Franklin Liberty Systematic Style Premia ETF (FLSP) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.03 ($0.04) 0.17%
Franklin Liberty Systematic Style Premia ETF - Daily Information
Click for more stock information on Franklin Liberty Systematic Style Premia ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.96 |
Previous Close | $24.03 |
High | $24.25 |
Low | $23.96 |
Adjusted Open | $23.96 |
Previous Adjusted Close | $24.03 |
Adjusted High | $24.25 |
Adjusted Low | $23.96 |
About Franklin Liberty Systematic Style Premia ETF (FLSP)
The Fund seeks to achieve its investment goal by allocating its assets across two underlying alternative investment strategies, which represent top-down and bottom-up approaches to capturing factor-based risk premia. A risk premium is the economic concept that an investor should receive a premium (that is, a higher expected return) for bearing risk. In other words, risk premium refers to the return that is expected for assuming a particular market risk. The strategies consist of a top-down risk premia strategy and a bottom-up long/short equity strategy, each of which is described below.Top-down risk premia strategy. The top-down risk premia strategy focuses on value, momentum and carry factors in taking both long and short positions across equity, fixed income, commodity and currency asset classes. The exposure to the commodity and currency asset classes is obtained indirectly through the use of derivatives, while the exposure to the equity and fixed income asset classes is primarily obtained indirectly through the use of derivatives. Under normal market conditions, the top-down risk premia strategy invests primarily in equity, interest rate/bond and commodity index futures; equity and commodity-linked total return swaps; and currency forwards.Value Value strategies favor investments that appear cheap over those that appear expensive based on fundamental measures related to price, seeking to capture the tendency for relatively cheap assets to outperform relatively expensive assets. The investment manager seeks to buy assets that are cheap and sell or short those that are expensive. For purposes of the top-down risk premia strategy, examples of value measures include using price to earnings, price to forward earnings, price to book value and dividend yield.Momentum Momentum strategies favor investments that have performed relatively well over those that have underperformed over the medium-term (i.e., one year or less), seeking to capture the tendency that an assets recent relative performance will continue in the near future. The investment manager seeks to buy assets that recently outperformed their peers and sell or short those that recently underperformed. For purposes of the top-down risk premia strategy, examples of momentum measures include simple price momentum (measured over the prior twelve months with the most recent month removed) for selecting stocks and price- and yield-based momentum for selecting bonds.Carry An assets carry is its expected return assuming market conditions, including its price, stay the same. Carry strategies favor investments with higher yields over those with lower yields, seeking to capture the tendency for higher-yielding assets to provide higher returns than lower-yielding assets. The investment manager seeks to take long positions in high-yielding assets and sell or take short positions in low-yielding assets. An example of carry measures includes selecting currencies and bonds based on interest rates.Bottom-up long/short equity strategy. The bottom-up long/short equity strategy focuses on quality, value and momentum factors in determining whether to hold long or short positions in individual equity securities. Under normal market conditions, the bottom-up long/short equity strategy invests primarily in equity securities and equity total return swaps, with equity total return swaps being used to obtain short exposures. Long/short equity strategies generally seek to produce returns from investments in the equity markets by taking long and short positions in stocks and stock indices (through the use of derivatives or through a short position in an exchange-traded fund (ETF)). Long positions benefit from an increase in the price of the underlying instrument, while short positions benefit from a decrease in that price.Quality Quality strategies favor investments that exhibit relatively higher quality characteristics. Examples of quality measures include return on equity, earnings variability, cash return on assets and leverage.Value For the bottom-up long/short equity strategy, the value factor is used to identify cheapness by using earnings, book value, sales and cash flow ratios relative to market capitalization, and enterprise value compared against a peer group. For purposes of the bottom-up long/short equity strategy, examples of value measures include earnings yield; earnings before interest, tax, depreciation and amortization (EBITDA) to enterprise value; and dividend yield.Momentum For the bottom-up long/short equity strategy, the momentum factor is used to identify investment trends by looking at historical price movements that are believed to persist and forward-looking information from analyst estimates. For purposes of the bottom-up long/short equity strategy, examples of momentum measures include 12-month return with the most recent month removed (simple price momentum) and analyst earnings-per-share forecasts for growth acceleration.Under normal market conditions, the investment manager seeks to allocate assets between the two factor-based risk premia alternative investment strategies described above according to each strategys estimated risk, as measured by historical returns based risk models. The allocation to each strategy is driven by the estimated risk contribution of each individual strategy to the Fund's overall investment strategy, which the investment manager seeks to keep within certain pre-determined bounds.Through the two strategies, the investment manager invests the Funds assets based on a systematic investment process for securities selection and asset allocation by utilizing quantitative trading models. Quantitative trading models are proprietary systems that rely on mathematical computations to identify trading opportunities. By employing these two approaches, the investment manager seeks to provide positive absolute return over time while maintaining a relatively low correlation with traditional markets. The exposure to individual factors may vary based on the market opportunity of the individual factors.Through the two strategies, the Fund may invest in or obtain exposure to: (i) equity securities (which may include common stocks and preferred stocks), (ii) debt securities (which may include bonds, notes, debentures, bankers acceptances and commercial paper), (iii) commodity-linked derivative instruments and (iv) currency-related derivative instruments. The Fund may invest in or obtain exposure to securities of U.S. and foreign companies of any capitalization size, including those located in emerging markets. The debt securities may include securities of the U.S. government, its agencies and instrumentalities and sovereign, quasi-sovereign and corporate bonds. In addition, the debt securities in which the Fund may invest or obtain exposure to may be of any maturity or duration. The Fund also may, from time to time, hold significant amounts of cash or cash equivalents due to its investments in derivative instruments. The Fund may engage in active and frequent trading as part of its investment strategies.The Fund may use derivatives for both hedging and non-hedging (investment) purposes. The Funds derivative investments may include, among other instruments: (i) futures contracts, including futures on equity, interest rate/bond and commodity indices; (ii) swaps, including equity and commodity-linked total return swaps; and (iii) currency forward contracts. These derivatives may be used to enhance Fund returns, increase liquidity, gain long or short exposure to certain instruments, markets or factors in a more efficient or less expensive way and/or hedge risks associated with its other portfolio investments. The results of such transactions are expected to represent a material component of the Funds investment returns. As a result of the Funds use of derivatives, the Fund may have economic leverage, which means the sum of the Funds investment exposures through its use of derivatives may significantly exceed the amount of assets invested in the Fund, although these exposures may vary over time.The Fund will hold its commodity-linked derivative instruments indirectly through a wholly-owned subsidiary established in the Cayman Islands (Subsidiary).The Fund is an actively managed ETF that does not seek to replicate the performance of a specified index.
Invest in Franklin Liberty Systematic Style Premia ETF (FLSP)
Historical Stock Data for Franklin Liberty Systematic Style Premia ETF (FLSP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-15 | $23.96 | $24.25 | $23.96 | $24.03 | $24.03 | 78,760 |
2025-04-14 | $24.10 | $24.10 | $23.89 | $23.99 | $23.99 | 10,929 |
2025-04-11 | $23.95 | $24.06 | $23.79 | $24.02 | $24.02 | 6,265 |
2025-04-10 | $24.13 | $24.32 | $23.99 | $24.10 | $24.10 | 9,656 |
2025-04-09 | $23.87 | $24.90 | $23.02 | $23.46 | $23.46 | 42,687 |
2025-04-08 | $23.89 | $24.24 | $23.89 | $24.03 | $24.03 | 36,330 |
2025-04-07 | $23.84 | $26.00 | $23.00 | $23.00 | $23.00 | 151,773 |
2025-04-04 | $24.11 | $25.29 | $23.42 | $24.25 | $24.25 | 90,114 |
2025-04-03 | $24.41 | $24.57 | $24.39 | $24.53 | $24.53 | 22,124 |
2025-04-02 | $24.44 | $24.65 | $24.44 | $24.48 | $24.48 | 19,579 |
2025-04-01 | $24.58 | $24.74 | $24.46 | $24.64 | $24.64 | 196,134 |
2025-03-31 | $24.30 | $24.63 | $24.19 | $24.55 | $24.55 | 323,291 |
2025-03-28 | $24.97 | $24.97 | $24.23 | $24.24 | $24.24 | 6,548 |
2025-03-27 | $24.27 | $24.49 | $24.27 | $24.46 | $24.46 | 2,829 |
2025-03-26 | $24.37 | $24.48 | $24.29 | $24.38 | $24.38 | 6,607 |
2025-03-25 | $24.25 | $24.41 | $24.23 | $24.31 | $24.31 | 10,420 |
2025-03-24 | $24.15 | $24.38 | $24.15 | $24.28 | $24.28 | 2,402 |
2025-03-21 | $24.06 | $24.16 | $23.95 | $24.10 | $24.10 | 4,208 |
2025-03-20 | $24.16 | $24.16 | $23.96 | $24.09 | $24.09 | 4,581 |
2025-03-19 | $23.98 | $24.05 | $23.87 | $23.90 | $23.90 | 4,129 |
2025-03-18 | $23.86 | $23.98 | $23.72 | $23.83 | $23.83 | 12,775 |
2025-03-17 | $23.90 | $24.03 | $23.83 | $23.98 | $23.98 | 18,653 |
2025-03-14 | $24.00 | $24.09 | $23.83 | $24.07 | $24.07 | 24,828 |
2025-03-13 | $24.00 | $24.03 | $23.89 | $23.89 | $23.89 | 6,979 |
2025-03-12 | $24.02 | $24.18 | $23.90 | $23.96 | $23.96 | 25,250 |
2025-03-11 | $23.72 | $24.09 | $23.72 | $23.94 | $23.94 | 8,247 |
2025-03-10 | $24.03 | $24.15 | $23.92 | $24.05 | $24.05 | 35,700 |
2025-03-07 | $24.05 | $24.05 | $24.00 | $24.04 | $24.04 | 3,399 |
2025-03-06 | $23.89 | $24.11 | $23.81 | $23.94 | $23.94 | 10,411 |
2025-03-05 | $23.92 | $24.12 | $23.83 | $23.90 | $23.90 | 9,010 |
2025-03-04 | $24.03 | $24.19 | $23.91 | $24.00 | $24.00 | 5,862 |
2025-03-03 | $24.27 | $24.27 | $24.06 | $24.14 | $24.14 | 8,712 |
2025-02-28 | $24.33 | $24.35 | $24.11 | $24.35 | $24.35 | 245,578 |
2025-02-27 | $24.21 | $24.31 | $24.19 | $24.28 | $24.28 | 2,302 |
2025-02-26 | $24.05 | $24.19 | $23.96 | $24.15 | $24.15 | 7,317 |
2025-02-25 | $24.07 | $24.13 | $23.78 | $24.01 | $24.01 | 6,772 |
2025-02-24 | $24.06 | $24.15 | $24.00 | $24.03 | $24.03 | 11,156 |
2025-02-21 | $24.28 | $24.28 | $24.14 | $24.15 | $24.15 | 12,901 |
2025-02-20 | $24.20 | $24.20 | $23.90 | $24.16 | $24.16 | 10,780 |
2025-02-19 | $24.08 | $24.21 | $24.03 | $24.18 | $24.18 | 6,458 |
2025-02-18 | $23.98 | $24.09 | $23.05 | $23.91 | $23.91 | 42,880 |
2025-02-14 | $23.88 | $24.09 | $23.85 | $23.93 | $23.93 | 5,579 |
2025-02-13 | $23.91 | $24.02 | $23.78 | $24.02 | $24.02 | 9,700 |
2025-02-12 | $24.01 | $24.01 | $23.82 | $23.83 | $23.83 | 5,982 |
2025-02-11 | $24.06 | $24.10 | $23.96 | $24.10 | $24.10 | 5,698 |
