE SAUDI ARABIA ETF (FLSA) 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 | -- | -- | -- |