Franklin FTSE Australia ETF (FLAU) Exchange: NYSE ARCA

Data as of May 2, 2025

$29.08 ($0.14) 0.48%

Franklin FTSE Australia ETF - Daily Information
Click for more stock information on Franklin FTSE Australia ETF.
Daily Information Data
Date May 2, 2025
Open $28.94
Previous Close $29.08
High $29.08
Low $28.63
Adjusted Open $28.94
Previous Adjusted Close $29.08
Adjusted High $29.08
Adjusted Low $28.63

About Franklin FTSE Australia ETF (FLAU)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Australia Capped Index and in depositary receipts representing such securities. The FTSE Australia 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 Australia Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Australia Capped Index’s weight. The FTSE Australia Capped Index is based on the FTSE Australia Index and is designed to measure the performance of Australian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Australia Capped Index based on measures such as the company’s 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 Australia Capped Index was comprised of 104 securities with capitalizations ranging from $968 million to $116.28 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 Australia Capped Index. The investment manager seeks to achieve, over time, a correlation between the Fund’s performance, before fees and expenses, and that of the FTSE Australia 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 Australia Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Australia Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Australia 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 Australia Capped Index, but may not track the FTSE Australia Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Australia 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 Australia Capped Index, including securities that resemble those included in the FTSE Australia 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 Australia Capped Index is concentrated. As of May 29, 2020, the FTSE Australia Capped Index was concentrated in the financials sector.

Historical Stock Data for Franklin FTSE Australia ETF (FLAU)

Date Open High Low Close Adj.Close Volume
2025-04-30 $28.94 $29.08 $28.63 $29.08 $29.08 2,396
2025-04-29 $28.90 $29.04 $28.87 $28.94 $28.94 8,101
2025-04-28 $28.80 $28.86 $28.72 $28.86 $28.86 5,302
2025-04-25 $28.73 $28.93 $28.73 $28.92 $28.92 553
2025-04-24 $28.69 $28.94 $28.69 $28.94 $28.94 3,663
2025-04-23 $28.60 $28.70 $28.19 $28.30 $28.30 5,044
2025-04-22 $28.24 $28.29 $28.24 $28.29 $28.29 892
2025-04-21 $27.86 $27.86 $27.61 $27.78 $27.78 1,093
2025-04-17 $27.77 $28.02 $27.69 $27.88 $27.88 16,996
2025-04-16 $27.78 $27.81 $27.58 $27.58 $27.58 2,069
2025-04-15 $27.53 $27.61 $27.52 $27.52 $27.52 749
2025-04-14 $27.28 $27.68 $27.28 $27.50 $27.50 17,671
2025-04-11 $26.59 $26.94 $26.48 $26.94 $26.94 28,281
2025-04-10 $25.88 $26.54 $25.88 $26.35 $26.35 2,071
2025-04-09 $25.03 $26.85 $25.00 $26.73 $26.73 6,740
2025-04-08 $25.96 $25.96 $24.41 $24.52 $24.52 11,787
2025-04-07 $24.53 $24.90 $24.42 $24.67 $24.67 6,875
2025-04-04 $27.11 $27.11 $24.65 $24.96 $24.96 45,980
2025-04-03 $27.76 $27.80 $27.40 $27.48 $27.48 10,079
2025-04-02 $28.00 $28.13 $27.98 $28.13 $28.13 28,624
2025-04-01 $27.79 $28.07 $27.79 $28.02 $28.02 1,353
2025-03-31 $27.35 $27.65 $27.25 $27.63 $27.63 3,402
2025-03-28 $28.11 $28.11 $27.74 $27.74 $27.74 18,668
2025-03-27 $28.05 $28.05 $28.04 $28.04 $28.04 529
2025-03-26 $28.22 $28.22 $27.97 $27.97 $27.97 3,956
2025-03-25 $28.18 $28.21 $28.07 $28.07 $28.07 151,106
2025-03-24 $27.93 $28.03 $27.93 $28.03 $28.03 1,066
