Franklin FTSE Switzerland ETF (FLSW) Exchange: NYSE ARCA
Data as of June 25, 2025
$37.50 ($0.59) 1.61%
Franklin FTSE Switzerland ETF - Daily Information
Click for more stock information on Franklin FTSE Switzerland ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $37.26 |
Previous Close | $37.50 |
High | $37.55 |
Low | $37.26 |
Adjusted Open | $37.26 |
Previous Adjusted Close | $37.50 |
Adjusted High | $37.55 |
Adjusted Low | $37.26 |
About Franklin FTSE Switzerland ETF (FLSW)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Switzerland Capped Index and in depositary receipts representing such securities. The FTSE Switzerland Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Switzerland Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Switzerland Capped Indexs weight. The FTSE Switzerland Capped Index is based on the FTSE Switzerland Index and is designed to measure the performance of Swiss large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Switzerland Capped Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Switzerland Capped Index was comprised of 49 securities with capitalizations ranging from $1.47 billion to $311.36 billion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Switzerland Capped Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE Switzerland Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Switzerland Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Switzerland Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Switzerland Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Switzerland Capped Index, but may not track the FTSE Switzerland Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Switzerland Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Switzerland Capped Index, including securities that resemble those included in the FTSE Switzerland Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Switzerland Capped Index is concentrated. As of May 29, 2020, the FTSE Switzerland Capped Index was concentrated in the pharmaceuticals industry.
Invest in Franklin FTSE Switzerland ETF (FLSW)
Historical Stock Data for Franklin FTSE Switzerland ETF (FLSW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $37.26 | $37.55 | $37.26 | $37.50 | $37.50 | 3,387 |
2025-06-23 | $36.41 | $36.90 | $36.39 | $36.90 | $36.90 | 10,170 |
2025-06-20 | $36.82 | $36.82 | $36.36 | $36.37 | $36.37 | 2,380 |
2025-06-18 | $39.59 | $40.25 | $37.47 | $37.61 | $36.77 | 12,401 |
2025-06-17 | $38.00 | $38.00 | $37.70 | $37.71 | $36.87 | 8,079 |
2025-06-16 | $38.44 | $38.53 | $38.00 | $38.00 | $37.16 | 7,635 |
2025-06-13 | $38.88 | $38.88 | $38.25 | $38.25 | $37.40 | 2,336 |
2025-06-12 | $38.60 | $38.98 | $38.60 | $38.98 | $38.11 | 10,259 |
2025-06-11 | $38.61 | $38.64 | $38.42 | $38.42 | $37.57 | 4,707 |
2025-06-10 | $38.61 | $38.61 | $38.53 | $38.54 | $37.68 | 1,406 |
2025-06-09 | $38.50 | $38.62 | $38.50 | $38.54 | $37.68 | 4,002 |
2025-06-06 | $38.51 | $38.58 | $38.45 | $38.58 | $37.72 | 1,979 |
2025-06-05 | $38.56 | $38.56 | $38.40 | $38.40 | $37.55 | 1,097 |
2025-06-04 | $38.57 | $38.57 | $38.52 | $38.52 | $37.66 | 3,584 |
2025-06-03 | $38.22 | $38.22 | $37.99 | $38.14 | $37.29 | 12,030 |
2025-06-02 | $38.24 | $38.55 | $38.24 | $38.44 | $37.58 | 2,618 |
2025-05-30 | $38.12 | $38.24 | $38.01 | $38.24 | $37.39 | 3,498 |
2025-05-29 | $37.91 | $38.02 | $37.87 | $38.00 | $37.15 | 6,380 |
2025-05-28 | $37.84 | $37.86 | $37.79 | $37.79 | $36.95 | 3,515 |
2025-05-27 | $38.42 | $38.42 | $38.20 | $38.29 | $37.44 | 4,965 |
2025-05-23 | $37.74 | $38.19 | $37.74 | $38.11 | $38.11 | 2,749 |
2025-05-22 | $37.83 | $38.03 | $37.78 | $37.98 | $37.98 | 3,751 |
2025-05-21 | $38.41 | $38.42 | $38.13 | $38.13 | $38.13 | 5,108 |
2025-05-20 | $38.23 | $38.26 | $38.14 | $38.25 | $38.25 | 3,808 |
2025-05-19 | $37.82 | $38.16 | $37.80 | $38.16 | $38.16 | 5,034 |
2025-05-16 | $37.48 | $37.73 | $37.48 | $37.73 | $37.73 | 985 |
2025-05-15 | $37.24 | $37.46 | $37.24 | $37.46 | $37.46 | 3,915 |
2025-05-14 | $36.98 | $36.99 | $36.78 | $36.80 | $36.80 | 3,615 |
2025-05-13 | $37.06 | $37.06 | $36.91 | $36.99 | $36.99 | 5,204 |
2025-05-12 | $36.80 | $37.16 | $36.76 | $37.14 | $37.14 | 14,728 |
2025-05-09 | $37.17 | $37.23 | $37.11 | $37.11 | $37.11 | 11,244 |
2025-05-08 | $37.35 | $37.35 | $37.13 | $37.13 | $37.13 | 3,233 |
2025-05-07 | $37.57 | $37.64 | $37.52 | $37.53 | $37.53 | 2,215 |
2025-05-06 | $37.66 | $37.73 | $37.63 | $37.63 | $37.63 | 3,247 |
2025-05-05 | $37.96 | $37.96 | $37.76 | $37.79 | $37.79 | 13,208 |
2025-05-02 | $37.76 | $37.85 | $37.68 | $37.71 | $37.71 | 9,066 |
2025-05-01 | $37.28 | $37.28 | $37.00 | $37.08 | $37.08 | 11,093 |
2025-04-30 | $37.19 | $37.41 | $37.04 | $37.32 | $37.32 | 5,024 |
2025-04-29 | $37.13 | $37.20 | $37.10 | $37.13 | $37.13 | 10,612 |
2025-04-28 | $36.64 | $37.16 | $36.64 | $37.16 | $37.16 | 7,040 |
2025-04-25 | $37.00 | $37.00 | $36.47 | $36.67 | $36.67 | 10,962 |
2025-04-24 | $36.52 | $36.60 | $36.38 | $36.60 | $36.60 | 8,487 |
2025-04-23 | $36.27 | $36.28 | $36.04 | $36.08 | $36.08 | 8,434 |
2025-04-22 | $36.01 | $36.33 | $35.90 | $36.21 | $36.21 | 10,347 |
2025-04-21 | $36.23 | $36.23 | $35.60 | $35.75 | $35.75 | 20,347 |
2025-04-17 | $35.74 | $35.97 | $35.63 | $35.89 | $35.89 | 12,708 |
2025-04-16 | $35.67 | $35.72 | $35.30 | $35.39 | $35.39 | 7,264 |
2025-04-15 | $35.44 | $35.72 | $35.44 | $35.56 | $35.56 | 14,798 |
2025-04-14 | $34.87 | $35.45 | $34.87 | $35.40 | $35.40 | 8,100 |
2025-04-11 | $34.52 | $35.36 | $34.45 | $35.29 | $35.29 | 11,441 |
2025-04-10 | $33.89 | $34.40 | $33.65 | $34.32 | $34.32 | 9,208 |
2025-04-09 | $32.78 | $34.25 | $32.16 | $34.20 | $34.20 | 17,528 |
2025-04-08 | $33.77 | $33.77 | $32.34 | $32.59 | $32.59 | 19,115 |
2025-04-07 | $32.46 | $33.00 | $31.87 | $32.51 | $32.51 | 23,961 |
2025-04-04 | $34.46 | $34.46 | $33.36 | $33.57 | $33.57 | 18,564 |
2025-04-03 | $35.57 | $35.79 | $35.42 | $35.42 | $35.42 | 6,991 |
2025-04-02 | $35.46 | $35.60 | $35.43 | $35.52 | $35.52 | 7,375 |
2025-04-01 | $35.95 | $35.95 | $35.73 | $35.73 | $35.73 | 1,170 |
2025-03-31 | $35.75 | $35.77 | $35.59 | $35.73 | $35.73 | 8,286 |
2025-03-28 | $36.35 | $36.35 | $36.26 | $36.29 | $36.29 | 2,126 |
2025-03-27 | $36.14 | $36.34 | $36.14 | $36.34 | $36.34 | 676 |
2025-03-26 | $36.33 | $36.49 | $36.15 | $36.26 | $36.26 | 7,623 |
2025-03-25 | $36.79 | $36.79 | $36.56 | $36.56 | $36.56 | 4,219 |
2025-03-24 | $36.54 | $36.54 | $36.40 | $36.49 | $36.49 | 3,144 |
2025-03-21 | $36.58 | $36.64 | $36.57 | $36.57 | $36.57 | 4,829 |
2025-03-20 | $36.72 | $36.81 | $36.62 | $36.80 | $36.80 | 3,777 |
2025-03-19 | $36.64 | $36.79 | $36.61 | $36.78 | $36.78 | 3,785 |
2025-03-18 | $36.82 | $36.94 | $36.56 | $36.91 | $36.91 | 336,222 |
2025-03-17 | $36.50 | $36.87 | $36.50 | $36.82 | $36.82 | 6,379 |
2025-03-14 | $35.91 | $36.31 | $35.91 | $36.31 | $36.31 | 8,599 |
2025-03-13 | $36.00 | $36.01 | $35.89 | $35.95 | $35.95 | 3,818 |
2025-03-12 | $36.26 | $36.26 | $36.02 | $36.20 | $36.20 | 78,942 |
2025-03-11 | $36.14 | $36.14 | $35.76 | $35.79 | $35.79 | 50,360 |
2025-03-10 | $36.70 | $36.70 | $36.22 | $36.36 | $36.36 | 11,128 |
2025-03-07 | $36.72 | $37.05 | $36.72 | $37.04 | $37.04 | 14,279 |
2025-03-06 | $36.26 | $36.43 | $36.26 | $36.34 | $36.34 | 6,875 |
2025-03-05 | $36.49 | $36.60 | $36.44 | $36.51 | $36.51 | 4,376 |
2025-03-04 | $36.21 | $36.65 | $36.14 | $36.37 | $36.37 | 12,088 |
2025-03-03 | $36.16 | $36.32 | $36.07 | $36.20 | $36.20 | 5,836 |
2025-02-28 | $35.62 | $35.72 | $35.45 | $35.72 | $35.72 | 6,146 |
2025-02-27 | $35.59 | $35.68 | $35.46 | $35.48 | $35.48 | 8,312 |
2025-02-26 | $36.06 | $36.13 | $35.88 | $35.97 | $35.97 | 6,207 |
2025-02-25 | $36.07 | $36.07 | $35.92 | $35.92 | $35.92 | 11,862 |
2025-02-24 | $35.74 | $35.85 | $35.64 | $35.64 | $35.64 | 2,561 |
2025-02-21 | $35.75 | $35.75 | $35.65 | $35.69 | $35.69 | 4,176 |
2025-02-20 | $35.24 | $35.49 | $35.20 | $35.48 | $35.48 | 1,739 |
2025-02-19 | $35.10 | $35.17 | $35.10 | $35.17 | $35.17 | 1,598 |
2025-02-18 | $35.47 | $35.53 | $35.42 | $35.51 | $35.51 | 11,329 |
2025-02-14 | $35.60 | $35.66 | $35.57 | $35.57 | $35.57 | 2,880 |
2025-02-13 | $35.23 | $35.55 | $35.23 | $35.54 | $35.54 | 15,721 |
2025-02-12 | $34.46 | $34.79 | $34.46 | $34.79 | $34.79 | 2,388 |
2025-02-11 | $34.52 | $34.64 | $34.52 | $34.64 | $34.64 | 2,950 |
2025-02-10 | $34.47 | $34.56 | $34.45 | $34.56 | $34.56 | 3,311 |
2025-02-07 | $34.46 | $34.50 | $34.33 | $34.33 | $34.33 | 1,340 |
2025-02-06 | $34.63 | $34.68 | $34.61 | $34.63 | $34.63 | 3,174 |
2025-02-05 | $34.55 | $34.80 | $34.55 | $34.80 | $34.80 | 2,627 |
2025-02-04 | $34.19 | $34.27 | $34.12 | $34.25 | $34.25 | 5,330 |
2025-02-03 | $33.92 | $34.20 | $33.90 | $34.14 | $34.14 | 6,340 |
2025-01-31 | $34.62 | $34.63 | $34.32 | $34.32 | $34.32 | 4,604 |
2025-01-30 | $34.74 | $34.77 | $34.52 | $34.64 | $34.64 | 3,751 |
2025-01-29 | $34.43 | $34.43 | $34.26 | $34.38 | $34.38 | 1,047 |
2025-01-28 | $34.45 | $34.45 | $34.27 | $34.43 | $34.43 | 3,767 |
2025-01-27 | $34.36 | $34.55 | $34.35 | $34.55 | $34.55 | 12,007 |
2025-01-24 | $33.88 | $33.97 | $33.88 | $33.91 | $33.91 | 8,278 |
2025-01-23 | $33.63 | $33.90 | $33.61 | $33.90 | $33.90 | 7,746 |
2025-01-22 | $33.62 | $33.67 | $33.58 | $33.61 | $33.61 | 4,834 |
2025-01-21 | $33.18 | $33.56 | $33.18 | $33.56 | $33.56 | 8,746 |
2025-01-17 | $32.82 | $32.89 | $32.74 | $32.74 | $32.74 | 7,275 |
2025-01-16 | $32.55 | $32.81 | $32.51 | $32.72 | $32.72 | 9,530 |
2025-01-15 | $32.37 | $32.42 | $32.33 | $32.38 | $32.38 | 4,732 |
2025-01-14 | $32.12 | $32.21 | $32.00 | $32.17 | $32.17 | 6,824 |
2025-01-13 | $31.84 | $32.04 | $31.84 | $32.04 | $32.04 | 5,542 |
2025-01-10 | $32.34 | $32.35 | $32.15 | $32.22 | $32.22 | 17,557 |
2025-01-08 | $32.37 | $32.64 | $32.37 | $32.64 | $32.64 | 1,760 |
2025-01-07 | $32.55 | $32.66 | $32.48 | $32.55 | $32.55 | 7,272 |
2025-01-06 | $32.23 | $32.42 | $32.22 | $32.28 | $32.28 | 7,310 |
2025-01-03 | $31.97 | $32.11 | $31.97 | $32.08 | $32.08 | 35,223 |
2025-01-02 | $32.00 | $32.12 | $31.84 | $31.89 | $31.89 | 6,707 |
2024-12-31 | $32.26 | $32.28 | $31.90 | $31.95 | $31.95 | 9,560 |
2024-12-30 | $32.07 | $32.22 | $31.95 | $32.08 | $32.08 | 12,979 |
2024-12-27 | $32.26 | $32.30 | $32.14 | $32.23 | $32.23 | 11,539 |
2024-12-26 | $32.34 | $32.42 | $32.34 | $32.39 | $32.39 | 11,180 |
2024-12-24 | $32.17 | $32.38 | $32.13 | $32.38 | $32.38 | 11,406 |
2024-12-23 | $32.15 | $32.22 | $32.00 | $32.22 | $32.22 | 13,953 |
2024-12-20 | $31.84 | $32.20 | $31.84 | $32.02 | $32.02 | 9,020 |
2024-12-19 | $31.99 | $32.02 | $31.84 | $31.90 | $31.89 | 58,677 |
2024-12-18 | $32.73 | $32.79 | $32.06 | $32.06 | $32.05 | 4,006 |
2024-12-17 | $32.85 | $33.07 | $32.83 | $32.95 | $32.93 | 6,839 |
2024-12-16 | $32.80 | $32.95 | $32.78 | $32.82 | $32.81 | 9,969 |
2024-12-13 | $32.98 | $32.98 | $32.83 | $32.91 | $32.90 | 3,908 |
2024-12-12 | $33.09 | $33.09 | $32.86 | $32.86 | $32.85 | 5,321 |
2024-12-11 | $33.19 | $33.27 | $33.18 | $33.21 | $33.20 | 6,493 |
2024-12-10 | $33.36 | $33.36 | $33.04 | $33.04 | $33.04 | 3,731 |
2024-12-09 | $33.68 | $33.72 | $33.53 | $33.53 | $33.53 | 3,822 |
2024-12-06 | $33.75 | $33.75 | $33.61 | $33.64 | $33.64 | 1,743 |
2024-12-05 | $33.54 | $33.59 | $33.52 | $33.57 | $33.57 | 3,560 |
2024-12-04 | $33.39 | $33.48 | $33.35 | $33.45 | $33.45 | 3,859 |
2024-12-03 | $33.47 | $33.49 | $33.43 | $33.43 | $33.43 | 3,409 |
2024-12-02 | $33.45 | $33.50 | $33.43 | $33.50 | $33.50 | 4,502 |
2024-11-29 | $33.23 | $33.60 | $33.23 | $33.60 | $33.60 | 1,379 |
2024-11-27 | $33.10 | $33.22 | $33.05 | $33.15 | $33.15 | 7,864 |
2024-11-26 | $32.98 | $32.98 | $32.82 | $32.87 | $32.87 | 5,220 |
2024-11-25 | $33.05 | $33.10 | $32.89 | $33.00 | $33.00 | 6,349 |
2024-11-22 | $32.81 | $32.94 | $32.80 | $32.91 | $32.91 | 6,324 |
2024-11-21 | $32.72 | $32.83 | $32.72 | $32.79 | $32.79 | 2,737 |
2024-11-20 | $32.68 | $32.79 | $32.68 | $32.79 | $32.79 | 5,298 |
2024-11-19 | $32.67 | $32.83 | $32.67 | $32.81 | $32.81 | 4,713 |
2024-11-18 | $32.71 | $32.94 | $32.71 | $32.90 | $32.90 | 2,848 |
2024-11-15 | $32.78 | $32.79 | $32.71 | $32.78 | $32.78 | 14,218 |
2024-11-14 | $33.17 | $33.20 | $32.91 | $32.98 | $32.98 | 9,763 |
2024-11-13 | $33.10 | $33.11 | $32.90 | $33.06 | $33.06 | 11,002 |
2024-11-12 | $33.20 | $33.27 | $33.05 | $33.25 | $33.25 | 11,877 |
2024-11-11 | $33.95 | $33.97 | $33.77 | $33.77 | $33.77 | 9,104 |
2024-11-08 | $33.86 | $33.87 | $33.69 | $33.79 | $33.79 | 9,284 |
2024-11-07 | $34.17 | $35.10 | $34.16 | $34.24 | $34.24 | 110,606 |
2024-11-06 | $33.85 | $33.94 | $33.80 | $33.87 | $33.87 | 3,458 |
2024-11-05 | $34.36 | $34.49 | $34.34 | $34.46 | $34.46 | 9,103 |
2024-11-04 | $34.55 | $34.55 | $34.45 | $34.45 | $34.45 | 2,605 |
2024-11-01 | $34.41 | $34.42 | $34.35 | $34.36 | $34.36 | 2,919 |
2024-10-31 | $34.14 | $34.23 | $34.12 | $34.21 | $34.21 | 2,362 |
2024-10-30 | $34.48 | $34.53 | $34.45 | $34.45 | $34.45 | 3,421 |
2024-10-29 | $34.86 | $34.86 | $34.81 | $34.82 | $34.82 | 3,169 |
2024-10-28 | $35.32 | $35.40 | $35.32 | $35.40 | $35.40 | 1,761 |
2024-10-25 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 294 |
2024-10-24 | $35.19 | $35.19 | $35.04 | $35.12 | $35.12 | 832 |
2024-10-23 | $35.08 | $35.08 | $34.95 | $35.00 | $35.00 | 1,489 |
2024-10-22 | $35.12 | $35.19 | $35.10 | $35.11 | $35.11 | 1,871 |
2024-10-21 | $35.40 | $35.41 | $35.29 | $35.29 | $35.29 | 888 |
2024-10-18 | $35.47 | $35.63 | $35.47 | $35.61 | $35.61 | 3,083 |
2024-10-17 | $35.52 | $35.52 | $35.40 | $35.41 | $35.41 | 1,351 |
2024-10-16 | $35.36 | $35.36 | $35.21 | $35.27 | $35.27 | 3,277 |
2024-10-15 | $35.40 | $35.42 | $35.25 | $35.35 | $35.35 | 12,147 |
2024-10-14 | $35.61 | $35.68 | $35.59 | $35.66 | $35.66 | 2,681 |
2024-10-11 | $35.47 | $35.61 | $35.47 | $35.61 | $35.61 | 705 |
2024-10-10 | $35.24 | $35.27 | $35.24 | $35.27 | $35.27 | 631 |
2024-10-09 | $35.27 | $35.33 | $35.27 | $35.33 | $35.33 | 686 |
2024-10-08 | $35.06 | $35.07 | $35.03 | $35.06 | $35.06 | 1,493 |
2024-10-07 | $35.14 | $35.14 | $35.07 | $35.07 | $35.07 | 710 |
2024-10-04 | $35.04 | $35.20 | $35.02 | $35.20 | $35.20 | 943 |
2024-10-03 | $35.35 | $35.35 | $35.22 | $35.25 | $35.25 | 3,997 |
2024-10-02 | $35.62 | $35.71 | $35.60 | $35.68 | $35.68 | 2,730 |
2024-10-01 | $36.05 | $36.06 | $35.75 | $35.84 | $35.84 | 3,262 |
2024-09-30 | $36.13 | $36.13 | $36.04 | $36.05 | $36.05 | 5,353 |
2024-09-27 | $36.33 | $36.35 | $36.27 | $36.27 | $36.27 | 640 |
2024-09-26 | $35.95 | $36.22 | $35.93 | $36.22 | $36.22 | 10,164 |
2024-09-25 | $35.73 | $35.73 | $35.65 | $35.65 | $35.65 | 2,915 |
2024-09-24 | $35.41 | $35.69 | $35.41 | $35.69 | $35.69 | 2,778 |
2024-09-23 | $35.24 | $35.35 | $35.24 | $35.35 | $35.35 | 1,088 |
2024-09-20 | $35.52 | $35.52 | $35.07 | $35.07 | $35.07 | 3,752 |
2024-09-19 | $35.65 | $35.67 | $35.58 | $35.61 | $35.61 | 1,041 |
2024-09-18 | $35.51 | $35.51 | $35.40 | $35.40 | $35.40 | 1,095 |
2024-09-17 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 387 |
2024-09-16 | $35.52 | $35.66 | $35.52 | $35.66 | $35.66 | 1,300 |
2024-09-13 | $35.51 | $35.51 | $35.45 | $35.47 | $35.47 | 1,400 |
2024-09-12 | $35.06 | $35.28 | $35.06 | $35.28 | $35.28 | 1,145 |
2024-09-11 | $35.09 | $35.09 | $34.95 | $35.06 | $35.06 | 969 |
2024-09-10 | $35.33 | $35.57 | $35.16 | $35.40 | $35.40 | 22,516 |
2024-09-09 | $35.14 | $35.38 | $35.14 | $35.29 | $35.29 | 1,313 |
2024-09-06 | $35.61 | $35.61 | $35.19 | $35.23 | $35.23 | 4,590 |
2024-09-05 | $35.50 | $35.55 | $35.43 | $35.52 | $35.52 | 721 |
2024-09-04 | $35.77 | $35.85 | $35.74 | $35.85 | $35.85 | 971 |
2024-09-03 | $36.15 | $36.16 | $35.99 | $35.99 | $35.99 | 1,575 |