2025-02-10 | $24.11 | $24.30 | $24.06 | $24.06 | $24.06 | 9,710 |
2025-02-07 | $24.21 | $24.21 | $24.00 | $24.07 | $24.07 | 4,286 |
2025-02-06 | $23.99 | $24.06 | $23.93 | $23.93 | $23.93 | 7,000 |
2025-02-05 | $24.04 | $24.09 | $23.97 | $24.09 | $24.09 | 3,160 |
2025-02-04 | $24.14 | $24.14 | $23.92 | $24.01 | $24.01 | 9,277 |
2025-02-03 | $23.62 | $24.19 | $23.62 | $23.98 | $23.98 | 9,540 |
2025-01-31 | $23.76 | $24.02 | $23.76 | $23.85 | $23.85 | 112,645 |
2025-01-30 | $24.06 | $24.08 | $23.78 | $23.80 | $23.80 | 14,054 |
2025-01-29 | $24.13 | $24.18 | $23.74 | $23.82 | $23.82 | 28,616 |
2025-01-28 | $23.99 | $24.06 | $23.86 | $23.86 | $23.86 | 35,439 |
2025-01-27 | $23.89 | $23.89 | $23.75 | $23.77 | $23.77 | 3,009 |
2025-01-24 | $23.75 | $23.94 | $23.74 | $23.87 | $23.87 | 16,346 |
2025-01-23 | $23.88 | $23.90 | $23.81 | $23.87 | $23.87 | 5,305 |
2025-01-22 | $23.88 | $24.06 | $23.59 | $23.98 | $23.98 | 28,099 |
2025-01-21 | $24.23 | $24.23 | $23.96 | $23.96 | $23.96 | 12,755 |
2025-01-17 | $24.08 | $24.18 | $24.04 | $24.04 | $24.04 | 4,374 |
2025-01-16 | $24.13 | $24.26 | $23.96 | $23.97 | $23.97 | 9,272 |
2025-01-15 | $24.06 | $24.20 | $24.02 | $24.06 | $24.06 | 3,999 |
2025-01-14 | $23.90 | $24.02 | $23.86 | $23.87 | $23.87 | 4,826 |
2025-01-13 | $23.72 | $23.85 | $23.72 | $23.79 | $23.79 | 5,529 |
2025-01-10 | $24.74 | $24.74 | $23.71 | $23.72 | $23.72 | 10,499 |
2025-01-08 | $23.86 | $23.86 | $23.62 | $23.66 | $23.66 | 15,777 |
2025-01-07 | $23.91 | $23.94 | $23.78 | $23.86 | $23.86 | 59,046 |
2025-01-06 | $24.11 | $24.11 | $23.89 | $23.89 | $23.89 | 20,514 |
2025-01-03 | $23.97 | $24.15 | $23.76 | $23.98 | $23.98 | 38,218 |
2025-01-02 | $23.97 | $24.13 | $23.75 | $23.92 | $23.92 | 22,062 |
2024-12-31 | $23.95 | $23.95 | $23.91 | $23.91 | $23.91 | 8,441 |
2024-12-30 | $23.90 | $23.90 | $23.87 | $23.88 | $23.88 | 2,393 |
2024-12-27 | $23.83 | $23.83 | $23.61 | $23.70 | $23.70 | 8,123 |
2024-12-26 | $23.68 | $23.69 | $23.58 | $23.64 | $23.64 | 3,541 |
2024-12-24 | $23.78 | $23.87 | $23.62 | $23.62 | $23.62 | 5,427 |
2024-12-23 | $24.00 | $24.00 | $21.72 | $23.62 | $23.62 | 25,810 |
2024-12-20 | $23.86 | $23.93 | $23.70 | $23.84 | $23.84 | 4,743 |
2024-12-19 | $23.97 | $24.13 | $23.95 | $24.13 | $23.85 | 13,762 |
2024-12-18 | $24.21 | $24.21 | $23.97 | $24.06 | $23.77 | 508,838 |
2024-12-17 | $23.99 | $24.12 | $23.89 | $24.00 | $23.72 | 552,820 |
2024-12-16 | $24.01 | $24.20 | $24.00 | $24.17 | $23.89 | 9,203 |
2024-12-13 | $23.96 | $24.15 | $23.95 | $24.06 | $23.77 | 764,652 |
2024-12-12 | $24.12 | $24.14 | $23.94 | $23.96 | $23.68 | 216,636 |
2024-12-11 | $23.97 | $24.19 | $23.97 | $24.14 | $23.86 | 29,378 |
2024-12-10 | $24.08 | $24.21 | $23.99 | $24.02 | $23.74 | 758,810 |
2024-12-09 | $24.06 | $24.18 | $23.97 | $24.07 | $23.79 | 761,546 |
2024-12-06 | $24.21 | $24.25 | $24.09 | $24.10 | $23.82 | 31,096 |
2024-12-05 | $24.19 | $24.32 | $24.05 | $24.32 | $24.03 | 96,525 |
2024-12-04 | $24.03 | $24.23 | $24.01 | $24.01 | $23.73 | 6,923 |
2024-12-03 | $24.17 | $24.33 | $24.06 | $24.06 | $23.78 | 22,697 |
2024-12-02 | $24.08 | $24.19 | $24.00 | $24.09 | $23.80 | 1,754 |
2024-11-29 | $24.18 | $24.23 | $24.06 | $24.13 | $24.13 | 5,763 |
2024-11-27 | $24.18 | $24.18 | $24.01 | $24.09 | $24.09 | 2,994 |
2024-11-26 | $23.97 | $24.15 | $23.95 | $24.14 | $24.14 | 20,185 |
2024-11-25 | $23.94 | $24.13 | $23.92 | $24.03 | $24.03 | 4,257 |
2024-11-22 | $24.29 | $24.29 | $23.99 | $24.11 | $24.11 | 8,635 |
2024-11-21 | $23.98 | $24.22 | $23.95 | $24.18 | $24.18 | 16,699 |
2024-11-20 | $24.07 | $24.18 | $23.90 | $23.96 | $23.96 | 5,509 |
2024-11-19 | $24.11 | $24.11 | $23.96 | $24.10 | $24.10 | 4,560 |
2024-11-18 | $23.82 | $24.18 | $23.82 | $24.18 | $24.18 | 3,737 |
2024-11-15 | $24.28 | $24.34 | $21.75 | $24.13 | $24.13 | 4,067 |
2024-11-14 | $24.25 | $24.37 | $24.15 | $24.26 | $24.26 | 5,127 |
2024-11-13 | $24.34 | $25.75 | $24.18 | $24.35 | $24.35 | 25,074 |
2024-11-12 | $24.03 | $24.47 | $24.03 | $24.47 | $24.47 | 69,412 |
2024-11-11 | $24.03 | $24.16 | $24.03 | $24.08 | $24.08 | 2,421 |
2024-11-08 | $24.32 | $24.32 | $24.06 | $24.09 | $24.09 | 5,602 |
2024-11-07 | $23.99 | $24.13 | $23.90 | $24.03 | $24.03 | 6,369 |
2024-11-06 | $23.91 | $24.25 | $23.86 | $23.94 | $23.94 | 7,343 |
2024-11-05 | $24.06 | $24.14 | $24.03 | $24.06 | $24.06 | 3,821 |
2024-11-04 | $23.68 | $24.17 | $23.68 | $23.96 | $23.96 | 8,502 |
2024-11-01 | $24.05 | $24.05 | $23.70 | $23.70 | $23.70 | 6,397 |
2024-10-31 | $23.86 | $24.11 | $23.84 | $23.84 | $23.84 | 91,966 |
2024-10-30 | $23.87 | $24.28 | $23.80 | $24.14 | $24.14 | 13,193 |
2024-10-29 | $23.82 | $24.09 | $23.82 | $23.92 | $23.92 | 6,184 |
2024-10-28 | $23.91 | $24.03 | $23.83 | $23.94 | $23.94 | 7,598 |
2024-10-25 | $23.89 | $23.99 | $23.82 | $23.91 | $23.91 | 2,473 |
2024-10-24 | $23.94 | $23.99 | $23.83 | $23.91 | $23.91 | 4,078 |
2024-10-23 | $24.09 | $24.11 | $23.89 | $23.94 | $23.94 | 12,603 |
2024-10-22 | $24.06 | $24.07 | $23.87 | $24.03 | $24.03 | 8,031 |
2024-10-21 | $23.94 | $24.12 | $23.92 | $23.92 | $23.92 | 10,705 |
2024-10-18 | $24.11 | $24.59 | $24.01 | $24.10 | $24.10 | 5,173 |
2024-10-17 | $24.21 | $24.22 | $24.09 | $24.11 | $24.11 | 6,337 |
2024-10-16 | $24.10 | $24.29 | $24.10 | $24.28 | $24.28 | 5,311 |
2024-10-15 | $24.22 | $24.22 | $24.04 | $24.15 | $24.15 | 1,615 |
2024-10-14 | $24.79 | $24.79 | $24.10 | $24.23 | $24.23 | 3,989 |
2024-10-11 | $23.99 | $24.08 | $23.97 | $23.98 | $23.98 | 5,460 |
2024-10-10 | $23.91 | $23.98 | $23.89 | $23.89 | $23.89 | 2,132 |
2024-10-09 | $23.95 | $24.07 | $23.90 | $23.90 | $23.90 | 3,634 |
2024-10-08 | $24.12 | $24.13 | $23.93 | $24.12 | $24.12 | 6,308 |
2024-10-07 | $24.21 | $24.21 | $23.91 | $24.03 | $24.03 | 34,564 |
2024-10-04 | $24.34 | $24.52 | $24.07 | $24.11 | $24.11 | 9,847 |
2024-10-03 | $24.06 | $24.13 | $24.05 | $24.10 | $24.10 | 3,783 |
2024-10-02 | $24.05 | $24.07 | $24.05 | $24.06 | $24.06 | 4,469 |
2024-10-01 | $24.01 | $24.09 | $24.01 | $24.07 | $24.07 | 4,501 |
2024-09-30 | $24.10 | $24.17 | $23.99 | $24.09 | $24.09 | 77,697 |
2024-09-27 | $23.97 | $24.00 | $23.87 | $23.91 | $23.91 | 6,544 |
2024-09-26 | $23.92 | $24.13 | $23.91 | $24.01 | $24.01 | 6,579 |
2024-09-25 | $23.96 | $24.00 | $23.87 | $23.94 | $23.94 | 3,271 |
2024-09-24 | $24.10 | $24.13 | $23.68 | $23.68 | $23.68 | 10,456 |
2024-09-23 | $24.12 | $24.12 | $23.89 | $24.09 | $24.09 | 4,360 |
2024-09-20 | $24.01 | $24.09 | $23.96 | $24.01 | $24.01 | 9,654 |
2024-09-19 | $23.99 | $24.03 | $23.88 | $23.88 | $23.88 | 3,434 |
2024-09-18 | $24.03 | $24.15 | $23.95 | $23.98 | $23.98 | 3,431 |
2024-09-17 | $24.08 | $24.09 | $23.88 | $24.09 | $24.09 | 7,281 |
2024-09-16 | $24.14 | $24.14 | $24.08 | $24.14 | $24.14 | 2,524 |
2024-09-13 | $24.02 | $24.07 | $24.01 | $24.04 | $24.04 | 3,355 |
2024-09-12 | $23.96 | $24.09 | $23.86 | $23.86 | $23.86 | 6,147 |
2024-09-11 | $23.81 | $23.95 | $23.80 | $23.89 | $23.89 | 23,050 |
2024-09-10 | $23.93 | $24.10 | $23.80 | $23.80 | $23.80 | 18,916 |
2024-09-09 | $24.03 | $24.09 | $23.83 | $24.08 | $24.08 | 9,840 |
2024-09-06 | $23.99 | $24.00 | $23.81 | $24.00 | $24.00 | 2,880 |
2024-09-05 | $23.93 | $24.01 | $23.91 | $23.91 | $23.91 | 4,287 |
2024-09-04 | $24.04 | $24.04 | $23.80 | $24.00 | $24.00 | 7,055 |
2024-09-03 | $24.04 | $24.05 | $23.83 | $23.83 | $23.83 | 11,105 |
2024-08-30 | $23.96 | $24.22 | $23.78 | $23.90 | $23.90 | 24,688 |
2024-08-29 | $23.83 | $23.92 | $23.72 | $23.79 | $23.79 | 15,592 |
2024-08-28 | $23.74 | $23.90 | $23.68 | $23.69 | $23.69 | 9,327 |
2024-08-27 | $23.70 | $24.22 | $23.66 | $23.74 | $23.74 | 12,978 |
2024-08-26 | $23.91 | $24.10 | $23.91 | $23.92 | $23.92 | 2,973 |
2024-08-23 | $23.97 | $23.97 | $23.81 | $23.93 | $23.93 | 4,267 |
2024-08-22 | $24.00 | $24.01 | $23.81 | $23.84 | $23.84 | 5,550 |
2024-08-21 | $23.84 | $23.86 | $23.63 | $23.63 | $23.63 | 3,563 |
2024-08-20 | $23.92 | $23.92 | $23.66 | $23.66 | $23.66 | 4,764 |
2024-08-19 | $23.80 | $23.88 | $23.64 | $23.76 | $23.76 | 8,227 |
2024-08-16 | $23.84 | $23.98 | $23.84 | $23.87 | $23.87 | 1,990 |
2024-08-15 | $23.93 | $23.96 | $23.71 | $23.85 | $23.85 | 4,814 |
2024-08-14 | $23.70 | $23.86 | $23.70 | $23.82 | $23.82 | 4,803 |
2024-08-13 | $24.10 | $24.10 | $23.51 | $23.51 | $23.51 | 20,322 |
2024-08-12 | $23.84 | $23.93 | $23.70 | $23.81 | $23.81 | 5,348 |
2024-08-09 | $23.54 | $23.68 | $23.46 | $23.58 | $23.58 | 4,069 |
2024-08-08 | $23.52 | $24.05 | $23.45 | $23.45 | $23.45 | 17,003 |
2024-08-07 | $23.57 | $23.68 | $23.40 | $23.49 | $23.49 | 11,195 |
2024-08-06 | $23.42 | $23.61 | $23.36 | $23.46 | $23.46 | 10,485 |
2024-08-05 | $24.22 | $24.22 | $23.26 | $23.38 | $23.38 | 7,184 |
2024-08-02 | $23.61 | $23.80 | $23.49 | $23.60 | $23.60 | 93,300 |
2024-08-01 | $23.64 | $23.95 | $23.64 | $23.66 | $23.66 | 3,357 |
2024-07-31 | $23.52 | $23.80 | $23.52 | $23.73 | $23.73 | 30,649 |
2024-07-30 | $23.75 | $23.90 | $23.53 | $23.53 | $23.53 | 19,663 |
2024-07-29 | $23.72 | $24.24 | $23.60 | $23.60 | $23.60 | 6,336 |
2024-07-26 | $23.77 | $23.81 | $23.58 | $23.79 | $23.79 | 4,366 |
2024-07-25 | $23.80 | $23.82 | $23.63 | $23.63 | $23.63 | 6,670 |
2024-07-24 | $23.66 | $23.83 | $23.58 | $23.83 | $23.83 | 29,254 |
2024-07-23 | $23.79 | $23.88 | $23.61 | $23.74 | $23.74 | 39,391 |
2024-07-22 | $23.87 | $24.83 | $23.63 | $23.63 | $23.63 | 19,396 |
2024-07-19 | $23.95 | $23.95 | $23.77 | $23.91 | $23.91 | 7,237 |
2024-07-18 | $23.78 | $23.86 | $23.58 | $23.76 | $23.76 | 18,181 |
2024-07-17 | $23.99 | $23.99 | $23.68 | $23.80 | $23.80 | 3,896 |
2024-07-16 | $23.97 | $24.23 | $23.81 | $24.03 | $24.03 | 8,999 |
2024-07-15 | $23.78 | $23.91 | $23.68 | $23.71 | $23.71 | 17,258 |
2024-07-12 | $23.84 | $24.00 | $23.84 | $23.98 | $23.98 | 2,817 |
2024-07-11 | $23.93 | $23.98 | $23.77 | $23.86 | $23.86 | 3,574 |
2024-07-10 | $23.92 | $23.97 | $23.81 | $23.81 | $23.81 | 1,225 |
2024-07-09 | $23.89 | $23.98 | $23.79 | $23.88 | $23.88 | 3,210 |
2024-07-08 | $23.85 | $23.96 | $23.75 | $23.86 | $23.86 | 4,344 |
2024-07-05 | $23.50 | $23.94 | $23.50 | $23.60 | $23.60 | 10,133 |
2024-07-03 | $23.78 | $23.87 | $23.77 | $23.82 | $23.82 | 1,024 |
2024-07-02 | $23.82 | $23.90 | $23.72 | $23.82 | $23.82 | 9,548 |
2024-07-01 | $23.82 | $23.86 | $23.68 | $23.78 | $23.78 | 12,849 |
2024-06-28 | $23.69 | $23.69 | $23.61 | $23.67 | $23.67 | 2,059 |
2024-06-27 | $23.64 | $23.73 | $23.55 | $23.64 | $23.64 | 1,375 |
2024-06-26 | $23.71 | $23.83 | $23.60 | $23.73 | $23.73 | 2,141 |
2024-06-25 | $23.84 | $23.85 | $23.69 | $23.75 | $23.75 | 6,348 |
2024-06-24 | $23.82 | $23.90 | $23.64 | $23.73 | $23.73 | 6,736 |
2024-06-21 | $23.95 | $24.03 | $23.91 | $23.98 | $23.98 | 4,832 |
2024-06-20 | $23.93 | $24.02 | $23.85 | $23.95 | $23.95 | 7,434 |
2024-06-18 | $23.77 | $24.02 | $23.76 | $24.02 | $24.02 | 7,081 |
2024-06-17 | $23.53 | $23.73 | $23.51 | $23.64 | $23.64 | 7,316 |
2024-06-14 | $23.70 | $24.21 | $23.64 | $23.64 | $23.64 | 5,239 |
2024-06-13 | $23.74 | $23.98 | $23.61 | $23.82 | $23.82 | 5,682 |
2024-06-12 | $23.78 | $23.79 | $23.67 | $23.74 | $23.74 | 4,715 |
2024-06-11 | $23.61 | $23.82 | $23.61 | $23.82 | $23.82 | 9,815 |
2024-06-10 | $23.80 | $23.84 | $23.77 | $23.84 | $23.84 | 2,492 |
2024-06-07 | $23.73 | $24.08 | $23.64 | $23.71 | $23.71 | 6,293 |
2024-06-06 | $23.54 | $24.94 | $23.44 | $23.67 | $23.67 | 25,501 |
2024-06-05 | $23.67 | $25.30 | $23.49 | $23.80 | $23.80 | 250,642 |
2024-06-04 | $23.68 | $23.72 | $23.59 | $23.72 | $23.72 | 2,124 |
2024-06-03 | $23.75 | $25.72 | $23.38 | $23.61 | $23.61 | 8,762 |
2024-05-31 | $23.35 | $24.52 | $23.35 | $24.52 | $24.52 | 101,934 |
2024-05-30 | $23.37 | $23.47 | $23.31 | $23.43 | $23.43 | 37,995 |
2024-05-29 | $23.30 | $23.63 | $23.30 | $23.61 | $23.61 | 7,573 |
2024-05-28 | $23.28 | $23.40 | $23.28 | $23.29 | $23.29 | 4,543 |
2024-05-24 | $23.53 | $23.62 | $23.40 | $23.41 | $23.41 | 5,615 |
2024-05-23 | $23.32 | $23.45 | $23.26 | $23.37 | $23.37 | 3,522 |
2024-05-22 | $23.29 | $23.39 | $23.18 | $23.19 | $23.19 | 85,577 |
2024-05-21 | $23.29 | $23.48 | $23.29 | $23.38 | $23.38 | 3,260 |