2025-03-21 $27.63 $27.71 $27.50 $27.69 $27.69 5,372
2025-03-20 $27.74 $27.87 $27.74 $27.82 $27.82 4,013
2025-03-19 $27.72 $28.02 $27.72 $28.02 $28.02 2,195
2025-03-18 $27.81 $27.96 $27.68 $27.78 $27.78 230,402
2025-03-17 $27.86 $28.27 $27.86 $28.25 $28.25 1,992
2025-03-14 $27.42 $27.79 $27.42 $27.79 $27.79 1,304
2025-03-13 $27.22 $27.32 $27.10 $27.12 $27.12 5,004
2025-03-12 $27.57 $27.57 $27.32 $27.46 $27.46 6,273
2025-03-11 $27.62 $27.62 $27.32 $27.55 $27.55 3,702
2025-03-10 $27.89 $27.89 $27.48 $27.65 $27.65 1,487
2025-03-07 $27.91 $28.20 $27.91 $28.19 $28.19 5,701
2025-03-06 $28.53 $28.57 $28.35 $28.39 $28.39 4,992
2025-03-05 $28.56 $28.77 $28.56 $28.77 $28.77 567
2025-03-04 $27.96 $28.46 $27.87 $28.23 $28.23 4,100
2025-03-03 $28.62 $28.65 $28.19 $28.19 $28.19 6,312
2025-02-28 $28.18 $28.36 $28.12 $28.30 $28.30 8,706
2025-02-27 $28.61 $28.61 $28.30 $28.34 $28.34 1,479
2025-02-26 $28.97 $29.02 $28.81 $28.81 $28.81 4,574
2025-02-25 $29.10 $29.10 $28.77 $29.01 $29.01 7,644
2025-02-24 $29.13 $29.21 $29.10 $29.10 $29.10 589
2025-02-21 $29.25 $29.25 $28.95 $28.98 $28.98 7,487
2025-02-20 $29.60 $29.66 $29.60 $29.66 $29.66 501
2025-02-19 $29.46 $29.55 $29.42 $29.53 $29.53 4,231
2025-02-18 $29.95 $30.03 $29.89 $29.90 $29.90 2,136
2025-02-14 $30.17 $30.26 $30.03 $30.03 $30.03 3,787
2025-02-13 $29.78 $30.30 $29.78 $30.30 $30.30 3,781
2025-02-12 $29.66 $29.93 $29.66 $29.86 $29.86 2,683
2025-02-11 $29.61 $29.68 $29.60 $29.68 $29.68 1,570
2025-02-10 $29.58 $29.77 $29.58 $29.69 $29.69 1,148
2025-02-07 $29.69 $29.69 $29.44 $29.44 $29.44 1,668
2025-02-06 $29.67 $29.79 $29.64 $29.66 $29.66 4,406
2025-02-05 $29.42 $29.63 $29.42 $29.59 $29.59 6,303
2025-02-04 $29.02 $29.36 $29.02 $29.32 $29.32 6,386
2025-02-03 $28.71 $29.14 $28.68 $29.02 $29.02 2,748
2025-01-31 $29.38 $29.55 $29.14 $29.14 $29.14 12,816
2025-01-30 $29.51 $29.51 $29.46 $29.46 $29.46 565
2025-01-29 $29.21 $29.21 $29.21 $29.21 $29.21 199
2025-01-28 $29.22 $29.29 $29.20 $29.24 $29.24 4,190
2025-01-27 $29.20 $29.36 $29.20 $29.36 $29.36 29,157
2025-01-24 $29.39 $29.51 $29.39 $29.42 $29.42 5,591
2025-01-23 $29.27 $29.27 $29.27 $29.27 $29.27 140
2025-01-22 $29.39 $29.39 $29.16 $29.16 $29.16 1,908
2025-01-21 $29.05 $29.22 $29.05 $29.22 $29.22 900
2025-01-17 $28.82 $28.82 $28.69 $28.69 $28.69 1,588
2025-01-16 $28.74 $28.79 $28.73 $28.73 $28.73 568
2025-01-15 $28.81 $28.86 $28.64 $28.78 $28.78 2,684
2025-01-14 $28.30 $28.30 $28.25 $28.30 $28.30 1,474
2025-01-13 $27.92 $28.19 $27.92 $28.19 $28.19 860
2025-01-10 $28.42 $28.42 $28.14 $28.14 $28.14 5,304
2025-01-08 $28.74 $28.74 $28.74 $28.74 $28.74 21
2025-01-07 $28.99 $28.99 $28.61 $28.61 $28.61 730
2025-01-06 $28.61 $28.61 $28.61 $28.61 $28.61 313
2025-01-03 $28.49 $28.63 $28.34 $28.54 $28.54 30,315
2025-01-02 $28.25 $28.25 $28.11 $28.17 $28.17 5,411
2024-12-31 $28.07 $28.07 $27.93 $28.02 $28.02 4,247
2024-12-30 $28.30 $28.52 $27.92 $28.23 $28.23 18,938
2024-12-27 $28.35 $28.40 $28.28 $28.32 $28.32 6,233
2024-12-26 $28.47 $28.53 $28.45 $28.53 $28.53 1,558
2024-12-24 $28.47 $28.47 $28.43 $28.43 $28.43 423
2024-12-23 $28.14 $28.41 $28.05 $28.41 $28.41 1,266
2024-12-20 $27.79 $28.25 $27.79 $27.91 $27.91 9,528
2024-12-19 $28.69 $28.75 $28.63 $28.63 $28.03 2,395
2024-12-18 $29.61 $29.67 $28.76 $28.76 $28.15 2,788
2024-12-17 $29.80 $29.80 $29.61 $29.73 $29.10 2,020
2024-12-16 $29.76 $29.76 $29.60 $29.70 $29.08 1,603
2024-12-13 $29.86 $29.86 $29.60 $29.71 $29.08 1,887
2024-12-12 $30.00 $30.00 $29.75 $29.85 $29.22 3,940
2024-12-11 $30.13 $30.33 $30.02 $30.25 $29.61 4,353
2024-12-10 $30.38 $30.38 $30.22 $30.22 $29.59 1,320
2024-12-09 $30.89 $31.03 $30.68 $30.69 $30.05 18,808