2024-08-30 | $36.57 | $36.63 | $36.51 | $36.58 | $36.58 | 1,616 |
2024-08-29 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 171 |
2024-08-28 | $36.52 | $36.52 | $36.42 | $36.46 | $36.46 | 10,727 |
2024-08-27 | $36.36 | $36.48 | $36.36 | $36.45 | $36.45 | 2,019 |
2024-08-26 | $36.34 | $36.38 | $36.33 | $36.34 | $36.34 | 2,374 |
2024-08-23 | $36.27 | $36.31 | $36.23 | $36.31 | $36.31 | 1,145 |
2024-08-22 | $36.06 | $36.06 | $35.72 | $35.72 | $35.72 | 1,000 |
2024-08-21 | $35.79 | $35.90 | $35.79 | $35.90 | $35.90 | 5,505 |
2024-08-20 | $35.67 | $35.72 | $35.66 | $35.72 | $35.72 | 1,653 |
2024-08-19 | $35.24 | $35.55 | $35.24 | $35.51 | $35.51 | 4,043 |
2024-08-16 | $34.98 | $35.13 | $34.98 | $35.10 | $35.10 | 2,232 |
2024-08-15 | $34.88 | $34.88 | $34.84 | $34.84 | $34.84 | 538 |
2024-08-14 | $34.94 | $34.95 | $34.87 | $34.93 | $34.93 | 4,577 |
2024-08-13 | $34.44 | $34.51 | $34.40 | $34.51 | $34.51 | 3,785 |
2024-08-12 | $34.25 | $34.25 | $34.20 | $34.24 | $34.24 | 12,262 |
2024-08-09 | $34.31 | $34.43 | $34.30 | $34.43 | $34.43 | 2,730 |
2024-08-08 | $34.03 | $34.23 | $33.99 | $34.23 | $34.23 | 1,616 |
2024-08-07 | $34.21 | $34.31 | $34.01 | $34.03 | $34.03 | 6,175 |
2024-08-06 | $33.75 | $33.89 | $33.72 | $33.86 | $33.86 | 8,199 |
2024-08-05 | $34.17 | $34.17 | $33.73 | $33.76 | $33.76 | 5,341 |
2024-08-02 | $34.56 | $34.59 | $34.45 | $34.59 | $34.59 | 5,103 |
2024-08-01 | $34.77 | $34.78 | $34.54 | $34.62 | $34.62 | 5,607 |
2024-07-31 | $34.89 | $35.01 | $34.82 | $34.92 | $34.92 | 9,464 |
2024-07-30 | $34.53 | $34.64 | $34.52 | $34.64 | $34.64 | 2,180 |
2024-07-29 | $34.52 | $34.52 | $34.31 | $34.40 | $34.40 | 4,042 |
2024-07-26 | $34.48 | $34.63 | $34.48 | $34.61 | $34.61 | 5,254 |
2024-07-25 | $34.41 | $34.41 | $34.21 | $34.21 | $34.21 | 2,223 |
2024-07-24 | $34.52 | $34.52 | $34.24 | $34.24 | $34.24 | 5,029 |
2024-07-23 | $34.32 | $34.45 | $34.25 | $34.25 | $34.25 | 10,893 |
2024-07-22 | $34.47 | $34.57 | $34.47 | $34.56 | $34.56 | 3,029 |
2024-07-19 | $34.16 | $34.18 | $34.12 | $34.18 | $34.18 | 1,898 |
2024-07-18 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 500 |
2024-07-17 | $34.52 | $34.74 | $34.52 | $34.74 | $34.74 | 959 |
2024-07-16 | $34.18 | $34.28 | $34.18 | $34.28 | $34.28 | 286 |
2024-07-15 | $34.34 | $34.34 | $34.09 | $34.09 | $34.09 | 3,100 |
2024-07-12 | $34.39 | $34.44 | $34.37 | $34.37 | $34.37 | 1,316 |
2024-07-11 | $34.10 | $34.10 | $34.06 | $34.06 | $34.06 | 1,324 |
2024-07-10 | $33.56 | $33.82 | $33.56 | $33.82 | $33.82 | 1,567 |
2024-07-09 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 257 |
2024-07-08 | $33.78 | $33.78 | $33.54 | $33.55 | $33.55 | 931 |
2024-07-05 | $33.45 | $33.59 | $33.45 | $33.59 | $33.59 | 952 |
2024-07-03 | $33.33 | $33.36 | $33.33 | $33.36 | $33.36 | 878 |
2024-07-02 | $32.94 | $33.17 | $32.94 | $33.17 | $33.17 | 4,052 |
2024-07-01 | $33.21 | $33.21 | $33.13 | $33.20 | $33.20 | 2,212 |
2024-06-28 | $33.18 | $33.28 | $33.18 | $33.25 | $33.25 | 3,231 |
2024-06-27 | $33.37 | $33.37 | $33.29 | $33.33 | $33.33 | 1,529 |
2024-06-26 | $33.27 | $33.41 | $33.27 | $33.40 | $33.40 | 1,961 |
2024-06-25 | $33.62 | $33.77 | $33.62 | $33.77 | $33.77 | 2,151 |
2024-06-24 | $33.94 | $33.95 | $33.81 | $33.83 | $33.83 | 2,701 |
2024-06-21 | $33.52 | $33.55 | $33.45 | $33.53 | $33.53 | 2,406 |
2024-06-20 | $34.34 | $34.58 | $34.34 | $34.58 | $34.58 | 2,328 |
2024-06-18 | $34.53 | $34.64 | $34.53 | $34.64 | $34.64 | 1,706 |
2024-06-17 | $34.12 | $34.33 | $34.08 | $34.33 | $34.33 | 3,938 |
2024-06-14 | $34.31 | $34.35 | $34.27 | $34.27 | $34.27 | 2,348 |
2024-06-13 | $34.37 | $34.43 | $34.22 | $34.43 | $34.43 | 5,172 |
2024-06-12 | $34.58 | $34.64 | $34.48 | $34.50 | $34.50 | 3,513 |
2024-06-11 | $34.06 | $34.24 | $34.04 | $34.15 | $34.15 | 7,379 |
2024-06-10 | $34.24 | $34.38 | $34.24 | $34.36 | $34.36 | 1,121 |
2024-06-07 | $34.67 | $34.68 | $34.55 | $34.60 | $34.60 | 4,841 |
2024-06-06 | $34.71 | $34.85 | $34.71 | $34.85 | $34.85 | 3,199 |
2024-06-05 | $34.50 | $34.57 | $34.36 | $34.57 | $34.57 | 336,301 |
2024-06-04 | $34.37 | $34.40 | $34.26 | $34.38 | $34.38 | 2,175 |
2024-06-03 | $34.00 | $34.05 | $33.94 | $33.94 | $33.94 | 75,691 |
2024-05-31 | $33.67 | $33.88 | $33.67 | $33.88 | $33.88 | 1,527 |
2024-05-30 | $33.29 | $33.52 | $33.29 | $33.48 | $33.48 | 1,676 |
2024-05-29 | $32.95 | $32.95 | $32.87 | $32.89 | $32.89 | 975 |
2024-05-28 | $33.28 | $33.28 | $33.09 | $33.09 | $33.09 | 1,034 |
2024-05-24 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 498 |
2024-05-23 | $33.43 | $33.45 | $33.23 | $33.23 | $33.23 | 732 |
2024-05-22 | $33.34 | $33.34 | $33.28 | $33.32 | $33.32 | 1,559 |
2024-05-21 | $33.59 | $33.62 | $33.57 | $33.61 | $33.61 | 2,898 |
2024-05-20 | $33.82 | $33.83 | $33.75 | $33.75 | $33.75 | 2,921 |
2024-05-17 | $33.75 | $33.82 | $33.73 | $33.79 | $33.79 | 3,021 |
2024-05-16 | $33.66 | $33.69 | $33.65 | $33.69 | $33.69 | 1,613 |
2024-05-15 | $33.46 | $33.63 | $33.46 | $33.63 | $33.63 | 3,031 |
2024-05-14 | $33.19 | $33.25 | $33.19 | $33.25 | $33.25 | 730 |
2024-05-13 | $33.09 | $33.09 | $32.91 | $32.91 | $32.91 | 2,183 |
2024-05-10 | $32.98 | $33.07 | $32.98 | $33.06 | $33.06 | 2,079 |
2024-05-09 | $32.74 | $32.80 | $32.74 | $32.80 | $32.80 | 1,424 |
2024-05-08 | $32.47 | $32.57 | $32.46 | $32.55 | $32.55 | 4,856 |
2024-05-07 | $32.37 | $32.40 | $32.29 | $32.34 | $32.34 | 1,504 |
2024-05-06 | $31.97 | $32.00 | $31.97 | $31.99 | $31.99 | 708 |
2024-05-03 | $31.98 | $32.00 | $31.84 | $31.87 | $31.87 | 3,939 |
2024-05-02 | $31.45 | $31.54 | $31.38 | $31.52 | $31.52 | 10,970 |
2024-05-01 | $31.20 | $31.47 | $31.16 | $31.23 | $31.23 | 4,047 |
2024-04-30 | $31.38 | $31.38 | $31.30 | $31.30 | $31.30 | 2,621 |
2024-04-29 | $31.77 | $31.83 | $31.76 | $31.77 | $31.77 | 7,687 |
2024-04-26 | $31.64 | $31.70 | $31.64 | $31.66 | $31.66 | 4,857 |
2024-04-25 | $31.40 | $31.59 | $31.40 | $31.57 | $31.57 | 15,342 |
2024-04-24 | $31.76 | $31.80 | $31.71 | $31.80 | $31.80 | 3,725 |
2024-04-23 | $32.02 | $32.12 | $31.98 | $32.05 | $32.05 | 1,666 |
2024-04-22 | $31.60 | $31.88 | $31.60 | $31.78 | $31.78 | 1,242 |
2024-04-19 | $31.50 | $31.52 | $31.46 | $31.52 | $31.52 | 2,474 |
2024-04-18 | $31.25 | $31.33 | $31.16 | $31.16 | $31.16 | 8,071 |
2024-04-17 | $31.22 | $31.41 | $31.21 | $31.32 | $31.32 | 8,236 |
2024-04-16 | $31.12 | $31.18 | $31.11 | $31.16 | $31.16 | 5,752 |
2024-04-15 | $31.75 | $31.75 | $31.42 | $31.46 | $31.46 | 6,218 |
2024-04-12 | $31.65 | $31.66 | $31.44 | $31.44 | $31.44 | 3,769 |
2024-04-11 | $31.71 | $31.98 | $31.71 | $31.95 | $31.95 | 18,193 |
2024-04-10 | $31.70 | $31.80 | $31.65 | $31.80 | $31.80 | 2,254 |
2024-04-09 | $32.20 | $32.20 | $32.15 | $32.20 | $32.20 | 5,098 |
2024-04-08 | $32.22 | $32.23 | $32.17 | $32.17 | $32.17 | 2,339 |
2024-04-05 | $32.18 | $32.23 | $32.14 | $32.19 | $32.19 | 7,078 |
2024-04-04 | $32.54 | $32.59 | $32.29 | $32.34 | $32.34 | 2,178 |
2024-04-03 | $32.18 | $32.41 | $32.18 | $32.39 | $32.39 | 3,331 |
2024-04-02 | $32.38 | $32.40 | $32.24 | $32.26 | $32.26 | 2,825 |
2024-04-01 | $32.88 | $32.88 | $32.74 | $32.74 | $32.74 | 6,280 |
2024-03-28 | $32.70 | $32.86 | $32.70 | $32.84 | $32.84 | 2,413 |
2024-03-27 | $32.50 | $32.68 | $32.50 | $32.68 | $32.68 | 3,279 |
2024-03-26 | $32.57 | $32.60 | $32.52 | $32.52 | $32.52 | 4,376 |
2024-03-25 | $32.63 | $32.66 | $32.61 | $32.61 | $32.61 | 2,757 |
2024-03-22 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 273 |
2024-03-21 | $32.88 | $32.88 | $32.81 | $32.81 | $32.81 | 2,020 |
2024-03-20 | $32.84 | $33.11 | $32.80 | $33.11 | $33.11 | 1,783 |
2024-03-19 | $32.81 | $32.85 | $32.80 | $32.80 | $32.80 | 2,619 |
2024-03-18 | $33.07 | $33.07 | $32.91 | $32.91 | $32.91 | 2,279 |
2024-03-15 | $33.38 | $33.38 | $33.22 | $33.28 | $33.28 | 3,787 |
2024-03-14 | $33.48 | $33.50 | $33.32 | $33.38 | $33.38 | 3,255 |
2024-03-13 | $33.63 | $33.68 | $33.60 | $33.60 | $33.60 | 2,536 |
2024-03-12 | $33.44 | $33.61 | $33.44 | $33.61 | $33.61 | 962 |
2024-03-11 | $33.28 | $33.41 | $33.21 | $33.41 | $33.41 | 1,800 |
2024-03-08 | $33.29 | $33.32 | $33.23 | $33.26 | $33.26 | 1,641 |
2024-03-07 | $32.96 | $33.08 | $32.96 | $33.08 | $33.08 | 2,836 |
2024-03-06 | $32.56 | $32.68 | $32.56 | $32.62 | $32.62 | 2,544 |
2024-03-05 | $32.25 | $32.34 | $32.25 | $32.34 | $32.34 | 1,307 |
2024-03-04 | $32.21 | $32.36 | $32.21 | $32.32 | $32.32 | 2,419 |
2024-03-01 | $32.45 | $32.47 | $32.45 | $32.47 | $32.47 | 2,519 |
2024-02-29 | $32.23 | $32.28 | $32.23 | $32.28 | $32.28 | 1,131 |
2024-02-28 | $32.34 | $32.37 | $32.32 | $32.37 | $32.37 | 9,132 |
2024-02-27 | $32.46 | $32.52 | $32.43 | $32.49 | $32.49 | 3,929 |
2024-02-26 | $32.48 | $32.48 | $32.41 | $32.45 | $32.45 | 1,020 |
2024-02-23 | $32.60 | $32.61 | $32.56 | $32.60 | $32.60 | 2,001 |
2024-02-22 | $32.35 | $32.41 | $32.29 | $32.41 | $32.41 | 4,132 |
2024-02-21 | $32.49 | $32.53 | $32.43 | $32.53 | $32.53 | 1,612 |
2024-02-20 | $32.43 | $32.47 | $32.43 | $32.47 | $32.47 | 495 |
2024-02-16 | $32.12 | $32.17 | $32.12 | $32.12 | $32.12 | 854 |
2024-02-15 | $32.09 | $32.17 | $32.09 | $32.17 | $32.17 | 2,590 |
2024-02-14 | $31.66 | $31.81 | $31.63 | $31.81 | $31.81 | 5,510 |
2024-02-13 | $31.48 | $31.49 | $31.33 | $31.39 | $31.39 | 31,718 |
2024-02-12 | $31.86 | $32.00 | $31.86 | $32.00 | $32.00 | 5,096 |
2024-02-09 | $31.77 | $31.89 | $31.75 | $31.89 | $31.89 | 4,727 |
2024-02-08 | $31.95 | $31.97 | $31.95 | $31.96 | $31.96 | 4,947 |
2024-02-07 | $32.31 | $32.32 | $32.12 | $32.12 | $32.12 | 12,986 |
2024-02-06 | $32.16 | $32.41 | $32.16 | $32.41 | $32.41 | 3,559 |
2024-02-05 | $32.36 | $32.46 | $32.32 | $32.46 | $32.46 | 7,098 |
2024-02-02 | $32.57 | $32.57 | $32.43 | $32.53 | $32.53 | 4,036 |
2024-02-01 | $32.71 | $32.88 | $32.58 | $32.88 | $32.88 | 6,005 |
2024-01-31 | $33.03 | $33.03 | $32.66 | $32.68 | $32.68 | 6,858 |
2024-01-30 | $33.05 | $33.13 | $33.05 | $33.13 | $33.13 | 2,534 |
2024-01-29 | $32.87 | $33.18 | $32.87 | $33.16 | $33.16 | 9,355 |
2024-01-26 | $32.88 | $32.94 | $32.87 | $32.87 | $32.87 | 1,561 |
2024-01-25 | $32.16 | $32.30 | $32.16 | $32.30 | $32.30 | 8,173 |
2024-01-24 | $32.31 | $32.33 | $32.21 | $32.21 | $32.21 | 3,664 |
2024-01-23 | $31.95 | $31.99 | $31.92 | $31.99 | $31.99 | 1,699 |
2024-01-22 | $32.26 | $32.37 | $32.26 | $32.31 | $32.31 | 8,482 |
2024-01-19 | $31.91 | $32.13 | $31.91 | $32.13 | $32.13 | 2,877 |
2024-01-18 | $32.10 | $32.21 | $32.08 | $32.21 | $32.21 | 4,581 |
2024-01-17 | $32.03 | $32.12 | $32.02 | $32.12 | $32.12 | 2,989 |
2024-01-16 | $32.47 | $32.54 | $32.45 | $32.45 | $32.45 | 4,729 |
2024-01-12 | $33.01 | $33.01 | $32.81 | $32.88 | $32.88 | 2,151 |
2024-01-11 | $32.58 | $32.76 | $32.53 | $32.76 | $32.76 | 3,018 |
2024-01-10 | $32.95 | $32.95 | $32.91 | $32.94 | $32.94 | 399 |
2024-01-09 | $32.89 | $32.89 | $32.88 | $32.88 | $32.88 | 737 |
2024-01-08 | $33.04 | $33.16 | $33.04 | $33.16 | $33.16 | 4,180 |
2024-01-05 | $32.70 | $32.97 | $32.69 | $32.79 | $32.79 | 6,741 |
2024-01-04 | $32.75 | $32.94 | $32.75 | $32.90 | $32.90 | 2,361 |
2024-01-03 | $32.67 | $32.84 | $32.64 | $32.84 | $32.84 | 3,504 |
2024-01-02 | $32.79 | $33.04 | $32.77 | $32.92 | $32.92 | 6,492 |
2023-12-29 | $33.16 | $33.24 | $33.08 | $33.15 | $33.15 | 7,603 |
2023-12-28 | $33.25 | $33.25 | $32.88 | $32.88 | $32.88 | 9,108 |
2023-12-27 | $32.87 | $33.07 | $32.87 | $33.01 | $33.01 | 3,079 |
2023-12-26 | $32.68 | $32.82 | $32.67 | $32.78 | $32.78 | 7,035 |
2023-12-22 | $32.69 | $32.69 | $32.53 | $32.62 | $32.62 | 3,987 |
2023-12-21 | $32.49 | $32.57 | $32.41 | $32.57 | $32.57 | 1,151 |
2023-12-20 | $32.34 | $32.34 | $32.15 | $32.15 | $32.15 | 3,819 |
2023-12-19 | $32.31 | $32.51 | $32.31 | $32.51 | $32.51 | 1,303 |
2023-12-18 | $32.21 | $32.26 | $32.20 | $32.26 | $32.26 | 5,064 |
2023-12-15 | $32.21 | $32.45 | $32.19 | $32.19 | $32.19 | 11,245 |
2023-12-14 | $32.45 | $32.59 | $32.37 | $32.46 | $32.41 | 5,749 |
2023-12-13 | $32.04 | $32.27 | $31.93 | $32.27 | $32.22 | 6,671 |
2023-12-12 | $31.86 | $31.92 | $31.86 | $31.92 | $31.87 | 3,279 |
2023-12-11 | $31.54 | $31.68 | $31.52 | $31.68 | $31.63 | 4,038 |
2023-12-08 | $31.50 | $31.60 | $31.46 | $31.55 | $31.51 | 7,099 |
2023-12-07 | $31.31 | $31.37 | $31.31 | $31.37 | $31.32 | 1,346 |
2023-12-06 | $31.44 | $31.49 | $31.42 | $31.42 | $31.38 | 1,068 |
2023-12-05 | $31.40 | $31.40 | $31.30 | $31.34 | $31.29 | 3,131 |
2023-12-04 | $31.38 | $31.45 | $31.36 | $31.45 | $31.40 | 4,969 |
2023-12-01 | $31.18 | $31.49 | $31.18 | $31.48 | $31.44 | 4,270 |
2023-11-30 | $31.05 | $31.25 | $31.05 | $31.20 | $31.15 | 8,512 |
2023-11-29 | $31.02 | $31.10 | $30.97 | $31.06 | $31.02 | 3,237 |
2023-11-28 | $30.78 | $30.86 | $30.75 | $30.78 | $30.73 | 2,771 |
2023-11-27 | $30.97 | $30.97 | $30.85 | $30.86 | $30.82 | 3,679 |
2023-11-24 | $30.93 | $31.01 | $30.93 | $31.01 | $30.96 | 696 |
2023-11-22 | $30.83 | $30.83 | $30.79 | $30.80 | $30.76 | 2,233 |
2023-11-21 | $30.72 | $30.75 | $30.71 | $30.74 | $30.69 | 4,888 |
2023-11-20 | $30.53 | $30.62 | $30.53 | $30.57 | $30.53 | 32,372 |
2023-11-17 | $30.55 | $30.58 | $30.49 | $30.56 | $30.56 | 1,685 |
2023-11-16 | $30.23 | $30.39 | $30.23 | $30.29 | $30.29 | 5,499 |
2023-11-15 | $30.46 | $30.46 | $30.39 | $30.39 | $30.39 | 6,439 |
2023-11-14 | $30.03 | $30.39 | $30.03 | $30.35 | $30.35 | 15,649 |
2023-11-13 | $29.38 | $29.58 | $29.38 | $29.56 | $29.56 | 3,772 |
2023-11-10 | $29.50 | $29.56 | $29.35 | $29.55 | $29.55 | 7,902 |
2023-11-09 | $29.84 | $29.84 | $29.54 | $29.54 | $29.54 | 5,628 |
2023-11-08 | $29.64 | $29.72 | $29.57 | $29.60 | $29.60 | 3,867 |
2023-11-07 | $29.53 | $29.56 | $29.48 | $29.53 | $29.53 | 17,176 |
2023-11-06 | $29.57 | $29.61 | $29.53 | $29.57 | $29.57 | 3,572 |
2023-11-03 | $29.77 | $29.77 | $29.62 | $29.62 | $29.62 | 4,194 |
2023-11-02 | $29.46 | $29.50 | $29.39 | $29.49 | $29.49 | 12,910 |
2023-11-01 | $28.88 | $29.10 | $28.88 | $29.10 | $29.10 | 3,860 |
2023-10-31 | $28.70 | $28.77 | $28.61 | $28.74 | $28.74 | 2,242 |
2023-10-30 | $28.86 | $28.90 | $28.76 | $28.89 | $28.89 | 6,396 |
2023-10-27 | $28.62 | $28.65 | $28.51 | $28.57 | $28.57 | 9,593 |
2023-10-26 | $28.91 | $28.94 | $28.78 | $28.80 | $28.80 | 5,540 |
2023-10-25 | $29.11 | $29.11 | $28.96 | $28.96 | $28.96 | 22,429 |
2023-10-24 | $28.94 | $29.16 | $28.94 | $29.16 | $29.16 | 5,547 |
2023-10-23 | $28.91 | $29.07 | $28.91 | $28.96 | $28.96 | 2,895 |
2023-10-20 | $29.27 | $29.27 | $29.05 | $29.08 | $29.08 | 6,976 |
2023-10-19 | $29.32 | $29.37 | $29.25 | $29.25 | $29.25 | 2,161 |
2023-10-18 | $29.76 | $29.77 | $29.61 | $29.61 | $29.61 | 1,983 |
2023-10-17 | $29.89 | $30.08 | $29.89 | $30.06 | $30.06 | 5,023 |
2023-10-16 | $30.10 | $30.28 | $30.10 | $30.28 | $30.28 | 1,664 |
2023-10-13 | $30.25 | $30.25 | $30.19 | $30.22 | $30.22 | 1,598 |
2023-10-12 | $30.52 | $30.52 | $30.18 | $30.20 | $30.20 | 2,279 |
2023-10-11 | $30.60 | $30.61 | $30.54 | $30.61 | $30.61 | 2,685 |
2023-10-10 | $30.17 | $30.31 | $30.17 | $30.31 | $30.31 | 1,195 |
2023-10-09 | $29.77 | $29.97 | $29.77 | $29.94 | $29.94 | 6,404 |
2023-10-06 | $29.66 | $29.87 | $29.66 | $29.86 | $29.86 | 2,503 |
2023-10-05 | $29.64 | $29.64 | $29.49 | $29.62 | $29.62 | 3,646 |
2023-10-04 | $29.54 | $29.58 | $29.25 | $29.48 | $29.48 | 6,352 |
2023-10-03 | $29.31 | $29.38 | $29.20 | $29.24 | $29.24 | 9,078 |
2023-10-02 | $29.76 | $29.76 | $29.56 | $29.63 | $29.63 | 21,478 |
2023-09-29 | $30.23 | $30.23 | $29.90 | $29.90 | $29.90 | 1,664 |
2023-09-28 | $29.63 | $29.87 | $29.63 | $29.83 | $29.83 | 10,933 |
2023-09-27 | $29.83 | $29.83 | $29.44 | $29.55 | $29.55 | 4,480 |
2023-09-26 | $30.00 | $30.01 | $29.93 | $29.93 | $29.93 | 5,836 |