2024-05-20 | $23.49 | $23.51 | $23.29 | $23.51 | $23.51 | 6,363 |
2024-05-17 | $23.57 | $23.57 | $23.45 | $23.51 | $23.51 | 9,294 |
2024-05-16 | $23.52 | $23.62 | $23.41 | $23.52 | $23.52 | 5,931 |
2024-05-15 | $23.41 | $23.62 | $23.39 | $23.62 | $23.62 | 9,583 |
2024-05-14 | $23.46 | $23.91 | $23.27 | $23.39 | $23.39 | 11,862 |
2024-05-13 | $23.49 | $23.49 | $23.22 | $23.34 | $23.34 | 39,364 |
2024-05-10 | $23.20 | $23.36 | $23.20 | $23.27 | $23.27 | 7,309 |
2024-05-09 | $23.23 | $23.33 | $23.16 | $23.17 | $23.17 | 6,228 |
2024-05-08 | $23.24 | $23.38 | $23.06 | $23.27 | $23.27 | 10,648 |
2024-05-07 | $23.47 | $23.47 | $23.22 | $23.34 | $23.34 | 7,769 |
2024-05-06 | $23.35 | $23.37 | $23.15 | $23.15 | $23.15 | 76,058 |
2024-05-03 | $23.28 | $23.44 | $23.20 | $23.21 | $23.21 | 15,078 |
2024-05-02 | $23.27 | $23.38 | $23.15 | $23.25 | $23.25 | 6,018 |
2024-05-01 | $23.33 | $23.99 | $23.09 | $23.09 | $23.09 | 20,307 |
2024-04-30 | $23.67 | $23.68 | $23.46 | $23.57 | $23.57 | 71,540 |
2024-04-29 | $23.53 | $23.81 | $23.53 | $23.68 | $23.68 | 6,209 |
2024-04-26 | $23.64 | $23.73 | $23.52 | $23.61 | $23.61 | 4,090 |
2024-04-25 | $23.68 | $23.68 | $23.55 | $23.64 | $23.64 | 7,355 |
2024-04-24 | $23.86 | $24.30 | $23.66 | $23.81 | $23.81 | 11,762 |
2024-04-23 | $24.05 | $24.05 | $23.76 | $23.82 | $23.82 | 4,071 |
2024-04-22 | $23.89 | $24.25 | $23.25 | $23.77 | $23.77 | 14,489 |
2024-04-19 | $23.90 | $23.92 | $23.70 | $23.70 | $23.70 | 14,224 |
2024-04-18 | $23.86 | $23.97 | $23.86 | $23.97 | $23.97 | 6,434 |
2024-04-17 | $23.94 | $23.95 | $23.73 | $23.94 | $23.94 | 11,940 |
2024-04-16 | $23.94 | $24.04 | $23.79 | $23.79 | $23.79 | 7,064 |
2024-04-15 | $23.95 | $23.95 | $22.71 | $23.73 | $23.73 | 23,770 |
2024-04-12 | $23.75 | $23.90 | $23.69 | $23.81 | $23.81 | 4,601 |
2024-04-11 | $23.89 | $23.89 | $23.73 | $23.82 | $23.82 | 4,684 |
2024-04-10 | $23.94 | $23.94 | $23.71 | $23.71 | $23.71 | 2,611 |
2024-04-09 | $23.94 | $23.94 | $23.74 | $23.79 | $23.79 | 4,827 |
2024-04-08 | $24.03 | $24.05 | $23.77 | $23.84 | $23.84 | 11,150 |
2024-04-05 | $23.86 | $24.10 | $23.62 | $23.88 | $23.88 | 10,645 |
2024-04-04 | $24.05 | $24.05 | $23.85 | $23.88 | $23.88 | 5,580 |
2024-04-03 | $24.07 | $24.16 | $23.82 | $23.82 | $23.82 | 8,639 |
2024-04-02 | $24.42 | $24.42 | $23.84 | $23.90 | $23.90 | 10,798 |
2024-04-01 | $23.69 | $25.12 | $23.48 | $23.93 | $23.93 | 28,456 |
2024-03-28 | $23.97 | $24.08 | $23.86 | $23.96 | $23.96 | 12,263 |
2024-03-27 | $24.17 | $24.17 | $23.99 | $24.07 | $24.07 | 3,401 |
2024-03-26 | $24.08 | $24.20 | $23.87 | $23.87 | $23.87 | 6,262 |
2024-03-25 | $24.09 | $24.10 | $23.83 | $24.10 | $24.10 | 2,790 |
2024-03-22 | $24.18 | $24.20 | $23.82 | $23.82 | $23.82 | 4,753 |
2024-03-21 | $23.86 | $24.06 | $23.84 | $23.84 | $23.84 | 9,539 |
2024-03-20 | $23.99 | $24.00 | $23.83 | $23.92 | $23.92 | 6,909 |
2024-03-19 | $24.02 | $24.02 | $23.92 | $23.94 | $23.94 | 2,798 |
2024-03-18 | $23.86 | $24.00 | $23.86 | $24.00 | $24.00 | 7,626 |
2024-03-15 | $23.72 | $23.85 | $23.63 | $23.63 | $23.63 | 5,439 |
2024-03-14 | $23.58 | $23.87 | $23.55 | $23.87 | $23.87 | 3,181 |
2024-03-13 | $23.59 | $23.99 | $23.53 | $23.62 | $23.62 | 9,972 |
2024-03-12 | $23.62 | $23.75 | $23.60 | $23.71 | $23.71 | 8,754 |
2024-03-11 | $23.34 | $23.72 | $23.34 | $23.60 | $23.60 | 12,812 |
2024-03-08 | $23.65 | $23.65 | $23.46 | $23.49 | $23.49 | 10,013 |
2024-03-07 | $23.68 | $23.69 | $23.47 | $23.47 | $23.47 | 8,131 |
2024-03-06 | $23.68 | $23.73 | $23.53 | $23.60 | $23.60 | 38,805 |
2024-03-05 | $23.66 | $23.66 | $23.49 | $23.65 | $23.65 | 22,258 |
2024-03-04 | $23.48 | $23.69 | $23.47 | $23.63 | $23.63 | 7,951 |
2024-03-01 | $23.58 | $23.65 | $23.22 | $23.22 | $23.22 | 30,381 |
2024-02-29 | $23.40 | $23.60 | $23.40 | $23.50 | $23.50 | 67,076 |
2024-02-28 | $23.48 | $23.66 | $23.46 | $23.66 | $23.66 | 7,468 |
2024-02-27 | $23.54 | $23.66 | $23.44 | $23.66 | $23.66 | 3,872 |
2024-02-26 | $23.63 | $23.66 | $23.44 | $23.66 | $23.66 | 3,767 |
2024-02-23 | $23.54 | $23.84 | $23.35 | $23.35 | $23.35 | 102,028 |
2024-02-22 | $23.33 | $23.48 | $23.25 | $23.38 | $23.38 | 6,411 |
2024-02-21 | $23.39 | $23.40 | $23.20 | $23.33 | $23.33 | 5,022 |
2024-02-20 | $23.12 | $23.35 | $23.07 | $23.07 | $23.07 | 19,329 |
2024-02-16 | $23.25 | $23.27 | $23.17 | $23.24 | $23.24 | 2,988 |
2024-02-15 | $23.26 | $23.37 | $23.15 | $23.26 | $23.26 | 4,119 |
2024-02-14 | $23.14 | $23.21 | $23.13 | $23.21 | $23.21 | 3,357 |
2024-02-13 | $23.18 | $23.29 | $23.08 | $23.20 | $23.20 | 9,531 |
2024-02-12 | $23.23 | $23.28 | $22.80 | $23.03 | $23.03 | 17,347 |
2024-02-09 | $23.08 | $23.27 | $22.97 | $23.05 | $23.05 | 3,670 |
2024-02-08 | $23.14 | $23.20 | $22.95 | $23.19 | $23.19 | 22,555 |
2024-02-07 | $23.09 | $23.22 | $23.05 | $23.17 | $23.17 | 10,598 |
2024-02-06 | $23.04 | $23.11 | $22.89 | $22.98 | $22.98 | 18,804 |
2024-02-05 | $22.95 | $23.07 | $22.94 | $23.06 | $23.06 | 4,848 |
2024-02-02 | $23.13 | $23.15 | $22.90 | $23.08 | $23.08 | 21,304 |
2024-02-01 | $22.60 | $22.93 | $22.60 | $22.70 | $22.70 | 9,701 |
2024-01-31 | $22.76 | $22.76 | $22.53 | $22.71 | $22.71 | 55,041 |
2024-01-30 | $22.77 | $22.90 | $22.69 | $22.90 | $22.90 | 8,756 |
2024-01-29 | $22.58 | $22.69 | $22.47 | $22.48 | $22.48 | 5,079 |
2024-01-26 | $22.51 | $22.58 | $22.45 | $22.58 | $22.58 | 4,243 |
2024-01-25 | $22.68 | $22.89 | $22.49 | $22.68 | $22.68 | 8,965 |
2024-01-24 | $22.46 | $23.25 | $22.40 | $22.52 | $22.52 | 9,596 |
2024-01-23 | $22.45 | $22.64 | $22.44 | $22.46 | $22.46 | 4,816 |
2024-01-22 | $22.68 | $22.73 | $22.52 | $22.71 | $22.71 | 5,125 |
2024-01-19 | $22.67 | $22.70 | $22.49 | $22.50 | $22.50 | 5,185 |
2024-01-18 | $22.45 | $22.53 | $22.45 | $22.50 | $22.50 | 1,534 |
2024-01-17 | $22.60 | $22.60 | $22.40 | $22.40 | $22.40 | 5,080 |
2024-01-16 | $22.30 | $22.47 | $22.30 | $22.45 | $22.45 | 3,462 |
2024-01-12 | $22.03 | $22.36 | $22.03 | $22.33 | $22.33 | 8,628 |
2024-01-11 | $22.25 | $22.30 | $22.08 | $22.12 | $22.12 | 12,146 |
2024-01-10 | $22.19 | $22.29 | $22.10 | $22.20 | $22.20 | 205,807 |
2024-01-09 | $21.87 | $22.12 | $21.87 | $22.06 | $22.06 | 50,756 |
2024-01-08 | $21.99 | $22.08 | $21.91 | $22.01 | $22.01 | 7,521 |
2024-01-05 | $22.02 | $22.08 | $21.96 | $21.99 | $21.99 | 8,109 |
2024-01-04 | $21.88 | $22.10 | $21.88 | $22.04 | $22.04 | 14,419 |
2024-01-03 | $22.01 | $22.15 | $21.88 | $21.88 | $21.88 | 63,929 |
2024-01-02 | $21.77 | $22.24 | $21.74 | $22.24 | $22.24 | 7,691 |
2023-12-29 | $21.30 | $21.80 | $21.30 | $21.65 | $21.65 | 35,763 |
2023-12-28 | $21.79 | $22.07 | $21.60 | $21.69 | $21.69 | 640,307 |
2023-12-27 | $21.77 | $22.68 | $21.65 | $22.68 | $22.68 | 566,462 |
2023-12-26 | $21.83 | $21.89 | $21.68 | $21.76 | $21.76 | 3,693 |
2023-12-22 | $21.71 | $21.88 | $21.71 | $21.79 | $21.79 | 3,438 |
2023-12-21 | $21.79 | $21.79 | $21.56 | $21.66 | $21.66 | 2,652 |
2023-12-20 | $21.62 | $21.78 | $21.62 | $21.78 | $21.78 | 4,312 |
2023-12-19 | $21.61 | $21.73 | $21.61 | $21.73 | $21.73 | 1,628 |
2023-12-18 | $21.51 | $21.78 | $21.51 | $21.59 | $21.59 | 12,633 |
2023-12-15 | $21.80 | $21.80 | $21.42 | $21.63 | $21.63 | 5,493 |
2023-12-14 | $22.07 | $22.08 | $21.86 | $21.97 | $21.71 | 9,561 |
2023-12-13 | $21.75 | $22.38 | $21.30 | $22.23 | $21.97 | 5,178 |
2023-12-12 | $22.28 | $22.36 | $22.25 | $22.36 | $22.09 | 1,408 |
2023-12-11 | $22.33 | $22.33 | $22.14 | $22.22 | $21.96 | 7,792 |
2023-12-08 | $22.18 | $22.25 | $22.00 | $22.25 | $21.99 | 7,161 |
2023-12-07 | $22.23 | $22.36 | $21.96 | $22.11 | $21.85 | 9,822 |
2023-12-06 | $22.07 | $22.14 | $22.05 | $22.09 | $21.83 | 2,834 |
2023-12-05 | $22.24 | $22.38 | $22.23 | $22.38 | $22.12 | 308,984 |
2023-12-04 | $22.35 | $22.50 | $22.29 | $22.40 | $22.13 | 3,624 |
2023-12-01 | $21.99 | $22.66 | $21.99 | $22.44 | $22.18 | 3,545 |
2023-11-30 | $22.70 | $22.71 | $22.44 | $22.45 | $22.19 | 13,667 |
2023-11-29 | $22.72 | $22.73 | $22.61 | $22.69 | $22.42 | 3,644 |
2023-11-28 | $22.39 | $23.39 | $22.39 | $22.46 | $22.20 | 18,754 |
2023-11-27 | $22.63 | $22.67 | $22.41 | $22.63 | $22.36 | 7,114 |
2023-11-24 | $22.56 | $22.74 | $22.13 | $22.60 | $22.34 | 5,364 |
2023-11-22 | $22.69 | $22.75 | $21.27 | $22.63 | $22.36 | 8,454 |
2023-11-21 | $22.68 | $22.79 | $22.68 | $22.74 | $22.47 | 6,628 |
2023-11-20 | $22.35 | $22.67 | $22.35 | $22.67 | $22.40 | 5,559 |
2023-11-17 | $22.48 | $22.61 | $22.31 | $22.60 | $22.33 | 6,723 |
2023-11-16 | $22.39 | $22.53 | $22.31 | $22.48 | $22.22 | 8,094 |
2023-11-15 | $22.52 | $23.01 | $21.01 | $23.01 | $22.74 | 10,175 |
2023-11-14 | $22.77 | $22.77 | $22.48 | $22.48 | $22.22 | 5,323 |
2023-11-13 | $22.58 | $22.87 | $22.58 | $22.73 | $22.46 | 10,634 |
2023-11-10 | $22.50 | $22.72 | $22.00 | $22.50 | $22.24 | 15,826 |
2023-11-09 | $22.57 | $22.60 | $22.39 | $22.39 | $22.13 | 5,053 |
2023-11-08 | $22.35 | $22.68 | $22.22 | $22.33 | $22.07 | 6,398 |
2023-11-07 | $22.38 | $22.87 | $22.29 | $22.41 | $22.41 | 8,595 |
2023-11-06 | $22.44 | $22.64 | $22.32 | $22.64 | $22.64 | 4,805 |
2023-11-03 | $22.37 | $22.54 | $22.32 | $22.44 | $22.44 | 2,762 |
2023-11-02 | $22.51 | $23.41 | $22.43 | $22.54 | $22.54 | 11,818 |
2023-11-01 | $22.50 | $22.58 | $22.41 | $22.41 | $22.41 | 5,259 |
2023-10-31 | $24.90 | $24.90 | $22.33 | $22.55 | $22.55 | 125,030 |
2023-10-30 | $22.47 | $23.26 | $22.36 | $23.26 | $23.26 | 8,925 |
2023-10-27 | $22.20 | $22.90 | $21.74 | $22.10 | $22.10 | 12,856 |
2023-10-26 | $21.90 | $22.98 | $21.30 | $21.48 | $21.48 | 7,974 |
2023-10-25 | $22.33 | $24.00 | $21.01 | $22.39 | $22.39 | 4,066 |
2023-10-24 | $23.00 | $25.91 | $22.42 | $22.64 | $22.64 | 26,734 |
2023-10-23 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 1,321 |
2023-10-20 | $22.62 | $22.62 | $22.46 | $22.56 | $22.56 | 4,820 |
2023-10-19 | $22.62 | $22.62 | $22.52 | $22.52 | $22.52 | 12,259 |
2023-10-18 | $22.61 | $22.68 | $22.61 | $22.62 | $22.62 | 6,702 |
2023-10-17 | $22.58 | $22.60 | $22.55 | $22.60 | $22.60 | 4,013 |
2023-10-16 | $22.60 | $22.62 | $22.40 | $22.58 | $22.58 | 2,293 |
2023-10-13 | $22.56 | $22.59 | $22.56 | $22.59 | $22.59 | 1,650 |
2023-10-12 | $22.77 | $22.77 | $22.52 | $22.65 | $22.65 | 2,946 |
2023-10-11 | $22.71 | $22.72 | $22.52 | $22.57 | $22.57 | 1,829 |
2023-10-10 | $22.50 | $22.56 | $22.48 | $22.56 | $22.56 | 4,375 |
2023-10-09 | $22.38 | $22.60 | $22.38 | $22.44 | $22.44 | 2,778 |
2023-10-06 | $22.58 | $22.59 | $22.12 | $22.12 | $22.12 | 3,182 |
2023-10-05 | $22.40 | $22.60 | $22.40 | $22.41 | $22.41 | 2,626 |
2023-10-04 | $22.47 | $22.48 | $22.38 | $22.44 | $22.44 | 2,798 |
2023-10-03 | $22.55 | $22.66 | $22.11 | $22.11 | $22.11 | 272,754 |
2023-10-02 | $22.49 | $22.64 | $22.49 | $22.54 | $22.54 | 5,381 |
2023-09-29 | $22.63 | $22.63 | $22.51 | $22.51 | $22.51 | 60,084 |
2023-09-28 | $22.70 | $22.73 | $22.61 | $22.61 | $22.61 | 4,393 |
2023-09-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 421 |
2023-09-26 | $22.39 | $22.59 | $22.39 | $22.49 | $22.49 | 5,460 |
2023-09-25 | $22.53 | $22.72 | $22.53 | $22.53 | $22.53 | 850 |
2023-09-22 | $22.78 | $22.78 | $22.60 | $22.68 | $22.68 | 3,023 |
2023-09-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 720 |
2023-09-20 | $22.65 | $22.76 | $22.59 | $22.76 | $22.76 | 3,404 |
2023-09-19 | $22.77 | $22.84 | $22.69 | $22.84 | $22.84 | 3,914 |
2023-09-18 | $22.95 | $22.96 | $22.69 | $22.72 | $22.72 | 6,363 |
2023-09-15 | $22.84 | $22.96 | $22.76 | $22.86 | $22.86 | 11,489 |
2023-09-14 | $23.02 | $23.07 | $22.82 | $22.85 | $22.85 | 5,771 |
2023-09-13 | $22.72 | $22.96 | $22.71 | $22.85 | $22.85 | 29,421 |
2023-09-12 | $22.77 | $22.77 | $22.61 | $22.72 | $22.72 | 4,806 |
2023-09-11 | $22.82 | $22.82 | $22.64 | $22.76 | $22.76 | 2,342 |
2023-09-08 | $22.90 | $22.90 | $22.71 | $22.71 | $22.71 | 15,093 |
2023-09-07 | $22.79 | $22.81 | $22.60 | $22.81 | $22.81 | 3,210 |
2023-09-06 | $22.54 | $22.79 | $22.54 | $22.60 | $22.60 | 417,005 |
2023-09-05 | $22.74 | $22.81 | $22.68 | $22.72 | $22.72 | 1,999 |
2023-09-01 | $22.63 | $22.81 | $22.63 | $22.74 | $22.74 | 2,333 |
2023-08-31 | $22.80 | $22.80 | $22.56 | $22.65 | $22.65 | 108,363 |
2023-08-30 | $22.79 | $22.79 | $22.61 | $22.78 | $22.78 | 1,608 |