2024-12-06 $30.39 $30.39 $30.31 $30.31 $29.68 367
2024-12-05 $30.83 $30.83 $30.83 $30.83 $30.18 150
2024-12-04 $30.85 $30.88 $30.85 $30.88 $30.23 679
2024-12-03 $31.16 $31.19 $31.07 $31.10 $30.45 700
2024-12-02 $31.00 $31.21 $31.00 $31.18 $30.53 878
2024-11-29 $31.03 $31.24 $31.03 $31.24 $31.24 611
2024-11-27 $31.08 $31.08 $31.06 $31.06 $31.06 1,168
2024-11-26 $30.84 $30.84 $30.67 $30.67 $30.67 296
2024-11-25 $31.18 $31.19 $31.05 $31.11 $31.11 3,477
2024-11-22 $31.00 $31.07 $31.00 $31.05 $31.05 1,412
2024-11-21 $30.84 $30.97 $30.84 $30.97 $30.97 792
2024-11-20 $30.75 $30.75 $30.75 $30.75 $30.75 111
2024-11-19 $30.59 $30.89 $30.57 $30.85 $30.85 6,648
2024-11-18 $30.36 $30.67 $30.36 $30.60 $30.60 10,390
2024-11-15 $30.28 $30.28 $30.12 $30.23 $30.23 33,940
2024-11-14 $30.38 $30.39 $30.21 $30.21 $30.21 801
2024-11-13 $30.22 $30.23 $30.12 $30.15 $30.15 1,575
2024-11-12 $30.44 $30.44 $30.19 $30.19 $30.19 1,103
2024-11-11 $30.85 $31.00 $30.64 $30.64 $30.64 2,306
2024-11-08 $30.88 $30.88 $30.50 $30.65 $30.65 15,591
2024-11-07 $31.33 $31.33 $31.33 $31.33 $31.33 218
2024-11-06 $30.22 $30.41 $30.22 $30.41 $30.41 256
2024-11-05 $30.51 $30.60 $30.51 $30.60 $30.60 3,202
2024-11-04 $30.41 $30.41 $30.17 $30.17 $30.17 1,019
2024-11-01 $30.33 $30.33 $30.10 $30.10 $30.10 464
2024-10-31 $29.89 $30.10 $29.89 $30.06 $30.06 2,084
2024-10-30 $30.23 $30.30 $30.23 $30.30 $30.30 397
2024-10-29 $30.52 $30.52 $30.46 $30.49 $30.49 2,322
2024-10-28 $30.63 $30.66 $30.63 $30.66 $30.66 529
2024-10-25 $30.80 $30.83 $30.59 $30.59 $30.59 401
2024-10-24 $30.87 $30.87 $30.71 $30.75 $30.75 2,245
2024-10-23 $30.70 $30.70 $30.60 $30.60 $30.60 906
2024-10-22 $30.90 $31.01 $30.87 $31.01 $31.01 21,703
2024-10-21 $31.32 $31.32 $31.03 $31.03 $31.03 897
2024-10-18 $31.50 $31.50 $31.50 $31.50 $31.50 65
2024-10-17 $31.43 $31.45 $31.42 $31.44 $31.44 1,396
2024-10-16 $31.34 $31.35 $31.20 $31.20 $31.20 23,166
2024-10-15 $31.34 $31.34 $31.20 $31.20 $31.20 1,839
2024-10-14 $31.21 $31.44 $31.21 $31.44 $31.44 2,517
2024-10-11 $31.38 $31.38 $31.38 $31.38 $31.38 375
2024-10-10 $31.03 $31.20 $30.98 $31.20 $31.20 483
2024-10-09 $31.09 $31.09 $31.08 $31.08 $31.08 901
2024-10-08 $31.10 $31.15 $31.07 $31.15 $31.15 932
2024-10-07 $31.38 $31.38 $31.26 $31.26 $31.26 1,225
2024-10-04 $31.34 $31.40 $31.34 $31.38 $31.38 7,436
2024-10-03 $31.62 $31.65 $31.50 $31.56 $31.56 4,955
2024-10-02 $31.88 $31.89 $31.88 $31.89 $31.89 449
2024-10-01 $32.04 $32.09 $31.85 $31.97 $31.97 2,759
2024-09-30 $32.24 $32.28 $31.98 $32.12 $32.12 15,063
2024-09-27 $32.04 $32.04 $32.00 $32.00 $32.00 481
2024-09-26 $31.96 $31.99 $31.96 $31.99 $31.99 245
2024-09-25 $31.49 $31.49 $31.32 $31.32 $31.32 1,283
2024-09-24 $31.72 $31.75 $31.72 $31.75 $31.75 1,070
2024-09-23 $31.51 $31.51 $31.51 $31.51 $31.51 445
2024-09-20 $31.27 $31.34 $31.22 $31.34 $31.34 7,705
2024-09-19 $31.71 $31.74 $31.67 $31.67 $31.67 1,348
2024-09-18 $31.12 $31.35 $30.96 $30.96 $30.96 3,556
2024-09-17 $31.14 $31.14 $30.95 $30.98 $30.98 440
2024-09-16 $31.01 $31.11 $31.01 $31.11 $31.11 777
2024-09-13 $30.73 $30.73 $30.66 $30.70 $30.70 1,360
2024-09-12 $30.60 $30.84 $30.60 $30.84 $30.84 1,720
2024-09-11 $30.00 $30.23 $29.95 $30.23 $30.23 3,316
2024-09-10 $30.09 $30.11 $29.89 $30.06 $30.06 8,088
2024-09-09 $30.16 $30.20 $30.16 $30.20 $30.20 923
2024-09-06 $29.75 $29.75 $29.75 $29.75 $29.75 1,539
2024-09-05 $30.35 $30.43 $30.17 $30.28 $30.28 14,918
2024-09-04 $30.13 $30.13 $30.13 $30.13 $30.13 79
2024-09-03 $29.97 $29.97 $29.97 $29.97 $29.97 301
2024-08-30 $30.62 $30.68 $30.46 $30.68 $30.68 2,229
2024-08-29 $30.82 $30.82 $30.82 $30.82 $30.82 113
2024-08-28 $30.61 $30.61 $30.40 $30.54 $30.54 1,704