2023-09-25 | $30.18 | $30.32 | $30.17 | $30.29 | $30.29 | 7,453 |
2023-09-22 | $30.48 | $30.48 | $30.38 | $30.42 | $30.42 | 39,562 |
2023-09-21 | $30.80 | $30.81 | $30.67 | $30.67 | $30.67 | 3,377 |
2023-09-20 | $31.22 | $31.26 | $31.08 | $31.08 | $31.08 | 1,411 |
2023-09-19 | $30.86 | $30.98 | $30.85 | $30.98 | $30.98 | 1,435 |
2023-09-18 | $30.97 | $31.05 | $30.97 | $30.99 | $30.99 | 2,930 |
2023-09-15 | $31.38 | $31.38 | $31.27 | $31.27 | $31.27 | 760 |
2023-09-14 | $31.11 | $31.15 | $31.10 | $31.15 | $31.15 | 2,089 |
2023-09-13 | $30.88 | $30.94 | $30.88 | $30.88 | $30.88 | 1,969 |
2023-09-12 | $31.01 | $31.05 | $30.99 | $31.00 | $31.00 | 11,728 |
2023-09-11 | $30.96 | $31.12 | $30.96 | $31.10 | $31.10 | 911 |
2023-09-08 | $31.00 | $31.00 | $30.90 | $30.90 | $30.90 | 14,437 |
2023-09-07 | $30.94 | $31.08 | $30.94 | $31.05 | $31.05 | 1,509 |
2023-09-06 | $30.95 | $30.95 | $30.83 | $30.95 | $30.95 | 5,119 |
2023-09-05 | $31.18 | $31.18 | $31.03 | $31.03 | $31.03 | 1,452 |
2023-09-01 | $31.78 | $31.78 | $31.54 | $31.55 | $31.55 | 2,321 |
2023-08-31 | $31.88 | $31.88 | $31.65 | $31.69 | $31.69 | 3,486 |
2023-08-30 | $31.89 | $31.91 | $31.84 | $31.84 | $31.84 | 333,754 |
2023-08-29 | $31.88 | $31.97 | $31.88 | $31.96 | $31.96 | 2,376 |
2023-08-28 | $31.45 | $31.53 | $31.45 | $31.53 | $31.53 | 3,937 |
2023-08-25 | $31.15 | $31.37 | $31.15 | $31.35 | $31.35 | 8,151 |
2023-08-24 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 602 |
2023-08-23 | $31.47 | $31.51 | $31.47 | $31.51 | $31.51 | 1,671 |
2023-08-22 | $31.24 | $31.24 | $31.10 | $31.11 | $31.11 | 2,605 |
2023-08-21 | $31.20 | $31.25 | $31.20 | $31.25 | $31.25 | 958 |
2023-08-18 | $31.04 | $31.05 | $31.00 | $31.02 | $31.02 | 7,556 |
2023-08-17 | $31.40 | $31.40 | $31.18 | $31.18 | $31.18 | 2,078 |
2023-08-16 | $31.50 | $31.57 | $31.37 | $31.37 | $31.37 | 28,860 |
2023-08-15 | $31.60 | $31.60 | $31.52 | $31.52 | $31.52 | 5,589 |
2023-08-14 | $31.70 | $31.97 | $31.66 | $31.91 | $31.91 | 16,282 |
2023-08-11 | $31.95 | $31.98 | $31.92 | $31.94 | $31.94 | 1,228 |
2023-08-10 | $32.24 | $32.24 | $32.05 | $32.05 | $32.05 | 1,134 |
2023-08-09 | $31.96 | $32.00 | $31.90 | $31.90 | $31.90 | 7,182 |
2023-08-08 | $31.86 | $31.97 | $31.86 | $31.97 | $31.97 | 60,178 |
2023-08-07 | $32.06 | $32.15 | $31.94 | $32.15 | $32.15 | 718 |
2023-08-04 | $32.02 | $32.14 | $31.93 | $31.93 | $31.93 | 6,095 |
2023-08-03 | $31.89 | $32.05 | $31.86 | $32.01 | $32.01 | 4,464 |
2023-08-02 | $32.15 | $32.30 | $32.15 | $32.19 | $32.19 | 5,679 |
2023-08-01 | $32.40 | $32.45 | $32.29 | $32.41 | $32.41 | 7,954 |
2023-07-31 | $32.83 | $32.84 | $32.76 | $32.76 | $32.76 | 2,150 |
2023-07-28 | $32.91 | $32.91 | $32.82 | $32.84 | $32.84 | 3,191 |
2023-07-27 | $33.04 | $33.08 | $32.84 | $32.85 | $32.85 | 2,763 |
2023-07-26 | $32.60 | $32.83 | $32.60 | $32.76 | $32.76 | 1,557 |
2023-07-25 | $32.72 | $32.81 | $32.72 | $32.72 | $32.72 | 1,419 |
2023-07-24 | $32.59 | $32.59 | $32.43 | $32.45 | $32.45 | 2,622 |
2023-07-21 | $32.57 | $32.63 | $32.57 | $32.61 | $32.61 | 4,301 |
2023-07-20 | $32.64 | $32.67 | $32.52 | $32.56 | $32.56 | 5,464 |
2023-07-19 | $32.82 | $32.82 | $32.66 | $32.73 | $32.73 | 2,909 |
2023-07-18 | $32.45 | $32.73 | $32.45 | $32.71 | $32.71 | 37,525 |
2023-07-17 | $32.28 | $32.33 | $32.28 | $32.33 | $32.33 | 2,565 |
2023-07-14 | $32.57 | $32.58 | $32.55 | $32.56 | $32.56 | 2,653 |
2023-07-13 | $32.41 | $32.50 | $32.41 | $32.47 | $32.47 | 4,109 |
2023-07-12 | $31.83 | $32.09 | $31.83 | $32.05 | $32.05 | 9,455 |
2023-07-11 | $31.40 | $31.48 | $31.40 | $31.46 | $31.46 | 4,694 |
2023-07-10 | $30.95 | $31.13 | $30.95 | $31.08 | $31.08 | 2,561 |
2023-07-07 | $30.93 | $31.05 | $30.86 | $30.86 | $30.86 | 8,993 |
2023-07-06 | $30.89 | $30.95 | $30.87 | $30.91 | $30.91 | 9,638 |
2023-07-05 | $31.35 | $31.38 | $31.33 | $31.34 | $31.34 | 4,437 |
2023-07-03 | $31.62 | $31.62 | $31.51 | $31.52 | $31.52 | 4,605 |
2023-06-30 | $31.73 | $31.81 | $31.73 | $31.75 | $31.75 | 2,427 |
2023-06-29 | $31.27 | $31.33 | $31.27 | $31.33 | $31.33 | 3,364 |
2023-06-28 | $31.42 | $31.46 | $31.34 | $31.41 | $31.41 | 4,977 |
2023-06-27 | $31.36 | $31.67 | $31.36 | $31.61 | $31.61 | 4,818 |
2023-06-26 | $31.33 | $31.38 | $31.33 | $31.34 | $31.34 | 1,611 |
2023-06-23 | $31.41 | $31.49 | $31.39 | $31.42 | $31.42 | 4,842 |
2023-06-22 | $31.34 | $31.44 | $31.34 | $31.44 | $31.44 | 11,106 |
2023-06-21 | $31.30 | $31.49 | $31.29 | $31.45 | $31.45 | 5,219 |
2023-06-20 | $32.00 | $32.00 | $30.41 | $31.47 | $31.47 | 3,048 |
2023-06-16 | $32.26 | $32.26 | $32.01 | $32.01 | $32.01 | 2,469 |
2023-06-15 | $32.60 | $32.72 | $32.60 | $32.72 | $32.72 | 1,686 |
2023-06-14 | $32.36 | $32.42 | $32.27 | $32.27 | $32.27 | 1,825 |
2023-06-13 | $32.27 | $32.31 | $32.22 | $32.25 | $32.25 | 3,082 |
2023-06-12 | $32.16 | $32.16 | $32.04 | $32.15 | $32.15 | 5,252 |
2023-06-09 | $32.16 | $32.17 | $32.10 | $32.13 | $32.13 | 4,088 |
2023-06-08 | $32.26 | $32.37 | $32.26 | $32.36 | $32.36 | 2,412 |
2023-06-07 | $32.41 | $32.45 | $32.06 | $32.09 | $32.09 | 18,744 |
2023-06-06 | $32.44 | $32.48 | $32.44 | $32.48 | $32.48 | 1,149 |
2023-06-05 | $32.37 | $32.42 | $32.25 | $32.28 | $32.28 | 2,367 |
2023-06-02 | $32.42 | $32.51 | $32.40 | $32.48 | $32.48 | 3,044 |
2023-06-01 | $31.89 | $32.09 | $31.89 | $32.09 | $32.09 | 3,718 |
2023-05-31 | $32.02 | $32.07 | $31.60 | $31.84 | $31.84 | 6,643 |
2023-05-30 | $32.42 | $32.42 | $32.10 | $32.16 | $32.16 | 6,503 |
2023-05-26 | $32.50 | $32.55 | $32.45 | $32.54 | $32.54 | 12,403 |
2023-05-25 | $32.24 | $32.24 | $32.09 | $32.24 | $32.24 | 10,184 |
2023-05-24 | $32.30 | $32.39 | $32.24 | $32.27 | $32.27 | 6,829 |
2023-05-23 | $32.84 | $32.84 | $32.64 | $32.64 | $32.64 | 1,996 |
2023-05-22 | $33.10 | $33.16 | $33.08 | $33.09 | $33.09 | 4,461 |
2023-05-19 | $33.02 | $33.18 | $33.02 | $33.18 | $33.18 | 10,447 |
2023-05-18 | $32.80 | $32.85 | $32.70 | $32.85 | $32.85 | 5,853 |
2023-05-17 | $32.78 | $32.91 | $32.76 | $32.91 | $32.91 | 3,380 |
2023-05-16 | $33.19 | $33.19 | $33.05 | $33.05 | $33.05 | 2,105 |
2023-05-15 | $33.26 | $33.40 | $33.26 | $33.38 | $33.38 | 3,569 |
2023-05-12 | $33.31 | $33.31 | $33.09 | $33.21 | $33.21 | 12,812 |
2023-05-11 | $33.19 | $33.30 | $33.19 | $33.30 | $33.30 | 1,280 |
2023-05-10 | $33.28 | $33.34 | $33.06 | $33.22 | $33.22 | 4,039 |
2023-05-09 | $33.26 | $33.52 | $33.23 | $33.49 | $33.49 | 18,947 |
2023-05-08 | $33.57 | $33.61 | $33.57 | $33.57 | $33.57 | 3,977 |
2023-05-05 | $33.21 | $33.50 | $33.21 | $33.50 | $33.50 | 3,319 |
2023-05-04 | $33.30 | $33.38 | $33.30 | $33.34 | $33.34 | 4,018 |
2023-05-03 | $33.32 | $33.45 | $33.32 | $33.43 | $33.43 | 2,418 |
2023-05-02 | $32.82 | $33.03 | $32.81 | $33.03 | $33.03 | 13,909 |
2023-05-01 | $33.16 | $33.24 | $33.09 | $33.11 | $33.11 | 8,524 |
2023-04-28 | $32.91 | $33.12 | $32.91 | $33.01 | $33.01 | 3,883 |
2023-04-27 | $32.69 | $32.86 | $32.63 | $32.86 | $32.86 | 8,846 |
2023-04-26 | $32.99 | $33.00 | $32.78 | $32.79 | $32.79 | 4,572 |
2023-04-25 | $33.22 | $33.22 | $33.07 | $33.09 | $33.09 | 3,128 |
2023-04-24 | $33.31 | $33.36 | $33.27 | $33.36 | $33.36 | 4,672 |
2023-04-21 | $32.90 | $33.09 | $32.85 | $33.09 | $33.09 | 12,358 |
2023-04-20 | $32.74 | $32.77 | $32.68 | $32.73 | $32.73 | 9,005 |
2023-04-19 | $32.51 | $32.58 | $32.51 | $32.56 | $32.56 | 1,546 |
2023-04-18 | $32.54 | $32.57 | $32.49 | $32.57 | $32.57 | 2,930 |
2023-04-17 | $32.37 | $32.41 | $32.27 | $32.41 | $32.41 | 9,441 |
2023-04-14 | $32.48 | $32.52 | $32.45 | $32.52 | $32.52 | 1,291 |
2023-04-13 | $32.48 | $32.56 | $32.42 | $32.53 | $32.53 | 5,731 |
2023-04-12 | $32.12 | $32.20 | $32.08 | $32.08 | $32.08 | 2,124 |
2023-04-11 | $31.79 | $31.96 | $31.77 | $31.90 | $31.90 | 6,151 |
2023-04-10 | $31.57 | $31.74 | $31.56 | $31.70 | $31.70 | 13,307 |
2023-04-06 | $31.71 | $31.85 | $31.71 | $31.79 | $31.79 | 6,298 |
2023-04-05 | $31.43 | $31.48 | $31.38 | $31.47 | $31.47 | 6,123 |
2023-04-04 | $31.34 | $31.37 | $31.29 | $31.36 | $31.36 | 4,779 |
2023-04-03 | $31.11 | $31.29 | $31.11 | $31.29 | $31.29 | 5,767 |
2023-03-31 | $31.27 | $31.31 | $31.20 | $31.23 | $31.23 | 10,332 |
2023-03-30 | $31.06 | $31.06 | $30.93 | $30.96 | $30.96 | 6,544 |
2023-03-29 | $30.64 | $30.70 | $30.57 | $30.67 | $30.67 | 10,200 |
2023-03-28 | $30.24 | $30.25 | $30.14 | $30.22 | $30.22 | 9,370 |
2023-03-27 | $30.25 | $30.38 | $30.23 | $30.34 | $30.34 | 3,997 |
2023-03-24 | $29.79 | $29.98 | $29.73 | $29.95 | $29.95 | 9,810 |
2023-03-23 | $30.12 | $30.25 | $29.83 | $29.95 | $29.95 | 7,505 |
2023-03-22 | $30.10 | $30.21 | $29.91 | $29.91 | $29.91 | 3,955 |
2023-03-21 | $29.99 | $30.11 | $29.96 | $30.11 | $30.11 | 5,710 |
2023-03-20 | $29.89 | $29.89 | $29.53 | $29.53 | $29.53 | 7,086 |
2023-03-17 | $29.36 | $29.45 | $29.30 | $29.36 | $29.36 | 32,815 |
2023-03-16 | $29.27 | $29.70 | $29.27 | $29.69 | $29.69 | 6,623 |
2023-03-15 | $29.02 | $29.20 | $28.93 | $29.09 | $29.09 | 9,807 |
2023-03-14 | $29.97 | $29.98 | $29.83 | $29.98 | $29.98 | 4,072 |
2023-03-13 | $29.56 | $29.88 | $29.56 | $29.69 | $29.69 | 10,099 |
2023-03-10 | $29.81 | $29.85 | $29.53 | $29.53 | $29.53 | 7,493 |
2023-03-09 | $29.75 | $29.85 | $29.58 | $29.58 | $29.58 | 4,806 |
2023-03-08 | $29.64 | $29.75 | $29.56 | $29.66 | $29.66 | 5,564 |
2023-03-07 | $30.13 | $30.13 | $29.66 | $29.68 | $29.68 | 23,366 |
2023-03-06 | $30.24 | $30.33 | $30.22 | $30.23 | $30.23 | 17,342 |
2023-03-03 | $30.16 | $30.34 | $30.05 | $30.32 | $30.32 | 10,449 |
2023-03-02 | $29.86 | $30.12 | $29.84 | $30.07 | $30.07 | 45,769 |
2023-03-01 | $29.87 | $29.94 | $29.83 | $29.87 | $29.87 | 2,742 |
2023-02-28 | $30.08 | $30.08 | $29.83 | $29.83 | $29.83 | 8,284 |
2023-02-27 | $30.31 | $30.37 | $30.24 | $30.34 | $30.34 | 3,076 |
2023-02-24 | $30.04 | $30.13 | $30.02 | $30.13 | $30.13 | 3,799 |
2023-02-23 | $30.60 | $30.61 | $30.39 | $30.60 | $30.60 | 9,382 |
2023-02-22 | $30.75 | $30.75 | $30.62 | $30.62 | $30.62 | 2,780 |
2023-02-21 | $30.63 | $30.76 | $30.63 | $30.66 | $30.66 | 11,571 |
2023-02-17 | $30.51 | $30.90 | $30.51 | $30.90 | $30.90 | 104,128 |
2023-02-16 | $30.54 | $30.71 | $30.54 | $30.54 | $30.54 | 82,150 |
2023-02-15 | $30.75 | $30.95 | $30.74 | $30.95 | $30.95 | 143,527 |
2023-02-14 | $30.75 | $30.95 | $30.75 | $30.95 | $30.95 | 2,419 |
2023-02-13 | $30.69 | $30.85 | $30.69 | $30.85 | $30.85 | 7,417 |
2023-02-10 | $30.40 | $30.53 | $30.40 | $30.53 | $30.53 | 4,085 |
2023-02-09 | $31.04 | $31.04 | $30.62 | $30.63 | $30.63 | 8,373 |
2023-02-08 | $31.09 | $31.12 | $30.89 | $30.89 | $30.89 | 14,417 |
2023-02-07 | $30.75 | $31.06 | $30.75 | $31.06 | $31.06 | 2,990 |
2023-02-06 | $30.75 | $30.85 | $30.73 | $30.85 | $30.85 | 5,981 |
2023-02-03 | $31.04 | $31.13 | $30.99 | $31.01 | $31.01 | 6,733 |
2023-02-02 | $31.21 | $31.22 | $30.97 | $31.10 | $31.10 | 7,834 |
2023-02-01 | $30.92 | $31.30 | $30.87 | $31.27 | $31.27 | 13,243 |
2023-01-31 | $30.86 | $31.17 | $30.86 | $31.16 | $31.16 | 4,205 |
2023-01-30 | $30.99 | $31.04 | $30.92 | $30.93 | $30.93 | 8,632 |
2023-01-27 | $30.86 | $31.08 | $30.86 | $31.00 | $31.00 | 4,670 |
2023-01-26 | $31.27 | $31.27 | $30.92 | $31.09 | $31.09 | 3,397 |
2023-01-25 | $31.03 | $31.34 | $31.03 | $31.34 | $31.34 | 3,721 |
2023-01-24 | $30.97 | $31.19 | $30.94 | $31.14 | $31.14 | 10,916 |
2023-01-23 | $30.89 | $31.16 | $30.89 | $31.15 | $31.15 | 15,458 |
2023-01-20 | $30.83 | $30.98 | $30.79 | $30.98 | $30.98 | 19,561 |
2023-01-19 | $31.04 | $31.06 | $30.94 | $31.04 | $31.04 | 10,725 |
2023-01-18 | $31.65 | $31.65 | $31.13 | $31.13 | $31.13 | 11,420 |
2023-01-17 | $31.21 | $31.31 | $31.13 | $31.15 | $31.15 | 11,590 |
2023-01-13 | $30.46 | $30.79 | $30.46 | $30.79 | $30.79 | 5,303 |
2023-01-12 | $30.54 | $30.73 | $30.38 | $30.64 | $30.64 | 10,066 |
2023-01-11 | $30.53 | $30.60 | $30.41 | $30.55 | $30.55 | 5,591 |
2023-01-10 | $30.36 | $30.54 | $30.36 | $30.51 | $30.51 | 3,967 |
2023-01-09 | $30.63 | $30.77 | $30.36 | $30.36 | $30.36 | 12,885 |
2023-01-06 | $29.78 | $30.31 | $29.67 | $30.26 | $30.26 | 7,678 |
2023-01-05 | $29.82 | $29.82 | $29.71 | $29.73 | $29.73 | 3,811 |
2023-01-04 | $30.12 | $30.25 | $29.93 | $30.12 | $30.12 | 16,253 |
2023-01-03 | $29.52 | $29.52 | $29.30 | $29.46 | $29.46 | 15,380 |
2022-12-30 | $29.37 | $29.39 | $29.07 | $29.08 | $29.08 | 18,844 |
2022-12-29 | $29.46 | $29.58 | $29.44 | $29.50 | $29.50 | 12,091 |
2022-12-28 | $29.43 | $29.44 | $29.13 | $29.13 | $29.13 | 16,978 |
2022-12-27 | $29.33 | $29.33 | $29.18 | $29.27 | $29.27 | 14,191 |
2022-12-23 | $28.99 | $29.08 | $28.95 | $29.08 | $29.08 | 8,166 |
2022-12-22 | $29.07 | $29.12 | $28.88 | $29.04 | $29.04 | 17,221 |
2022-12-21 | $29.02 | $29.37 | $29.02 | $29.31 | $29.31 | 9,965 |
2022-12-20 | $28.88 | $29.04 | $28.86 | $28.88 | $28.88 | 14,959 |
2022-12-19 | $29.05 | $29.07 | $28.91 | $29.00 | $29.00 | 10,220 |
2022-12-16 | $29.07 | $29.22 | $28.92 | $28.94 | $28.94 | 21,187 |
2022-12-15 | $29.73 | $29.73 | $29.28 | $29.35 | $29.30 | 10,396 |
2022-12-14 | $30.11 | $30.51 | $30.11 | $30.25 | $30.20 | 29,606 |
2022-12-13 | $30.39 | $30.51 | $29.96 | $30.03 | $29.98 | 17,153 |
2022-12-12 | $29.59 | $29.68 | $29.54 | $29.68 | $29.63 | 27,150 |
2022-12-09 | $29.68 | $29.78 | $29.66 | $29.66 | $29.61 | 5,760 |
2022-12-08 | $29.21 | $29.53 | $29.21 | $29.53 | $29.49 | 7,811 |
2022-12-07 | $29.53 | $29.53 | $29.39 | $29.43 | $29.38 | 7,768 |
2022-12-06 | $29.71 | $29.71 | $29.48 | $29.49 | $29.44 | 8,268 |
2022-12-05 | $29.92 | $29.94 | $29.65 | $29.68 | $29.64 | 14,299 |
2022-12-02 | $29.93 | $30.13 | $29.87 | $30.07 | $30.02 | 13,629 |
2022-12-01 | $30.15 | $30.20 | $30.05 | $30.14 | $30.09 | 3,125 |
2022-11-30 | $29.48 | $29.77 | $29.34 | $29.77 | $29.72 | 7,013 |
2022-11-29 | $29.30 | $29.37 | $29.19 | $29.29 | $29.24 | 8,105 |
2022-11-28 | $29.70 | $29.79 | $29.46 | $29.51 | $29.47 | 23,693 |
2022-11-25 | $29.57 | $29.77 | $29.57 | $29.74 | $29.69 | 4,711 |
2022-11-23 | $29.36 | $29.70 | $29.36 | $29.64 | $29.60 | 7,471 |
2022-11-22 | $29.28 | $29.31 | $29.18 | $29.31 | $29.27 | 12,742 |
2022-11-21 | $29.15 | $29.17 | $29.03 | $29.12 | $29.08 | 23,781 |
2022-11-18 | $29.24 | $29.24 | $29.16 | $29.18 | $29.18 | 6,713 |
2022-11-17 | $28.88 | $29.04 | $28.80 | $29.03 | $29.03 | 5,027 |
2022-11-16 | $29.41 | $29.41 | $29.09 | $29.14 | $29.14 | 15,693 |
2022-11-15 | $29.61 | $29.61 | $29.24 | $29.37 | $29.37 | 10,199 |
2022-11-14 | $29.50 | $29.59 | $29.40 | $29.40 | $29.40 | 8,562 |
2022-11-11 | $29.53 | $30.04 | $29.53 | $29.99 | $29.99 | 10,631 |
2022-11-10 | $28.82 | $29.17 | $28.82 | $29.17 | $29.17 | 16,030 |
2022-11-09 | $27.81 | $28.00 | $27.77 | $27.77 | $27.77 | 16,816 |
2022-11-08 | $27.52 | $27.73 | $27.49 | $27.64 | $27.64 | 13,075 |
2022-11-07 | $27.31 | $27.45 | $27.24 | $27.30 | $27.30 | 17,087 |
2022-11-04 | $27.15 | $27.40 | $27.07 | $27.37 | $27.37 | 10,507 |
2022-11-03 | $26.44 | $26.57 | $26.41 | $26.52 | $26.52 | 10,298 |
2022-11-02 | $27.22 | $27.32 | $26.91 | $26.91 | $26.91 | 10,592 |
2022-11-01 | $27.55 | $27.55 | $27.09 | $27.18 | $27.18 | 13,364 |
2022-10-31 | $27.13 | $27.23 | $27.09 | $27.19 | $27.19 | 13,584 |
2022-10-28 | $27.03 | $27.37 | $27.03 | $27.37 | $27.37 | 10,171 |
2022-10-27 | $27.38 | $27.45 | $27.14 | $27.14 | $27.14 | 19,147 |
2022-10-26 | $27.24 | $27.70 | $27.24 | $27.58 | $27.58 | 9,040 |
2022-10-25 | $27.00 | $27.39 | $27.00 | $27.36 | $27.36 | 8,513 |
2022-10-24 | $26.70 | $26.83 | $26.70 | $26.73 | $26.73 | 11,662 |
2022-10-21 | $25.94 | $26.52 | $25.94 | $26.52 | $26.52 | 14,194 |
2022-10-20 | $26.27 | $26.44 | $26.20 | $26.20 | $26.20 | 15,626 |
2022-10-19 | $26.48 | $26.48 | $26.19 | $26.34 | $26.34 | 12,966 |