2023-08-29 | $22.48 | $22.62 | $22.48 | $22.53 | $22.53 | 5,373 |
2023-08-28 | $22.52 | $22.68 | $22.49 | $22.60 | $22.60 | 2,129 |
2023-08-25 | $22.35 | $22.53 | $22.35 | $22.52 | $22.52 | 1,470 |
2023-08-24 | $22.35 | $22.54 | $22.35 | $22.44 | $22.44 | 4,348 |
2023-08-23 | $22.47 | $22.55 | $22.35 | $22.55 | $22.55 | 2,351 |
2023-08-22 | $22.79 | $22.79 | $22.48 | $22.68 | $22.68 | 5,755 |
2023-08-21 | $22.54 | $22.56 | $22.46 | $22.55 | $22.55 | 2,380 |
2023-08-18 | $22.36 | $22.51 | $22.32 | $22.44 | $22.44 | 1,949 |
2023-08-17 | $22.54 | $22.54 | $22.28 | $22.47 | $22.47 | 5,995 |
2023-08-16 | $22.22 | $22.39 | $22.21 | $22.38 | $22.38 | 3,723 |
2023-08-15 | $23.03 | $23.03 | $22.16 | $22.32 | $22.32 | 13,980 |
2023-08-14 | $22.15 | $22.30 | $22.10 | $22.23 | $22.23 | 4,852 |
2023-08-11 | $22.20 | $22.23 | $22.01 | $22.13 | $22.13 | 5,882 |
2023-08-10 | $21.92 | $22.03 | $21.92 | $22.03 | $22.03 | 2,457 |
2023-08-09 | $21.94 | $22.03 | $21.85 | $21.96 | $21.96 | 3,593 |
2023-08-08 | $21.82 | $22.05 | $21.82 | $22.05 | $22.05 | 645,054 |
2023-08-07 | $21.99 | $22.10 | $21.99 | $22.01 | $22.01 | 722 |
2023-08-04 | $21.74 | $22.03 | $21.74 | $22.03 | $22.03 | 4,543 |
2023-08-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 632 |
2023-08-02 | $21.92 | $21.98 | $21.80 | $21.89 | $21.89 | 63,471 |
2023-08-01 | $21.98 | $22.07 | $21.92 | $22.04 | $22.04 | 45,104 |
2023-07-31 | $21.97 | $22.07 | $21.97 | $21.98 | $21.98 | 72,500 |
2023-07-28 | $21.87 | $21.90 | $21.85 | $21.90 | $21.90 | 907 |
2023-07-27 | $21.61 | $22.07 | $21.61 | $21.87 | $21.87 | 2,125 |
2023-07-26 | $21.71 | $21.71 | $21.61 | $21.71 | $21.71 | 1,838 |
2023-07-25 | $21.57 | $21.69 | $21.57 | $21.69 | $21.69 | 6,436 |
2023-07-24 | $21.60 | $21.71 | $21.60 | $21.71 | $21.71 | 1,491 |
2023-07-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 260 |
2023-07-20 | $21.60 | $21.65 | $21.60 | $21.63 | $21.63 | 798 |
2023-07-19 | $21.77 | $21.87 | $21.68 | $21.77 | $21.77 | 2,087 |
2023-07-18 | $21.87 | $22.03 | $21.80 | $21.82 | $21.82 | 4,252 |
2023-07-17 | $21.97 | $22.00 | $21.88 | $22.00 | $22.00 | 2,673 |
2023-07-14 | $21.89 | $21.97 | $21.78 | $21.97 | $21.97 | 8,667 |
2023-07-13 | $21.95 | $21.95 | $21.84 | $21.84 | $21.84 | 821 |
2023-07-12 | $21.69 | $22.00 | $21.69 | $21.70 | $21.70 | 5,441 |
2023-07-11 | $21.80 | $21.81 | $21.71 | $21.81 | $21.81 | 20,763 |
2023-07-10 | $21.71 | $21.90 | $21.71 | $21.90 | $21.90 | 1,272 |
2023-07-07 | $21.79 | $21.79 | $21.52 | $21.70 | $21.70 | 1,648 |
2023-07-06 | $21.77 | $21.77 | $21.71 | $21.73 | $21.73 | 22,717 |
2023-07-05 | $21.77 | $21.81 | $21.69 | $21.75 | $21.75 | 10,016 |
2023-07-03 | $21.84 | $21.92 | $21.80 | $21.92 | $21.92 | 1,136 |
2023-06-30 | $21.74 | $21.85 | $21.74 | $21.85 | $21.85 | 550 |
2023-06-29 | $21.72 | $21.80 | $21.72 | $21.80 | $21.80 | 653 |
2023-06-28 | $21.68 | $21.78 | $21.68 | $21.78 | $21.78 | 1,458 |
2023-06-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 190 |
2023-06-26 | $21.54 | $21.58 | $21.50 | $21.58 | $21.58 | 17,050 |
2023-06-23 | $21.31 | $21.49 | $21.31 | $21.48 | $21.48 | 5,868 |
2023-06-22 | $21.71 | $21.71 | $21.59 | $21.71 | $21.71 | 515 |
2023-06-21 | $21.60 | $21.79 | $21.55 | $21.70 | $21.70 | 1,770 |
2023-06-20 | $21.69 | $21.69 | $21.44 | $21.44 | $21.44 | 22,950 |
2023-06-16 | $21.45 | $21.53 | $21.45 | $21.53 | $21.53 | 21,419 |
2023-06-15 | $21.53 | $21.62 | $21.53 | $21.56 | $21.56 | 925 |
2023-06-14 | $21.36 | $21.48 | $21.35 | $21.48 | $21.48 | 7,686 |
2023-06-13 | $21.62 | $21.62 | $21.43 | $21.44 | $21.44 | 1,268 |
2023-06-12 | $21.58 | $21.64 | $21.34 | $21.53 | $21.53 | 24,185 |
2023-06-09 | $21.57 | $21.57 | $21.40 | $21.48 | $21.48 | 1,519 |
2023-06-08 | $21.34 | $21.52 | $21.31 | $21.41 | $21.41 | 53,587 |
2023-06-07 | $21.30 | $21.44 | $21.30 | $21.44 | $21.44 | 1,116 |
2023-06-06 | $21.48 | $21.57 | $21.37 | $21.38 | $21.38 | 2,106 |
2023-06-05 | $21.58 | $21.63 | $21.53 | $21.55 | $21.55 | 9,241 |
2023-06-02 | $21.52 | $21.53 | $21.42 | $21.52 | $21.52 | 2,018 |
2023-06-01 | $21.63 | $21.64 | $21.27 | $21.27 | $21.27 | 5,038 |
2023-05-31 | $21.33 | $21.52 | $21.33 | $21.44 | $21.44 | 1,115 |
2023-05-30 | $21.44 | $21.53 | $21.44 | $21.51 | $21.51 | 20,573 |
2023-05-26 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 948 |
2023-05-25 | $21.24 | $21.40 | $21.24 | $21.34 | $21.34 | 23,029 |
2023-05-24 | $21.17 | $21.35 | $20.97 | $20.97 | $20.97 | 3,443 |
2023-05-23 | $21.20 | $21.29 | $21.20 | $21.29 | $21.29 | 655 |
2023-05-22 | $21.39 | $21.43 | $21.39 | $21.43 | $21.43 | 2,387 |
2023-05-19 | $21.27 | $21.48 | $21.27 | $21.48 | $21.48 | 3,467 |
2023-05-18 | $21.29 | $21.40 | $21.27 | $21.40 | $21.40 | 4,053 |
2023-05-17 | $21.24 | $21.43 | $21.23 | $21.32 | $21.32 | 3,147 |
2023-05-16 | $21.17 | $21.32 | $21.17 | $21.31 | $21.31 | 701 |
2023-05-15 | $21.24 | $21.34 | $21.15 | $21.15 | $21.15 | 23,101 |
2023-05-12 | $21.31 | $21.47 | $21.29 | $21.38 | $21.38 | 4,575 |
2023-05-11 | $21.40 | $21.41 | $21.20 | $21.41 | $21.41 | 6,707 |
2023-05-10 | $21.34 | $21.34 | $21.10 | $21.30 | $21.30 | 5,677 |
2023-05-09 | $21.32 | $21.41 | $21.29 | $21.29 | $21.29 | 4,462 |
2023-05-08 | $19.60 | $22.55 | $19.46 | $21.36 | $21.36 | 6,841 |
2023-05-05 | $21.22 | $21.42 | $21.22 | $21.31 | $21.31 | 8,805 |
2023-05-04 | $21.26 | $21.32 | $21.04 | $21.32 | $21.32 | 22,414 |
2023-05-03 | $21.20 | $21.20 | $20.94 | $20.94 | $20.94 | 981 |
2023-05-02 | $21.45 | $21.45 | $21.36 | $21.41 | $21.41 | 2,358 |
2023-05-01 | $21.43 | $21.43 | $21.18 | $21.37 | $21.37 | 3,587 |
2023-04-28 | $21.61 | $21.61 | $21.42 | $21.51 | $21.51 | 26,629 |
2023-04-27 | $21.39 | $21.57 | $21.37 | $21.47 | $21.47 | 2,056 |
2023-04-26 | $21.34 | $21.55 | $21.34 | $21.53 | $21.53 | 4,266 |
2023-04-25 | $21.39 | $21.58 | $21.34 | $21.34 | $21.34 | 14,430 |
2023-04-24 | $21.55 | $21.66 | $21.55 | $21.65 | $21.65 | 485 |
2023-04-21 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 187 |
2023-04-20 | $21.64 | $21.64 | $21.45 | $21.45 | $21.45 | 2,661 |
2023-04-19 | $21.56 | $21.65 | $21.49 | $21.65 | $21.65 | 4,362 |
2023-04-18 | $21.67 | $21.67 | $21.49 | $21.58 | $21.58 | 9,035 |
2023-04-17 | $21.56 | $21.56 | $21.45 | $21.55 | $21.55 | 2,499 |
2023-04-14 | $21.60 | $21.64 | $21.60 | $21.64 | $21.64 | 1,127 |
2023-04-13 | $21.55 | $21.65 | $21.55 | $21.65 | $21.65 | 1,338 |
2023-04-12 | $21.60 | $21.62 | $21.34 | $21.59 | $21.59 | 23,410 |
2023-04-11 | $21.45 | $21.63 | $21.42 | $21.42 | $21.42 | 5,069 |
2023-04-10 | $21.63 | $21.63 | $21.50 | $21.59 | $21.59 | 1,392 |
2023-04-06 | $21.66 | $21.68 | $21.47 | $21.47 | $21.47 | 5,641 |
2023-04-05 | $21.60 | $21.60 | $21.47 | $21.55 | $21.55 | 3,016 |
2023-04-04 | $21.42 | $21.55 | $21.38 | $21.38 | $21.38 | 6,139 |
2023-04-03 | $21.32 | $21.47 | $21.32 | $21.43 | $21.43 | 2,121 |
2023-03-31 | $21.13 | $21.33 | $21.12 | $21.26 | $21.26 | 17,999 |
2023-03-30 | $21.13 | $21.26 | $21.13 | $21.19 | $21.19 | 20,763 |
2023-03-29 | $21.16 | $21.25 | $21.16 | $21.25 | $21.25 | 3,335 |
2023-03-28 | $21.31 | $21.47 | $21.27 | $21.47 | $21.47 | 20,753 |
2023-03-27 | $21.21 | $21.42 | $21.21 | $21.31 | $21.31 | 932 |
2023-03-24 | $21.95 | $21.95 | $20.25 | $21.06 | $21.06 | 6,253 |
2023-03-23 | $21.23 | $21.32 | $21.17 | $21.24 | $21.24 | 1,801 |
2023-03-22 | $21.25 | $21.25 | $21.13 | $21.23 | $21.23 | 6,297 |
2023-03-21 | $21.04 | $21.24 | $21.04 | $21.13 | $21.13 | 4,447 |
2023-03-20 | $20.86 | $21.07 | $20.84 | $20.99 | $20.99 | 2,165 |
2023-03-17 | $20.69 | $20.76 | $20.65 | $20.74 | $20.74 | 2,576 |
2023-03-16 | $20.89 | $20.89 | $20.76 | $20.76 | $20.76 | 5,039 |
2023-03-15 | $20.76 | $21.07 | $20.68 | $20.80 | $20.80 | 13,071 |
2023-03-14 | $21.06 | $21.24 | $20.99 | $21.13 | $21.13 | 24,797 |
2023-03-13 | $21.06 | $21.06 | $20.84 | $20.84 | $20.84 | 981 |
2023-03-10 | $21.24 | $21.43 | $21.24 | $21.41 | $21.41 | 8,589 |
2023-03-09 | $21.26 | $21.37 | $21.19 | $21.25 | $21.25 | 4,553 |
2023-03-08 | $21.32 | $21.44 | $21.21 | $21.44 | $21.44 | 5,403 |
2023-03-07 | $21.48 | $21.53 | $21.44 | $21.53 | $21.53 | 1,675 |
2023-03-06 | $21.60 | $21.60 | $21.29 | $21.49 | $21.49 | 4,760 |
2023-03-03 | $21.27 | $21.38 | $21.27 | $21.38 | $21.38 | 3,768 |
2023-03-02 | $21.10 | $21.33 | $21.10 | $21.23 | $21.23 | 2,592 |
2023-03-01 | $21.07 | $21.18 | $21.02 | $21.04 | $21.04 | 2,756 |
2023-02-28 | $21.11 | $21.16 | $20.95 | $20.95 | $20.95 | 6,002 |
2023-02-27 | $20.90 | $21.11 | $20.90 | $21.11 | $21.11 | 3,351 |
2023-02-24 | $20.97 | $20.97 | $20.93 | $20.93 | $20.93 | 2,284 |
2023-02-23 | $20.88 | $21.00 | $20.79 | $20.98 | $20.98 | 2,614 |
2023-02-22 | $20.86 | $21.06 | $20.86 | $21.06 | $21.06 | 6,518 |
2023-02-21 | $21.02 | $21.02 | $20.62 | $20.94 | $20.94 | 4,231 |
2023-02-17 | $20.92 | $21.03 | $20.78 | $20.87 | $20.87 | 7,917 |
2023-02-16 | $18.99 | $21.02 | $18.99 | $20.94 | $20.94 | 11,367 |
2023-02-15 | $20.99 | $21.17 | $20.77 | $20.98 | $20.98 | 22,780 |
2023-02-14 | $21.09 | $21.16 | $21.08 | $21.15 | $21.15 | 20,439 |
2023-02-13 | $21.18 | $21.23 | $21.12 | $21.13 | $21.13 | 27,861 |
2023-02-10 | $21.25 | $21.25 | $21.18 | $21.18 | $21.18 | 4,466 |
2023-02-09 | $20.91 | $21.12 | $20.91 | $21.04 | $21.04 | 3,459 |
2023-02-08 | $20.95 | $21.10 | $20.53 | $21.10 | $21.10 | 1,334 |
2023-02-07 | $21.01 | $21.06 | $20.90 | $21.02 | $21.02 | 26,661 |
2023-02-06 | $20.70 | $21.24 | $20.70 | $21.20 | $21.20 | 45,997 |
2023-02-03 | $20.69 | $20.90 | $20.69 | $20.79 | $20.79 | 13,966 |
2023-02-02 | $20.73 | $20.87 | $20.51 | $20.70 | $20.70 | 24,170 |
2023-02-01 | $20.96 | $20.99 | $20.86 | $20.96 | $20.96 | 1,364 |
2023-01-31 | $21.14 | $21.14 | $21.05 | $21.06 | $21.06 | 194,450 |
2023-01-30 | $21.07 | $21.07 | $20.75 | $21.05 | $21.05 | 11,977 |
2023-01-27 | $21.15 | $21.15 | $20.76 | $20.85 | $20.85 | 19,712 |
2023-01-26 | $21.02 | $21.14 | $21.02 | $21.14 | $21.14 | 1,089 |
2023-01-25 | $21.14 | $21.15 | $21.06 | $21.06 | $21.06 | 3,399 |
2023-01-24 | $19.19 | $21.15 | $19.19 | $21.15 | $21.15 | 21,336 |
2023-01-23 | $21.00 | $21.13 | $20.76 | $21.06 | $21.06 | 17,945 |
2023-01-20 | $21.06 | $21.14 | $20.96 | $21.06 | $21.06 | 3,414 |
2023-01-19 | $20.88 | $21.12 | $20.88 | $21.10 | $21.10 | 2,485 |
2023-01-18 | $21.13 | $21.13 | $20.95 | $21.00 | $21.00 | 1,438 |
2023-01-17 | $20.95 | $21.06 | $20.72 | $21.01 | $21.01 | 10,805 |
2023-01-13 | $20.95 | $21.07 | $20.95 | $21.05 | $21.05 | 1,866 |
2023-01-12 | $21.09 | $21.09 | $20.87 | $21.05 | $21.05 | 3,175 |
2023-01-11 | $21.00 | $21.00 | $20.83 | $20.93 | $20.93 | 6,411 |
2023-01-10 | $20.99 | $21.33 | $20.81 | $20.90 | $20.90 | 5,039 |
2023-01-09 | $20.94 | $20.99 | $20.82 | $20.90 | $20.90 | 10,793 |
2023-01-06 | $20.86 | $20.95 | $20.86 | $20.95 | $20.95 | 1,196 |
2023-01-05 | $19.49 | $20.97 | $19.49 | $20.96 | $20.96 | 933 |
2023-01-04 | $21.08 | $21.08 | $20.85 | $20.91 | $20.91 | 11,801 |
2023-01-03 | $20.98 | $21.07 | $20.58 | $20.92 | $20.92 | 4,299 |
2022-12-30 | $21.03 | $21.24 | $21.03 | $21.24 | $21.24 | 12,545 |
2022-12-29 | $21.17 | $21.17 | $21.09 | $21.16 | $21.16 | 1,804 |
2022-12-28 | $21.28 | $21.35 | $21.13 | $21.13 | $21.13 | 13,588 |
2022-12-27 | $20.93 | $21.34 | $20.93 | $21.34 | $21.34 | 1,787 |
2022-12-23 | $20.88 | $21.20 | $19.92 | $21.20 | $21.20 | 2,636 |
2022-12-22 | $20.92 | $20.92 | $20.72 | $20.89 | $20.89 | 7,069 |
2022-12-21 | $21.18 | $21.26 | $21.18 | $21.26 | $21.26 | 22,258 |
2022-12-20 | $21.03 | $21.39 | $21.01 | $21.20 | $21.20 | 2,214 |
2022-12-19 | $20.97 | $22.44 | $20.96 | $21.14 | $21.14 | 48,672 |
2022-12-16 | $21.23 | $23.29 | $20.97 | $21.38 | $21.38 | 7,763 |
2022-12-15 | $21.16 | $21.27 | $21.06 | $21.27 | $21.27 | 12,381 |
2022-12-14 | $21.03 | $21.19 | $20.74 | $21.14 | $21.14 | 12,904 |
2022-12-13 | $20.88 | $21.03 | $20.78 | $20.93 | $20.93 | 41,656 |
2022-12-12 | $20.85 | $21.35 | $20.85 | $21.35 | $21.35 | 1,868 |
2022-12-09 | $20.77 | $20.81 | $20.68 | $20.68 | $20.68 | 1,681 |
2022-12-08 | $20.89 | $21.83 | $20.80 | $20.86 | $20.86 | 4,255 |
2022-12-07 | $21.05 | $21.05 | $20.86 | $20.93 | $20.93 | 6,910 |
2022-12-06 | $21.99 | $21.99 | $20.38 | $21.63 | $21.63 | 18,161 |