2024-08-27 $30.45 $30.57 $30.45 $30.57 $30.57 513
2024-08-26 $30.77 $30.81 $30.68 $30.70 $30.70 2,518
2024-08-23 $30.50 $30.66 $30.50 $30.66 $30.66 904
2024-08-22 $30.04 $30.04 $29.89 $29.89 $29.89 382
2024-08-21 $30.15 $30.28 $30.15 $30.28 $30.28 254
2024-08-20 $29.87 $29.98 $29.87 $29.90 $29.90 3,589
2024-08-19 $29.96 $30.14 $29.96 $30.14 $30.14 538
2024-08-16 $29.50 $29.59 $29.50 $29.58 $29.58 595
2024-08-15 $29.28 $29.28 $29.28 $29.28 $29.28 110
2024-08-14 $28.92 $29.05 $28.92 $28.97 $28.97 684
2024-08-13 $28.82 $29.16 $28.82 $29.15 $29.15 1,983
2024-08-12 $28.69 $28.69 $28.69 $28.69 $28.69 236
2024-08-09 $28.60 $28.77 $28.60 $28.70 $28.70 1,412
2024-08-08 $28.25 $28.54 $28.20 $28.54 $28.54 2,231
2024-08-07 $28.30 $28.30 $27.77 $27.85 $27.85 2,414
2024-08-06 $27.75 $27.98 $27.75 $27.91 $27.91 1,171
2024-08-05 $27.62 $27.62 $27.35 $27.45 $27.45 2,939
2024-08-02 $28.57 $28.57 $28.29 $28.43 $28.43 2,451
2024-08-01 $29.17 $29.17 $28.75 $28.86 $28.86 4,402
2024-07-31 $29.45 $29.63 $29.45 $29.62 $29.62 879
2024-07-30 $29.15 $29.16 $29.07 $29.16 $29.16 908
2024-07-29 $29.17 $29.17 $29.01 $29.01 $29.01 510
2024-07-26 $29.07 $29.25 $29.07 $29.17 $29.17 15,298
2024-07-25 $28.67 $28.94 $28.63 $28.79 $28.79 146,303
2024-07-24 $29.20 $29.22 $28.95 $28.95 $28.95 6,362
2024-07-23 $29.48 $29.49 $29.41 $29.41 $29.41 1,887
2024-07-22 $29.50 $29.61 $29.50 $29.59 $29.59 2,849
2024-07-19 $29.70 $29.70 $29.56 $29.56 $29.56 48,521
2024-07-18 $30.12 $30.12 $29.70 $29.72 $29.72 1,624
2024-07-17 $30.19 $30.19 $30.03 $30.03 $30.03 9,126
2024-07-16 $30.00 $30.18 $30.00 $30.18 $30.18 4,764
2024-07-15 $30.20 $30.20 $30.16 $30.16 $30.16 224
2024-07-12 $30.19 $30.46 $30.19 $30.30 $30.30 13,963
2024-07-11 $29.96 $29.97 $29.86 $29.86 $29.86 921
2024-07-10 $29.71 $29.72 $29.66 $29.72 $29.72 638
2024-07-09 $29.30 $29.34 $29.30 $29.31 $29.31 2,710
2024-07-08 $29.38 $29.38 $29.26 $29.29 $29.29 2,802
2024-07-05 $29.26 $29.51 $29.26 $29.46 $29.46 6,375
2024-07-03 $29.11 $29.36 $29.11 $29.32 $29.32 3,301
2024-07-02 $28.67 $28.79 $28.67 $28.79 $28.79 17,867
2024-07-01 $28.79 $28.79 $28.73 $28.74 $28.74 361
2024-06-28 $28.93 $28.93 $28.82 $28.82 $28.82 692
2024-06-27 $28.90 $28.90 $28.79 $28.88 $28.88 17,456
2024-06-26 $28.68 $28.68 $28.61 $28.64 $28.64 1,146
2024-06-25 $28.96 $28.96 $28.91 $28.96 $28.96 964
2024-06-24 $28.98 $28.98 $28.89 $28.90 $28.90 1,535
2024-06-21 $28.76 $28.79 $28.76 $28.79 $28.79 2,068
2024-06-20 $29.24 $29.25 $29.13 $29.23 $28.88 2,750
2024-06-18 $29.02 $29.17 $29.02 $29.17 $28.83 906
2024-06-17 $28.65 $28.88 $28.65 $28.86 $28.52 2,186
2024-06-14 $28.71 $28.78 $28.65 $28.78 $28.44 1,753
2024-06-13 $28.83 $28.99 $28.83 $28.98 $28.64 724
2024-06-12 $29.30 $29.34 $29.17 $29.17 $28.83 3,895
2024-06-11 $28.66 $28.74 $28.66 $28.74 $28.40 769
2024-06-10 $29.15 $29.15 $28.95 $29.07 $28.73 2,586
2024-06-07 $29.17 $29.24 $29.02 $29.02 $28.68 1,113
2024-06-06 $29.28 $29.43 $29.28 $29.43 $29.08 394
2024-06-05 $29.25 $29.34 $29.14 $29.34 $28.99 5,625
2024-06-04 $28.93 $28.97 $28.82 $28.97 $28.63 1,583
2024-06-03 $29.15 $29.20 $29.01 $29.18 $28.84 3,701
2024-05-31 $28.81 $28.95 $28.68 $28.95 $28.95 3,573
2024-05-30 $28.78 $28.83 $28.68 $28.77 $28.77 3,201
2024-05-29 $28.59 $28.59 $28.39 $28.43 $28.43 7,770
2024-05-28 $29.22 $29.22 $28.88 $28.89 $28.89 8,534
2024-05-24 $28.92 $29.03 $28.92 $28.97 $28.97 10,234
2024-05-23 $28.99 $29.04 $28.75 $28.79 $28.79 1,287
2024-05-22 $29.09 $29.12 $28.87 $28.88 $28.88 5,490
2024-05-21 $29.48 $29.56 $29.43 $29.56 $29.56 946
2024-05-20 $29.56 $29.56 $29.42 $29.42 $29.42 2,183
2024-05-17 $29.45 $29.65 $29.45 $29.65 $29.65 3,414