2022-10-18 | $27.00 | $27.04 | $26.74 | $26.86 | $26.86 | 29,762 |
2022-10-17 | $26.49 | $26.63 | $26.49 | $26.56 | $26.56 | 12,202 |
2022-10-14 | $26.21 | $26.26 | $25.78 | $25.80 | $25.80 | 15,975 |
2022-10-13 | $25.12 | $26.04 | $25.12 | $25.97 | $25.97 | 7,623 |
2022-10-12 | $25.71 | $25.84 | $25.71 | $25.75 | $25.75 | 15,198 |
2022-10-11 | $25.76 | $26.00 | $25.65 | $25.78 | $25.78 | 12,601 |
2022-10-10 | $26.00 | $26.00 | $25.80 | $25.91 | $25.91 | 15,691 |
2022-10-07 | $26.35 | $26.35 | $26.11 | $26.14 | $26.14 | 24,792 |
2022-10-06 | $26.73 | $26.73 | $26.44 | $26.45 | $26.45 | 6,975 |
2022-10-05 | $26.98 | $27.03 | $26.86 | $27.03 | $27.03 | 5,390 |
2022-10-04 | $26.97 | $27.26 | $26.97 | $27.24 | $27.24 | 13,072 |
2022-10-03 | $26.15 | $26.31 | $26.06 | $26.18 | $26.18 | 17,059 |
2022-09-30 | $26.30 | $26.43 | $26.09 | $26.09 | $26.09 | 31,367 |
2022-09-29 | $26.14 | $26.23 | $25.98 | $26.19 | $26.19 | 146,318 |
2022-09-28 | $25.96 | $26.58 | $25.96 | $26.58 | $26.58 | 16,148 |
2022-09-27 | $26.03 | $26.06 | $25.64 | $25.74 | $25.74 | 21,573 |
2022-09-26 | $25.66 | $25.85 | $25.58 | $25.70 | $25.70 | 83,126 |
2022-09-23 | $26.41 | $26.45 | $26.01 | $26.20 | $26.20 | 17,044 |
2022-09-22 | $26.74 | $26.74 | $26.46 | $26.69 | $26.69 | 78,631 |
2022-09-21 | $27.31 | $27.38 | $27.02 | $27.02 | $27.02 | 9,222 |
2022-09-20 | $27.41 | $27.45 | $27.25 | $27.35 | $27.35 | 14,699 |
2022-09-19 | $27.63 | $27.81 | $27.58 | $27.79 | $27.79 | 7,596 |
2022-09-16 | $27.89 | $28.01 | $27.71 | $27.87 | $27.87 | 4,431 |
2022-09-15 | $28.43 | $28.43 | $28.18 | $28.18 | $28.18 | 2,089 |
2022-09-14 | $28.30 | $28.39 | $28.12 | $28.26 | $28.26 | 7,848 |
2022-09-13 | $28.76 | $28.76 | $28.45 | $28.45 | $28.45 | 2,517 |
2022-09-12 | $29.18 | $29.32 | $29.14 | $29.14 | $29.14 | 4,515 |
2022-09-09 | $28.71 | $28.88 | $28.71 | $28.88 | $28.88 | 3,902 |
2022-09-08 | $27.73 | $28.12 | $27.73 | $28.11 | $28.11 | 8,307 |
2022-09-07 | $27.70 | $28.09 | $27.70 | $28.09 | $28.09 | 8,148 |
2022-09-06 | $27.98 | $27.98 | $27.75 | $27.77 | $27.77 | 5,315 |
2022-09-02 | $27.90 | $28.18 | $27.70 | $27.73 | $27.73 | 11,831 |
2022-09-01 | $27.73 | $27.82 | $27.50 | $27.76 | $27.76 | 13,886 |
2022-08-31 | $28.42 | $28.42 | $28.15 | $28.15 | $28.15 | 5,245 |
2022-08-30 | $28.44 | $28.44 | $28.29 | $28.29 | $28.29 | 3,562 |
2022-08-29 | $28.58 | $28.72 | $28.58 | $28.63 | $28.63 | 9,154 |
2022-08-26 | $29.28 | $29.28 | $28.61 | $28.61 | $28.61 | 1,286 |
2022-08-25 | $29.01 | $29.32 | $29.00 | $29.32 | $29.32 | 7,118 |
2022-08-24 | $28.85 | $29.07 | $28.85 | $28.98 | $28.98 | 11,123 |
2022-08-23 | $28.86 | $29.09 | $28.77 | $28.88 | $28.88 | 54,416 |
2022-08-22 | $29.42 | $29.42 | $29.09 | $29.14 | $29.14 | 29,292 |
2022-08-19 | $29.78 | $29.78 | $29.61 | $29.70 | $29.70 | 5,265 |
2022-08-18 | $29.84 | $29.91 | $29.79 | $29.82 | $29.82 | 4,483 |
2022-08-17 | $29.76 | $29.89 | $29.69 | $29.87 | $29.87 | 7,681 |
2022-08-16 | $29.81 | $30.03 | $29.81 | $30.01 | $30.01 | 3,651 |
2022-08-15 | $30.34 | $30.37 | $30.27 | $30.35 | $30.35 | 39,584 |
2022-08-12 | $30.25 | $30.45 | $30.25 | $30.45 | $30.45 | 4,144 |
2022-08-11 | $30.44 | $30.44 | $30.29 | $30.29 | $30.29 | 1,594 |
2022-08-10 | $30.25 | $30.33 | $30.24 | $30.25 | $30.25 | 4,358 |
2022-08-09 | $29.93 | $29.93 | $29.61 | $29.71 | $29.71 | 33,662 |
2022-08-08 | $30.05 | $30.05 | $29.79 | $29.81 | $29.81 | 5,159 |
2022-08-05 | $29.63 | $29.69 | $29.50 | $29.69 | $29.69 | 3,123 |
2022-08-04 | $29.92 | $30.00 | $29.92 | $30.00 | $30.00 | 1,910 |
2022-08-03 | $29.67 | $29.83 | $29.67 | $29.82 | $29.82 | 8,877 |
2022-08-02 | $29.84 | $29.88 | $29.65 | $29.65 | $29.65 | 7,392 |
2022-08-01 | $29.96 | $30.05 | $29.86 | $30.03 | $30.03 | 15,625 |
2022-07-29 | $29.86 | $30.03 | $29.86 | $30.03 | $30.03 | 6,231 |
2022-07-28 | $29.59 | $29.92 | $29.59 | $29.87 | $29.87 | 13,015 |
2022-07-27 | $29.41 | $29.59 | $29.24 | $29.59 | $29.59 | 5,193 |
2022-07-26 | $29.39 | $29.48 | $29.38 | $29.38 | $29.38 | 2,539 |
2022-07-25 | $29.45 | $29.45 | $29.35 | $29.43 | $29.43 | 7,026 |
2022-07-22 | $29.40 | $29.40 | $29.19 | $29.26 | $29.26 | 9,048 |
2022-07-21 | $28.89 | $29.39 | $28.89 | $29.39 | $29.39 | 4,716 |
2022-07-20 | $29.00 | $29.03 | $28.87 | $28.97 | $28.97 | 44,623 |
2022-07-19 | $29.18 | $29.29 | $29.17 | $29.24 | $29.24 | 30,936 |
2022-07-18 | $28.85 | $28.85 | $28.52 | $28.52 | $28.52 | 50,408 |
2022-07-15 | $28.37 | $28.60 | $28.37 | $28.60 | $28.60 | 4,472 |
2022-07-14 | $27.90 | $28.07 | $27.80 | $28.07 | $28.07 | 3,487 |
2022-07-13 | $28.15 | $28.43 | $28.15 | $28.43 | $28.43 | 12,827 |
2022-07-12 | $28.64 | $28.67 | $28.49 | $28.54 | $28.54 | 2,963 |
2022-07-11 | $28.51 | $28.68 | $28.51 | $28.51 | $28.51 | 6,722 |
2022-07-08 | $28.64 | $28.75 | $28.52 | $28.63 | $28.63 | 3,012 |
2022-07-07 | $28.58 | $28.65 | $28.58 | $28.64 | $28.64 | 2,200 |
2022-07-06 | $28.40 | $28.60 | $28.37 | $28.52 | $28.52 | 19,908 |
2022-07-05 | $28.22 | $28.38 | $28.12 | $28.38 | $28.38 | 5,868 |
2022-07-01 | $28.51 | $28.73 | $28.36 | $28.73 | $28.73 | 3,279 |
2022-06-30 | $28.40 | $28.70 | $28.30 | $28.70 | $28.70 | 5,877 |
2022-06-29 | $28.63 | $28.81 | $28.63 | $28.69 | $28.69 | 6,654 |
2022-06-28 | $28.83 | $28.85 | $28.42 | $28.44 | $28.44 | 7,091 |
2022-06-27 | $28.75 | $29.02 | $28.75 | $28.88 | $28.88 | 6,203 |
2022-06-24 | $28.62 | $28.86 | $28.60 | $28.86 | $28.86 | 7,491 |
2022-06-23 | $27.77 | $27.79 | $27.60 | $27.79 | $27.79 | 3,793 |
2022-06-22 | $27.62 | $27.93 | $27.61 | $27.79 | $27.79 | 11,859 |
2022-06-21 | $27.25 | $27.63 | $27.25 | $27.52 | $27.52 | 13,883 |
2022-06-17 | $27.39 | $27.50 | $27.12 | $27.27 | $27.27 | 67,382 |
2022-06-16 | $27.91 | $27.98 | $27.87 | $27.88 | $27.34 | 5,578 |
2022-06-15 | $28.02 | $28.23 | $27.72 | $28.06 | $27.51 | 5,034 |
2022-06-14 | $28.04 | $28.04 | $27.50 | $27.67 | $27.13 | 34,795 |
2022-06-13 | $28.00 | $28.43 | $28.00 | $28.18 | $27.63 | 6,053 |
2022-06-10 | $29.00 | $29.03 | $28.78 | $28.97 | $28.41 | 75,556 |
2022-06-09 | $29.86 | $29.90 | $29.56 | $29.56 | $28.99 | 6,812 |
2022-06-08 | $30.29 | $30.31 | $30.11 | $30.11 | $29.52 | 10,039 |
2022-06-07 | $30.58 | $30.65 | $30.54 | $30.62 | $30.02 | 5,703 |
2022-06-06 | $31.11 | $31.11 | $30.67 | $30.70 | $30.10 | 10,468 |
2022-06-03 | $30.99 | $31.00 | $30.89 | $30.94 | $30.34 | 4,036 |
2022-06-02 | $30.94 | $31.32 | $30.94 | $31.32 | $30.71 | 2,505 |
2022-06-01 | $30.80 | $30.85 | $30.63 | $30.77 | $30.17 | 4,230 |
2022-05-31 | $31.35 | $31.52 | $31.27 | $31.34 | $30.73 | 3,745 |
2022-05-27 | $31.33 | $31.48 | $31.33 | $31.42 | $30.81 | 4,823 |
2022-05-26 | $30.95 | $31.11 | $30.95 | $31.06 | $30.45 | 11,154 |
2022-05-25 | $30.67 | $30.78 | $30.62 | $30.72 | $30.12 | 1,887 |
2022-05-24 | $30.80 | $30.95 | $30.80 | $30.89 | $30.28 | 6,834 |
2022-05-23 | $30.44 | $30.70 | $30.40 | $30.58 | $29.98 | 10,639 |
2022-05-20 | $30.02 | $30.03 | $29.73 | $29.99 | $29.41 | 4,761 |
2022-05-19 | $29.73 | $30.19 | $29.73 | $30.07 | $29.48 | 6,760 |
2022-05-18 | $30.15 | $30.25 | $30.00 | $30.00 | $29.42 | 5,995 |
2022-05-17 | $30.56 | $30.57 | $30.41 | $30.51 | $29.92 | 9,080 |
2022-05-16 | $30.03 | $30.21 | $30.03 | $30.13 | $29.54 | 4,852 |
2022-05-13 | $29.77 | $30.11 | $29.77 | $30.05 | $29.46 | 321,771 |
2022-05-12 | $29.50 | $29.73 | $29.33 | $29.48 | $28.90 | 20,606 |
2022-05-11 | $29.77 | $30.20 | $29.62 | $29.62 | $29.05 | 22,966 |
2022-05-10 | $30.19 | $30.19 | $29.90 | $29.97 | $29.38 | 2,591 |
2022-05-09 | $30.05 | $30.05 | $29.61 | $29.63 | $29.05 | 40,678 |
2022-05-06 | $30.71 | $30.80 | $30.58 | $30.67 | $30.07 | 9,407 |
2022-05-05 | $31.44 | $31.44 | $31.01 | $31.08 | $30.47 | 3,980 |
2022-05-04 | $31.33 | $31.91 | $31.23 | $31.91 | $31.29 | 5,430 |
2022-05-03 | $31.67 | $31.74 | $31.61 | $31.66 | $31.04 | 17,835 |
2022-05-02 | $31.80 | $31.80 | $31.45 | $31.70 | $31.08 | 3,542 |
2022-04-29 | $32.53 | $32.54 | $31.89 | $31.89 | $31.27 | 2,923 |
2022-04-28 | $32.07 | $32.34 | $32.04 | $32.27 | $31.64 | 3,557 |
2022-04-27 | $31.89 | $32.19 | $31.87 | $32.05 | $31.43 | 2,655 |
2022-04-26 | $32.39 | $32.39 | $31.77 | $31.79 | $31.17 | 9,569 |
2022-04-25 | $32.68 | $32.79 | $32.52 | $32.79 | $32.15 | 8,454 |
2022-04-22 | $33.03 | $33.03 | $32.82 | $32.82 | $32.18 | 2,807 |
2022-04-21 | $33.51 | $33.51 | $32.93 | $32.93 | $32.29 | 3,850 |
2022-04-20 | $33.42 | $33.58 | $33.42 | $33.47 | $32.81 | 3,152 |
2022-04-19 | $33.40 | $33.45 | $33.32 | $33.41 | $32.76 | 7,296 |
2022-04-18 | $33.99 | $33.99 | $33.72 | $33.79 | $33.13 | 8,925 |
2022-04-14 | $34.03 | $34.04 | $33.92 | $33.92 | $33.26 | 5,809 |
2022-04-13 | $33.95 | $34.14 | $33.94 | $34.08 | $33.42 | 4,599 |
2022-04-12 | $34.22 | $34.22 | $33.93 | $33.95 | $33.28 | 2,659 |
2022-04-11 | $34.52 | $34.61 | $34.36 | $34.36 | $33.69 | 864 |
2022-04-08 | $34.21 | $34.42 | $34.20 | $34.24 | $33.57 | 5,441 |
2022-04-07 | $34.00 | $34.26 | $33.97 | $34.23 | $33.56 | 3,351 |
2022-04-06 | $33.76 | $33.92 | $33.55 | $33.92 | $33.26 | 7,731 |
2022-04-05 | $34.33 | $34.33 | $34.19 | $34.21 | $33.54 | 7,387 |
2022-04-04 | $34.14 | $34.29 | $34.14 | $34.25 | $33.58 | 8,486 |
2022-04-01 | $33.90 | $34.05 | $33.80 | $34.05 | $33.38 | 7,606 |
2022-03-31 | $34.02 | $34.07 | $33.79 | $33.79 | $33.13 | 4,481 |
2022-03-30 | $34.16 | $34.22 | $34.11 | $34.12 | $33.45 | 2,076 |
2022-03-29 | $34.19 | $34.19 | $33.89 | $34.14 | $33.47 | 5,324 |
2022-03-28 | $33.59 | $33.60 | $33.41 | $33.60 | $32.94 | 5,409 |
2022-03-25 | $33.47 | $33.56 | $33.36 | $33.56 | $32.90 | 5,362 |
2022-03-24 | $33.39 | $33.53 | $33.39 | $33.53 | $32.87 | 5,244 |
2022-03-23 | $33.32 | $33.34 | $33.26 | $33.30 | $32.65 | 3,292 |
2022-03-22 | $33.62 | $33.74 | $33.62 | $33.69 | $33.04 | 5,458 |
2022-03-21 | $33.65 | $33.65 | $33.41 | $33.45 | $32.79 | 9,220 |
2022-03-18 | $33.05 | $33.72 | $33.05 | $33.72 | $33.06 | 3,612 |
2022-03-17 | $32.65 | $33.11 | $32.65 | $33.05 | $32.41 | 7,322 |
2022-03-16 | $32.39 | $32.49 | $32.07 | $32.49 | $31.85 | 3,836 |
2022-03-15 | $31.70 | $31.88 | $31.59 | $31.87 | $31.25 | 6,918 |
2022-03-14 | $31.74 | $31.98 | $31.63 | $31.64 | $31.02 | 6,105 |
2022-03-11 | $31.75 | $31.75 | $31.13 | $31.18 | $30.57 | 9,269 |
2022-03-10 | $31.46 | $31.60 | $31.41 | $31.47 | $30.86 | 4,038 |
2022-03-09 | $31.48 | $32.08 | $31.48 | $31.99 | $31.37 | 6,283 |
2022-03-08 | $30.50 | $30.89 | $30.22 | $30.61 | $30.01 | 24,806 |
2022-03-07 | $31.03 | $31.03 | $30.30 | $30.45 | $29.86 | 29,114 |
2022-03-04 | $31.69 | $31.69 | $31.31 | $31.59 | $30.97 | 34,950 |
2022-03-03 | $32.56 | $32.56 | $32.30 | $32.42 | $31.79 | 8,566 |
2022-03-02 | $32.66 | $32.86 | $32.66 | $32.86 | $32.22 | 3,578 |
2022-03-01 | $33.09 | $33.09 | $32.50 | $32.69 | $32.05 | 2,677 |
2022-02-28 | $33.07 | $33.27 | $32.96 | $33.08 | $32.43 | 5,123 |
2022-02-25 | $32.85 | $33.31 | $32.79 | $33.31 | $32.66 | 4,039 |
2022-02-24 | $31.88 | $32.44 | $31.87 | $32.44 | $31.81 | 20,731 |
2022-02-23 | $33.47 | $33.47 | $32.87 | $32.92 | $32.28 | 4,693 |
2022-02-22 | $32.93 | $33.07 | $32.85 | $32.90 | $32.26 | 13,147 |
2022-02-18 | $33.36 | $33.36 | $33.17 | $33.17 | $32.52 | 1,368 |
2022-02-17 | $33.36 | $33.41 | $33.31 | $33.33 | $32.68 | 17,645 |
2022-02-16 | $33.59 | $33.81 | $33.59 | $33.77 | $33.11 | 3,917 |
2022-02-15 | $33.49 | $33.66 | $33.49 | $33.63 | $32.98 | 3,466 |
2022-02-14 | $33.17 | $33.18 | $33.00 | $33.18 | $32.53 | 3,388 |
2022-02-11 | $33.93 | $33.93 | $33.35 | $33.43 | $32.78 | 7,156 |
2022-02-10 | $34.02 | $34.02 | $33.72 | $33.72 | $33.06 | 2,870 |
2022-02-09 | $34.21 | $34.21 | $34.14 | $34.19 | $33.52 | 3,153 |
2022-02-08 | $33.42 | $33.60 | $33.42 | $33.58 | $32.92 | 2,240 |
2022-02-07 | $33.70 | $33.70 | $33.62 | $33.63 | $32.97 | 1,405 |
2022-02-04 | $33.46 | $33.71 | $33.46 | $33.59 | $32.93 | 5,825 |
2022-02-03 | $34.01 | $34.04 | $33.75 | $33.75 | $33.09 | 9,599 |
2022-02-02 | $34.38 | $34.46 | $34.38 | $34.46 | $33.79 | 1,134 |
2022-02-01 | $34.31 | $34.39 | $34.13 | $34.39 | $33.72 | 4,043 |
2022-01-31 | $33.66 | $33.96 | $33.66 | $33.96 | $33.29 | 3,167 |
2022-01-28 | $33.01 | $33.46 | $33.01 | $33.46 | $32.80 | 4,065 |
2022-01-27 | $33.30 | $33.31 | $33.20 | $33.27 | $32.62 | 2,112 |
2022-01-26 | $33.67 | $33.68 | $33.32 | $33.34 | $32.69 | 2,873 |
2022-01-25 | $33.17 | $33.48 | $33.15 | $33.37 | $32.72 | 8,461 |
2022-01-24 | $33.53 | $33.62 | $32.94 | $33.62 | $32.97 | 19,905 |
2022-01-21 | $34.70 | $34.70 | $34.39 | $34.41 | $33.74 | 8,233 |
2022-01-20 | $35.03 | $35.06 | $34.74 | $34.74 | $34.06 | 1,203 |
2022-01-19 | $35.07 | $35.07 | $34.91 | $34.91 | $34.23 | 2,284 |
2022-01-18 | $35.00 | $35.03 | $34.92 | $34.95 | $34.27 | 37,246 |
2022-01-14 | $35.19 | $35.30 | $35.04 | $35.16 | $34.48 | 2,968 |
2022-01-13 | $35.59 | $35.59 | $35.33 | $35.33 | $34.64 | 6,781 |
2022-01-12 | $35.41 | $35.61 | $35.41 | $35.59 | $34.89 | 8,025 |
2022-01-11 | $35.10 | $35.37 | $35.10 | $35.35 | $34.66 | 3,436 |
2022-01-10 | $34.99 | $34.99 | $34.75 | $34.95 | $34.27 | 6,151 |
2022-01-07 | $35.76 | $35.84 | $35.60 | $35.84 | $35.14 | 2,146 |
2022-01-06 | $35.77 | $35.82 | $35.63 | $35.63 | $34.93 | 2,024 |
2022-01-05 | $36.23 | $36.28 | $35.94 | $35.94 | $35.24 | 2,615 |
2022-01-04 | $36.35 | $36.40 | $36.24 | $36.34 | $35.63 | 2,280 |
2022-01-03 | $36.38 | $36.41 | $36.21 | $36.39 | $35.68 | 9,353 |
2021-12-31 | $36.36 | $36.44 | $36.29 | $36.29 | $35.58 | 3,590 |
2021-12-30 | $36.46 | $36.46 | $36.28 | $36.29 | $35.58 | 1,679 |
2021-12-29 | $36.38 | $36.49 | $36.38 | $36.49 | $35.78 | 1,978 |
2021-12-28 | $36.36 | $36.50 | $36.36 | $36.49 | $35.78 | 2,743 |
2021-12-27 | $36.03 | $36.37 | $36.03 | $36.23 | $35.53 | 7,271 |
2021-12-23 | $35.65 | $35.85 | $35.65 | $35.84 | $35.14 | 7,827 |
2021-12-22 | $35.28 | $35.70 | $35.28 | $35.70 | $35.00 | 3,550 |
2021-12-21 | $35.21 | $35.46 | $35.07 | $35.46 | $34.77 | 6,256 |
2021-12-20 | $35.13 | $35.32 | $35.13 | $35.27 | $34.58 | 1,714 |
2021-12-17 | $35.40 | $35.42 | $35.27 | $35.27 | $34.58 | 2,274 |
2021-12-16 | $35.65 | $35.70 | $35.58 | $35.69 | $35.00 | 2,518 |
2021-12-15 | $34.91 | $35.23 | $34.91 | $35.15 | $34.47 | 2,117 |
2021-12-14 | $34.87 | $34.87 | $34.58 | $34.63 | $33.96 | 5,380 |
2021-12-13 | $35.27 | $35.27 | $35.03 | $35.03 | $34.34 | 4,371 |
2021-12-10 | $35.25 | $35.33 | $35.23 | $35.32 | $34.62 | 3,159 |
2021-12-09 | $35.11 | $35.14 | $35.11 | $35.11 | $34.41 | 2,009 |
2021-12-08 | $35.25 | $35.29 | $35.13 | $35.29 | $34.59 | 4,901 |
2021-12-07 | $34.77 | $34.92 | $34.77 | $34.90 | $34.21 | 7,073 |
2021-12-06 | $34.42 | $34.46 | $34.42 | $34.42 | $33.74 | 1,025 |
2021-12-03 | $34.42 | $34.42 | $34.03 | $34.23 | $33.55 | 2,104 |
2021-12-02 | $34.08 | $34.11 | $34.05 | $34.06 | $33.38 | 5,971 |
2021-12-01 | $34.20 | $34.37 | $33.84 | $33.84 | $33.17 | 3,424 |
2021-11-30 | $34.24 | $34.24 | $33.86 | $34.08 | $33.41 | 12,097 |
2021-11-29 | $34.10 | $34.22 | $34.10 | $34.13 | $33.46 | 1,425 |
2021-11-26 | $34.05 | $34.05 | $34.00 | $34.00 | $33.33 | 615 |
2021-11-24 | $33.87 | $34.18 | $33.87 | $34.18 | $33.50 | 4,103 |
2021-11-23 | $34.24 | $34.24 | $34.10 | $34.23 | $33.55 | 12,125 |
2021-11-22 | $34.74 | $34.83 | $34.55 | $34.55 | $33.86 | 2,458 |
2021-11-19 | $35.14 | $35.14 | $34.93 | $34.93 | $34.23 | 2,051 |
2021-11-18 | $35.08 | $35.16 | $35.04 | $35.15 | $34.45 | 33,349 |
2021-11-17 | $35.03 | $35.15 | $35.02 | $35.15 | $34.45 | 254,591 |
2021-11-16 | $35.00 | $35.00 | $34.91 | $34.91 | $34.22 | 3,189 |
2021-11-15 | $35.21 | $35.21 | $35.00 | $35.00 | $34.30 | 1,298 |
2021-11-12 | $35.03 | $35.22 | $35.03 | $35.18 | $34.48 | 5,636 |