2022-12-05 | $21.27 | $21.79 | $21.27 | $21.41 | $21.41 | 4,197 |
2022-12-02 | $20.92 | $21.33 | $20.88 | $21.33 | $21.33 | 3,875 |
2022-12-01 | $19.41 | $23.86 | $18.05 | $21.76 | $21.76 | 24,820 |
2022-11-30 | $20.96 | $21.14 | $20.54 | $20.54 | $20.54 | 3,994 |
2022-11-29 | $21.44 | $21.97 | $20.77 | $20.77 | $20.77 | 40,526 |
2022-11-28 | $21.37 | $21.76 | $21.10 | $21.44 | $21.44 | 3,104 |
2022-11-25 | $21.63 | $21.66 | $21.63 | $21.66 | $21.66 | 588 |
2022-11-23 | $21.83 | $21.84 | $21.25 | $21.25 | $21.25 | 929 |
2022-11-22 | $21.94 | $21.94 | $21.42 | $21.73 | $21.73 | 688 |
2022-11-21 | $22.14 | $22.14 | $21.49 | $21.82 | $21.82 | 7,961 |
2022-11-18 | $21.34 | $21.62 | $21.34 | $21.49 | $21.49 | 1,296 |
2022-11-17 | $21.72 | $21.72 | $21.27 | $21.52 | $21.52 | 1,129 |
2022-11-16 | $21.25 | $21.66 | $21.25 | $21.25 | $21.25 | 16,835 |
2022-11-15 | $21.33 | $21.45 | $21.26 | $21.45 | $21.45 | 18,061 |
2022-11-14 | $21.49 | $21.49 | $21.26 | $21.34 | $21.34 | 12,938 |
2022-11-11 | $21.70 | $21.78 | $21.41 | $21.57 | $21.57 | 21,394 |
2022-11-10 | $21.83 | $21.86 | $21.53 | $21.57 | $21.57 | 2,813 |
2022-11-09 | $21.34 | $21.74 | $21.34 | $21.40 | $21.40 | 1,769 |
2022-11-08 | $21.48 | $21.60 | $21.48 | $21.52 | $21.52 | 15,538 |
2022-11-07 | $21.64 | $21.89 | $21.64 | $21.75 | $21.75 | 7,622 |
2022-11-04 | $21.86 | $22.16 | $21.68 | $21.89 | $21.89 | 7,273 |
2022-11-03 | $21.98 | $21.98 | $21.87 | $21.91 | $21.91 | 2,324 |
2022-11-02 | $21.96 | $22.68 | $21.96 | $21.99 | $21.99 | 4,045 |
2022-11-01 | $21.76 | $21.95 | $21.75 | $21.75 | $21.75 | 12,767 |
2022-10-31 | $21.67 | $21.69 | $21.52 | $21.52 | $21.52 | 100,874 |
2022-10-28 | $21.88 | $21.88 | $21.79 | $21.79 | $21.79 | 1,790 |
2022-10-27 | $21.68 | $21.76 | $21.67 | $21.67 | $21.67 | 1,827 |
2022-10-26 | $21.82 | $21.85 | $21.77 | $21.82 | $21.82 | 11,650 |
2022-10-25 | $21.98 | $22.01 | $21.95 | $21.95 | $21.95 | 1,231 |
2022-10-24 | $21.92 | $21.99 | $21.92 | $21.98 | $21.98 | 1,440 |
2022-10-21 | $21.94 | $21.96 | $21.89 | $21.89 | $21.89 | 1,092 |
2022-10-20 | $21.75 | $21.83 | $21.70 | $21.76 | $21.76 | 989 |
2022-10-19 | $21.75 | $21.86 | $21.67 | $21.82 | $21.82 | 14,594 |
2022-10-18 | $21.70 | $21.78 | $21.62 | $21.67 | $21.67 | 10,382 |
2022-10-17 | $21.88 | $21.88 | $21.78 | $21.86 | $21.86 | 1,149 |
2022-10-14 | $21.91 | $21.96 | $21.84 | $21.93 | $21.93 | 2,174 |
2022-10-13 | $21.87 | $22.05 | $21.86 | $21.98 | $21.98 | 992 |
2022-10-12 | $21.94 | $21.94 | $21.85 | $21.85 | $21.85 | 1,704 |
2022-10-11 | $21.96 | $21.96 | $21.85 | $21.91 | $21.91 | 3,118 |
2022-10-10 | $21.89 | $22.07 | $21.84 | $21.88 | $21.88 | 3,018 |
2022-10-07 | $21.85 | $21.95 | $21.78 | $21.95 | $21.95 | 3,967 |
2022-10-06 | $21.85 | $21.85 | $21.79 | $21.82 | $21.82 | 7,695 |
2022-10-05 | $21.68 | $21.69 | $21.68 | $21.69 | $21.69 | 973 |
2022-10-04 | $21.62 | $21.70 | $21.61 | $21.68 | $21.68 | 7,005 |
2022-10-03 | $21.64 | $21.65 | $21.53 | $21.64 | $21.64 | 3,222 |
2022-09-30 | $21.51 | $21.62 | $21.42 | $21.42 | $21.42 | 2,916 |
2022-09-29 | $21.43 | $21.43 | $21.37 | $21.37 | $21.37 | 364 |
2022-09-28 | $21.40 | $21.43 | $21.34 | $21.43 | $21.43 | 96,085 |
2022-09-27 | $21.57 | $21.69 | $21.57 | $21.62 | $21.62 | 4,734 |
2022-09-26 | $21.50 | $21.51 | $21.47 | $21.47 | $21.47 | 1,128 |
2022-09-23 | $21.36 | $21.36 | $21.28 | $21.28 | $21.28 | 11,187 |
2022-09-22 | $21.33 | $21.49 | $21.33 | $21.48 | $21.48 | 2,037 |
2022-09-21 | $21.40 | $21.45 | $21.32 | $21.34 | $21.34 | 3,068 |
2022-09-20 | $21.35 | $21.45 | $21.31 | $21.40 | $21.40 | 7,513 |
2022-09-19 | $21.35 | $21.38 | $21.35 | $21.38 | $21.38 | 741 |
2022-09-16 | $21.35 | $21.41 | $21.29 | $21.36 | $21.36 | 1,298 |
2022-09-15 | $21.36 | $21.36 | $21.32 | $21.34 | $21.34 | 1,192 |
2022-09-14 | $21.38 | $21.41 | $21.36 | $21.36 | $21.36 | 1,548 |
2022-09-13 | $21.38 | $21.38 | $21.33 | $21.33 | $21.33 | 3,770 |
2022-09-12 | $21.30 | $21.32 | $21.30 | $21.32 | $21.32 | 8,141 |
2022-09-09 | $21.37 | $21.44 | $21.35 | $21.38 | $21.38 | 1,935 |
2022-09-08 | $21.30 | $21.39 | $21.30 | $21.33 | $21.33 | 1,412 |
2022-09-07 | $21.35 | $21.35 | $21.20 | $21.27 | $21.27 | 1,873 |
2022-09-06 | $21.31 | $21.41 | $21.23 | $21.23 | $21.23 | 6,932 |
2022-09-02 | $21.46 | $21.53 | $21.31 | $21.37 | $21.37 | 10,236 |
2022-09-01 | $21.47 | $21.53 | $21.45 | $21.53 | $21.53 | 3,791 |
2022-08-31 | $21.32 | $21.49 | $21.31 | $21.39 | $21.39 | 59,281 |
2022-08-30 | $21.43 | $21.54 | $21.43 | $21.44 | $21.44 | 1,133 |
2022-08-29 | $21.56 | $21.56 | $21.52 | $21.52 | $21.52 | 656 |
2022-08-26 | $21.51 | $21.58 | $21.44 | $21.44 | $21.44 | 2,558 |
2022-08-25 | $21.55 | $21.64 | $21.55 | $21.64 | $21.64 | 836 |
2022-08-24 | $21.56 | $21.64 | $21.48 | $21.48 | $21.48 | 1,512 |
2022-08-23 | $21.71 | $21.77 | $21.60 | $21.63 | $21.63 | 10,139 |
2022-08-22 | $21.50 | $21.64 | $21.50 | $21.64 | $21.64 | 646 |
2022-08-19 | $21.53 | $21.53 | $21.46 | $21.46 | $21.46 | 1,330 |
2022-08-18 | $21.21 | $21.50 | $21.21 | $21.38 | $21.38 | 6,526 |
2022-08-17 | $21.38 | $21.38 | $21.02 | $21.02 | $21.02 | 4,305 |
2022-08-16 | $21.15 | $21.18 | $21.12 | $21.18 | $21.18 | 1,545 |
2022-08-15 | $20.99 | $21.18 | $20.93 | $21.11 | $21.11 | 8,532 |
2022-08-12 | $21.15 | $21.23 | $21.07 | $21.08 | $21.08 | 7,634 |
2022-08-11 | $20.94 | $21.03 | $20.94 | $21.03 | $21.03 | 431 |
2022-08-10 | $20.96 | $20.97 | $20.89 | $20.97 | $20.97 | 1,049 |
2022-08-09 | $21.04 | $21.05 | $21.04 | $21.05 | $21.05 | 485 |
2022-08-08 | $20.95 | $21.02 | $20.95 | $21.02 | $21.02 | 879 |
2022-08-05 | $20.96 | $20.97 | $20.88 | $20.97 | $20.97 | 497 |
2022-08-04 | $20.92 | $21.00 | $20.88 | $20.89 | $20.89 | 11,626 |
2022-08-03 | $21.20 | $21.21 | $21.08 | $21.08 | $21.08 | 4,303 |
2022-08-02 | $21.12 | $21.29 | $21.12 | $21.26 | $21.26 | 15,995 |
2022-08-01 | $21.21 | $21.33 | $21.21 | $21.33 | $21.33 | 4,849 |
2022-07-29 | $21.30 | $21.36 | $21.23 | $21.29 | $21.29 | 119,801 |
2022-07-28 | $21.42 | $21.62 | $21.31 | $21.38 | $21.38 | 11,250 |
2022-07-27 | $21.30 | $21.42 | $21.30 | $21.42 | $21.42 | 247 |
2022-07-26 | $21.44 | $21.44 | $21.28 | $21.28 | $21.28 | 6,537 |
2022-07-25 | $21.31 | $21.31 | $21.20 | $21.21 | $21.21 | 1,573 |
2022-07-22 | $21.05 | $21.12 | $20.98 | $21.12 | $21.12 | 10,500 |
2022-07-21 | $21.14 | $21.17 | $21.09 | $21.17 | $21.17 | 520 |
2022-07-20 | $21.20 | $21.37 | $21.17 | $21.21 | $21.21 | 7,602 |
2022-07-19 | $21.36 | $21.42 | $21.36 | $21.42 | $21.42 | 1,295 |
2022-07-18 | $21.15 | $21.15 | $20.83 | $20.84 | $20.84 | 2,842 |
2022-07-15 | $21.29 | $21.31 | $21.23 | $21.23 | $21.23 | 9,967 |
2022-07-14 | $21.16 | $21.28 | $21.16 | $21.28 | $21.28 | 1,081 |
2022-07-13 | $21.37 | $21.44 | $21.35 | $21.35 | $21.35 | 1,048 |
2022-07-12 | $21.51 | $21.51 | $21.35 | $21.41 | $21.41 | 2,113 |
2022-07-11 | $21.30 | $21.62 | $21.30 | $21.49 | $21.49 | 2,156 |
2022-07-08 | $21.35 | $21.36 | $21.30 | $21.35 | $21.35 | 2,946 |
2022-07-07 | $21.32 | $21.32 | $21.31 | $21.32 | $21.32 | 433 |
2022-07-06 | $21.18 | $21.26 | $21.16 | $21.19 | $21.19 | 9,514 |
2022-07-05 | $21.31 | $21.37 | $21.21 | $21.31 | $21.31 | 5,680 |
2022-07-01 | $21.50 | $21.59 | $21.50 | $21.59 | $21.59 | 778 |
2022-06-30 | $21.35 | $21.65 | $21.35 | $21.55 | $21.55 | 1,010,439 |
2022-06-29 | $21.82 | $21.82 | $21.63 | $21.63 | $21.63 | 1,353 |
2022-06-28 | $21.63 | $21.66 | $21.54 | $21.54 | $21.54 | 5,801 |
2022-06-27 | $21.30 | $21.37 | $21.28 | $21.34 | $21.34 | 2,106 |
2022-06-24 | $21.37 | $21.37 | $21.26 | $21.26 | $21.26 | 541 |
2022-06-23 | $21.32 | $21.32 | $21.26 | $21.26 | $21.26 | 825 |
2022-06-22 | $21.46 | $21.62 | $21.46 | $21.57 | $21.57 | 3,627 |
2022-06-21 | $21.61 | $21.67 | $21.61 | $21.67 | $21.67 | 2,870 |
2022-06-17 | $21.82 | $21.83 | $21.70 | $21.70 | $21.70 | 1,346 |
2022-06-16 | $21.91 | $22.01 | $21.85 | $21.85 | $21.85 | 5,133 |
2022-06-15 | $22.15 | $22.19 | $21.93 | $21.93 | $21.93 | 14,178 |
2022-06-14 | $22.13 | $22.17 | $22.08 | $22.17 | $22.17 | 3,335 |
2022-06-13 | $22.13 | $22.14 | $21.97 | $21.97 | $21.97 | 108,975 |
2022-06-10 | $22.13 | $22.17 | $22.13 | $22.13 | $22.13 | 3,242 |
2022-06-09 | $22.18 | $22.31 | $22.17 | $22.17 | $22.17 | 742 |
2022-06-08 | $22.27 | $22.34 | $22.24 | $22.24 | $22.24 | 1,107 |
2022-06-07 | $22.25 | $22.38 | $22.25 | $22.31 | $22.31 | 3,640 |
2022-06-06 | $22.17 | $22.35 | $22.17 | $22.35 | $22.35 | 13,129 |
2022-06-03 | $22.15 | $22.26 | $22.15 | $22.19 | $22.19 | 1,907 |
2022-06-02 | $22.21 | $22.34 | $22.09 | $22.34 | $22.34 | 4,820 |
2022-06-01 | $22.28 | $22.44 | $22.28 | $22.31 | $22.31 | 3,527 |
2022-05-31 | $22.34 | $22.43 | $22.25 | $22.32 | $22.32 | 105,741 |
2022-05-27 | $22.14 | $22.70 | $22.11 | $22.70 | $22.70 | 346,026 |
2022-05-26 | $22.28 | $22.33 | $22.19 | $22.21 | $22.21 | 691,693 |
2022-05-25 | $22.21 | $24.26 | $22.07 | $22.14 | $22.14 | 16,078 |
2022-05-24 | $21.94 | $22.72 | $21.92 | $22.05 | $22.05 | 2,057 |
2022-05-23 | $21.66 | $21.83 | $21.66 | $21.79 | $21.79 | 19,107 |
2022-05-20 | $21.87 | $22.01 | $21.87 | $22.01 | $22.01 | 25,839 |
2022-05-19 | $21.95 | $21.95 | $21.77 | $21.93 | $21.93 | 10,699 |
2022-05-18 | $22.12 | $22.12 | $21.91 | $21.93 | $21.93 | 2,225 |
2022-05-17 | $22.12 | $22.17 | $22.07 | $22.13 | $22.13 | 12,717 |
2022-05-16 | $21.83 | $22.22 | $21.80 | $21.80 | $21.80 | 13,979 |
2022-05-13 | $22.14 | $22.23 | $22.12 | $22.14 | $22.14 | 1,515 |
2022-05-12 | $22.78 | $23.19 | $22.06 | $22.14 | $22.14 | 11,228 |
2022-05-11 | $22.01 | $22.86 | $22.01 | $22.07 | $22.07 | 3,399 |
2022-05-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 24 |
2022-05-09 | $22.10 | $22.10 | $21.82 | $21.82 | $21.82 | 1,966 |
2022-05-06 | $22.12 | $22.12 | $22.09 | $22.11 | $22.11 | 6,067 |
2022-05-05 | $22.12 | $23.14 | $22.06 | $22.06 | $22.06 | 2,442 |
2022-05-04 | $21.93 | $22.09 | $21.92 | $22.04 | $22.04 | 2,203 |
2022-05-03 | $22.00 | $22.01 | $21.91 | $21.91 | $21.91 | 2,837 |
2022-05-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 37 |
2022-04-29 | $21.78 | $21.83 | $21.73 | $21.83 | $21.83 | 109,086 |
2022-04-28 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
2022-04-27 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 2,510 |
2022-04-26 | $21.52 | $21.54 | $21.03 | $21.49 | $21.49 | 2,510 |
2022-04-25 | $21.40 | $21.46 | $21.40 | $21.44 | $21.44 | 603 |
2022-04-22 | $22.05 | $22.05 | $21.68 | $21.68 | $21.68 | 4,825 |
2022-04-21 | $21.93 | $21.93 | $21.90 | $21.90 | $21.90 | 1,959 |
2022-04-20 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 33 |
2022-04-19 | $21.88 | $21.94 | $21.04 | $21.93 | $21.93 | 1,718 |
2022-04-18 | $21.87 | $22.03 | $21.87 | $21.93 | $21.93 | 1,309 |
2022-04-14 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
2022-04-13 | $21.40 | $21.48 | $21.40 | $21.48 | $21.48 | 207 |
2022-04-12 | $21.42 | $23.41 | $21.37 | $21.37 | $21.37 | 2,727 |
2022-04-11 | $21.29 | $21.32 | $21.26 | $21.32 | $21.32 | 9,438 |
2022-04-08 | $21.11 | $21.20 | $21.11 | $21.20 | $21.20 | 127 |
2022-04-07 | $21.06 | $21.08 | $21.05 | $21.07 | $21.07 | 1,798 |
2022-04-06 | $21.18 | $21.18 | $21.07 | $21.07 | $21.07 | 543 |
2022-04-05 | $21.11 | $21.11 | $21.06 | $21.06 | $21.06 | 184 |
2022-04-04 | $21.08 | $21.10 | $21.07 | $21.07 | $21.07 | 1,564 |
2022-04-01 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 106 |
2022-03-31 | $21.21 | $21.40 | $21.18 | $21.18 | $21.18 | 76,725 |
2022-03-30 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
2022-03-29 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 1,622 |
2022-03-28 | $21.52 | $21.52 | $21.44 | $21.44 | $21.44 | 1,622 |
2022-03-25 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 4 |
2022-03-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 101 |
2022-03-23 | $21.66 | $21.66 | $21.52 | $21.57 | $21.57 | 660 |
2022-03-22 | $22.06 | $22.07 | $21.99 | $21.99 | $21.99 | 4,177 |
2022-03-21 | $21.75 | $21.84 | $21.75 | $21.84 | $21.84 | 413 |
2022-03-18 | $21.56 | $21.67 | $21.55 | $21.67 | $21.67 | 9,136 |
2022-03-17 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 121 |