2024-05-16 $29.51 $29.51 $29.44 $29.46 $29.46 276,533
2024-05-15 $29.07 $29.43 $29.07 $29.43 $29.43 4,449
2024-05-14 $28.86 $28.98 $28.78 $28.92 $28.92 2,574
2024-05-13 $28.99 $28.99 $28.72 $28.85 $28.85 519,573
2024-05-10 $28.85 $28.85 $28.68 $28.68 $28.68 2,916
2024-05-09 $28.55 $28.79 $28.55 $28.79 $28.79 916
2024-05-08 $28.73 $28.76 $28.69 $28.76 $28.76 1,396
2024-05-07 $28.91 $28.98 $28.91 $28.93 $28.93 3,074
2024-05-06 $28.61 $28.70 $28.57 $28.67 $28.67 6,620
2024-05-03 $28.32 $28.33 $28.32 $28.33 $28.33 1,132
2024-05-02 $27.80 $27.98 $27.65 $27.94 $27.94 9,116
2024-05-01 $27.44 $27.70 $27.31 $27.31 $27.31 7,239
2024-04-30 $27.85 $27.93 $27.46 $27.46 $27.46 16,069
2024-04-29 $28.02 $28.08 $28.02 $28.06 $28.06 3,104
2024-04-26 $27.72 $27.79 $27.72 $27.79 $27.79 1,205
2024-04-25 $27.43 $27.90 $27.41 $27.68 $27.68 24,297
2024-04-24 $27.84 $27.84 $27.66 $27.79 $27.79 3,586
2024-04-23 $28.01 $28.04 $27.98 $28.03 $28.03 2,829
2024-04-22 $27.58 $27.78 $27.53 $27.71 $27.71 6,742
2024-04-19 $27.45 $27.45 $27.29 $27.38 $27.38 3,589
2024-04-18 $27.52 $27.53 $27.27 $27.32 $27.32 6,853
2024-04-17 $27.47 $27.66 $27.33 $27.52 $27.52 2,496
2024-04-16 $27.33 $27.33 $27.11 $27.22 $27.22 5,706
2024-04-15 $28.17 $28.21 $27.65 $27.79 $27.79 17,916
2024-04-12 $28.28 $28.28 $27.95 $28.00 $28.00 4,054
2024-04-11 $28.41 $28.57 $28.29 $28.57 $28.57 3,357
2024-04-10 $28.54 $28.57 $28.34 $28.47 $28.47 13,215
2024-04-09 $29.18 $29.18 $28.96 $29.12 $29.12 2,315
2024-04-08 $28.84 $28.93 $28.84 $28.90 $28.90 11,963
2024-04-05 $28.61 $28.84 $28.61 $28.77 $28.77 10,990
2024-04-04 $29.04 $29.10 $28.60 $28.60 $28.60 4,220
2024-04-03 $28.53 $28.71 $28.45 $28.66 $28.66 9,612
2024-04-02 $28.62 $28.72 $28.57 $28.71 $28.71 24,396
2024-04-01 $28.89 $28.89 $28.67 $28.76 $28.76 16,925
2024-03-28 $28.89 $28.89 $28.82 $28.83 $28.83 2,035
2024-03-27 $28.67 $28.85 $28.63 $28.85 $28.85 7,308
2024-03-26 $28.56 $28.57 $28.39 $28.39 $28.39 7,721
2024-03-25 $28.55 $28.64 $28.50 $28.50 $28.50 12,112
2024-03-22 $28.44 $28.45 $28.40 $28.40 $28.40 13,512
2024-03-21 $28.59 $28.63 $28.56 $28.59 $28.59 3,361
2024-03-20 $28.20 $28.59 $28.20 $28.59 $28.59 1,319
2024-03-19 $28.07 $28.26 $28.07 $28.26 $28.26 7,318
2024-03-18 $28.17 $28.28 $28.15 $28.21 $28.21 7,405
2024-03-15 $28.19 $28.19 $28.04 $28.13 $28.13 11,450
2024-03-14 $28.59 $28.59 $28.23 $28.25 $28.25 5,766
2024-03-13 $28.71 $28.82 $28.71 $28.79 $28.79 5,904
2024-03-12 $28.50 $28.57 $28.50 $28.57 $28.57 2,958
2024-03-11 $28.47 $28.57 $28.43 $28.57 $28.57 6,632
2024-03-08 $29.19 $29.25 $28.93 $28.94 $28.94 10,178
2024-03-07 $28.89 $28.99 $28.89 $28.96 $28.96 6,815
2024-03-06 $28.49 $28.57 $28.46 $28.51 $28.51 4,651
2024-03-05 $28.11 $28.13 $28.03 $28.03 $28.03 2,581
2024-03-04 $28.04 $28.10 $28.04 $28.10 $28.10 1,973
2024-03-01 $28.02 $28.31 $28.02 $28.30 $28.30 1,332
2024-02-29 $27.87 $27.99 $27.87 $27.99 $27.99 15,252
2024-02-28 $27.75 $27.75 $27.75 $27.75 $27.75 637
2024-02-27 $28.03 $28.04 $27.99 $28.04 $28.04 30,991
2024-02-26 $27.93 $27.93 $27.83 $27.88 $27.88 1,217
2024-02-23 $28.00 $28.00 $27.98 $27.99 $27.99 1,312
2024-02-22 $27.79 $27.94 $27.79 $27.94 $27.94 766
2024-02-21 $27.59 $27.64 $27.59 $27.64 $27.64 630
2024-02-20 $27.87 $27.87 $27.74 $27.74 $27.74 4,045
2024-02-16 $27.69 $27.86 $27.69 $27.76 $27.76 8,077
2024-02-15 $27.50 $27.81 $27.50 $27.77 $27.77 24,375
2024-02-14 $27.19 $27.29 $27.19 $27.29 $27.29 946
2024-02-13 $26.92 $26.92 $26.69 $26.84 $26.84 2,848
2024-02-12 $27.53 $27.68 $27.53 $27.62 $27.62 3,540
2024-02-09 $27.59 $27.61 $27.44 $27.60 $27.60 4,632
2024-02-08 $27.48 $27.48 $27.33 $27.42 $27.42 964
2024-02-07 $27.44 $27.49 $27.42 $27.49 $27.49 1,066