2021-11-11 | $34.97 | $34.98 | $34.93 | $34.93 | $34.24 | 1,325 |
2021-11-10 | $35.07 | $35.07 | $34.89 | $34.92 | $34.23 | 1,475 |
2021-11-09 | $35.18 | $35.26 | $35.15 | $35.26 | $34.56 | 9,546 |
2021-11-08 | $35.06 | $35.15 | $35.06 | $35.07 | $34.37 | 1,320 |
2021-11-05 | $35.04 | $35.09 | $35.00 | $35.09 | $34.40 | 2,168 |
2021-11-04 | $35.28 | $35.33 | $35.24 | $35.33 | $34.63 | 3,030 |
2021-11-03 | $35.00 | $35.28 | $35.00 | $35.26 | $34.56 | 1,674 |
2021-11-02 | $34.82 | $34.88 | $34.81 | $34.83 | $34.14 | 3,882 |
2021-11-01 | $34.59 | $34.82 | $34.59 | $34.82 | $34.13 | 4,667 |
2021-10-29 | $34.35 | $34.35 | $34.27 | $34.33 | $33.65 | 875 |
2021-10-28 | $34.31 | $34.49 | $34.31 | $34.48 | $33.80 | 1,743 |
2021-10-27 | $34.20 | $34.20 | $34.04 | $34.04 | $33.36 | 1,262 |
2021-10-26 | $33.95 | $34.09 | $33.95 | $34.07 | $33.40 | 1,759 |
2021-10-25 | $33.85 | $33.93 | $33.85 | $33.85 | $33.18 | 3,496 |
2021-10-22 | $34.00 | $34.09 | $33.99 | $34.09 | $33.42 | 1,756 |
2021-10-21 | $33.84 | $33.97 | $33.84 | $33.97 | $33.30 | 1,911 |
2021-10-20 | $33.76 | $33.82 | $33.71 | $33.77 | $33.10 | 1,736 |
2021-10-19 | $33.48 | $33.48 | $33.43 | $33.46 | $32.79 | 1,418 |
2021-10-18 | $33.49 | $33.55 | $33.49 | $33.55 | $32.88 | 6,271 |
2021-10-15 | $33.38 | $33.53 | $33.37 | $33.53 | $32.86 | 3,043 |
2021-10-14 | $33.34 | $33.36 | $33.34 | $33.36 | $32.70 | 2,308 |
2021-10-13 | $32.96 | $33.10 | $32.96 | $33.07 | $32.42 | 4,350 |
2021-10-12 | $32.70 | $32.70 | $32.62 | $32.62 | $31.97 | 494 |
2021-10-11 | $32.74 | $32.74 | $32.62 | $32.62 | $31.98 | 2,365 |
2021-10-08 | $32.75 | $32.83 | $32.73 | $32.83 | $32.18 | 554 |
2021-10-07 | $32.77 | $32.77 | $32.64 | $32.64 | $32.00 | 1,716 |
2021-10-06 | $32.17 | $32.40 | $32.17 | $32.40 | $31.75 | 2,921 |
2021-10-05 | $32.34 | $32.36 | $32.30 | $32.30 | $31.66 | 3,892 |
2021-10-04 | $32.51 | $32.51 | $32.36 | $32.40 | $31.76 | 1,211 |
2021-10-01 | $32.22 | $32.39 | $32.22 | $32.32 | $31.68 | 1,377 |
2021-09-30 | $32.16 | $32.16 | $32.11 | $32.11 | $31.47 | 736 |
2021-09-29 | $32.26 | $32.27 | $32.13 | $32.13 | $31.50 | 2,329 |
2021-09-28 | $32.20 | $32.20 | $32.00 | $32.08 | $31.44 | 7,265 |
2021-09-27 | $32.89 | $32.90 | $32.72 | $32.79 | $32.14 | 28,757 |
2021-09-24 | $33.27 | $33.27 | $33.16 | $33.16 | $32.50 | 1,892 |
2021-09-23 | $33.70 | $33.70 | $33.60 | $33.60 | $32.93 | 1,713 |
2021-09-22 | $33.41 | $33.43 | $33.26 | $33.28 | $32.62 | 1,980 |
2021-09-21 | $33.15 | $33.33 | $33.15 | $33.24 | $32.58 | 2,444 |
2021-09-20 | $32.78 | $32.88 | $32.72 | $32.84 | $32.19 | 28,492 |
2021-09-17 | $33.71 | $33.71 | $33.28 | $33.31 | $32.65 | 14,392 |
2021-09-16 | $33.89 | $33.89 | $33.78 | $33.84 | $33.17 | 7,855 |
2021-09-15 | $34.18 | $34.18 | $33.82 | $33.87 | $33.20 | 2,723 |
2021-09-14 | $34.14 | $34.14 | $34.05 | $34.06 | $33.39 | 1,618 |
2021-09-13 | $34.13 | $34.15 | $33.88 | $33.95 | $33.28 | 14,564 |
2021-09-10 | $34.11 | $34.15 | $34.01 | $34.01 | $33.34 | 2,976 |
2021-09-09 | $34.34 | $34.34 | $34.12 | $34.16 | $33.48 | 3,181 |
2021-09-08 | $34.32 | $34.37 | $34.17 | $34.23 | $33.55 | 7,256 |
2021-09-07 | $34.92 | $34.92 | $34.68 | $34.68 | $33.99 | 2,613 |
2021-09-03 | $34.88 | $34.97 | $34.88 | $34.94 | $34.25 | 2,619 |
2021-09-02 | $35.06 | $35.10 | $35.00 | $35.06 | $34.37 | 1,941 |
2021-09-01 | $35.03 | $35.15 | $35.03 | $35.07 | $34.38 | 3,542 |
2021-08-31 | $35.15 | $35.15 | $34.99 | $35.00 | $34.31 | 1,753 |
2021-08-30 | $35.03 | $35.10 | $35.03 | $35.10 | $34.41 | 1,959 |
2021-08-27 | $34.95 | $35.26 | $34.95 | $35.23 | $34.53 | 3,309 |
2021-08-26 | $34.85 | $34.85 | $34.69 | $34.79 | $34.10 | 415,277 |
2021-08-25 | $34.81 | $34.95 | $34.81 | $34.91 | $34.22 | 2,404 |
2021-08-24 | $35.13 | $35.16 | $35.10 | $35.10 | $34.41 | 1,486 |
2021-08-23 | $35.09 | $35.25 | $35.09 | $35.17 | $34.48 | 10,393 |
2021-08-20 | $34.84 | $35.00 | $34.84 | $35.00 | $34.31 | 6,039 |
2021-08-19 | $34.64 | $34.93 | $34.64 | $34.85 | $34.16 | 2,372 |
2021-08-18 | $35.26 | $35.26 | $35.07 | $35.07 | $34.37 | 1,613 |
2021-08-17 | $35.18 | $35.19 | $35.07 | $35.16 | $34.47 | 8,615 |
2021-08-16 | $35.01 | $35.19 | $34.99 | $35.17 | $34.47 | 6,170 |
2021-08-13 | $35.01 | $35.06 | $35.01 | $35.05 | $34.35 | 1,444 |
2021-08-12 | $34.69 | $34.73 | $34.69 | $34.73 | $34.04 | 346 |
2021-08-11 | $34.70 | $34.70 | $34.61 | $34.63 | $33.95 | 2,510 |
2021-08-10 | $34.53 | $34.56 | $34.53 | $34.56 | $33.87 | 1,515 |
2021-08-09 | $34.50 | $34.51 | $34.44 | $34.44 | $33.76 | 2,732 |
2021-08-06 | $34.50 | $34.50 | $34.36 | $34.40 | $33.72 | 3,003 |
2021-08-05 | $34.74 | $34.76 | $34.72 | $34.76 | $34.07 | 857 |
2021-08-04 | $34.68 | $34.68 | $34.67 | $34.67 | $33.98 | 1,078 |
2021-08-03 | $34.73 | $34.80 | $34.73 | $34.80 | $34.10 | 6,713 |
2021-08-02 | $34.60 | $34.69 | $34.59 | $34.62 | $33.94 | 3,472 |
2021-07-30 | $34.53 | $34.54 | $34.50 | $34.52 | $33.84 | 1,868 |
2021-07-29 | $34.34 | $34.44 | $34.34 | $34.37 | $33.69 | 2,049 |
2021-07-28 | $34.07 | $34.16 | $34.00 | $34.16 | $33.48 | 944 |
2021-07-27 | $33.92 | $34.01 | $33.91 | $34.01 | $33.33 | 1,000 |
2021-07-26 | $33.91 | $34.00 | $33.91 | $33.99 | $33.31 | 1,253 |
2021-07-23 | $34.01 | $34.05 | $34.01 | $34.02 | $33.34 | 1,288 |
2021-07-22 | $33.70 | $33.70 | $33.63 | $33.65 | $32.98 | 1,064 |
2021-07-21 | $33.88 | $33.89 | $33.88 | $33.89 | $33.22 | 820 |
2021-07-20 | $33.52 | $33.52 | $33.50 | $33.50 | $32.84 | 1,538 |
2021-07-19 | $33.49 | $33.49 | $33.32 | $33.40 | $32.73 | 8,083 |
2021-07-16 | $33.73 | $33.73 | $33.68 | $33.68 | $33.02 | 1,159 |
2021-07-15 | $33.76 | $33.77 | $33.64 | $33.76 | $33.09 | 3,260 |
2021-07-14 | $33.82 | $33.97 | $33.82 | $33.96 | $33.29 | 2,400 |
2021-07-13 | $33.88 | $33.95 | $33.88 | $33.88 | $33.21 | 3,134 |
2021-07-12 | $33.99 | $34.04 | $33.98 | $34.03 | $33.35 | 2,989 |
2021-07-09 | $33.64 | $33.82 | $33.63 | $33.80 | $33.13 | 3,728 |
2021-07-08 | $33.68 | $33.73 | $33.67 | $33.69 | $33.03 | 845 |
2021-07-07 | $33.58 | $33.73 | $33.58 | $33.71 | $33.04 | 11,236 |
2021-07-06 | $33.49 | $33.49 | $33.33 | $33.44 | $32.78 | 7,461 |
2021-07-02 | $33.41 | $33.55 | $33.41 | $33.55 | $32.89 | 2,651 |
2021-07-01 | $33.36 | $33.44 | $33.36 | $33.44 | $32.77 | 831 |
2021-06-30 | $33.31 | $33.32 | $33.26 | $33.32 | $32.66 | 740 |
2021-06-29 | $33.68 | $33.71 | $33.66 | $33.71 | $33.04 | 9,573 |
2021-06-28 | $33.67 | $33.70 | $33.63 | $33.66 | $33.00 | 3,939 |
2021-06-25 | $33.75 | $33.76 | $33.68 | $33.76 | $33.09 | 3,435 |
2021-06-24 | $33.69 | $33.69 | $33.64 | $33.66 | $32.99 | 1,803 |
2021-06-23 | $33.59 | $33.59 | $33.36 | $33.36 | $32.70 | 9,870 |
2021-06-22 | $33.58 | $33.58 | $33.58 | $33.58 | $32.92 | 296 |
2021-06-21 | $33.40 | $33.68 | $33.40 | $33.68 | $33.01 | 1,370 |
2021-06-18 | $33.38 | $33.42 | $33.20 | $33.32 | $32.66 | 6,899 |
2021-06-17 | $33.72 | $33.72 | $33.60 | $33.67 | $33.00 | 1,607 |
2021-06-16 | $34.23 | $34.28 | $33.98 | $33.98 | $33.31 | 1,627 |
2021-06-15 | $34.14 | $34.18 | $34.14 | $34.16 | $33.48 | 1,294 |
2021-06-14 | $33.91 | $33.99 | $33.91 | $33.99 | $33.32 | 1,998 |
2021-06-11 | $33.97 | $33.97 | $33.88 | $33.94 | $33.27 | 1,601 |
2021-06-10 | $33.93 | $33.95 | $33.84 | $33.93 | $33.26 | 4,868 |
2021-06-09 | $34.47 | $34.57 | $34.45 | $34.48 | $33.15 | 1,489 |
2021-06-08 | $34.19 | $34.19 | $34.18 | $34.18 | $32.86 | 997 |
2021-06-07 | $33.92 | $34.12 | $33.92 | $34.12 | $32.80 | 1,980 |
2021-06-04 | $33.82 | $33.84 | $33.81 | $33.83 | $32.52 | 1,212 |
2021-06-03 | $33.45 | $33.48 | $33.40 | $33.47 | $32.18 | 2,740 |
2021-06-02 | $33.52 | $33.56 | $33.52 | $33.56 | $32.26 | 1,111 |
2021-06-01 | $33.61 | $33.61 | $33.50 | $33.50 | $32.21 | 1,324 |
2021-05-28 | $33.44 | $33.44 | $33.36 | $33.36 | $32.07 | 1,388 |
2021-05-27 | $33.21 | $33.25 | $33.21 | $33.25 | $31.97 | 2,353 |
2021-05-26 | $33.28 | $33.30 | $33.28 | $33.29 | $32.00 | 1,804 |
2021-05-25 | $33.18 | $33.18 | $33.14 | $33.16 | $31.88 | 3,658 |
2021-05-24 | $32.91 | $33.02 | $32.91 | $32.98 | $31.70 | 3,901 |
2021-05-21 | $32.86 | $32.86 | $32.86 | $32.86 | $31.59 | 133 |
2021-05-20 | $32.60 | $32.65 | $32.60 | $32.65 | $31.39 | 2,729 |
2021-05-19 | $32.07 | $32.22 | $32.07 | $32.22 | $30.98 | 908 |
2021-05-18 | $32.58 | $32.59 | $32.49 | $32.49 | $31.24 | 1,490 |
2021-05-17 | $32.35 | $32.38 | $32.29 | $32.36 | $31.11 | 3,291 |
2021-05-14 | $32.20 | $32.32 | $32.20 | $32.32 | $31.07 | 4,289 |
2021-05-13 | $31.95 | $31.99 | $31.91 | $31.99 | $30.75 | 2,494 |
2021-05-12 | $31.74 | $31.85 | $31.57 | $31.57 | $30.35 | 2,115 |
2021-05-11 | $31.78 | $31.88 | $31.78 | $31.88 | $30.64 | 1,822 |
2021-05-10 | $32.37 | $32.41 | $32.20 | $32.20 | $30.95 | 4,766 |
2021-05-07 | $32.35 | $32.51 | $32.35 | $32.51 | $31.25 | 975 |
2021-05-06 | $31.99 | $32.12 | $31.99 | $32.12 | $30.88 | 1,529 |
2021-05-05 | $31.72 | $31.92 | $31.72 | $31.86 | $30.63 | 800 |
2021-05-04 | $31.57 | $31.57 | $31.40 | $31.48 | $30.27 | 1,867 |
2021-05-03 | $31.86 | $31.97 | $31.86 | $31.95 | $30.72 | 1,709 |
2021-04-30 | $31.85 | $31.88 | $31.57 | $31.57 | $30.35 | 5,878 |
2021-04-29 | $31.91 | $31.98 | $31.88 | $31.98 | $30.74 | 1,792 |
2021-04-28 | $31.85 | $31.92 | $31.79 | $31.90 | $30.67 | 5,865 |
2021-04-27 | $31.80 | $31.85 | $31.80 | $31.85 | $30.62 | 1,079 |
2021-04-26 | $31.99 | $32.03 | $31.95 | $31.95 | $30.72 | 2,784 |
2021-04-23 | $31.97 | $32.20 | $31.97 | $32.15 | $30.91 | 3,035 |
2021-04-22 | $31.99 | $32.03 | $31.93 | $31.95 | $30.72 | 1,219 |
2021-04-21 | $31.96 | $32.01 | $31.85 | $32.00 | $30.76 | 2,451 |
2021-04-20 | $31.83 | $31.83 | $31.78 | $31.78 | $30.55 | 788 |
2021-04-19 | $32.00 | $32.05 | $31.99 | $32.05 | $30.82 | 3,707 |
2021-04-16 | $31.81 | $32.00 | $31.81 | $32.00 | $30.76 | 4,039 |
2021-04-15 | $31.64 | $31.68 | $31.59 | $31.62 | $30.40 | 6,984 |
2021-04-14 | $31.50 | $31.50 | $31.36 | $31.36 | $30.14 | 3,227 |
2021-04-13 | $31.40 | $31.48 | $31.33 | $31.48 | $30.26 | 4,708 |
2021-04-12 | $31.46 | $31.47 | $31.41 | $31.44 | $30.23 | 3,136 |
2021-04-09 | $31.45 | $31.60 | $31.45 | $31.58 | $30.36 | 2,757 |
2021-04-08 | $31.34 | $31.44 | $31.31 | $31.44 | $30.22 | 6,185 |
2021-04-07 | $31.02 | $31.08 | $31.02 | $31.06 | $29.86 | 2,242 |
2021-04-06 | $30.95 | $31.04 | $30.95 | $31.02 | $29.82 | 3,840 |
2021-04-05 | $30.98 | $31.25 | $30.98 | $31.24 | $30.04 | 6,344 |
2021-04-01 | $30.42 | $30.70 | $30.42 | $30.70 | $29.52 | 6,076 |
2021-03-31 | $30.36 | $30.40 | $30.18 | $30.18 | $29.01 | 51,418 |
2021-03-30 | $30.45 | $30.51 | $30.40 | $30.47 | $29.29 | 5,841 |
2021-03-29 | $30.49 | $30.58 | $30.49 | $30.53 | $29.35 | 4,431 |
2021-03-26 | $30.45 | $30.60 | $30.42 | $30.60 | $29.42 | 3,610 |
2021-03-25 | $30.45 | $30.53 | $30.38 | $30.51 | $29.33 | 13,101 |
2021-03-24 | $30.42 | $30.48 | $30.41 | $30.41 | $29.23 | 770 |
2021-03-23 | $30.68 | $30.69 | $30.51 | $30.51 | $29.33 | 949 |
2021-03-22 | $30.55 | $30.78 | $30.55 | $30.78 | $29.59 | 845 |
2021-03-19 | $30.24 | $30.42 | $30.24 | $30.38 | $29.21 | 4,535 |
2021-03-18 | $30.36 | $30.47 | $30.16 | $30.17 | $29.01 | 4,489 |
2021-03-17 | $30.16 | $30.43 | $30.15 | $30.43 | $29.26 | 2,396 |
2021-03-16 | $30.14 | $30.39 | $30.14 | $30.36 | $29.18 | 3,220 |
2021-03-15 | $29.99 | $30.20 | $29.99 | $30.20 | $29.03 | 2,696 |
2021-03-12 | $29.97 | $30.00 | $29.86 | $30.00 | $28.84 | 5,446 |
2021-03-11 | $30.15 | $30.24 | $30.09 | $30.20 | $29.03 | 5,337 |
2021-03-10 | $30.08 | $30.08 | $30.00 | $30.05 | $28.89 | 16,053 |
2021-03-09 | $29.99 | $29.99 | $29.87 | $29.96 | $28.81 | 4,220 |
2021-03-08 | $29.54 | $29.66 | $29.46 | $29.46 | $28.32 | 2,583 |
2021-03-05 | $29.26 | $29.62 | $29.26 | $29.62 | $28.48 | 2,965 |
2021-03-04 | $29.70 | $29.76 | $29.38 | $29.42 | $28.28 | 3,665 |
2021-03-03 | $29.70 | $29.86 | $29.70 | $29.79 | $28.64 | 2,707 |
2021-03-02 | $30.15 | $30.21 | $30.09 | $30.09 | $28.93 | 13,623 |
2021-03-01 | $29.74 | $29.96 | $29.74 | $29.94 | $28.79 | 4,692 |
2021-02-26 | $29.52 | $29.65 | $29.50 | $29.65 | $28.50 | 7,706 |
2021-02-25 | $30.20 | $30.20 | $29.80 | $29.81 | $28.66 | 3,335 |
2021-02-24 | $30.23 | $30.26 | $30.21 | $30.21 | $29.05 | 1,590 |
2021-02-23 | $30.04 | $30.04 | $29.96 | $30.02 | $28.86 | 3,696 |
2021-02-22 | $30.62 | $30.62 | $30.44 | $30.44 | $29.26 | 8,247 |
2021-02-19 | $30.67 | $30.67 | $30.50 | $30.51 | $29.33 | 2,681 |
2021-02-18 | $30.64 | $30.67 | $30.53 | $30.67 | $29.48 | 2,470 |
2021-02-17 | $30.72 | $30.76 | $30.69 | $30.76 | $29.57 | 2,356 |
2021-02-16 | $31.25 | $31.25 | $31.14 | $31.16 | $29.96 | 4,377 |
2021-02-12 | $31.03 | $31.13 | $31.03 | $31.12 | $29.92 | 8,942 |
2021-02-11 | $31.04 | $31.09 | $31.00 | $31.09 | $29.89 | 12,459 |
2021-02-10 | $31.12 | $31.12 | $30.91 | $30.92 | $29.73 | 6,210 |
2021-02-09 | $30.70 | $31.02 | $30.70 | $30.90 | $29.71 | 8,572 |
2021-02-08 | $30.63 | $30.63 | $30.48 | $30.52 | $29.34 | 9,413 |
2021-02-05 | $30.44 | $30.49 | $30.41 | $30.49 | $29.31 | 535,861 |
2021-02-04 | $30.58 | $30.61 | $30.58 | $30.60 | $29.42 | 162,386 |
2021-02-03 | $30.56 | $30.58 | $30.51 | $30.58 | $29.40 | 902 |
2021-02-02 | $30.56 | $30.68 | $30.56 | $30.68 | $29.50 | 3,983 |
2021-02-01 | $30.49 | $30.52 | $30.49 | $30.52 | $29.34 | 1,283 |
2021-01-29 | $30.42 | $30.45 | $30.05 | $30.27 | $29.10 | 7,670 |
2021-01-28 | $31.11 | $31.14 | $31.04 | $31.04 | $29.84 | 2,150 |
2021-01-27 | $31.08 | $31.20 | $30.93 | $30.99 | $29.79 | 2,604 |
2021-01-26 | $31.33 | $31.42 | $31.28 | $31.40 | $30.19 | 2,196 |
2021-01-25 | $31.34 | $31.34 | $31.23 | $31.33 | $30.12 | 1,545 |
2021-01-22 | $31.35 | $31.37 | $31.35 | $31.36 | $30.15 | 1,344 |
2021-01-21 | $31.28 | $31.38 | $31.21 | $31.38 | $30.17 | 1,167 |
2021-01-20 | $31.25 | $31.27 | $31.19 | $31.27 | $30.06 | 2,841 |
2021-01-19 | $31.05 | $31.08 | $30.96 | $31.07 | $29.87 | 2,748 |
2021-01-15 | $30.99 | $31.01 | $30.98 | $30.98 | $29.78 | 2,125 |
2021-01-14 | $31.07 | $31.15 | $31.07 | $31.08 | $29.88 | 2,546 |
2021-01-13 | $31.13 | $31.13 | $31.05 | $31.07 | $29.87 | 1,391 |
2021-01-12 | $31.03 | $31.19 | $30.96 | $31.19 | $29.98 | 4,110 |
2021-01-11 | $30.88 | $31.00 | $30.88 | $31.00 | $29.80 | 1,085 |
2021-01-08 | $31.10 | $31.14 | $30.95 | $31.14 | $29.93 | 2,358 |
2021-01-07 | $31.03 | $31.06 | $31.00 | $31.00 | $29.81 | 2,174 |
2021-01-06 | $30.87 | $31.16 | $30.87 | $30.99 | $29.79 | 2,760 |
2021-01-05 | $31.02 | $31.18 | $31.02 | $31.15 | $29.95 | 3,778 |
2021-01-04 | $31.17 | $31.17 | $30.97 | $30.97 | $29.77 | 2,341 |
2020-12-31 | $30.85 | $30.85 | $30.55 | $30.63 | $29.45 | 2,403 |
2020-12-30 | $30.93 | $30.94 | $30.89 | $30.89 | $29.70 | 2,634 |
2020-12-29 | $30.69 | $30.84 | $30.69 | $30.84 | $29.64 | 5,139 |
2020-12-28 | $30.44 | $30.45 | $30.39 | $30.42 | $29.25 | 4,014 |
2020-12-24 | $29.91 | $29.95 | $29.87 | $29.95 | $28.79 | 4,011 |
2020-12-23 | $29.95 | $30.03 | $29.84 | $30.02 | $28.86 | 10,704 |
2020-12-22 | $29.92 | $29.93 | $29.86 | $29.88 | $28.73 | 5,368 |
2020-12-21 | $29.63 | $29.96 | $29.60 | $29.93 | $28.77 | 3,809 |
2020-12-18 | $30.32 | $30.39 | $30.30 | $30.39 | $29.22 | 4,053 |
2020-12-17 | $30.43 | $30.49 | $30.26 | $30.35 | $29.18 | 3,809 |
2020-12-16 | $29.95 | $30.14 | $29.95 | $30.11 | $28.95 | 43,952 |
2020-12-15 | $29.66 | $29.87 | $29.66 | $29.87 | $28.72 | 5,319 |
2020-12-14 | $29.76 | $29.81 | $29.67 | $29.67 | $28.52 | 4,584 |
2020-12-11 | $29.80 | $29.86 | $29.76 | $29.86 | $28.65 | 2,402 |
2020-12-10 | $29.90 | $29.90 | $29.80 | $29.86 | $28.65 | 9,546 |
2020-12-09 | $29.96 | $29.96 | $29.80 | $29.91 | $28.70 | 9,873 |
2020-12-08 | $29.75 | $29.81 | $29.75 | $29.78 | $28.58 | 3,511 |
2020-12-07 | $29.72 | $29.75 | $29.67 | $29.67 | $28.46 | 4,636 |