2022-03-16 | $21.05 | $21.12 | $21.05 | $21.12 | $21.12 | 4,237 |
2022-03-15 | $21.03 | $21.12 | $21.03 | $21.12 | $21.12 | 421 |
2022-03-14 | $21.20 | $21.20 | $21.14 | $21.19 | $21.19 | 1,018 |
2022-03-11 | $21.21 | $21.36 | $21.21 | $21.36 | $21.36 | 1,241 |
2022-03-10 | $21.43 | $22.52 | $21.35 | $22.52 | $22.52 | 63,723 |
2022-03-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
2022-03-08 | $21.80 | $21.81 | $21.73 | $21.81 | $21.81 | 1,417 |
2022-03-07 | $21.95 | $21.95 | $21.81 | $21.81 | $21.81 | 202 |
2022-03-04 | $21.70 | $21.86 | $21.70 | $21.86 | $21.86 | 845 |
2022-03-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2022-03-02 | $21.48 | $21.48 | $21.39 | $21.40 | $21.40 | 431 |
2022-03-01 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 593 |
2022-02-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 2,825 |
2022-02-25 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 686 |
2022-02-24 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1 |
2022-02-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 361 |
2022-02-22 | $21.49 | $21.49 | $21.20 | $21.27 | $21.27 | 361 |
2022-02-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 356 |
2022-02-17 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1,143 |
2022-02-16 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 403 |
2022-02-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 141 |
2022-02-14 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 141 |
2022-02-11 | $21.75 | $21.75 | $21.57 | $21.57 | $21.57 | 527 |
2022-02-10 | $21.75 | $21.76 | $21.70 | $21.76 | $21.76 | 504 |
2022-02-09 | $21.75 | $21.76 | $21.75 | $21.76 | $21.76 | 323 |
2022-02-08 | $21.69 | $21.71 | $21.69 | $21.71 | $21.71 | 156 |
2022-02-07 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 38 |
2022-02-04 | $21.60 | $21.69 | $21.60 | $21.69 | $21.69 | 127 |
2022-02-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 740 |
2022-02-02 | $21.67 | $21.86 | $21.67 | $21.86 | $21.86 | 740 |
2022-02-01 | $21.52 | $21.53 | $21.50 | $21.50 | $21.50 | 261 |
2022-01-31 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 53,387 |
2022-01-28 | $21.51 | $21.54 | $21.50 | $21.50 | $21.50 | 2,291 |
2022-01-27 | $21.50 | $21.56 | $21.38 | $21.38 | $21.38 | 820 |
2022-01-26 | $21.16 | $21.32 | $21.16 | $21.23 | $21.23 | 1,614 |
2022-01-25 | $21.15 | $21.15 | $21.12 | $21.12 | $21.12 | 425 |
2022-01-24 | $21.19 | $21.19 | $21.16 | $21.16 | $21.16 | 215 |
2022-01-21 | $21.22 | $21.22 | $21.15 | $21.20 | $21.20 | 2,553 |
2022-01-20 | $21.30 | $21.31 | $21.29 | $21.29 | $21.29 | 730 |
2022-01-19 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 591 |
2022-01-18 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 194 |
2022-01-14 | $21.47 | $21.60 | $21.47 | $21.54 | $21.54 | 1,045 |
2022-01-13 | $21.61 | $21.64 | $21.53 | $21.55 | $21.55 | 661 |
2022-01-12 | $21.58 | $21.59 | $21.57 | $21.57 | $21.57 | 1,036 |
2022-01-11 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 70 |
2022-01-10 | $20.45 | $21.57 | $20.45 | $21.57 | $21.57 | 1,362 |
2022-01-07 | $21.50 | $21.52 | $21.15 | $21.49 | $21.49 | 70,796 |
2022-01-06 | $21.61 | $21.61 | $21.55 | $21.55 | $21.55 | 662 |
2022-01-05 | $21.50 | $21.53 | $21.50 | $21.53 | $21.53 | 485 |
2022-01-04 | $21.47 | $21.52 | $21.20 | $21.52 | $21.52 | 941 |
2022-01-03 | $21.56 | $21.56 | $21.45 | $21.45 | $21.45 | 205 |
2021-12-31 | $21.67 | $21.67 | $21.57 | $21.63 | $21.63 | 1,126 |
2021-12-30 | $21.71 | $21.71 | $21.67 | $21.67 | $21.67 | 557 |
2021-12-29 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 54 |
2021-12-28 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 176 |
2021-12-27 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 176 |
2021-12-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 4 |
2021-12-22 | $21.54 | $21.59 | $21.54 | $21.59 | $21.59 | 1,592 |
2021-12-21 | $21.52 | $21.52 | $21.50 | $21.50 | $21.50 | 417 |
2021-12-20 | $21.50 | $21.50 | $21.46 | $21.48 | $21.48 | 1,208 |
2021-12-17 | $21.56 | $21.64 | $21.56 | $21.59 | $21.59 | 2,971 |
2021-12-16 | $21.65 | $21.71 | $21.53 | $21.57 | $21.57 | 1,584 |
2021-12-15 | $21.60 | $21.70 | $21.60 | $21.68 | $21.68 | 2,123 |
2021-12-14 | $21.51 | $21.51 | $21.49 | $21.49 | $21.49 | 201 |
2021-12-13 | $21.55 | $21.55 | $21.44 | $21.52 | $21.52 | 2,300 |
2021-12-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.53 | 75 |
2021-12-09 | $21.48 | $21.48 | $21.48 | $21.48 | $21.46 | 50 |
2021-12-08 | $21.40 | $21.44 | $21.40 | $21.44 | $21.42 | 225 |
2021-12-07 | $21.49 | $21.49 | $21.49 | $21.49 | $21.47 | 225 |
2021-12-06 | $21.31 | $21.31 | $21.31 | $21.31 | $21.29 | 225 |
2021-12-03 | $21.30 | $21.30 | $21.30 | $21.30 | $21.28 | 300 |
2021-12-02 | $21.06 | $21.12 | $21.06 | $21.12 | $21.10 | 300 |
2021-12-01 | $20.97 | $20.97 | $20.95 | $20.95 | $20.93 | 210 |
2021-11-30 | $20.97 | $21.02 | $20.97 | $21.02 | $21.00 | 406 |
2021-11-29 | $21.11 | $21.11 | $21.11 | $21.11 | $21.09 | 92 |
2021-11-26 | $21.26 | $21.27 | $21.16 | $21.16 | $21.14 | 267 |
2021-11-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.31 | 101 |
2021-11-23 | $21.22 | $21.23 | $21.16 | $21.21 | $21.19 | 2,001 |
2021-11-22 | $21.18 | $21.18 | $21.18 | $21.18 | $21.16 | 945 |
2021-11-19 | $21.06 | $21.09 | $21.06 | $21.09 | $21.07 | 945 |
2021-11-18 | $21.11 | $21.22 | $21.11 | $21.16 | $21.14 | 525 |
2021-11-17 | $20.96 | $21.00 | $20.96 | $21.00 | $20.98 | 2,692 |
2021-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.98 | 1,200 |
2021-11-15 | $21.00 | $21.01 | $20.99 | $21.01 | $20.99 | 1,200 |
2021-11-12 | $21.03 | $21.03 | $21.03 | $21.03 | $21.01 | 0 |
2021-11-11 | $20.84 | $20.84 | $20.84 | $20.84 | $20.82 | 271 |
2021-11-10 | $20.73 | $20.75 | $20.73 | $20.75 | $20.74 | 271 |
2021-11-09 | $20.76 | $20.84 | $20.76 | $20.84 | $20.82 | 469 |
2021-11-08 | $20.72 | $20.72 | $20.70 | $20.70 | $20.68 | 275 |
2021-11-05 | $20.65 | $20.65 | $20.65 | $20.65 | $20.63 | 0 |
2021-11-04 | $20.66 | $20.66 | $20.66 | $20.66 | $20.64 | 0 |
2021-11-03 | $20.67 | $20.67 | $20.67 | $20.67 | $20.65 | 0 |
2021-11-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.70 | 0 |
2021-11-01 | $20.65 | $20.65 | $20.65 | $20.65 | $20.63 | 8,541 |
2021-10-29 | $20.67 | $20.76 | $20.67 | $20.72 | $20.70 | 8,541 |
2021-10-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.73 | 10 |
2021-10-27 | $20.71 | $20.71 | $20.71 | $20.71 | $20.69 | 0 |
2021-10-26 | $20.69 | $20.69 | $20.69 | $20.69 | $20.68 | 255 |
2021-10-25 | $20.62 | $20.66 | $20.62 | $20.66 | $20.64 | 255 |
2021-10-22 | $20.73 | $20.73 | $20.73 | $20.73 | $20.71 | 325 |
2021-10-21 | $20.77 | $20.77 | $20.76 | $20.76 | $20.74 | 325 |
2021-10-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.78 | 5 |
2021-10-19 | $20.73 | $20.73 | $20.73 | $20.73 | $20.71 | 5 |
2021-10-18 | $20.72 | $20.72 | $20.72 | $20.72 | $20.71 | 1 |
2021-10-15 | $20.66 | $20.66 | $20.66 | $20.66 | $20.64 | 1 |
2021-10-14 | $20.56 | $20.60 | $20.56 | $20.60 | $20.59 | 2,182 |
2021-10-13 | $20.66 | $20.66 | $20.62 | $20.62 | $20.60 | 145 |
2021-10-12 | $20.55 | $20.56 | $20.55 | $20.56 | $20.54 | 8,799 |
2021-10-11 | $20.21 | $20.21 | $20.21 | $20.21 | $20.20 | 1 |
2021-10-08 | $20.49 | $20.49 | $20.49 | $20.49 | $20.47 | 1 |
2021-10-07 | $20.47 | $20.47 | $20.47 | $20.47 | $20.45 | 1 |
2021-10-06 | $20.53 | $20.53 | $20.53 | $20.53 | $20.51 | 9 |
2021-10-05 | $20.59 | $20.59 | $20.59 | $20.59 | $20.58 | 9 |
2021-10-04 | $20.48 | $20.48 | $20.48 | $20.48 | $20.46 | 1 |
2021-10-01 | $20.35 | $20.36 | $20.31 | $20.35 | $20.33 | 1,267 |
2021-09-30 | $20.46 | $20.51 | $19.62 | $20.39 | $20.38 | 3,067 |
2021-09-29 | $20.28 | $20.28 | $20.28 | $20.28 | $20.26 | 0 |
2021-09-28 | $20.22 | $20.22 | $20.22 | $20.22 | $20.20 | 100 |
2021-09-27 | $20.29 | $20.29 | $20.21 | $20.21 | $20.20 | 100 |
2021-09-24 | $20.45 | $20.45 | $20.45 | $20.45 | $20.43 | 273 |
2021-09-23 | $20.40 | $20.40 | $20.40 | $20.40 | $20.38 | 2 |
2021-09-22 | $20.39 | $20.39 | $20.39 | $20.39 | $20.37 | 21 |
2021-09-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.18 | 21 |
2021-09-20 | $20.19 | $20.19 | $20.18 | $20.18 | $20.16 | 287 |
2021-09-17 | $20.56 | $20.56 | $20.56 | $20.56 | $20.54 | 298 |
2021-09-16 | $20.74 | $20.74 | $20.72 | $20.72 | $20.70 | 298 |
2021-09-15 | $20.78 | $20.78 | $20.78 | $20.78 | $20.76 | 74 |
2021-09-14 | $20.55 | $20.60 | $20.55 | $20.60 | $20.58 | 134 |
2021-09-13 | $20.56 | $20.56 | $20.53 | $20.53 | $20.51 | 225 |
2021-09-10 | $20.49 | $20.49 | $20.49 | $20.49 | $20.48 | 26 |
2021-09-09 | $20.41 | $20.41 | $20.41 | $20.41 | $20.39 | 26 |
2021-09-08 | $20.46 | $20.46 | $20.46 | $20.46 | $20.44 | 28 |
2021-09-07 | $20.35 | $20.38 | $20.35 | $20.38 | $20.36 | 141 |
2021-09-03 | $20.51 | $20.51 | $20.51 | $20.51 | $20.49 | 50 |
2021-09-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.42 | 1 |
2021-09-01 | $20.48 | $20.48 | $20.48 | $20.48 | $20.47 | 40,375 |
2021-08-31 | $20.55 | $20.55 | $20.55 | $20.55 | $20.53 | 775 |
2021-08-30 | $20.57 | $20.57 | $20.51 | $20.51 | $20.49 | 775 |
2021-08-27 | $20.48 | $20.48 | $20.48 | $20.48 | $20.46 | 78 |
2021-08-26 | $20.38 | $20.42 | $19.95 | $20.42 | $20.40 | 1,400 |
2021-08-25 | $20.41 | $20.41 | $20.41 | $20.41 | $20.39 | 25 |
2021-08-24 | $20.29 | $20.36 | $20.29 | $20.31 | $20.29 | 1,435 |
2021-08-23 | $20.47 | $20.47 | $20.47 | $20.47 | $20.45 | 1 |
2021-08-20 | $20.35 | $20.35 | $20.35 | $20.35 | $20.33 | 5,601 |
2021-08-19 | $20.25 | $20.36 | $20.24 | $20.36 | $20.34 | 5,601 |
2021-08-18 | $20.46 | $20.46 | $20.40 | $20.46 | $20.44 | 997 |
2021-08-17 | $20.54 | $20.54 | $20.54 | $20.54 | $20.52 | 1 |
2021-08-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.68 | 1 |
2021-08-13 | $20.73 | $20.73 | $20.73 | $20.73 | $20.72 | 0 |
2021-08-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.73 | 347 |
2021-08-11 | $20.72 | $20.78 | $20.72 | $20.78 | $20.76 | 347 |
2021-08-10 | $20.51 | $20.51 | $20.51 | $20.51 | $20.49 | 96 |
2021-08-09 | $20.38 | $20.38 | $20.38 | $20.38 | $20.36 | 96 |
2021-08-06 | $20.38 | $20.38 | $20.38 | $20.38 | $20.36 | 2 |
2021-08-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.28 | 3 |
2021-08-04 | $20.28 | $20.28 | $20.28 | $20.28 | $20.26 | 78 |
2021-08-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.43 | 113 |
2021-08-02 | $20.36 | $20.37 | $20.36 | $20.37 | $20.35 | 113 |
2021-07-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.48 | 158 |
2021-07-29 | $20.56 | $20.56 | $20.56 | $20.56 | $20.54 | 2 |
2021-07-28 | $20.38 | $20.38 | $20.34 | $20.35 | $20.33 | 2,902 |
2021-07-27 | $20.31 | $20.31 | $20.31 | $20.31 | $20.29 | 80 |
2021-07-26 | $20.41 | $20.41 | $20.41 | $20.41 | $20.39 | 16 |
2021-07-23 | $20.32 | $20.32 | $20.32 | $20.32 | $20.30 | 1 |
2021-07-22 | $20.19 | $20.19 | $20.19 | $20.19 | $20.17 | 1 |
2021-07-21 | $20.07 | $20.18 | $20.07 | $20.13 | $20.11 | 688 |
2021-07-20 | $19.97 | $19.97 | $19.91 | $19.91 | $19.89 | 177 |
2021-07-19 | $19.96 | $19.96 | $19.96 | $19.96 | $19.94 | 80 |
2021-07-16 | $20.12 | $20.12 | $20.12 | $20.12 | $20.10 | 80 |
2021-07-15 | $20.28 | $20.28 | $20.18 | $20.23 | $20.21 | 660 |
2021-07-14 | $20.27 | $20.27 | $20.27 | $20.27 | $20.25 | 8 |
2021-07-13 | $20.17 | $20.17 | $20.17 | $20.17 | $20.15 | 1 |
2021-07-12 | $20.14 | $20.14 | $20.14 | $20.14 | $20.12 | 1 |
2021-07-09 | $20.00 | $20.06 | $19.77 | $20.06 | $20.04 | 1,744 |
2021-07-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.93 | 2,032 |
2021-07-07 | $19.94 | $20.00 | $19.94 | $20.00 | $19.98 | 2,032 |
2021-07-06 | $19.96 | $19.96 | $19.96 | $19.96 | $19.95 | 72 |
2021-07-02 | $20.11 | $20.11 | $20.11 | $20.11 | $20.10 | 20 |
2021-07-01 | $20.05 | $20.05 | $20.05 | $20.05 | $20.03 | 20 |
2021-06-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.94 | 90 |
2021-06-29 | $19.86 | $19.86 | $19.86 | $19.86 | $19.84 | 160 |
2021-06-28 | $19.96 | $19.96 | $19.93 | $19.93 | $19.91 | 160 |
2021-06-25 | $19.86 | $19.86 | $19.86 | $19.86 | $19.84 | 200 |
2021-06-24 | $19.71 | $19.78 | $19.71 | $19.78 | $19.76 | 200 |
2021-06-23 | $19.72 | $19.72 | $19.72 | $19.72 | $19.70 | 137 |