2024-02-06 $27.48 $27.56 $27.44 $27.56 $27.56 1,226
2024-02-05 $27.08 $27.31 $27.08 $27.25 $27.25 1,155
2024-02-02 $27.58 $27.58 $27.43 $27.53 $27.53 1,446
2024-02-01 $27.39 $27.67 $27.39 $27.67 $27.67 4,491
2024-01-31 $28.00 $28.00 $27.55 $27.55 $27.55 988
2024-01-30 $27.70 $27.77 $27.63 $27.77 $27.77 844
2024-01-29 $27.75 $27.87 $27.61 $27.86 $27.86 1,744
2024-01-26 $27.63 $27.68 $27.61 $27.63 $27.63 3,734
2024-01-25 $27.56 $27.58 $27.53 $27.58 $27.58 676
2024-01-24 $27.60 $27.60 $27.43 $27.44 $27.44 7,170
2024-01-23 $27.28 $27.44 $27.28 $27.44 $27.44 724
2024-01-22 $27.31 $27.31 $27.14 $27.19 $27.19 1,300
2024-01-19 $27.01 $27.21 $26.98 $27.21 $27.21 6,725
2024-01-18 $26.81 $27.00 $26.81 $27.00 $27.00 944
2024-01-17 $26.71 $26.73 $26.58 $26.73 $26.73 6,119
2024-01-16 $27.22 $27.23 $27.04 $27.04 $27.04 6,682
2024-01-12 $27.99 $28.04 $27.75 $27.75 $27.75 1,024
2024-01-11 $27.46 $27.68 $27.45 $27.68 $27.68 8,237
2024-01-10 $27.67 $27.78 $27.67 $27.71 $27.71 17,693
2024-01-09 $27.84 $27.84 $27.74 $27.76 $27.76 2,897
2024-01-08 $27.87 $28.04 $27.87 $28.03 $28.03 855
2024-01-05 $27.78 $27.94 $27.77 $27.85 $27.85 6,567
2024-01-04 $27.88 $27.96 $27.86 $27.86 $27.86 6,318
2024-01-03 $27.85 $28.00 $27.79 $27.97 $27.97 7,738
2024-01-02 $28.43 $28.43 $28.25 $28.25 $28.25 6,520
2023-12-29 $28.58 $28.58 $28.42 $28.45 $28.45 2,836
2023-12-28 $28.78 $28.78 $28.64 $28.64 $28.64 689
2023-12-27 $28.57 $28.75 $28.57 $28.67 $28.67 2,590
2023-12-26 $28.43 $28.54 $28.42 $28.54 $28.54 1,699
2023-12-22 $28.25 $28.43 $28.25 $28.34 $28.34 4,859
2023-12-21 $28.17 $28.29 $28.14 $28.29 $28.29 2,149
2023-12-20 $28.22 $28.23 $27.73 $27.73 $27.73 2,678
2023-12-19 $28.03 $28.21 $28.03 $28.13 $28.13 1,361
2023-12-18 $27.70 $27.70 $27.53 $27.57 $27.57 1,739
2023-12-15 $27.44 $27.55 $27.31 $27.32 $27.32 3,091
2023-12-14 $28.07 $28.07 $28.01 $28.05 $27.49 4,095
2023-12-13 $26.97 $27.65 $26.94 $27.65 $27.11 14,823
2023-12-12 $26.61 $26.79 $26.61 $26.77 $26.24 2,397
2023-12-11 $26.70 $26.71 $26.68 $26.70 $26.17 762
2023-12-08 $26.74 $26.74 $26.74 $26.74 $26.74 345
2023-12-07 $26.54 $26.63 $26.53 $26.63 $26.63 1,720
2023-12-06 $26.64 $26.70 $26.35 $26.35 $26.35 3,415
2023-12-05 $26.07 $26.17 $26.07 $26.16 $26.16 1,171
2023-12-04 $26.53 $26.53 $26.40 $26.40 $26.40 1,433
2023-12-01 $26.59 $26.85 $26.59 $26.85 $26.85 312
2023-11-30 $26.25 $26.33 $26.25 $26.30 $26.30 1,864
2023-11-29 $26.25 $26.30 $26.20 $26.23 $26.23 2,770
2023-11-28 $26.28 $26.33 $26.28 $26.33 $26.33 1,513
2023-11-27 $26.05 $26.09 $26.04 $26.05 $26.05 3,505
2023-11-24 $26.24 $26.25 $26.20 $26.25 $26.25 7,453
2023-11-22 $26.05 $26.05 $26.05 $26.05 $26.05 186
2023-11-21 $26.26 $26.26 $26.14 $26.14 $26.14 2,799
2023-11-20 $25.96 $26.21 $25.96 $26.17 $26.17 4,130
2023-11-17 $25.88 $25.99 $25.88 $25.99 $25.99 1,851
2023-11-16 $25.83 $25.83 $25.71 $25.75 $25.75 1,352
2023-11-15 $26.12 $26.16 $26.05 $26.06 $26.06 2,871
2023-11-14 $25.94 $25.98 $25.94 $25.97 $25.97 5,796
2023-11-13 $25.17 $25.18 $25.13 $25.17 $25.17 6,691
2023-11-10 $24.90 $25.04 $24.81 $25.04 $25.04 3,698
2023-11-09 $25.38 $25.45 $25.04 $25.07 $25.07 6,947
2023-11-08 $25.34 $25.44 $25.20 $25.26 $25.26 3,258
2023-11-07 $25.15 $25.19 $25.13 $25.17 $25.17 2,228
2023-11-06 $25.47 $25.50 $25.43 $25.43 $25.43 2,329
2023-11-03 $25.51 $25.56 $25.45 $25.54 $25.54 5,562
2023-11-02 $25.09 $25.22 $25.06 $25.22 $25.22 5,230
2023-11-01 $24.46 $24.77 $24.46 $24.77 $24.77 2,480
2023-10-31 $24.15 $24.27 $24.14 $24.27 $24.27 9,586
2023-10-30 $24.37 $24.37 $24.23 $24.36 $24.36 4,578
2023-10-27 $24.14 $24.15 $23.99 $24.05 $24.05 4,707
2023-10-26 $24.14 $24.19 $24.14 $24.16 $24.16 1,097