2020-12-04 | $29.67 | $29.69 | $29.61 | $29.66 | $28.46 | 3,874 |
2020-12-03 | $29.58 | $29.62 | $29.48 | $29.48 | $28.29 | 8,552 |
2020-12-02 | $29.64 | $29.69 | $29.61 | $29.61 | $28.41 | 4,591 |
2020-12-01 | $29.52 | $29.64 | $29.52 | $29.64 | $28.44 | 4,406 |
2020-11-30 | $29.67 | $29.67 | $29.23 | $29.23 | $28.04 | 5,945 |
2020-11-27 | $29.53 | $29.53 | $29.48 | $29.50 | $28.30 | 398 |
2020-11-25 | $29.36 | $29.39 | $29.34 | $29.38 | $28.19 | 1,100 |
2020-11-24 | $29.11 | $29.32 | $29.11 | $29.32 | $28.13 | 5,609 |
2020-11-23 | $29.31 | $29.31 | $29.07 | $29.14 | $27.96 | 11,979 |
2020-11-20 | $29.24 | $29.41 | $29.24 | $29.41 | $28.22 | 6,777 |
2020-11-19 | $29.27 | $29.37 | $29.23 | $29.37 | $28.18 | 2,316 |
2020-11-18 | $29.48 | $29.54 | $29.33 | $29.33 | $28.14 | 3,593 |
2020-11-17 | $29.56 | $29.60 | $29.49 | $29.50 | $28.30 | 7,530 |
2020-11-16 | $29.51 | $29.53 | $29.40 | $29.48 | $28.29 | 9,531 |
2020-11-13 | $29.23 | $29.32 | $29.23 | $29.32 | $28.13 | 14,902 |
2020-11-12 | $29.21 | $29.21 | $28.99 | $28.99 | $27.82 | 4,301 |
2020-11-11 | $29.19 | $29.19 | $29.05 | $29.14 | $27.96 | 2,278 |
2020-11-10 | $28.81 | $28.87 | $28.78 | $28.78 | $27.61 | 3,010 |
2020-11-09 | $29.33 | $29.33 | $28.87 | $28.87 | $27.70 | 4,029 |
2020-11-06 | $29.23 | $29.31 | $29.20 | $29.20 | $28.01 | 3,932 |
2020-11-05 | $28.95 | $29.00 | $28.95 | $28.99 | $27.81 | 1,108 |
2020-11-04 | $28.76 | $28.85 | $28.58 | $28.58 | $27.42 | 4,741 |
2020-11-03 | $27.74 | $28.02 | $27.74 | $28.01 | $26.87 | 12,660 |
2020-11-02 | $27.07 | $27.21 | $27.06 | $27.16 | $26.06 | 13,278 |
2020-10-30 | $26.69 | $26.70 | $26.57 | $26.66 | $25.58 | 6,757 |
2020-10-29 | $26.76 | $26.92 | $26.64 | $26.81 | $25.72 | 3,820 |
2020-10-28 | $26.99 | $27.05 | $26.83 | $26.88 | $25.79 | 38,902 |
2020-10-27 | $27.98 | $27.98 | $27.74 | $27.75 | $26.62 | 4,563 |
2020-10-26 | $28.08 | $28.14 | $27.90 | $28.04 | $26.90 | 18,981 |
2020-10-23 | $28.33 | $28.37 | $28.24 | $28.37 | $27.22 | 13,342 |
2020-10-22 | $28.17 | $28.29 | $28.17 | $28.24 | $27.09 | 5,575 |
2020-10-21 | $28.39 | $28.44 | $28.20 | $28.20 | $27.06 | 2,554 |
2020-10-20 | $28.67 | $28.72 | $28.53 | $28.53 | $27.38 | 5,719 |
2020-10-19 | $28.57 | $28.61 | $28.29 | $28.29 | $27.15 | 7,621 |
2020-10-16 | $28.37 | $28.56 | $28.37 | $28.40 | $27.25 | 12,784 |
2020-10-15 | $28.19 | $28.25 | $28.10 | $28.25 | $27.11 | 13,111 |
2020-10-14 | $28.75 | $28.81 | $28.62 | $28.67 | $27.50 | 11,137 |
2020-10-13 | $28.89 | $28.93 | $28.77 | $28.84 | $27.67 | 5,560 |
2020-10-12 | $29.05 | $29.15 | $29.03 | $29.10 | $27.92 | 5,576 |
2020-10-09 | $28.75 | $28.93 | $28.75 | $28.91 | $27.74 | 4,635 |
2020-10-08 | $28.46 | $28.54 | $28.46 | $28.54 | $27.38 | 6,312 |
2020-10-07 | $28.24 | $28.34 | $28.24 | $28.34 | $27.20 | 3,372 |
2020-10-06 | $28.52 | $28.55 | $28.24 | $28.24 | $27.10 | 2,803 |
2020-10-05 | $28.63 | $28.71 | $28.56 | $28.71 | $27.54 | 3,109 |
2020-10-02 | $28.15 | $28.47 | $28.15 | $28.44 | $27.29 | 2,135 |
2020-10-01 | $28.42 | $28.43 | $28.26 | $28.35 | $27.20 | 4,874 |
2020-09-30 | $28.25 | $28.41 | $28.17 | $28.17 | $27.03 | 3,537 |
2020-09-29 | $28.27 | $28.28 | $28.23 | $28.23 | $27.08 | 5,650 |
2020-09-28 | $28.22 | $28.32 | $28.22 | $28.27 | $27.12 | 5,620 |
2020-09-25 | $27.77 | $28.16 | $27.75 | $28.12 | $26.98 | 5,145 |
2020-09-24 | $28.00 | $28.11 | $27.90 | $28.01 | $26.88 | 4,058 |
2020-09-23 | $28.45 | $28.45 | $28.11 | $28.11 | $26.97 | 2,371 |
2020-09-22 | $28.66 | $28.66 | $28.45 | $28.62 | $27.46 | 5,113 |
2020-09-21 | $28.53 | $28.75 | $28.50 | $28.75 | $27.59 | 7,977 |
2020-09-18 | $29.38 | $29.41 | $29.22 | $29.29 | $28.10 | 4,721 |
2020-09-17 | $29.32 | $29.39 | $29.23 | $29.36 | $28.17 | 3,252 |
2020-09-16 | $29.50 | $29.50 | $29.26 | $29.26 | $28.08 | 2,721 |
2020-09-15 | $29.38 | $29.41 | $29.25 | $29.27 | $28.09 | 10,054 |
2020-09-14 | $29.23 | $29.25 | $29.13 | $29.14 | $27.96 | 4,483 |
2020-09-11 | $29.10 | $29.17 | $28.94 | $29.04 | $27.86 | 13,685 |
2020-09-10 | $29.08 | $29.13 | $28.67 | $28.70 | $27.53 | 4,253 |
2020-09-09 | $28.73 | $28.86 | $28.73 | $28.86 | $27.69 | 3,736 |
2020-09-08 | $28.27 | $28.27 | $28.22 | $28.22 | $27.07 | 779 |
2020-09-04 | $28.52 | $28.57 | $28.06 | $28.51 | $27.36 | 7,473 |
2020-09-03 | $29.08 | $29.08 | $28.34 | $28.39 | $27.24 | 3,875 |
2020-09-02 | $28.93 | $29.13 | $28.93 | $29.13 | $27.95 | 8,403 |
2020-09-01 | $28.48 | $28.57 | $28.41 | $28.55 | $27.39 | 752,711 |
2020-08-31 | $28.67 | $28.80 | $28.61 | $28.61 | $27.45 | 1,686 |
2020-08-28 | $28.53 | $28.64 | $28.53 | $28.64 | $27.48 | 864 |
2020-08-27 | $28.96 | $28.96 | $28.63 | $28.63 | $27.47 | 807 |
2020-08-26 | $28.91 | $28.93 | $28.87 | $28.91 | $27.73 | 2,797 |
2020-08-25 | $28.77 | $28.77 | $28.54 | $28.67 | $27.51 | 2,955 |
2020-08-24 | $28.76 | $28.79 | $28.68 | $28.72 | $27.55 | 10,775 |
2020-08-21 | $28.49 | $28.55 | $28.46 | $28.55 | $27.40 | 3,322 |
2020-08-20 | $28.57 | $28.72 | $28.57 | $28.71 | $27.55 | 4,434 |
2020-08-19 | $28.79 | $28.79 | $28.56 | $28.56 | $27.40 | 1,729 |
2020-08-18 | $28.59 | $28.70 | $28.59 | $28.64 | $27.48 | 2,222 |
2020-08-17 | $28.64 | $28.67 | $28.64 | $28.67 | $27.51 | 615 |
2020-08-14 | $28.42 | $28.43 | $28.37 | $28.37 | $27.22 | 1,676 |
2020-08-13 | $28.61 | $28.67 | $28.48 | $28.56 | $27.41 | 3,031 |
2020-08-12 | $28.51 | $28.66 | $28.50 | $28.57 | $27.41 | 4,459 |
2020-08-11 | $28.10 | $28.16 | $27.86 | $27.87 | $26.74 | 7,922 |
2020-08-10 | $28.04 | $28.04 | $27.93 | $28.03 | $26.89 | 4,847 |
2020-08-07 | $28.01 | $28.10 | $27.99 | $28.10 | $26.96 | 8,061 |
2020-08-06 | $28.08 | $28.18 | $28.01 | $28.17 | $27.03 | 1,267 |
2020-08-05 | $28.35 | $28.35 | $28.15 | $28.15 | $27.01 | 1,429 |
2020-08-04 | $28.01 | $28.19 | $28.01 | $28.19 | $27.05 | 7,265 |
2020-08-03 | $28.16 | $28.18 | $28.12 | $28.15 | $27.01 | 3,955 |
2020-07-31 | $28.13 | $28.13 | $27.58 | $27.68 | $26.56 | 1,520 |
2020-07-30 | $28.03 | $28.32 | $28.00 | $28.32 | $27.18 | 2,766 |
2020-07-29 | $28.41 | $28.62 | $28.41 | $28.59 | $27.43 | 9,730 |
2020-07-28 | $28.22 | $28.40 | $28.22 | $28.25 | $27.10 | 3,079 |
2020-07-27 | $28.23 | $28.31 | $28.23 | $28.31 | $27.16 | 2,042 |
2020-07-24 | $27.97 | $27.98 | $27.94 | $27.95 | $26.82 | 3,630 |
2020-07-23 | $28.41 | $28.42 | $28.19 | $28.19 | $27.05 | 3,746 |
2020-07-22 | $28.44 | $28.54 | $28.44 | $28.54 | $27.38 | 12,322 |
2020-07-21 | $28.20 | $28.22 | $28.12 | $28.12 | $26.98 | 2,080 |
2020-07-20 | $28.15 | $28.25 | $28.07 | $28.22 | $27.08 | 3,092 |
2020-07-17 | $27.97 | $28.07 | $27.97 | $28.07 | $26.93 | 1,290 |
2020-07-16 | $27.79 | $27.94 | $27.79 | $27.88 | $26.75 | 2,188 |
2020-07-15 | $28.01 | $28.04 | $27.90 | $27.90 | $26.77 | 1,700 |
2020-07-14 | $27.48 | $27.75 | $27.46 | $27.75 | $26.62 | 2,909 |
2020-07-13 | $27.61 | $27.67 | $27.33 | $27.33 | $26.22 | 4,246 |
2020-07-10 | $27.47 | $27.59 | $27.47 | $27.59 | $26.47 | 6,126 |
2020-07-09 | $27.60 | $27.60 | $27.23 | $27.35 | $26.24 | 2,230 |
2020-07-08 | $27.43 | $27.49 | $27.41 | $27.49 | $26.37 | 2,932 |
2020-07-07 | $27.31 | $27.41 | $27.19 | $27.19 | $26.09 | 1,928 |
2020-07-06 | $27.41 | $27.51 | $27.41 | $27.47 | $26.35 | 2,941 |
2020-07-02 | $27.12 | $27.21 | $27.07 | $27.08 | $25.98 | 9,411 |
2020-07-01 | $26.86 | $27.03 | $26.86 | $27.02 | $25.93 | 1,122 |
2020-06-30 | $26.63 | $26.83 | $26.63 | $26.80 | $25.71 | 4,025 |
2020-06-29 | $26.75 | $26.75 | $26.63 | $26.67 | $25.59 | 7,731 |
2020-06-26 | $26.92 | $26.92 | $26.60 | $26.62 | $25.54 | 6,125 |
2020-06-25 | $26.55 | $26.95 | $26.55 | $26.95 | $25.86 | 4,338 |
2020-06-24 | $26.92 | $26.92 | $26.57 | $26.57 | $25.50 | 7,233 |
2020-06-23 | $27.26 | $27.29 | $27.13 | $27.13 | $26.03 | 3,649 |
2020-06-22 | $27.06 | $27.13 | $26.94 | $27.13 | $26.03 | 65,154 |
2020-06-19 | $27.25 | $27.25 | $26.88 | $26.99 | $25.90 | 5,014 |
2020-06-18 | $26.89 | $26.96 | $26.89 | $26.93 | $25.84 | 816 |
2020-06-17 | $26.97 | $27.08 | $26.96 | $27.00 | $25.90 | 3,989 |
2020-06-16 | $26.61 | $26.69 | $26.59 | $26.59 | $25.51 | 2,041 |
2020-06-15 | $26.06 | $26.45 | $26.06 | $26.35 | $25.28 | 18,367 |
2020-06-12 | $26.40 | $26.40 | $25.86 | $26.14 | $25.08 | 4,396 |
2020-06-11 | $26.67 | $26.67 | $25.89 | $25.89 | $24.84 | 7,453 |
2020-06-10 | $27.78 | $27.78 | $27.60 | $27.60 | $25.84 | 1,224 |
2020-06-09 | $27.62 | $27.73 | $27.61 | $27.65 | $25.88 | 4,237 |
2020-06-08 | $27.35 | $27.51 | $27.33 | $27.51 | $25.76 | 3,983 |
2020-06-05 | $27.23 | $27.30 | $27.17 | $27.17 | $25.44 | 4,910 |
2020-06-04 | $27.19 | $27.33 | $27.19 | $27.21 | $25.48 | 8,901 |
2020-06-03 | $27.39 | $27.42 | $27.39 | $27.39 | $25.65 | 1,348 |
2020-06-02 | $26.87 | $26.92 | $26.85 | $26.92 | $25.21 | 1,252 |
2020-06-01 | $26.73 | $26.87 | $26.73 | $26.87 | $25.15 | 6,852 |
2020-05-29 | $26.40 | $26.58 | $26.23 | $26.58 | $24.89 | 2,789 |
2020-05-28 | $26.54 | $26.65 | $26.43 | $26.43 | $24.75 | 4,329 |
2020-05-27 | $26.03 | $26.03 | $25.92 | $26.03 | $24.37 | 2,602 |
2020-05-26 | $26.33 | $26.37 | $26.19 | $26.19 | $24.52 | 2,348 |
2020-05-22 | $25.77 | $25.89 | $25.70 | $25.89 | $24.24 | 7,336 |
2020-05-21 | $25.92 | $26.20 | $25.92 | $25.98 | $24.32 | 2,825 |
2020-05-20 | $26.14 | $26.28 | $26.14 | $26.22 | $24.55 | 1,933 |
2020-05-19 | $25.91 | $25.96 | $25.79 | $25.79 | $24.15 | 1,881 |
2020-05-18 | $25.76 | $25.95 | $25.76 | $25.94 | $24.29 | 1,529 |
2020-05-15 | $25.19 | $25.30 | $25.19 | $25.29 | $23.68 | 3,265 |
2020-05-14 | $24.97 | $25.27 | $24.97 | $25.21 | $23.60 | 6,187 |
2020-05-13 | $25.69 | $25.74 | $25.24 | $25.43 | $23.81 | 6,034 |
2020-05-12 | $25.92 | $25.92 | $25.63 | $25.63 | $23.99 | 1,186 |
2020-05-11 | $25.58 | $25.89 | $25.58 | $25.87 | $24.22 | 2,450 |
2020-05-08 | $25.63 | $25.73 | $25.60 | $25.73 | $24.09 | 12,376 |
2020-05-07 | $25.31 | $25.46 | $25.27 | $25.37 | $23.76 | 1,254 |
2020-05-06 | $25.30 | $25.30 | $25.19 | $25.19 | $23.58 | 2,820 |
2020-05-05 | $25.17 | $25.20 | $25.04 | $25.04 | $23.45 | 2,773 |
2020-05-04 | $25.12 | $25.20 | $24.98 | $25.18 | $23.58 | 4,703 |
2020-05-01 | $25.32 | $25.32 | $25.18 | $25.18 | $23.58 | 2,154 |
2020-04-30 | $25.75 | $25.75 | $25.49 | $25.55 | $23.92 | 1,627 |
2020-04-29 | $25.92 | $25.92 | $25.75 | $25.86 | $24.21 | 8,140 |
2020-04-28 | $25.93 | $25.98 | $25.85 | $25.85 | $24.21 | 747 |
2020-04-27 | $25.54 | $25.75 | $25.51 | $25.73 | $24.09 | 6,761 |
2020-04-24 | $25.32 | $25.49 | $25.22 | $25.49 | $23.86 | 4,032 |
2020-04-23 | $25.26 | $25.26 | $24.95 | $24.98 | $23.39 | 6,520 |
2020-04-22 | $25.37 | $25.44 | $25.34 | $25.37 | $23.76 | 11,051 |
2020-04-21 | $25.16 | $25.21 | $25.13 | $25.15 | $23.55 | 1,959 |
2020-04-20 | $25.50 | $25.91 | $25.50 | $25.57 | $23.94 | 8,758 |
2020-04-17 | $25.41 | $25.59 | $25.32 | $25.57 | $23.94 | 3,807 |
2020-04-16 | $24.85 | $24.97 | $24.76 | $24.97 | $23.38 | 4,996 |
2020-04-15 | $24.69 | $24.78 | $24.60 | $24.68 | $23.10 | 5,810 |
2020-04-14 | $25.41 | $25.51 | $25.38 | $25.38 | $23.76 | 4,188 |
2020-04-13 | $24.82 | $24.84 | $24.62 | $24.75 | $23.17 | 7,065 |
2020-04-09 | $25.00 | $25.07 | $24.99 | $25.06 | $23.47 | 3,164 |
2020-04-08 | $24.62 | $25.21 | $24.62 | $24.92 | $23.34 | 1,481 |
2020-04-07 | $24.91 | $24.97 | $24.65 | $24.65 | $23.08 | 6,216 |
2020-04-06 | $24.49 | $24.75 | $24.49 | $24.75 | $23.18 | 8,133 |
2020-04-03 | $23.96 | $23.99 | $23.80 | $23.99 | $22.46 | 6,220 |
2020-04-02 | $23.84 | $24.27 | $23.75 | $24.27 | $22.72 | 9,893 |
2020-04-01 | $23.90 | $24.04 | $23.80 | $23.80 | $22.28 | 1,871 |
2020-03-31 | $24.51 | $24.55 | $24.15 | $24.32 | $22.77 | 4,572 |
2020-03-30 | $23.97 | $24.53 | $23.97 | $24.53 | $22.97 | 14,359 |
2020-03-27 | $23.56 | $24.05 | $23.55 | $23.91 | $22.39 | 8,538 |
2020-03-26 | $23.43 | $24.38 | $23.43 | $24.38 | $22.83 | 4,059 |
2020-03-25 | $22.88 | $23.70 | $22.61 | $23.37 | $21.88 | 11,595 |
2020-03-24 | $22.33 | $22.61 | $22.09 | $22.47 | $21.04 | 6,146 |
2020-03-23 | $21.69 | $21.73 | $20.97 | $21.17 | $19.82 | 11,853 |
2020-03-20 | $22.35 | $22.59 | $21.55 | $21.55 | $20.18 | 12,595 |
2020-03-19 | $21.84 | $22.72 | $21.84 | $22.46 | $21.03 | 11,270 |
2020-03-18 | $21.79 | $21.93 | $21.16 | $21.59 | $20.21 | 19,526 |
2020-03-17 | $22.14 | $22.38 | $21.90 | $22.38 | $20.96 | 139,787 |
2020-03-16 | $20.77 | $21.67 | $20.77 | $21.35 | $19.99 | 9,710 |
2020-03-13 | $23.60 | $23.60 | $22.27 | $23.49 | $22.00 | 8,365 |
2020-03-12 | $22.89 | $22.91 | $21.82 | $22.15 | $20.74 | 7,870 |
2020-03-11 | $25.14 | $25.14 | $24.35 | $24.56 | $23.00 | 4,747 |
2020-03-10 | $25.75 | $25.76 | $25.20 | $25.75 | $24.11 | 11,779 |
2020-03-09 | $25.10 | $25.46 | $24.79 | $24.86 | $23.28 | 8,311 |
2020-03-06 | $26.44 | $26.57 | $26.35 | $26.57 | $24.88 | 15,044 |
2020-03-05 | $26.92 | $27.10 | $26.86 | $26.88 | $25.17 | 2,401 |
2020-03-04 | $27.26 | $27.67 | $27.15 | $27.67 | $25.91 | 3,416 |
2020-03-03 | $27.10 | $28.07 | $26.50 | $26.67 | $24.97 | 5,175 |
2020-03-02 | $26.24 | $26.51 | $26.14 | $26.51 | $24.82 | 8,687 |
2020-02-28 | $25.58 | $25.86 | $25.52 | $25.86 | $24.21 | 260,485 |
2020-02-27 | $26.49 | $26.66 | $26.25 | $26.25 | $24.58 | 7,764 |
2020-02-26 | $27.08 | $27.31 | $26.93 | $26.93 | $25.21 | 5,949 |
2020-02-25 | $27.51 | $27.51 | $26.84 | $26.85 | $25.14 | 8,658 |
2020-02-24 | $27.55 | $27.66 | $27.36 | $27.46 | $25.71 | 2,438 |
2020-02-21 | $28.63 | $28.76 | $28.63 | $28.71 | $26.88 | 2,805 |
2020-02-20 | $28.84 | $28.84 | $28.65 | $28.71 | $26.89 | 2,043 |
2020-02-19 | $28.88 | $28.96 | $28.88 | $28.94 | $27.09 | 2,031 |
2020-02-18 | $28.64 | $28.75 | $28.64 | $28.72 | $26.89 | 6,451 |
2020-02-14 | $28.69 | $28.69 | $28.64 | $28.68 | $26.85 | 1,762 |
2020-02-13 | $28.51 | $28.64 | $28.50 | $28.59 | $26.77 | 3,816 |
2020-02-12 | $28.71 | $28.77 | $28.69 | $28.77 | $26.94 | 2,754 |
2020-02-11 | $28.68 | $28.77 | $28.68 | $28.72 | $26.89 | 992 |
2020-02-10 | $28.48 | $28.65 | $28.48 | $28.65 | $26.82 | 3,155 |
2020-02-07 | $28.47 | $28.50 | $28.42 | $28.44 | $26.63 | 4,279 |
2020-02-06 | $28.58 | $28.62 | $28.56 | $28.62 | $26.80 | 3,043 |
2020-02-05 | $28.60 | $28.66 | $28.57 | $28.66 | $26.83 | 3,106 |
2020-02-04 | $28.26 | $28.26 | $28.23 | $28.23 | $26.43 | 1,855 |
2020-02-03 | $27.95 | $28.09 | $27.91 | $27.91 | $26.13 | 18,206 |
2020-01-31 | $28.03 | $28.03 | $27.82 | $27.88 | $26.11 | 927,998 |
2020-01-30 | $28.16 | $28.31 | $28.10 | $28.31 | $26.51 | 1,028 |
2020-01-29 | $28.26 | $28.30 | $28.21 | $28.21 | $26.42 | 3,073 |
2020-01-28 | $28.09 | $28.13 | $28.09 | $28.13 | $26.34 | 976 |
2020-01-27 | $27.91 | $27.98 | $27.91 | $27.93 | $26.15 | 1,115 |
2020-01-24 | $28.49 | $28.49 | $28.27 | $28.27 | $26.47 | 1,987 |
2020-01-23 | $28.35 | $28.42 | $28.35 | $28.42 | $26.61 | 459 |
2020-01-22 | $28.63 | $28.63 | $28.56 | $28.57 | $26.75 | 950 |
2020-01-21 | $28.48 | $28.52 | $28.45 | $28.45 | $26.64 | 2,260 |
2020-01-17 | $28.36 | $28.45 | $28.32 | $28.44 | $26.63 | 3,606 |
2020-01-16 | $28.03 | $28.14 | $28.03 | $28.14 | $26.35 | 1,015 |
2020-01-15 | $28.01 | $28.01 | $28.01 | $28.01 | $26.22 | 143 |
2020-01-14 | $27.77 | $27.89 | $27.77 | $27.88 | $26.10 | 5,030 |
2020-01-13 | $27.74 | $27.79 | $27.74 | $27.79 | $26.02 | 614 |
2020-01-10 | $27.68 | $27.71 | $27.62 | $27.62 | $25.86 | 1,609 |
2020-01-09 | $27.72 | $27.75 | $27.72 | $27.74 | $25.97 | 757 |
2020-01-08 | $27.73 | $27.85 | $27.73 | $27.82 | $26.05 | 502 |
2020-01-07 | $27.80 | $27.80 | $27.79 | $27.79 | $26.02 | 431 |
2020-01-06 | $27.75 | $27.94 | $27.75 | $27.94 | $26.16 | 2,510 |
2020-01-03 | $27.69 | $27.92 | $27.69 | $27.79 | $26.02 | 3,302 |
2020-01-02 | $27.98 | $27.99 | $27.88 | $27.97 | $26.19 | 740 |