2021-06-22 | $19.83 | $19.83 | $19.83 | $19.83 | $19.81 | 137 |
2021-06-21 | $19.76 | $19.82 | $19.74 | $19.77 | $19.75 | 3,204 |
2021-06-18 | $19.53 | $19.57 | $19.53 | $19.57 | $19.55 | 1,652 |
2021-06-17 | $19.68 | $19.68 | $19.68 | $19.68 | $19.66 | 288 |
2021-06-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.88 | 1 |
2021-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.98 | 52 |
2021-06-14 | $20.10 | $20.10 | $20.05 | $20.05 | $20.03 | 5,258 |
2021-06-11 | $19.86 | $19.93 | $19.86 | $19.93 | $19.91 | 456 |
2021-06-10 | $20.12 | $20.12 | $20.07 | $20.07 | $20.05 | 605 |
2021-06-09 | $20.28 | $20.28 | $20.28 | $20.28 | $20.02 | 20,051 |
2021-06-08 | $20.36 | $20.38 | $20.36 | $20.38 | $20.12 | 20,051 |
2021-06-07 | $20.41 | $20.41 | $20.41 | $20.41 | $20.15 | 3 |
2021-06-04 | $20.48 | $20.48 | $20.48 | $20.48 | $20.22 | 165 |
2021-06-03 | $20.35 | $20.35 | $20.31 | $20.31 | $20.05 | 165 |
2021-06-02 | $20.34 | $20.34 | $20.34 | $20.34 | $20.09 | 12 |
2021-06-01 | $20.28 | $20.28 | $20.28 | $20.28 | $20.02 | 0 |
2021-05-28 | $20.27 | $20.27 | $20.22 | $20.22 | $19.96 | 212,015 |
2021-05-27 | $20.17 | $20.17 | $20.17 | $20.17 | $19.91 | 45 |
2021-05-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 1 |
2021-05-25 | $19.96 | $19.96 | $19.96 | $19.96 | $19.71 | 43 |
2021-05-24 | $20.05 | $20.05 | $20.05 | $20.05 | $19.79 | 0 |
2021-05-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.72 | 0 |
2021-05-20 | $20.17 | $20.17 | $20.10 | $20.10 | $19.85 | 216 |
2021-05-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.70 | 93 |
2021-05-18 | $20.20 | $20.20 | $20.20 | $20.20 | $19.95 | 1 |
2021-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $19.99 | 20 |
2021-05-14 | $20.34 | $20.37 | $20.34 | $20.37 | $20.11 | 139 |
2021-05-13 | $20.13 | $20.13 | $20.02 | $20.02 | $19.77 | 1,822 |
2021-05-12 | $20.17 | $20.17 | $20.10 | $20.10 | $19.85 | 2,307 |
2021-05-11 | $20.22 | $20.22 | $20.22 | $20.22 | $19.97 | 44 |
2021-05-10 | $20.46 | $20.46 | $20.46 | $20.46 | $20.20 | 41 |
2021-05-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.18 | 1,682 |
2021-05-06 | $20.20 | $20.29 | $20.20 | $20.29 | $20.03 | 1,682 |
2021-05-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.94 | 3 |
2021-05-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.77 | 65 |
2021-05-03 | $19.94 | $19.94 | $19.94 | $19.94 | $19.69 | 65 |
2021-04-30 | $19.84 | $19.84 | $19.84 | $19.84 | $19.59 | 1,132 |
2021-04-29 | $19.87 | $19.92 | $19.87 | $19.92 | $19.67 | 1,132 |
2021-04-28 | $19.86 | $19.92 | $19.86 | $19.89 | $19.64 | 1,660 |
2021-04-27 | $19.88 | $19.88 | $19.88 | $19.88 | $19.63 | 89 |
2021-04-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.57 | 89 |
2021-04-23 | $19.67 | $19.75 | $18.82 | $19.75 | $19.50 | 2,440 |
2021-04-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.40 | 691 |
2021-04-21 | $19.67 | $19.69 | $19.67 | $19.69 | $19.44 | 691 |
2021-04-20 | $19.65 | $19.65 | $19.65 | $19.65 | $19.40 | 0 |
2021-04-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.50 | 1,344 |
2021-04-16 | $19.75 | $19.81 | $19.75 | $19.81 | $19.56 | 1,344 |
2021-04-15 | $19.72 | $19.72 | $19.72 | $19.72 | $19.47 | 70 |
2021-04-14 | $19.70 | $19.71 | $19.70 | $19.70 | $19.46 | 1,250 |
2021-04-13 | $19.62 | $19.62 | $19.62 | $19.62 | $19.37 | 47 |
2021-04-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.40 | 0 |
2021-04-09 | $19.68 | $19.68 | $19.65 | $19.65 | $19.40 | 40,000 |
2021-04-08 | $19.61 | $19.61 | $19.61 | $19.61 | $19.36 | 72 |
2021-04-07 | $19.74 | $19.74 | $19.71 | $19.71 | $19.46 | 5,203 |
2021-04-06 | $19.71 | $19.71 | $19.71 | $19.71 | $19.46 | 1 |
2021-04-05 | $19.72 | $19.72 | $19.72 | $19.72 | $19.47 | 0 |
2021-04-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.46 | 61,650 |
2021-03-31 | $19.67 | $19.67 | $19.67 | $19.67 | $19.42 | 61,650 |
2021-03-30 | $19.55 | $19.55 | $19.55 | $19.55 | $19.30 | 1,090 |
2021-03-29 | $19.51 | $19.51 | $19.45 | $19.48 | $19.23 | 1,090 |
2021-03-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.36 | 25 |
2021-03-25 | $19.41 | $19.41 | $19.41 | $19.41 | $19.16 | 271 |
2021-03-24 | $18.37 | $18.37 | $18.30 | $18.30 | $18.06 | 271 |
2021-03-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.05 | 50 |
2021-03-22 | $18.58 | $19.57 | $18.58 | $19.57 | $19.33 | 183 |
2021-03-19 | $19.45 | $19.45 | $19.45 | $19.45 | $19.20 | 37 |
2021-03-18 | $19.45 | $19.45 | $19.45 | $19.45 | $19.20 | 2 |
2021-03-17 | $19.46 | $19.46 | $19.46 | $19.46 | $19.21 | 2 |
2021-03-16 | $19.52 | $19.52 | $19.52 | $19.52 | $19.27 | 0 |
2021-03-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.16 | 117 |
2021-03-12 | $19.36 | $19.36 | $19.36 | $19.36 | $19.12 | 117 |
2021-03-11 | $19.40 | $19.40 | $19.40 | $19.40 | $19.15 | 10 |
2021-03-10 | $19.37 | $19.37 | $19.37 | $19.37 | $19.12 | 10 |
2021-03-09 | $19.42 | $19.42 | $19.42 | $19.42 | $19.17 | 79 |
2021-03-08 | $19.42 | $19.42 | $19.42 | $19.42 | $19.18 | 79 |
2021-03-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.25 | 798 |
2021-03-04 | $19.19 | $19.25 | $19.19 | $19.25 | $19.01 | 798 |
2021-03-03 | $19.38 | $19.38 | $19.31 | $19.31 | $19.07 | 537 |
2021-03-02 | $19.37 | $19.37 | $19.37 | $19.37 | $19.13 | 138 |
2021-03-01 | $19.33 | $19.33 | $19.33 | $19.33 | $19.08 | 138 |
2021-02-26 | $19.18 | $19.18 | $19.18 | $19.18 | $18.94 | 12 |
2021-02-25 | $19.35 | $19.35 | $19.35 | $19.35 | $19.10 | 10 |
2021-02-24 | $19.38 | $19.38 | $19.38 | $19.38 | $19.13 | 289 |
2021-02-23 | $19.37 | $19.37 | $19.37 | $19.37 | $19.13 | 38 |
2021-02-22 | $19.56 | $19.56 | $19.46 | $19.46 | $19.22 | 237 |
2021-02-19 | $19.73 | $19.73 | $19.61 | $19.61 | $19.36 | 264 |
2021-02-18 | $19.71 | $19.71 | $19.71 | $19.71 | $19.47 | 94 |
2021-02-17 | $19.73 | $19.73 | $19.73 | $19.73 | $19.48 | 284 |
2021-02-16 | $19.65 | $19.68 | $19.65 | $19.68 | $19.43 | 284 |
2021-02-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.45 | 346 |
2021-02-11 | $19.65 | $19.65 | $19.65 | $19.65 | $19.40 | 346 |
2021-02-10 | $19.68 | $19.68 | $19.60 | $19.66 | $19.41 | 1,175 |
2021-02-09 | $19.81 | $19.81 | $19.75 | $19.75 | $19.50 | 301 |
2021-02-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.46 | 8 |
2021-02-05 | $19.71 | $19.72 | $19.67 | $19.67 | $19.42 | 1,701 |
2021-02-04 | $19.76 | $20.77 | $19.76 | $20.77 | $20.50 | 6,150 |
2021-02-03 | $19.76 | $19.76 | $19.76 | $19.76 | $19.51 | 1 |
2021-02-02 | $19.84 | $19.84 | $19.79 | $19.79 | $19.54 | 322 |
2021-02-01 | $19.91 | $19.91 | $19.83 | $19.83 | $19.58 | 1,200 |
2021-01-29 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 258 |
2021-01-28 | $19.89 | $19.89 | $19.88 | $19.88 | $19.63 | 1,526 |
2021-01-27 | $20.01 | $20.01 | $20.01 | $20.01 | $19.75 | 80 |
2021-01-26 | $20.07 | $20.07 | $20.07 | $20.07 | $19.82 | 26 |
2021-01-25 | $19.96 | $19.96 | $19.96 | $19.96 | $19.70 | 1 |
2021-01-22 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 81 |
2021-01-21 | $19.87 | $19.94 | $19.87 | $19.94 | $19.69 | 548 |
2021-01-20 | $20.03 | $20.03 | $19.98 | $19.98 | $19.73 | 745 |
2021-01-19 | $19.79 | $19.85 | $19.79 | $19.85 | $19.60 | 669 |
2021-01-15 | $19.84 | $19.84 | $19.84 | $19.84 | $19.59 | 0 |
2021-01-14 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 0 |
2021-01-13 | $19.85 | $19.85 | $19.85 | $19.85 | $19.60 | 0 |
2021-01-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.55 | 167 |
2021-01-11 | $19.88 | $19.88 | $19.81 | $19.81 | $19.56 | 167 |
2021-01-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.64 | 4 |
2021-01-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.47 | 4 |
2021-01-06 | $19.68 | $19.68 | $19.61 | $19.61 | $19.36 | 1,256 |
2021-01-05 | $19.68 | $19.68 | $19.68 | $19.68 | $19.43 | 51 |
2021-01-04 | $19.65 | $19.65 | $19.65 | $19.65 | $19.40 | 51 |
2020-12-31 | $19.66 | $19.66 | $19.66 | $19.66 | $19.41 | 1 |
2020-12-30 | $19.50 | $19.54 | $19.50 | $19.54 | $19.29 | 710 |
2020-12-29 | $19.66 | $19.66 | $19.66 | $19.66 | $19.41 | 4 |
2020-12-28 | $19.63 | $19.63 | $19.63 | $19.63 | $19.38 | 4 |
2020-12-24 | $19.59 | $19.59 | $19.59 | $19.59 | $19.34 | 20 |
2020-12-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.25 | 2 |
2020-12-22 | $19.49 | $19.49 | $19.49 | $19.49 | $19.24 | 5 |
2020-12-21 | $19.37 | $19.51 | $19.37 | $19.51 | $19.26 | 401 |
2020-12-18 | $19.37 | $19.48 | $19.37 | $19.48 | $19.23 | 501 |
2020-12-17 | $19.58 | $19.58 | $19.54 | $19.54 | $19.29 | 7,058 |
2020-12-16 | $19.52 | $19.52 | $19.52 | $19.52 | $19.28 | 1,446 |
2020-12-15 | $19.43 | $19.49 | $19.43 | $19.49 | $19.24 | 1,446 |
2020-12-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.23 | 8,642 |
2020-12-11 | $21.10 | $21.10 | $21.01 | $21.05 | $19.26 | 8,642 |
2020-12-10 | $20.99 | $20.99 | $20.93 | $20.93 | $19.15 | 120 |
2020-12-09 | $21.14 | $21.14 | $21.14 | $21.14 | $19.34 | 5 |
2020-12-08 | $21.08 | $21.08 | $21.08 | $21.08 | $19.29 | 7,064 |
2020-12-07 | $21.02 | $21.02 | $21.02 | $21.02 | $19.24 | 5 |
2020-12-04 | $21.14 | $21.14 | $21.07 | $21.07 | $19.28 | 540 |
2020-12-03 | $21.07 | $21.07 | $21.07 | $21.07 | $19.28 | 16 |
2020-12-02 | $21.07 | $21.07 | $21.07 | $21.07 | $19.28 | 5 |
2020-12-01 | $21.13 | $21.19 | $21.13 | $21.17 | $19.37 | 375 |
2020-11-30 | $21.19 | $21.19 | $21.17 | $21.17 | $19.37 | 339 |
2020-11-27 | $21.15 | $21.15 | $21.15 | $21.15 | $19.35 | 30 |
2020-11-25 | $21.16 | $21.16 | $21.16 | $21.16 | $19.37 | 11 |
2020-11-24 | $21.20 | $21.20 | $21.20 | $21.20 | $19.40 | 2 |
2020-11-23 | $21.26 | $21.26 | $21.26 | $21.26 | $19.45 | 25 |
2020-11-20 | $21.34 | $21.34 | $21.34 | $21.34 | $19.53 | 13,738 |
2020-11-19 | $21.37 | $21.42 | $20.54 | $21.30 | $19.49 | 13,738 |
2020-11-18 | $21.38 | $21.38 | $21.38 | $21.38 | $19.56 | 39 |
2020-11-17 | $21.37 | $21.37 | $21.37 | $21.37 | $19.56 | 0 |
2020-11-16 | $21.48 | $21.48 | $21.48 | $21.48 | $19.66 | 0 |
2020-11-13 | $21.54 | $21.54 | $21.54 | $21.54 | $19.71 | 0 |
2020-11-12 | $21.45 | $21.45 | $21.45 | $21.45 | $19.63 | 13 |
2020-11-11 | $21.47 | $21.47 | $21.47 | $21.47 | $19.65 | 13 |
2020-11-10 | $21.44 | $21.44 | $21.44 | $21.44 | $19.62 | 14 |
2020-11-09 | $21.62 | $21.62 | $21.62 | $21.62 | $19.79 | 5 |
2020-11-06 | $22.08 | $22.08 | $22.08 | $22.08 | $20.21 | 6 |
2020-11-05 | $22.06 | $22.19 | $22.06 | $22.13 | $20.25 | 882 |
2020-11-04 | $22.04 | $22.04 | $22.04 | $22.04 | $20.17 | 0 |
2020-11-03 | $21.95 | $21.95 | $21.95 | $21.95 | $20.08 | 0 |
2020-11-02 | $21.93 | $21.93 | $21.93 | $21.93 | $20.07 | 0 |
2020-10-30 | $21.89 | $21.89 | $21.89 | $21.89 | $20.03 | 0 |
2020-10-29 | $21.91 | $21.91 | $21.91 | $21.91 | $20.05 | 0 |
2020-10-28 | $21.88 | $21.88 | $21.88 | $21.88 | $20.02 | 482 |
2020-10-27 | $22.01 | $22.07 | $22.01 | $22.07 | $20.19 | 482 |
2020-10-26 | $21.95 | $21.95 | $21.95 | $21.95 | $20.09 | 26 |
2020-10-23 | $21.95 | $21.95 | $21.95 | $21.95 | $20.09 | 2 |
2020-10-22 | $22.06 | $22.06 | $22.06 | $22.06 | $20.19 | 2 |
2020-10-21 | $22.23 | $22.23 | $22.23 | $22.23 | $20.35 | 0 |
2020-10-20 | $22.13 | $22.13 | $22.13 | $22.13 | $20.25 | 0 |
2020-10-19 | $22.15 | $22.15 | $22.15 | $22.15 | $20.27 | 2 |
2020-10-16 | $22.30 | $22.30 | $22.30 | $22.30 | $20.40 | 2 |
2020-10-15 | $22.26 | $22.26 | $22.26 | $22.26 | $20.37 | 304 |
2020-10-14 | $22.32 | $22.42 | $22.32 | $22.42 | $20.52 | 304 |
2020-10-13 | $22.40 | $22.40 | $22.40 | $22.40 | $20.50 | 1 |
2020-10-12 | $22.43 | $22.43 | $22.38 | $22.38 | $20.49 | 2,825 |
2020-10-09 | $22.23 | $22.23 | $22.23 | $22.23 | $20.34 | 0 |
2020-10-08 | $22.18 | $22.18 | $22.18 | $22.18 | $20.30 | 3 |
2020-10-07 | $22.20 | $22.20 | $22.20 | $22.20 | $20.32 | 3 |
2020-10-06 | $22.18 | $22.18 | $22.18 | $22.18 | $20.29 | 130 |
2020-10-05 | $22.29 | $22.29 | $22.29 | $22.29 | $20.39 | 1 |
2020-10-02 | $22.39 | $22.39 | $22.39 | $22.39 | $20.49 | 60 |
2020-10-01 | $22.44 | $22.44 | $22.44 | $22.44 | $20.53 | 60 |
2020-09-30 | $22.58 | $22.58 | $22.52 | $22.53 | $20.62 | 654 |
2020-09-29 | $22.40 | $22.47 | $22.40 | $22.47 | $20.56 | 864 |
2020-09-28 | $22.51 | $22.51 | $22.51 | $22.51 | $20.60 | 181 |
2020-09-25 | $22.36 | $22.49 | $22.36 | $22.49 | $20.58 | 181 |