2023-10-25 $24.36 $24.39 $24.17 $24.23 $24.23 32,556
2023-10-24 $24.48 $24.54 $24.48 $24.54 $24.54 732
2023-10-23 $24.12 $24.36 $24.12 $24.26 $24.26 3,378
2023-10-20 $24.25 $24.25 $24.20 $24.20 $24.20 1,265
2023-10-19 $24.76 $24.78 $24.64 $24.64 $24.64 3,467
2023-10-18 $25.01 $25.03 $24.94 $24.94 $24.94 494
2023-10-17 $25.11 $25.30 $25.11 $25.30 $25.30 6,010
2023-10-16 $24.93 $25.22 $24.93 $25.22 $25.22 4,216
2023-10-13 $24.82 $24.84 $24.82 $24.84 $24.84 2,264
2023-10-12 $25.32 $25.32 $24.89 $24.91 $24.91 2,282
2023-10-11 $25.62 $25.62 $25.50 $25.54 $25.54 1,757
2023-10-10 $25.56 $25.56 $25.47 $25.52 $25.52 5,058
2023-10-09 $24.97 $25.21 $24.97 $25.21 $25.21 4,465
2023-10-06 $24.67 $25.18 $24.64 $25.12 $25.12 3,478
2023-10-05 $24.57 $24.78 $24.57 $24.78 $24.78 8,000
2023-10-04 $24.60 $24.60 $24.60 $24.60 $24.60 190
2023-10-03 $24.45 $24.57 $24.43 $24.48 $24.48 12,634
2023-10-02 $24.88 $24.88 $24.80 $24.82 $24.82 1,889
2023-09-29 $25.67 $25.67 $25.30 $25.31 $25.31 17,141
2023-09-28 $25.14 $25.47 $25.14 $25.44 $25.44 2,536
2023-09-27 $25.17 $25.22 $25.02 $25.02 $25.02 1,546
2023-09-26 $25.22 $25.22 $25.14 $25.14 $25.14 413
2023-09-25 $25.44 $25.50 $25.44 $25.48 $25.48 7,855
2023-09-22 $25.62 $25.63 $25.49 $25.49 $25.49 14,599
2023-09-21 $25.49 $25.49 $25.14 $25.14 $25.14 4,555
2023-09-20 $26.21 $26.27 $25.94 $25.94 $25.94 691
2023-09-19 $26.11 $26.11 $26.04 $26.04 $26.04 1,395
2023-09-18 $25.98 $26.04 $25.95 $26.03 $26.03 1,156
2023-09-15 $26.28 $26.28 $26.11 $26.11 $26.11 352
2023-09-14 $26.06 $26.22 $26.06 $26.20 $26.20 1,991
2023-09-13 $25.79 $25.79 $25.67 $25.73 $25.73 1,636
2023-09-12 $25.93 $25.93 $25.87 $25.87 $25.87 4,310
2023-09-11 $25.94 $25.95 $25.91 $25.94 $25.94 1,392
2023-09-08 $25.40 $25.56 $25.40 $25.53 $25.53 5,429
2023-09-07 $25.57 $25.59 $25.53 $25.58 $25.58 3,759
2023-09-06 $25.76 $25.87 $25.68 $25.73 $25.73 3,024
2023-09-05 $26.09 $26.09 $25.98 $25.98 $25.98 9,407
2023-09-01 $26.29 $26.29 $26.07 $26.20 $26.20 2,712
2023-08-31 $26.12 $26.25 $26.12 $26.23 $26.23 1,726
2023-08-30 $26.28 $26.28 $26.21 $26.21 $26.21 2,542
2023-08-29 $25.49 $26.10 $25.49 $26.10 $26.10 1,634
2023-08-28 $25.45 $25.60 $25.45 $25.60 $25.60 1,897
2023-08-25 $25.21 $25.44 $25.21 $25.39 $25.39 6,639
2023-08-24 $25.23 $25.23 $25.18 $25.18 $25.18 395
2023-08-23 $25.41 $25.67 $25.37 $25.63 $25.63 5,621
2023-08-22 $25.42 $25.42 $25.25 $25.28 $25.28 1,505
2023-08-21 $25.29 $25.37 $25.15 $25.36 $25.36 16,460
2023-08-18 $25.26 $25.30 $25.26 $25.29 $25.29 1,632
2023-08-17 $25.44 $25.44 $25.22 $25.27 $25.27 2,319
2023-08-16 $25.62 $25.62 $25.47 $25.47 $25.47 609
2023-08-15 $25.84 $25.84 $25.79 $25.79 $25.79 736
2023-08-14 $26.04 $26.11 $26.04 $26.05 $26.05 3,593
2023-08-11 $26.27 $26.27 $26.19 $26.19 $26.19 349
2023-08-10 $26.72 $26.72 $26.42 $26.42 $26.42 882
2023-08-09 $26.44 $26.51 $26.42 $26.42 $26.42 3,215
2023-08-08 $26.20 $26.36 $26.10 $26.36 $26.36 13,568
2023-08-07 $26.45 $26.54 $26.45 $26.53 $26.53 2,147
2023-08-04 $26.72 $26.78 $26.47 $26.47 $26.47 792
2023-08-03 $26.18 $26.42 $26.18 $26.35 $26.35 2,871
2023-08-02 $26.33 $26.33 $26.25 $26.26 $26.26 7,579
2023-08-01 $26.78 $27.07 $26.78 $26.98 $26.98 1,215
2023-07-31 $27.48 $27.53 $27.48 $27.48 $27.48 2,813
2023-07-28 $27.22 $27.32 $27.21 $27.21 $27.21 4,061
2023-07-27 $27.68 $27.68 $27.32 $27.32 $27.32 1,739
2023-07-26 $27.51 $27.60 $27.51 $27.60 $27.60 306
2023-07-25 $27.53 $27.54 $27.53 $27.53 $27.53 686
2023-07-24 $27.19 $27.30 $27.19 $27.26 $27.26 1,583
2023-07-21 $27.21 $27.21 $27.21 $27.21 $27.21 245
2023-07-20 $27.52 $27.52 $27.33 $27.34 $27.34 1,244
2023-07-19 $27.29 $27.31 $27.29 $27.31 $27.31 293