2019-12-31 | $27.59 | $27.74 | $27.59 | $27.74 | $25.98 | 582 |
2019-12-30 | $27.81 | $27.81 | $27.66 | $27.66 | $25.90 | 1,104 |
2019-12-27 | $27.84 | $27.84 | $27.80 | $27.82 | $26.05 | 1,023 |
2019-12-26 | $27.62 | $27.68 | $27.62 | $27.68 | $25.91 | 1,012 |
2019-12-24 | $27.65 | $27.65 | $27.65 | $27.65 | $25.88 | 733 |
2019-12-23 | $27.64 | $27.67 | $27.64 | $27.66 | $25.90 | 1,607 |
2019-12-20 | $27.46 | $27.52 | $27.46 | $27.52 | $25.76 | 1,551 |
2019-12-19 | $27.38 | $27.38 | $27.37 | $27.37 | $25.63 | 1,131 |
2019-12-18 | $27.28 | $27.28 | $27.23 | $27.27 | $25.54 | 3,400 |
2019-12-17 | $27.19 | $27.19 | $27.19 | $27.19 | $25.45 | 176 |
2019-12-16 | $27.10 | $27.15 | $27.10 | $27.14 | $25.41 | 2,396 |
2019-12-13 | $26.90 | $26.90 | $26.90 | $26.90 | $25.19 | 299 |
2019-12-12 | $26.86 | $26.91 | $26.86 | $26.91 | $25.19 | 1,418 |
2019-12-11 | $26.72 | $26.80 | $26.72 | $26.77 | $25.06 | 2,144 |
2019-12-10 | $26.68 | $26.71 | $26.67 | $26.71 | $25.00 | 613 |
2019-12-09 | $26.78 | $26.81 | $26.75 | $26.75 | $25.03 | 2,594 |
2019-12-06 | $26.80 | $26.80 | $26.73 | $26.77 | $25.05 | 3,105 |
2019-12-05 | $26.64 | $26.64 | $26.57 | $26.60 | $24.89 | 2,612 |
2019-12-04 | $26.55 | $26.55 | $26.55 | $26.55 | $24.84 | 655 |
2019-12-03 | $26.30 | $26.39 | $26.28 | $26.39 | $24.69 | 5,618 |
2019-12-02 | $26.42 | $26.49 | $26.40 | $26.49 | $24.79 | 7,487 |
2019-11-29 | $26.59 | $26.59 | $26.57 | $26.57 | $24.86 | 465 |
2019-11-27 | $26.65 | $26.72 | $26.65 | $26.71 | $24.99 | 3,886 |
2019-11-26 | $26.73 | $26.73 | $26.69 | $26.69 | $24.98 | 999 |
2019-11-25 | $26.42 | $26.60 | $26.42 | $26.60 | $24.89 | 834 |
2019-11-22 | $26.39 | $26.40 | $26.39 | $26.40 | $24.70 | 1,331 |
2019-11-21 | $26.39 | $26.45 | $26.39 | $26.39 | $24.69 | 872 |
2019-11-20 | $26.45 | $26.47 | $26.44 | $26.47 | $24.77 | 1,000 |
2019-11-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.80 | 0 |
2019-11-18 | $26.50 | $26.54 | $26.50 | $26.54 | $24.83 | 149 |
2019-11-15 | $26.40 | $26.44 | $26.40 | $26.44 | $24.74 | 592 |
2019-11-14 | $26.29 | $26.30 | $26.26 | $26.30 | $24.61 | 835 |
2019-11-13 | $26.37 | $26.42 | $26.37 | $26.41 | $24.71 | 1,495 |
2019-11-12 | $26.27 | $26.28 | $26.27 | $26.27 | $24.58 | 496 |
2019-11-11 | $26.29 | $26.33 | $26.29 | $26.31 | $24.62 | 1,532 |
2019-11-08 | $26.22 | $26.28 | $26.22 | $26.27 | $24.58 | 2,330 |
2019-11-07 | $26.30 | $26.30 | $26.30 | $26.30 | $24.61 | 76 |
2019-11-06 | $26.34 | $26.34 | $26.32 | $26.32 | $24.63 | 229 |
2019-11-05 | $26.26 | $26.26 | $26.23 | $26.26 | $24.57 | 2,401 |
2019-11-04 | $26.52 | $26.54 | $26.47 | $26.47 | $24.77 | 3,192 |
2019-11-01 | $26.33 | $26.37 | $26.33 | $26.37 | $24.68 | 1,935 |
2019-10-31 | $26.30 | $26.30 | $26.29 | $26.29 | $24.60 | 314 |
2019-10-30 | $26.16 | $26.28 | $26.16 | $26.28 | $24.59 | 812 |
2019-10-29 | $26.04 | $26.14 | $26.04 | $26.14 | $24.46 | 228 |
2019-10-28 | $26.03 | $26.04 | $26.03 | $26.03 | $24.36 | 464 |
2019-10-25 | $25.94 | $25.95 | $25.94 | $25.95 | $24.28 | 272 |
2019-10-24 | $25.83 | $25.84 | $25.80 | $25.84 | $24.18 | 911 |
2019-10-23 | $25.63 | $25.67 | $25.63 | $25.67 | $24.02 | 1,709 |
2019-10-22 | $25.68 | $25.68 | $25.58 | $25.58 | $23.94 | 180 |
2019-10-21 | $25.67 | $25.67 | $25.67 | $25.67 | $24.02 | 358 |
2019-10-18 | $25.64 | $25.67 | $25.64 | $25.67 | $24.02 | 152 |
2019-10-17 | $25.75 | $25.75 | $25.69 | $25.69 | $24.04 | 296 |
2019-10-16 | $25.58 | $25.60 | $25.58 | $25.60 | $23.95 | 144 |
2019-10-15 | $25.50 | $25.62 | $25.50 | $25.59 | $23.95 | 1,037 |
2019-10-14 | $25.42 | $25.42 | $25.40 | $25.40 | $23.76 | 291 |
2019-10-11 | $25.56 | $25.56 | $25.51 | $25.51 | $23.87 | 367 |
2019-10-10 | $25.27 | $25.32 | $25.26 | $25.29 | $23.66 | 1,084 |
2019-10-09 | $25.18 | $25.24 | $25.17 | $25.24 | $23.62 | 731 |
2019-10-08 | $25.12 | $25.12 | $25.12 | $25.12 | $23.50 | 380 |
2019-10-07 | $25.42 | $25.42 | $25.38 | $25.38 | $23.75 | 915 |
2019-10-04 | $25.27 | $25.27 | $25.27 | $25.27 | $23.64 | 144 |
2019-10-03 | $24.87 | $24.94 | $24.87 | $24.94 | $23.34 | 4,568 |
2019-10-02 | $24.99 | $25.01 | $24.84 | $24.84 | $23.24 | 1,802 |
2019-10-01 | $25.54 | $25.54 | $25.42 | $25.42 | $23.78 | 143 |
2019-09-30 | $25.70 | $25.70 | $25.69 | $25.69 | $24.04 | 106 |
2019-09-27 | $25.70 | $25.70 | $25.70 | $25.70 | $24.05 | 16 |
2019-09-26 | $25.66 | $25.68 | $25.66 | $25.68 | $24.03 | 241 |
2019-09-25 | $25.46 | $25.46 | $25.46 | $25.46 | $23.82 | 38 |
2019-09-24 | $25.75 | $25.75 | $25.65 | $25.65 | $24.00 | 182 |
2019-09-23 | $25.68 | $25.69 | $25.68 | $25.68 | $24.02 | 430 |
2019-09-20 | $25.75 | $25.75 | $25.67 | $25.67 | $24.02 | 2,250 |
2019-09-19 | $25.69 | $25.69 | $25.69 | $25.69 | $24.04 | 0 |
2019-09-18 | $25.51 | $25.58 | $25.51 | $25.58 | $23.93 | 361 |
2019-09-17 | $25.61 | $25.61 | $25.61 | $25.61 | $23.96 | 0 |
2019-09-16 | $25.48 | $25.48 | $25.47 | $25.47 | $23.83 | 327 |
2019-09-13 | $25.75 | $25.75 | $25.74 | $25.75 | $24.09 | 2,310 |
2019-09-12 | $25.95 | $25.95 | $25.95 | $25.95 | $24.28 | 39 |
2019-09-11 | $25.78 | $25.86 | $25.78 | $25.86 | $24.20 | 249 |
2019-09-10 | $25.72 | $25.78 | $25.71 | $25.71 | $24.06 | 566 |
2019-09-09 | $25.87 | $25.87 | $25.86 | $25.86 | $24.20 | 254 |
2019-09-06 | $25.95 | $25.95 | $25.95 | $25.95 | $24.28 | 200 |
2019-09-05 | $25.77 | $25.77 | $25.77 | $25.77 | $24.11 | 100 |
2019-09-04 | $25.64 | $25.72 | $25.64 | $25.72 | $24.07 | 209 |
2019-09-03 | $25.45 | $25.46 | $25.41 | $25.41 | $23.78 | 701 |
2019-08-30 | $25.55 | $25.58 | $25.55 | $25.55 | $23.91 | 468 |
2019-08-29 | $25.40 | $25.41 | $25.36 | $25.36 | $23.73 | 323 |
2019-08-28 | $25.12 | $25.24 | $25.12 | $25.24 | $23.62 | 300 |
2019-08-27 | $25.34 | $25.34 | $25.29 | $25.29 | $23.67 | 885 |
2019-08-26 | $25.30 | $25.30 | $25.28 | $25.30 | $23.67 | 761 |
2019-08-23 | $25.52 | $25.52 | $25.16 | $25.16 | $23.55 | 292 |
2019-08-22 | $25.39 | $25.39 | $25.39 | $25.39 | $23.76 | 1,040 |
2019-08-21 | $25.48 | $25.49 | $25.46 | $25.47 | $23.83 | 853 |
2019-08-20 | $25.35 | $25.35 | $25.31 | $25.31 | $23.68 | 580 |
2019-08-19 | $25.44 | $25.44 | $25.40 | $25.40 | $23.77 | 269 |
2019-08-16 | $25.21 | $25.27 | $25.21 | $25.27 | $23.65 | 255 |
2019-08-15 | $24.90 | $25.00 | $24.90 | $24.99 | $23.39 | 1,349 |
2019-08-14 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 102 |
2019-08-13 | $25.58 | $25.59 | $25.58 | $25.59 | $23.95 | 356 |
2019-08-12 | $25.51 | $25.51 | $25.44 | $25.44 | $23.81 | 381 |
2019-08-09 | $25.58 | $25.58 | $25.57 | $25.57 | $23.92 | 225 |
2019-08-08 | $25.46 | $25.46 | $25.44 | $25.44 | $23.80 | 608 |
2019-08-07 | $24.95 | $25.12 | $24.95 | $25.07 | $23.46 | 830 |
2019-08-06 | $24.87 | $24.88 | $24.76 | $24.88 | $23.28 | 317 |
2019-08-05 | $24.86 | $24.89 | $24.76 | $24.89 | $23.29 | 5,865 |
2019-08-02 | $25.43 | $25.43 | $25.34 | $25.37 | $23.74 | 1,037 |
2019-08-01 | $25.52 | $25.52 | $25.33 | $25.38 | $23.75 | 853 |
2019-07-31 | $25.54 | $25.54 | $25.31 | $25.31 | $23.68 | 3,938 |
2019-07-30 | $25.31 | $25.32 | $25.29 | $25.32 | $23.70 | 1,313 |
2019-07-29 | $25.58 | $25.58 | $25.49 | $25.55 | $23.91 | 2,078 |
2019-07-26 | $25.49 | $25.50 | $25.45 | $25.45 | $23.82 | 3,621 |
2019-07-25 | $25.36 | $25.36 | $25.22 | $25.22 | $23.60 | 2,170 |
2019-07-24 | $25.52 | $25.59 | $25.52 | $25.59 | $23.95 | 1,249 |
2019-07-23 | $25.72 | $25.73 | $25.65 | $25.69 | $24.04 | 1,129 |
2019-07-22 | $25.67 | $25.67 | $25.63 | $25.63 | $23.99 | 2,051 |
2019-07-19 | $25.70 | $25.70 | $25.58 | $25.58 | $23.94 | 7,999 |
2019-07-18 | $25.64 | $25.76 | $25.64 | $25.76 | $24.11 | 1,330 |
2019-07-17 | $25.57 | $25.57 | $25.50 | $25.50 | $23.86 | 1,339 |
2019-07-16 | $25.36 | $25.36 | $25.28 | $25.28 | $23.65 | 10,615 |
2019-07-15 | $25.25 | $25.27 | $25.25 | $25.27 | $23.64 | 1,531 |
2019-07-12 | $25.21 | $25.21 | $25.14 | $25.17 | $23.56 | 1,412 |
2019-07-11 | $25.48 | $25.48 | $25.24 | $25.29 | $23.66 | 3,550 |
2019-07-10 | $25.54 | $25.54 | $25.37 | $25.42 | $23.78 | 31,530 |
2019-07-09 | $25.27 | $25.36 | $25.27 | $25.36 | $23.73 | 296 |
2019-07-08 | $25.45 | $25.48 | $25.42 | $25.45 | $23.81 | 6,978 |
2019-07-05 | $25.46 | $25.49 | $25.44 | $25.48 | $23.84 | 2,152 |
2019-07-03 | $25.85 | $25.85 | $25.85 | $25.85 | $24.19 | 174 |
2019-07-02 | $25.67 | $25.74 | $25.67 | $25.74 | $24.09 | 1,194 |
2019-07-01 | $25.70 | $25.70 | $25.55 | $25.62 | $23.97 | 3,435 |
2019-06-28 | $25.65 | $25.71 | $25.64 | $25.68 | $24.03 | 2,341 |
2019-06-27 | $25.52 | $25.56 | $25.47 | $25.51 | $23.87 | 2,355 |
2019-06-26 | $25.53 | $25.53 | $25.47 | $25.47 | $23.83 | 1,940 |
2019-06-25 | $25.73 | $25.73 | $25.57 | $25.57 | $23.93 | 2,290 |
2019-06-24 | $25.75 | $25.77 | $25.72 | $25.72 | $24.07 | 279 |
2019-06-21 | $25.57 | $25.68 | $25.55 | $25.63 | $23.98 | 3,876 |
2019-06-20 | $25.73 | $25.73 | $25.66 | $25.72 | $24.07 | 3,302 |
2019-06-19 | $25.22 | $25.42 | $25.22 | $25.39 | $23.76 | 7,660 |
2019-06-18 | $25.22 | $25.30 | $25.22 | $25.23 | $23.61 | 2,455 |
2019-06-17 | $24.88 | $24.98 | $24.88 | $24.93 | $23.33 | 5,285 |
2019-06-14 | $24.92 | $25.02 | $24.92 | $24.97 | $23.37 | 6,179 |
2019-06-13 | $25.13 | $25.13 | $25.03 | $25.05 | $23.44 | 2,510 |
2019-06-12 | $25.09 | $25.09 | $25.02 | $25.02 | $23.41 | 2,623 |
2019-06-11 | $25.09 | $25.09 | $25.00 | $25.00 | $23.39 | 1,870 |
2019-06-10 | $25.27 | $25.34 | $25.24 | $25.30 | $23.39 | 3,229 |
2019-06-07 | $25.28 | $25.35 | $25.27 | $25.29 | $23.38 | 3,420 |
2019-06-06 | $25.06 | $25.10 | $25.00 | $25.02 | $23.13 | 5,324 |
2019-06-05 | $24.93 | $24.94 | $24.90 | $24.90 | $23.02 | 1,688 |
2019-06-04 | $24.78 | $24.78 | $24.74 | $24.77 | $22.90 | 3,847 |
2019-06-03 | $24.56 | $24.70 | $24.56 | $24.70 | $22.84 | 1,358 |
2019-05-31 | $24.30 | $24.36 | $24.30 | $24.32 | $22.48 | 5,998 |
2019-05-30 | $24.41 | $24.46 | $24.34 | $24.46 | $22.61 | 4,198 |
2019-05-29 | $24.24 | $24.34 | $24.24 | $24.31 | $22.47 | 6,021 |
2019-05-28 | $24.61 | $24.62 | $24.44 | $24.44 | $22.60 | 3,219 |
2019-05-24 | $24.69 | $24.82 | $24.67 | $24.80 | $22.92 | 7,083 |
2019-05-23 | $24.38 | $24.51 | $24.38 | $24.51 | $22.66 | 8,649 |
2019-05-22 | $24.54 | $24.57 | $24.54 | $24.56 | $22.71 | 1,486 |
2019-05-21 | $24.39 | $24.42 | $24.39 | $24.42 | $22.57 | 2,796 |
2019-05-20 | $24.28 | $24.37 | $24.28 | $24.34 | $22.50 | 2,021 |
2019-05-17 | $24.41 | $24.49 | $24.39 | $24.39 | $22.55 | 3,938 |
2019-05-16 | $24.44 | $24.52 | $24.43 | $24.43 | $22.59 | 27,116 |
2019-05-15 | $24.11 | $24.16 | $24.11 | $24.13 | $22.30 | 10,250 |
2019-05-14 | $23.89 | $23.98 | $23.89 | $23.92 | $22.11 | 1,146 |
2019-05-13 | $23.75 | $23.88 | $23.75 | $23.84 | $22.04 | 9,964 |
2019-05-10 | $24.01 | $24.18 | $23.98 | $24.18 | $22.36 | 11,608 |
2019-05-09 | $23.86 | $23.95 | $23.85 | $23.95 | $22.14 | 1,163 |
2019-05-08 | $24.18 | $24.23 | $24.17 | $24.17 | $22.35 | 5,239 |
2019-05-07 | $24.12 | $24.13 | $23.96 | $23.97 | $22.16 | 3,042 |
2019-05-06 | $24.17 | $24.33 | $24.16 | $24.33 | $22.49 | 2,554 |
2019-05-03 | $24.42 | $24.49 | $24.41 | $24.49 | $22.64 | 6,369 |
2019-05-02 | $24.37 | $24.46 | $24.36 | $24.36 | $22.52 | 10,826 |
2019-05-01 | $24.48 | $24.48 | $24.37 | $24.37 | $22.53 | 376 |
2019-04-30 | $24.39 | $24.47 | $24.36 | $24.44 | $22.60 | 7,575 |
2019-04-29 | $24.27 | $24.37 | $24.27 | $24.37 | $22.53 | 5,450 |
2019-04-26 | $24.23 | $24.34 | $24.23 | $24.34 | $22.51 | 831 |
2019-04-25 | $24.08 | $24.26 | $24.08 | $24.24 | $22.41 | 4,845 |
2019-04-24 | $24.20 | $24.20 | $24.15 | $24.17 | $22.34 | 4,915 |
2019-04-23 | $23.97 | $24.14 | $23.97 | $24.11 | $22.29 | 2,988 |
2019-04-22 | $24.08 | $24.08 | $24.04 | $24.04 | $22.23 | 2,451 |
2019-04-18 | $24.15 | $24.15 | $24.09 | $24.09 | $22.27 | 1,188 |
2019-04-17 | $24.18 | $24.18 | $24.15 | $24.15 | $22.32 | 1,242 |
2019-04-16 | $24.13 | $24.13 | $24.13 | $24.13 | $22.31 | 9 |
2019-04-15 | $24.05 | $24.14 | $24.05 | $24.12 | $22.30 | 1,040 |
2019-04-12 | $23.96 | $23.99 | $23.96 | $23.99 | $22.18 | 202 |
2019-04-11 | $24.07 | $24.07 | $24.07 | $24.07 | $22.25 | 1 |
2019-04-10 | $24.07 | $24.07 | $24.07 | $24.07 | $22.26 | 4 |
2019-04-09 | $24.14 | $24.14 | $24.09 | $24.09 | $22.27 | 1,506 |
2019-04-08 | $24.12 | $24.14 | $24.12 | $24.14 | $22.32 | 233 |
2019-04-05 | $24.07 | $24.07 | $24.07 | $24.07 | $22.26 | 43 |
2019-04-04 | $24.02 | $24.05 | $24.02 | $24.05 | $22.23 | 239 |
2019-04-03 | $24.12 | $24.12 | $24.12 | $24.12 | $22.30 | 94 |
2019-04-02 | $23.96 | $24.04 | $23.96 | $24.04 | $22.22 | 428 |
2019-04-01 | $24.02 | $24.02 | $24.02 | $24.02 | $22.21 | 1 |
2019-03-29 | $23.89 | $23.90 | $23.89 | $23.90 | $22.09 | 118 |
2019-03-28 | $23.73 | $23.75 | $23.73 | $23.75 | $21.96 | 104 |
2019-03-27 | $23.73 | $23.73 | $23.73 | $23.73 | $21.94 | 0 |
2019-03-26 | $23.70 | $23.70 | $23.70 | $23.70 | $21.91 | 77 |
2019-03-25 | $23.48 | $23.51 | $23.48 | $23.51 | $21.73 | 367 |
2019-03-22 | $23.59 | $23.59 | $23.50 | $23.50 | $21.73 | 1,088 |
2019-03-21 | $23.80 | $23.96 | $23.80 | $23.96 | $22.15 | 501 |
2019-03-20 | $23.91 | $23.91 | $23.91 | $23.91 | $22.10 | 1 |
2019-03-19 | $23.92 | $23.92 | $23.84 | $23.84 | $22.04 | 323 |
2019-03-18 | $23.85 | $23.85 | $23.85 | $23.85 | $22.05 | 2 |
2019-03-15 | $23.76 | $23.76 | $23.76 | $23.76 | $21.97 | 87 |
2019-03-14 | $23.67 | $23.67 | $23.67 | $23.67 | $21.88 | 8 |
2019-03-13 | $23.34 | $23.46 | $23.34 | $23.46 | $21.69 | 338 |
2019-03-12 | $23.19 | $23.21 | $23.19 | $23.21 | $21.46 | 129 |
2019-03-11 | $23.22 | $23.25 | $23.22 | $23.25 | $21.49 | 349 |
2019-03-08 | $23.14 | $23.14 | $23.14 | $23.14 | $21.39 | 10 |
2019-03-07 | $23.12 | $23.12 | $23.12 | $23.12 | $21.37 | 136 |
2019-03-06 | $23.36 | $23.36 | $23.36 | $23.36 | $21.59 | 41 |
2019-03-05 | $23.43 | $23.43 | $23.43 | $23.43 | $21.66 | 91 |
2019-03-04 | $23.42 | $23.42 | $23.42 | $23.42 | $21.65 | 18 |
2019-03-01 | $23.44 | $23.47 | $23.44 | $23.47 | $21.70 | 129 |
2019-02-28 | $23.33 | $23.33 | $23.33 | $23.33 | $21.57 | 151 |
2019-02-27 | $23.35 | $23.35 | $23.33 | $23.33 | $21.57 | 205 |
2019-02-26 | $23.47 | $23.47 | $23.47 | $23.47 | $21.70 | 38 |
2019-02-25 | $23.33 | $23.33 | $23.30 | $23.30 | $21.54 | 128 |
2019-02-22 | $23.25 | $23.25 | $23.23 | $23.23 | $21.47 | 433 |
2019-02-21 | $23.16 | $23.16 | $23.16 | $23.16 | $21.41 | 51 |
2019-02-20 | $23.18 | $23.18 | $23.14 | $23.14 | $21.39 | 3,911 |
2019-02-19 | $23.02 | $23.02 | $23.00 | $23.00 | $21.27 | 655 |
2019-02-15 | $22.89 | $22.89 | $22.89 | $22.89 | $21.16 | 0 |
2019-02-14 | $22.62 | $22.62 | $22.62 | $22.62 | $20.91 | 11 |
2019-02-13 | $22.56 | $22.56 | $22.56 | $22.56 | $20.86 | 6 |
2019-02-12 | $22.51 | $22.51 | $22.51 | $22.51 | $20.81 | 2 |
2019-02-11 | $22.37 | $22.37 | $22.37 | $22.37 | $20.68 | 113 |
2019-02-08 | $22.29 | $22.44 | $22.29 | $22.44 | $20.74 | 916 |
2019-02-07 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 4 |
2019-02-06 | $22.63 | $22.63 | $22.63 | $22.63 | $20.93 | 16 |
2019-02-05 | $22.61 | $22.67 | $22.57 | $22.67 | $20.96 | 3,808 |
2019-02-04 | $22.41 | $22.51 | $22.41 | $22.51 | $20.81 | 15,467 |
2019-02-01 | $22.47 | $22.47 | $22.39 | $22.39 | $20.70 | 47,948 |
2019-01-31 | $22.54 | $22.54 | $22.54 | $22.54 | $20.84 | 4 |
2019-01-30 | $22.48 | $22.48 | $22.48 | $22.48 | $20.78 | 142 |
2019-01-29 | $22.42 | $22.42 | $22.42 | $22.42 | $20.72 | 15 |
2019-01-28 | $22.31 | $22.31 | $22.31 | $22.31 | $20.63 | 13 |
2019-01-25 | $22.34 | $22.34 | $22.30 | $22.30 | $20.61 | 268 |
2019-01-24 | $22.35 | $22.35 | $22.35 | $22.35 | $20.67 | 0 |
2019-01-23 | $22.24 | $22.24 | $22.24 | $22.24 | $20.56 | 2 |
2019-01-22 | $22.31 | $22.31 | $22.24 | $22.24 | $20.56 | 145 |