2020-09-24 | $22.47 | $22.47 | $22.47 | $22.47 | $20.57 | 1,638 |
2020-09-23 | $22.72 | $22.74 | $22.49 | $22.49 | $20.59 | 1,638 |
2020-09-22 | $22.54 | $22.54 | $22.54 | $22.54 | $20.62 | 98 |
2020-09-21 | $22.48 | $22.48 | $22.48 | $22.48 | $20.57 | 98 |
2020-09-18 | $22.47 | $22.47 | $22.47 | $22.47 | $20.56 | 24 |
2020-09-17 | $22.57 | $22.57 | $22.57 | $22.57 | $20.65 | 24 |
2020-09-16 | $22.93 | $22.93 | $22.62 | $22.62 | $20.70 | 1,564 |
2020-09-15 | $22.69 | $22.69 | $22.69 | $22.69 | $20.76 | 0 |
2020-09-14 | $22.60 | $22.60 | $22.60 | $22.60 | $20.69 | 671 |
2020-09-11 | $22.92 | $22.92 | $22.70 | $22.70 | $20.77 | 671 |
2020-09-10 | $22.89 | $22.89 | $22.43 | $22.60 | $20.68 | 1,596 |
2020-09-09 | $22.69 | $22.69 | $22.69 | $22.69 | $20.76 | 3 |
2020-09-08 | $22.46 | $22.46 | $22.46 | $22.46 | $20.55 | 3 |
2020-09-04 | $22.57 | $22.57 | $22.57 | $22.57 | $20.66 | 0 |
2020-09-03 | $22.69 | $22.69 | $22.69 | $22.69 | $20.76 | 980 |
2020-09-02 | $23.02 | $23.02 | $22.89 | $22.89 | $20.94 | 980 |
2020-09-01 | $22.75 | $22.75 | $22.75 | $22.75 | $20.82 | 1 |
2020-08-31 | $22.55 | $22.75 | $22.55 | $22.75 | $20.82 | 69,187 |
2020-08-28 | $22.79 | $22.79 | $22.79 | $22.79 | $20.86 | 1 |
2020-08-27 | $22.87 | $22.87 | $22.87 | $22.87 | $20.93 | 271 |
2020-08-26 | $22.86 | $23.01 | $22.86 | $23.01 | $21.06 | 271 |
2020-08-25 | $22.87 | $22.87 | $22.87 | $22.87 | $20.92 | 793 |
2020-08-24 | $22.84 | $22.87 | $22.84 | $22.87 | $20.93 | 793 |
2020-08-21 | $22.95 | $22.95 | $22.95 | $22.95 | $21.01 | 108 |
2020-08-20 | $22.90 | $22.90 | $22.90 | $22.90 | $20.96 | 108 |
2020-08-19 | $22.85 | $22.85 | $22.85 | $22.85 | $20.92 | 26 |
2020-08-18 | $22.83 | $22.83 | $22.83 | $22.83 | $20.90 | 0 |
2020-08-17 | $22.83 | $22.83 | $22.83 | $22.83 | $20.89 | 0 |
2020-08-14 | $22.77 | $22.77 | $22.77 | $22.77 | $20.84 | 50 |
2020-08-13 | $22.77 | $22.77 | $22.77 | $22.77 | $20.84 | 1 |
2020-08-12 | $22.81 | $22.81 | $22.81 | $22.81 | $20.87 | 116 |
2020-08-11 | $22.63 | $22.63 | $22.63 | $22.63 | $20.71 | 228 |
2020-08-10 | $22.72 | $22.72 | $22.69 | $22.69 | $20.76 | 228 |
2020-08-07 | $22.77 | $22.77 | $22.74 | $22.74 | $20.81 | 100 |
2020-08-06 | $22.78 | $22.78 | $22.78 | $22.78 | $20.85 | 6 |
2020-08-05 | $22.72 | $22.72 | $22.72 | $22.72 | $20.79 | 68 |
2020-08-04 | $22.76 | $22.76 | $22.76 | $22.76 | $20.83 | 68 |
2020-08-03 | $22.77 | $22.77 | $22.77 | $22.77 | $20.84 | 423 |
2020-07-31 | $22.81 | $22.84 | $22.81 | $22.84 | $20.90 | 5,950 |
2020-07-30 | $22.81 | $22.81 | $22.81 | $22.81 | $20.87 | 1 |
2020-07-29 | $22.90 | $22.90 | $22.90 | $22.90 | $20.95 | 0 |
2020-07-28 | $22.89 | $22.89 | $22.89 | $22.89 | $20.95 | 0 |
2020-07-27 | $22.89 | $22.89 | $22.89 | $22.89 | $20.95 | 100 |
2020-07-24 | $22.81 | $22.81 | $22.81 | $22.81 | $20.88 | 101 |
2020-07-23 | $22.82 | $22.82 | $22.82 | $22.82 | $20.88 | 101 |
2020-07-22 | $22.90 | $22.90 | $22.90 | $22.90 | $20.95 | 0 |
2020-07-21 | $22.91 | $22.92 | $22.91 | $22.92 | $20.98 | 1,137 |
2020-07-20 | $22.96 | $22.96 | $22.96 | $22.96 | $21.01 | 0 |
2020-07-17 | $22.89 | $22.89 | $22.89 | $22.89 | $20.95 | 0 |
2020-07-16 | $22.79 | $22.79 | $22.79 | $22.79 | $20.86 | 30 |
2020-07-15 | $22.87 | $23.05 | $22.86 | $22.86 | $20.92 | 150 |
2020-07-08 | $22.82 | $23.21 | $22.79 | $22.79 | $20.86 | 103 |
2020-07-07 | $22.80 | $23.11 | $22.80 | $22.80 | $20.87 | 0 |
2020-07-02 | $22.75 | $23.29 | $22.75 | $22.77 | $20.84 | 1,596 |
2020-07-01 | $22.73 | $23.13 | $22.70 | $22.73 | $20.80 | 1,262 |
2020-06-30 | $22.76 | $22.80 | $22.76 | $22.80 | $20.87 | 41,325 |
2020-06-29 | $22.79 | $22.79 | $22.79 | $22.79 | $20.86 | 21 |
2020-06-26 | $22.79 | $22.79 | $22.79 | $22.79 | $20.86 | 21 |
2020-06-25 | $22.80 | $22.80 | $22.80 | $22.80 | $20.87 | 117 |
2020-06-24 | $22.74 | $22.74 | $22.74 | $22.74 | $20.81 | 23 |
2020-06-23 | $22.72 | $22.72 | $22.72 | $22.72 | $20.79 | 1 |
2020-06-22 | $22.65 | $22.65 | $22.65 | $22.65 | $20.73 | 26 |
2020-06-19 | $22.60 | $22.61 | $22.60 | $22.61 | $20.69 | 449 |
2020-06-18 | $22.56 | $22.56 | $22.56 | $22.56 | $20.64 | 179 |
2020-06-17 | $22.70 | $22.72 | $22.69 | $22.69 | $20.76 | 7,329 |
2020-06-16 | $22.58 | $22.58 | $22.56 | $22.56 | $20.65 | 1,566 |
2020-06-15 | $22.56 | $22.56 | $22.56 | $22.56 | $20.65 | 21 |
2020-06-12 | $22.67 | $22.67 | $22.67 | $22.67 | $20.74 | 0 |
2020-06-11 | $22.64 | $22.64 | $22.62 | $22.62 | $20.70 | 17,254 |
2020-06-10 | $22.72 | $22.84 | $22.72 | $22.84 | $20.85 | 1,514 |
2020-06-09 | $22.71 | $22.71 | $22.71 | $22.71 | $20.74 | 0 |
2020-06-08 | $22.51 | $22.65 | $22.51 | $22.65 | $20.68 | 193 |
2020-06-05 | $22.70 | $22.71 | $22.70 | $22.71 | $20.74 | 204 |
2020-06-04 | $22.64 | $22.64 | $22.61 | $22.61 | $20.64 | 19,740 |
2020-06-03 | $22.87 | $22.89 | $22.87 | $22.88 | $20.89 | 497 |
2020-06-02 | $22.90 | $22.96 | $22.90 | $22.96 | $20.96 | 874 |
2020-06-01 | $23.03 | $23.06 | $23.01 | $23.01 | $21.01 | 2,642 |
2020-05-29 | $22.81 | $22.84 | $22.79 | $22.84 | $20.85 | 8,318 |
2020-05-28 | $22.86 | $22.88 | $22.84 | $22.88 | $20.89 | 4,768 |
2020-05-27 | $22.69 | $22.69 | $22.69 | $22.69 | $20.72 | 0 |
2020-05-26 | $22.80 | $22.80 | $22.77 | $22.77 | $20.79 | 8,218 |
2020-05-22 | $22.76 | $22.76 | $22.74 | $22.74 | $20.76 | 6,264 |
2020-05-21 | $22.88 | $22.91 | $22.80 | $22.88 | $20.89 | 9,596 |
2020-05-20 | $22.93 | $22.93 | $22.93 | $22.93 | $20.94 | 3 |
2020-05-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.01 | 0 |
2020-05-18 | $23.04 | $23.04 | $23.04 | $23.04 | $21.04 | 8 |
2020-05-15 | $22.97 | $22.97 | $22.97 | $22.97 | $20.97 | 26 |
2020-05-14 | $22.84 | $22.84 | $22.84 | $22.84 | $20.85 | 0 |
2020-05-13 | $22.98 | $22.98 | $22.98 | $22.98 | $20.98 | 0 |
2020-05-12 | $22.89 | $22.89 | $22.89 | $22.89 | $20.90 | 1 |
2020-05-11 | $22.81 | $22.81 | $22.81 | $22.81 | $20.83 | 2 |
2020-05-08 | $22.79 | $22.79 | $22.79 | $22.79 | $20.81 | 0 |
2020-05-07 | $22.88 | $22.88 | $22.88 | $22.88 | $20.89 | 3 |
2020-05-06 | $23.03 | $23.03 | $23.03 | $23.03 | $21.03 | 2 |
2020-05-05 | $22.99 | $22.99 | $22.99 | $22.99 | $20.99 | 2 |
2020-05-04 | $22.80 | $22.80 | $22.80 | $22.80 | $20.82 | 0 |
2020-05-01 | $22.87 | $22.91 | $22.87 | $22.91 | $20.91 | 199 |
2020-04-30 | $22.18 | $22.18 | $22.18 | $22.18 | $20.25 | 5,253 |
2020-04-29 | $22.92 | $22.92 | $22.92 | $22.92 | $20.93 | 8 |
2020-04-28 | $23.11 | $23.11 | $23.11 | $23.11 | $21.10 | 4 |
2020-04-27 | $23.16 | $23.16 | $23.16 | $23.16 | $21.15 | 0 |
2020-04-24 | $23.15 | $23.15 | $23.15 | $23.15 | $21.13 | 45 |
2020-04-23 | $23.17 | $23.17 | $23.17 | $23.17 | $21.15 | 0 |
2020-04-22 | $23.21 | $23.21 | $23.21 | $23.21 | $21.20 | 1 |
2020-04-21 | $23.20 | $23.20 | $23.20 | $23.20 | $21.18 | 2 |
2020-04-20 | $23.18 | $23.18 | $23.18 | $23.18 | $21.17 | 8 |
2020-04-17 | $23.31 | $23.31 | $23.31 | $23.31 | $21.28 | 0 |
2020-04-16 | $23.22 | $23.22 | $23.22 | $23.22 | $21.20 | 14 |
2020-04-15 | $23.26 | $23.26 | $23.26 | $23.26 | $21.23 | 100 |
2020-04-14 | $23.23 | $23.23 | $23.23 | $23.23 | $21.21 | 2 |
2020-04-13 | $23.25 | $23.25 | $23.25 | $23.25 | $21.22 | 0 |
2020-04-09 | $23.14 | $23.14 | $23.14 | $23.14 | $21.13 | 33 |
2020-04-08 | $23.10 | $23.10 | $23.10 | $23.10 | $21.09 | 0 |
2020-04-07 | $23.26 | $23.26 | $23.26 | $23.26 | $21.24 | 0 |
2020-04-06 | $23.36 | $23.36 | $23.36 | $23.36 | $21.33 | 0 |
2020-04-03 | $23.36 | $23.36 | $23.36 | $23.36 | $21.33 | 83 |
2020-04-02 | $23.28 | $23.28 | $23.28 | $23.28 | $21.25 | 0 |
2020-04-01 | $23.28 | $23.28 | $23.28 | $23.28 | $21.26 | 2 |
2020-03-31 | $23.25 | $23.25 | $23.25 | $23.25 | $21.23 | 0 |
2020-03-30 | $23.43 | $23.45 | $23.39 | $23.41 | $21.37 | 2,128 |
2020-03-27 | $23.05 | $23.13 | $23.05 | $23.13 | $21.12 | 480 |
2020-03-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.00 | 0 |
2020-03-25 | $22.79 | $22.79 | $22.79 | $22.79 | $20.81 | 0 |
2020-03-24 | $22.78 | $22.78 | $22.78 | $22.78 | $20.80 | 1 |
2020-03-23 | $22.47 | $22.47 | $22.47 | $22.47 | $20.52 | 268 |
2020-03-20 | $22.59 | $22.64 | $22.59 | $22.64 | $20.67 | 101 |
2020-03-19 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
2020-03-18 | $23.40 | $23.40 | $23.40 | $23.40 | $21.37 | 20 |
2020-03-17 | $22.90 | $22.98 | $22.90 | $22.95 | $20.95 | 467 |
2020-03-16 | $23.10 | $23.10 | $23.10 | $23.10 | $21.09 | 22 |
2020-03-13 | $21.94 | $23.08 | $21.94 | $23.08 | $21.07 | 570 |
2020-03-12 | $22.69 | $22.69 | $22.49 | $22.49 | $20.54 | 270 |
2020-03-11 | $23.50 | $23.50 | $23.50 | $23.50 | $21.46 | 1 |
2020-03-10 | $23.30 | $23.30 | $23.29 | $23.29 | $21.26 | 200 |
2020-03-09 | $23.74 | $23.74 | $23.65 | $23.65 | $21.60 | 1,570 |
2020-03-06 | $24.45 | $24.45 | $24.45 | $24.45 | $22.32 | 0 |
2020-03-05 | $24.60 | $24.60 | $24.60 | $24.60 | $22.46 | 0 |
2020-03-04 | $24.72 | $24.72 | $24.72 | $24.72 | $22.57 | 1 |
2020-03-03 | $24.22 | $24.22 | $24.22 | $24.22 | $22.11 | 0 |
2020-03-02 | $24.22 | $24.22 | $24.22 | $24.22 | $22.12 | 117 |
2020-02-28 | $24.58 | $24.58 | $24.55 | $24.55 | $22.41 | 223 |
2020-02-27 | $25.09 | $25.09 | $25.09 | $25.09 | $22.91 | 52 |
2020-02-26 | $25.09 | $25.09 | $25.09 | $25.09 | $22.91 | 0 |
2020-02-25 | $25.14 | $25.14 | $24.98 | $24.98 | $22.81 | 210 |
2020-02-24 | $25.39 | $25.43 | $25.34 | $25.40 | $23.19 | 3,896 |
2020-02-21 | $25.34 | $25.34 | $25.34 | $25.34 | $23.14 | 4 |
2020-02-20 | $25.46 | $25.46 | $25.46 | $25.46 | $23.24 | 0 |
2020-02-19 | $25.52 | $25.52 | $25.52 | $25.52 | $23.30 | 0 |
2020-02-18 | $25.53 | $25.61 | $25.53 | $25.61 | $23.38 | 2,015 |
2020-02-14 | $25.55 | $25.55 | $25.55 | $25.55 | $23.32 | 0 |
2020-02-13 | $25.44 | $25.44 | $25.44 | $25.44 | $23.22 | 0 |
2020-02-12 | $25.54 | $25.54 | $25.54 | $25.54 | $23.32 | 0 |
2020-02-11 | $25.39 | $25.46 | $25.39 | $25.44 | $23.23 | 1,778,125 |
2020-02-10 | $25.44 | $25.44 | $25.44 | $25.44 | $23.23 | 7 |
2020-02-07 | $25.56 | $25.56 | $25.56 | $25.56 | $23.34 | 0 |
2020-02-06 | $25.55 | $25.55 | $25.55 | $25.55 | $23.32 | 1 |
2020-02-05 | $25.60 | $25.60 | $25.60 | $25.60 | $23.37 | 0 |
2020-02-04 | $25.30 | $25.30 | $25.30 | $25.30 | $23.10 | 7 |
2020-02-03 | $25.53 | $25.53 | $25.48 | $25.48 | $23.26 | 392,750 |
2020-01-31 | $25.35 | $25.35 | $25.35 | $25.35 | $23.15 | 0 |
2020-01-30 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 0 |
2020-01-29 | $25.56 | $25.56 | $25.56 | $25.56 | $23.33 | 9 |
2020-01-28 | $25.39 | $25.39 | $25.39 | $25.39 | $23.19 | 0 |
2020-01-27 | $25.36 | $25.36 | $25.36 | $25.36 | $23.16 | 0 |
2020-01-24 | $25.42 | $25.42 | $25.42 | $25.42 | $23.21 | 0 |
2020-01-23 | $25.39 | $25.39 | $25.39 | $25.39 | $23.18 | 0 |
2020-01-22 | $25.34 | $25.34 | $25.34 | $25.34 | $23.13 | 0 |
2020-01-21 | $25.31 | $25.31 | $25.31 | $25.31 | $23.11 | 0 |
2020-01-17 | $25.18 | $25.18 | $25.18 | $25.18 | $23.00 | 0 |
2020-01-16 | $25.01 | $25.01 | $25.01 | $25.01 | $22.83 | 0 |
2020-01-15 | $25.01 | $25.01 | $25.01 | $25.01 | $22.84 | 1 |
2020-01-14 | $24.89 | $24.89 | $24.89 | $24.89 | $22.73 | 0 |
2020-01-13 | $24.87 | $24.87 | $24.87 | $24.87 | $22.71 | 4 |
2020-01-10 | $25.05 | $25.05 | $25.05 | $25.05 | $22.87 | 0 |
2020-01-09 | $25.16 | $25.16 | $25.16 | $25.16 | $22.97 | 1 |
2020-01-08 | $24.95 | $24.95 | $24.95 | $24.95 | $22.78 | 0 |
2020-01-07 | $24.82 | $24.82 | $24.82 | $24.82 | $22.66 | 0 |
2020-01-06 | $25.30 | $25.30 | $25.30 | $25.30 | $23.10 | 253 |
2020-01-03 | $25.10 | $25.10 | $25.10 | $25.10 | $22.92 | 0 |
2020-01-02 | $25.13 | $25.13 | $24.87 | $24.87 | $22.71 | 203 |
2019-12-31 | $25.06 | $25.06 | $25.06 | $25.06 | $22.88 | 0 |
2019-12-30 | $25.14 | $25.14 | $25.14 | $25.14 | $22.95 | 50 |
2019-12-27 | $25.08 | $25.08 | $25.08 | $25.08 | $22.90 | 0 |
2019-12-26 | $25.12 | $25.12 | $25.08 | $25.08 | $22.90 | 200 |
2019-12-24 | $24.96 | $24.96 | $24.96 | $24.96 | $22.79 | 0 |
2019-12-23 | $24.84 | $24.84 | $24.84 | $24.84 | $22.68 | 1 |
Franklin Liberty Systematic Style Premia ETF (FLSP) News Headlines
Recent Franklin Liberty Systematic Style Premia ETF (FLSP) News
Similar Companies to Franklin Liberty Systematic Style Premia ETF (FLSP) 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 | -- | -- | -- |