2019-01-18 | $22.51 | $22.51 | $22.51 | $22.51 | $20.81 | 290 |
2019-01-17 | $22.33 | $22.33 | $22.33 | $22.33 | $20.65 | 0 |
2019-01-16 | $22.21 | $22.21 | $22.21 | $22.21 | $20.53 | 10 |
2019-01-15 | $22.15 | $22.15 | $22.14 | $22.15 | $20.48 | 10,084 |
2019-01-14 | $22.16 | $22.16 | $22.16 | $22.16 | $20.49 | 13 |
2019-01-11 | $22.25 | $22.25 | $22.25 | $22.25 | $20.57 | 89 |
2019-01-10 | $22.29 | $22.32 | $22.28 | $22.28 | $20.60 | 4,624 |
2019-01-09 | $22.07 | $22.10 | $22.07 | $22.10 | $20.43 | 248 |
2019-01-08 | $21.88 | $21.88 | $21.88 | $21.88 | $20.23 | 26 |
2019-01-07 | $21.59 | $21.69 | $21.58 | $21.67 | $20.04 | 954 |
2019-01-04 | $21.38 | $21.69 | $21.38 | $21.67 | $20.03 | 999 |
2019-01-03 | $21.20 | $21.21 | $21.19 | $21.19 | $19.59 | 12,440 |
2019-01-02 | $21.12 | $21.12 | $21.12 | $21.12 | $19.53 | 0 |
2018-12-31 | $21.32 | $21.39 | $21.25 | $21.34 | $19.73 | 18,420 |
2018-12-28 | $21.15 | $21.31 | $21.15 | $21.23 | $19.63 | 5,228 |
2018-12-27 | $20.63 | $20.85 | $20.51 | $20.85 | $19.28 | 11,462 |
2018-12-26 | $20.51 | $21.09 | $20.51 | $21.09 | $19.50 | 9,083 |
2018-12-24 | $20.66 | $20.77 | $20.61 | $20.61 | $19.06 | 3,054 |
2018-12-21 | $21.06 | $21.07 | $20.81 | $20.81 | $19.24 | 13,511 |
2018-12-20 | $21.01 | $21.16 | $20.88 | $20.90 | $19.33 | 16,703 |
2018-12-19 | $21.34 | $21.38 | $21.03 | $21.05 | $19.47 | 5,368 |
2018-12-18 | $21.31 | $21.33 | $21.21 | $21.28 | $19.67 | 11,585 |
2018-12-17 | $21.44 | $21.51 | $21.29 | $21.29 | $19.68 | 1,849 |
2018-12-14 | $21.59 | $21.59 | $21.59 | $21.59 | $19.96 | 0 |
2018-12-13 | $22.10 | $22.10 | $22.10 | $22.10 | $20.43 | 0 |
2018-12-12 | $22.10 | $22.10 | $22.10 | $22.10 | $20.43 | 623 |
2018-12-11 | $21.75 | $21.75 | $21.73 | $21.73 | $20.09 | 519 |
2018-12-10 | $21.64 | $21.66 | $21.64 | $21.66 | $20.03 | 30,000 |
2018-12-07 | $21.74 | $21.74 | $21.74 | $21.74 | $20.10 | 0 |
2018-12-06 | $21.85 | $21.85 | $21.67 | $21.74 | $20.10 | 1,540 |
2018-12-04 | $22.31 | $22.36 | $22.31 | $22.36 | $20.67 | 220 |
2018-12-03 | $22.60 | $22.60 | $22.60 | $22.60 | $20.89 | 275 |
2018-11-30 | $22.37 | $22.37 | $22.37 | $22.37 | $20.68 | 100 |
2018-11-29 | $22.40 | $22.44 | $22.40 | $22.44 | $20.75 | 1,949 |
2018-11-28 | $22.35 | $22.35 | $22.35 | $22.35 | $20.66 | 245 |
2018-11-27 | $22.08 | $22.08 | $22.08 | $22.08 | $20.41 | 575 |
2018-11-26 | $22.06 | $22.06 | $22.06 | $22.06 | $20.39 | 144 |
2018-11-23 | $22.06 | $22.06 | $22.06 | $22.06 | $20.39 | 225 |
2018-11-21 | $22.06 | $22.06 | $22.06 | $22.06 | $20.39 | 225 |
2018-11-20 | $21.81 | $21.83 | $21.78 | $21.78 | $20.14 | 11,112 |
2018-11-19 | $21.82 | $21.82 | $21.82 | $21.82 | $20.17 | 0 |
2018-11-16 | $21.82 | $21.82 | $21.82 | $21.82 | $20.17 | 0 |
2018-11-15 | $21.82 | $21.82 | $21.82 | $21.82 | $20.17 | 1,102 |
2018-11-14 | $22.03 | $22.06 | $22.03 | $22.06 | $20.39 | 307 |
2018-11-13 | $22.46 | $22.46 | $22.46 | $22.46 | $20.76 | 90 |
2018-11-12 | $22.46 | $22.46 | $22.46 | $22.46 | $20.76 | 15 |
2018-11-09 | $22.46 | $22.46 | $22.46 | $22.46 | $20.76 | 15 |
2018-11-08 | $22.46 | $22.46 | $22.46 | $22.46 | $20.76 | 390 |
2018-11-07 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
2018-11-06 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
2018-11-05 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
2018-11-02 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 110 |
2018-11-01 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 500 |
2018-10-31 | $21.45 | $21.45 | $21.45 | $21.45 | $19.83 | 0 |
2018-10-30 | $21.45 | $21.45 | $21.45 | $21.45 | $19.83 | 14 |
2018-10-29 | $21.45 | $21.45 | $21.45 | $21.45 | $19.83 | 150 |
2018-10-26 | $21.63 | $21.63 | $21.63 | $21.63 | $20.00 | 238 |
2018-10-25 | $21.66 | $21.66 | $21.66 | $21.66 | $20.02 | 186 |
2018-10-24 | $22.18 | $22.18 | $22.18 | $22.18 | $20.51 | 0 |
2018-10-23 | $22.18 | $22.18 | $22.18 | $22.18 | $20.51 | 58 |
2018-10-22 | $22.18 | $22.18 | $22.18 | $22.18 | $20.51 | 162 |
2018-10-19 | $22.18 | $22.18 | $22.18 | $22.18 | $20.51 | 763 |
2018-10-18 | $21.96 | $21.96 | $21.96 | $21.96 | $20.30 | 0 |
2018-10-17 | $22.23 | $22.23 | $21.96 | $21.96 | $20.30 | 4,139 |
2018-10-16 | $22.19 | $22.19 | $22.19 | $22.19 | $20.51 | 227 |
2018-10-15 | $21.86 | $21.86 | $21.86 | $21.86 | $20.21 | 500 |
2018-10-12 | $21.78 | $21.78 | $21.74 | $21.74 | $20.10 | 85,262 |
2018-10-11 | $22.03 | $22.04 | $21.85 | $21.85 | $20.20 | 1,014 |
2018-10-10 | $23.08 | $23.08 | $23.08 | $23.08 | $21.34 | 0 |
2018-10-09 | $23.08 | $23.08 | $23.08 | $23.08 | $21.34 | 5 |
2018-10-08 | $23.08 | $23.08 | $23.08 | $23.08 | $21.34 | 51 |
2018-10-05 | $23.08 | $23.08 | $23.08 | $23.08 | $21.34 | 0 |
2018-10-04 | $23.08 | $23.08 | $23.08 | $23.08 | $21.34 | 200 |
2018-10-03 | $23.29 | $23.29 | $23.29 | $23.29 | $21.53 | 193 |
2018-10-02 | $23.31 | $23.31 | $23.31 | $23.31 | $21.55 | 0 |
2018-10-01 | $23.31 | $23.31 | $23.31 | $23.31 | $21.55 | 200 |
2018-09-28 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 13 |
2018-09-27 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
2018-09-26 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 75 |
2018-09-25 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
2018-09-24 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 38 |
2018-09-21 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 16 |
2018-09-20 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 58 |
2018-09-19 | $23.36 | $23.37 | $23.36 | $23.37 | $21.61 | 11,858 |
2018-09-18 | $23.41 | $23.41 | $23.41 | $23.41 | $21.64 | 266 |
2018-09-17 | $23.39 | $23.42 | $23.39 | $23.42 | $21.65 | 288 |
2018-09-14 | $23.30 | $23.30 | $23.30 | $23.30 | $21.54 | 73 |
2018-09-13 | $23.30 | $23.30 | $23.30 | $23.30 | $21.54 | 2 |
2018-09-12 | $23.30 | $23.30 | $23.30 | $23.30 | $21.54 | 300 |
2018-09-11 | $23.43 | $23.43 | $23.43 | $23.43 | $21.66 | 0 |
2018-09-10 | $23.43 | $23.43 | $23.43 | $23.43 | $21.66 | 157 |
2018-09-07 | $23.43 | $23.43 | $23.43 | $23.43 | $21.66 | 10 |
2018-09-06 | $23.43 | $23.43 | $23.43 | $23.43 | $21.66 | 0 |
2018-09-05 | $23.43 | $23.43 | $23.43 | $23.43 | $21.66 | 1 |
2018-09-04 | $23.43 | $23.43 | $23.43 | $23.43 | $21.66 | 114 |
2018-08-31 | $23.43 | $23.43 | $23.43 | $23.43 | $21.66 | 204 |
2018-08-30 | $23.52 | $23.52 | $23.52 | $23.52 | $21.74 | 100 |
2018-08-29 | $23.56 | $23.56 | $23.56 | $23.56 | $21.78 | 0 |
2018-08-28 | $23.56 | $23.56 | $23.56 | $23.56 | $21.78 | 1,100 |
2018-08-27 | $23.44 | $23.45 | $23.44 | $23.45 | $21.68 | 651 |
2018-08-24 | $23.19 | $23.19 | $23.19 | $23.19 | $21.44 | 0 |
2018-08-23 | $23.19 | $23.19 | $23.19 | $23.19 | $21.44 | 1,000 |
2018-08-22 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 0 |
2018-08-21 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 500 |
2018-08-20 | $22.65 | $22.65 | $22.65 | $22.65 | $20.94 | 0 |
2018-08-17 | $22.65 | $22.65 | $22.65 | $22.65 | $20.94 | 1 |
2018-08-16 | $22.65 | $22.65 | $22.65 | $22.65 | $20.94 | 0 |
2018-08-15 | $22.63 | $22.65 | $22.63 | $22.65 | $20.94 | 297 |
2018-08-14 | $22.89 | $22.89 | $22.89 | $22.89 | $21.16 | 0 |
2018-08-13 | $22.89 | $22.89 | $22.89 | $22.89 | $21.16 | 300 |
2018-08-10 | $22.90 | $22.90 | $22.90 | $22.90 | $21.17 | 169 |
2018-08-09 | $23.29 | $23.29 | $23.28 | $23.28 | $21.52 | 483 |
2018-08-08 | $23.34 | $23.34 | $23.34 | $23.34 | $21.58 | 0 |
2018-08-07 | $23.34 | $23.34 | $23.34 | $23.34 | $21.58 | 400 |
2018-08-06 | $23.09 | $23.09 | $23.09 | $23.09 | $21.35 | 198 |
2018-08-03 | $23.26 | $23.26 | $23.26 | $23.26 | $21.50 | 335 |
2018-08-02 | $23.24 | $23.24 | $23.24 | $23.24 | $21.49 | 0 |
2018-08-01 | $23.24 | $23.24 | $23.24 | $23.24 | $21.49 | 500 |
2018-07-31 | $23.39 | $23.39 | $23.39 | $23.39 | $21.62 | 0 |
2018-07-30 | $23.38 | $23.39 | $23.38 | $23.39 | $21.62 | 702 |
2018-07-27 | $23.15 | $23.15 | $23.15 | $23.15 | $21.40 | 4 |
2018-07-26 | $23.18 | $23.18 | $23.15 | $23.15 | $21.40 | 802 |
2018-07-25 | $22.86 | $22.86 | $22.86 | $22.86 | $21.13 | 0 |
2018-07-24 | $22.85 | $22.86 | $22.83 | $22.86 | $21.13 | 3,159 |
2018-07-23 | $22.87 | $22.87 | $22.87 | $22.87 | $21.14 | 0 |
2018-07-20 | $22.72 | $22.87 | $22.72 | $22.87 | $21.14 | 1,780 |
2018-07-19 | $22.65 | $22.65 | $22.65 | $22.65 | $20.94 | 28 |
2018-07-18 | $22.59 | $22.65 | $22.59 | $22.65 | $20.94 | 422 |
2018-07-17 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 316 |
2018-07-16 | $22.49 | $22.49 | $22.49 | $22.49 | $20.79 | 214 |
2018-07-13 | $22.25 | $22.25 | $22.25 | $22.25 | $20.57 | 30 |
2018-07-12 | $22.25 | $22.25 | $22.25 | $22.25 | $20.57 | 50 |
2018-07-11 | $22.25 | $22.25 | $22.25 | $22.25 | $20.57 | 100 |
2018-07-10 | $22.39 | $22.42 | $22.39 | $22.42 | $20.72 | 847 |
2018-07-09 | $22.39 | $22.39 | $22.38 | $22.38 | $20.69 | 29,121 |
2018-07-06 | $22.19 | $22.27 | $22.19 | $22.27 | $20.59 | 504 |
2018-07-05 | $22.08 | $22.08 | $22.08 | $22.08 | $20.41 | 100 |
2018-07-03 | $22.01 | $22.01 | $22.01 | $22.01 | $20.35 | 100 |
2018-07-02 | $21.70 | $21.70 | $21.70 | $21.70 | $20.06 | 137 |
2018-06-29 | $21.96 | $21.96 | $21.96 | $21.96 | $20.30 | 1,105 |
2018-06-28 | $21.55 | $21.55 | $21.55 | $21.55 | $19.92 | 167 |
2018-06-27 | $21.78 | $21.78 | $21.78 | $21.78 | $20.14 | 2 |
2018-06-26 | $21.78 | $21.78 | $21.78 | $21.78 | $20.14 | 60 |
2018-06-25 | $21.79 | $21.79 | $21.77 | $21.78 | $20.14 | 2,310 |
2018-06-22 | $22.90 | $22.90 | $22.90 | $22.90 | $21.17 | 0 |
2018-06-21 | $22.90 | $22.90 | $22.90 | $22.90 | $21.17 | 60 |
2018-06-20 | $22.90 | $22.90 | $22.90 | $22.90 | $21.17 | 0 |
2018-06-19 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
2018-06-18 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
2018-06-15 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 87 |
2018-06-14 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
2018-06-13 | $22.91 | $22.91 | $22.90 | $22.90 | $20.62 | 2,945 |
2018-06-12 | $22.67 | $22.67 | $22.67 | $22.67 | $20.42 | 0 |
2018-06-11 | $22.67 | $22.67 | $22.67 | $22.67 | $20.42 | 0 |
2018-06-08 | $22.67 | $22.67 | $22.67 | $22.67 | $20.42 | 1,885 |
2018-06-07 | $22.78 | $22.78 | $22.78 | $22.78 | $20.51 | 0 |
2018-06-06 | $22.78 | $22.78 | $22.78 | $22.78 | $20.51 | 0 |
2018-06-05 | $22.78 | $22.78 | $22.78 | $22.78 | $20.51 | 0 |
2018-06-04 | $22.78 | $22.78 | $22.78 | $22.78 | $20.51 | 100 |
2018-06-01 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 83 |
2018-05-31 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 0 |
2018-05-30 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 105 |
2018-05-29 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 114 |
2018-05-25 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 0 |
2018-05-24 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 0 |
2018-05-23 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 30 |
2018-05-22 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 15 |
2018-05-21 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 0 |
2018-05-18 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 4 |
2018-05-17 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 1,700 |
2018-05-16 | $23.28 | $23.28 | $23.28 | $23.28 | $20.96 | 300 |
2018-05-15 | $23.26 | $23.26 | $23.24 | $23.25 | $20.94 | 2,775 |
2018-05-14 | $23.13 | $23.13 | $23.13 | $23.13 | $20.83 | 0 |
2018-05-11 | $23.13 | $23.13 | $23.13 | $23.13 | $20.83 | 0 |
2018-05-10 | $23.13 | $23.13 | $23.13 | $23.13 | $20.83 | 100 |
2018-05-09 | $22.79 | $22.79 | $22.79 | $22.79 | $20.52 | 0 |
2018-05-08 | $22.79 | $22.79 | $22.79 | $22.79 | $20.52 | 0 |
2018-05-07 | $22.79 | $22.79 | $22.79 | $22.79 | $20.52 | 0 |
2018-05-04 | $22.80 | $22.80 | $22.79 | $22.79 | $20.52 | 545 |
2018-05-03 | $22.94 | $22.94 | $22.94 | $22.94 | $20.66 | 0 |
2018-05-02 | $22.94 | $22.94 | $22.94 | $22.94 | $20.66 | 100 |
2018-05-01 | $22.98 | $22.98 | $22.98 | $22.98 | $20.69 | 0 |
2018-04-30 | $22.98 | $22.98 | $22.98 | $22.98 | $20.69 | 200 |
2018-04-27 | $23.05 | $23.05 | $23.05 | $23.05 | $20.76 | 44 |
2018-04-26 | $23.05 | $23.05 | $23.05 | $23.05 | $20.76 | 28 |
2018-04-25 | $23.05 | $23.05 | $23.05 | $23.05 | $20.76 | 61 |
2018-04-24 | $23.09 | $23.09 | $23.05 | $23.05 | $20.76 | 34,695 |
2018-04-23 | $23.12 | $23.12 | $23.12 | $23.12 | $20.82 | 58,603 |
2018-04-20 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-19 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-18 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-17 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-16 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-13 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 2 |
2018-04-12 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-11 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-10 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-09 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-06 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-05 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-04 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-03 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-04-02 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 4 |
2018-03-29 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 0 |
2018-03-28 | $23.07 | $23.07 | $23.07 | $23.07 | $20.78 | 200 |
2018-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
2018-03-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
2018-03-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 223 |
2018-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 200 |
2018-03-21 | $23.31 | $23.34 | $23.31 | $23.34 | $21.02 | 353 |
2018-03-20 | $23.35 | $23.35 | $23.34 | $23.34 | $21.02 | 2,396 |
2018-03-19 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 42 |
2018-03-16 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 4 |
2018-03-15 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 0 |
2018-03-14 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 146 |
2018-03-13 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 42 |
2018-03-12 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 0 |
2018-03-09 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 0 |
2018-03-08 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 5 |
2018-03-07 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 3,524 |
2018-03-06 | $23.22 | $23.22 | $23.22 | $23.22 | $20.91 | 0 |
2018-03-05 | $23.22 | $23.22 | $23.22 | $23.22 | $20.91 | 0 |
2018-03-02 | $23.22 | $23.22 | $23.22 | $23.22 | $20.91 | 104 |
2018-03-01 | $23.30 | $23.30 | $23.30 | $23.30 | $20.98 | 10,140 |
2018-02-28 | $24.01 | $24.01 | $24.01 | $24.01 | $21.62 | 0 |
2018-02-27 | $24.01 | $24.01 | $24.01 | $24.01 | $21.62 | 2 |
2018-02-26 | $24.01 | $24.01 | $24.01 | $24.01 | $21.62 | 2 |
2018-02-23 | $24.01 | $24.01 | $24.01 | $24.01 | $21.62 | 163 |
2018-02-22 | $24.26 | $24.26 | $24.26 | $24.26 | $21.84 | 9 |
2018-02-21 | $24.26 | $24.26 | $24.26 | $24.26 | $21.84 | 2 |
2018-02-20 | $24.26 | $24.26 | $24.26 | $24.26 | $21.84 | 0 |
2018-02-16 | $24.26 | $24.26 | $24.26 | $24.26 | $21.84 | 178 |
2018-02-15 | $24.27 | $24.27 | $24.27 | $24.27 | $21.86 | 25,010 |
2018-02-14 | $23.58 | $23.58 | $23.58 | $23.58 | $21.23 | 0 |
2018-02-13 | $23.58 | $23.58 | $23.58 | $23.58 | $21.23 | 100 |
2018-02-12 | $23.79 | $23.79 | $23.79 | $23.79 | $21.42 | 0 |
2018-02-09 | $23.79 | $23.79 | $23.79 | $23.79 | $21.42 | 1 |
2018-02-08 | $23.79 | $23.79 | $23.79 | $23.79 | $21.42 | 100 |
Franklin FTSE Switzerland ETF (FLSW) News Headlines
Recent Franklin FTSE Switzerland ETF (FLSW) News
Similar Companies to Franklin FTSE Switzerland ETF (FLSW) 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 | -- | -- | -- |