2023-07-18 $27.43 $27.54 $27.39 $27.46 $27.46 9,311
2023-07-17 $27.34 $27.34 $27.34 $27.34 $27.34 448
2023-07-14 $27.56 $27.58 $27.42 $27.42 $27.42 19,291
2023-07-13 $27.57 $27.57 $27.57 $27.57 $27.57 350
2023-07-12 $26.85 $26.89 $26.85 $26.86 $26.86 2,494
2023-07-11 $26.08 $26.31 $26.08 $26.31 $26.31 277
2023-07-10 $25.77 $25.90 $25.75 $25.90 $25.90 2,688
2023-07-07 $25.91 $26.16 $25.86 $26.05 $26.05 1,868
2023-07-06 $25.85 $25.87 $25.81 $25.86 $25.86 2,000
2023-07-05 $26.57 $26.57 $26.49 $26.49 $26.49 2,386
2023-07-03 $26.68 $26.70 $26.65 $26.65 $26.65 4,708
2023-06-30 $26.48 $26.51 $26.48 $26.51 $26.51 943
2023-06-29 $26.29 $26.29 $26.28 $26.28 $26.28 1,262
2023-06-28 $26.13 $26.18 $26.09 $26.09 $26.09 4,135
2023-06-27 $26.20 $26.35 $26.09 $26.30 $26.30 16,187
2023-06-26 $26.09 $26.10 $26.04 $26.10 $26.10 1,068
2023-06-23 $25.99 $26.13 $25.97 $26.05 $26.05 7,293
2023-06-22 $26.64 $26.71 $26.64 $26.70 $26.70 2,145
2023-06-21 $27.05 $27.31 $27.05 $27.31 $27.31 7,425
2023-06-20 $27.46 $27.46 $27.26 $27.44 $27.44 1,556
2023-06-16 $27.62 $27.64 $27.48 $27.48 $27.48 4,420
2023-06-15 $27.58 $27.75 $27.58 $27.75 $27.27 1,181
2023-06-14 $27.44 $27.44 $27.34 $27.34 $26.87 1,604
2023-06-13 $27.26 $27.34 $27.25 $27.25 $26.78 3,252
2023-06-12 $26.89 $26.91 $26.80 $26.89 $26.43 7,353
2023-06-09 $26.88 $26.88 $26.75 $26.75 $26.75 2,526
2023-06-08 $26.69 $26.78 $26.69 $26.78 $26.78 326
2023-06-07 $26.48 $26.48 $26.40 $26.40 $26.40 801
2023-06-06 $26.55 $26.70 $26.50 $26.70 $26.70 1,054
2023-06-05 $26.68 $26.71 $26.54 $26.54 $26.54 2,719
2023-06-02 $26.59 $26.70 $26.59 $26.70 $26.70 1,535
2023-06-01 $25.84 $26.34 $25.84 $26.27 $26.27 2,312
2023-05-31 $25.65 $25.86 $25.43 $25.67 $25.67 18,394
2023-05-30 $26.31 $26.31 $26.08 $26.12 $26.12 1,650
2023-05-26 $26.17 $26.35 $26.17 $26.35 $26.35 4,887
2023-05-25 $26.00 $26.00 $25.87 $25.94 $25.94 2,340
2023-05-24 $26.40 $26.40 $26.17 $26.19 $26.19 1,631
2023-05-23 $26.83 $26.83 $26.65 $26.65 $26.65 622
2023-05-22 $26.96 $26.98 $26.96 $26.98 $26.98 217
2023-05-19 $27.03 $27.03 $27.01 $27.01 $27.01 659
2023-05-18 $26.67 $26.85 $26.67 $26.85 $26.85 8,890
2023-05-17 $26.79 $26.93 $26.79 $26.93 $26.93 854
2023-05-16 $26.90 $26.90 $26.71 $26.71 $26.71 1,452
2023-05-15 $26.98 $27.22 $26.98 $27.20 $27.20 4,343
2023-05-12 $26.86 $26.86 $26.86 $26.86 $26.86 683
2023-05-11 $27.02 $27.02 $27.02 $27.02 $27.02 178
2023-05-10 $27.08 $27.34 $27.08 $27.34 $27.34 1,971
2023-05-09 $27.16 $27.20 $27.16 $27.20 $27.20 809
2023-05-08 $27.43 $27.43 $27.37 $27.38 $27.38 1,243
2023-05-05 $27.25 $27.35 $27.25 $27.35 $27.35 7,697
2023-05-04 $26.53 $26.60 $26.53 $26.60 $26.60 306
2023-05-03 $26.64 $26.69 $26.56 $26.56 $26.56 6,693
2023-05-02 $26.85 $26.85 $26.74 $26.80 $26.80 2,604
2023-05-01 $27.24 $27.24 $27.01 $27.03 $27.03 4,568
2023-04-28 $26.83 $27.07 $26.80 $27.07 $27.07 7,217
2023-04-27 $27.04 $27.08 $27.04 $27.08 $27.08 555
2023-04-26 $26.87 $26.87 $26.77 $26.77 $26.77 867
2023-04-25 $27.12 $27.12 $26.92 $26.95 $26.95 4,614
2023-04-24 $27.24 $27.34 $27.24 $27.34 $27.34 1,777
2023-04-21 $27.39 $27.39 $27.26 $27.29 $27.29 1,644
2023-04-20 $27.57 $27.67 $27.46 $27.49 $27.49 6,034
2023-04-19 $27.41 $27.58 $27.41 $27.52 $27.52 1,564
2023-04-18 $27.57 $27.61 $27.56 $27.61 $27.61 728
2023-04-17 $27.35 $27.47 $27.33 $27.47 $27.47 4,317
2023-04-14 $27.51 $27.51 $27.43 $27.48 $27.48 1,128
2023-04-13 $27.58 $27.77 $27.55 $27.73 $27.73 2,602
2023-04-12 $27.44 $27.47 $27.32 $27.32 $27.32 2,933
2023-04-11 $27.15 $27.17 $27.14 $27.17 $27.17 744
2023-04-10 $27.06 $27.06 $26.82 $26.97 $26.97 1,743
2023-04-06 $26.80 $27.12 $26.80 $27.03 $27.03 3,219
2023-04-05 $27.06 $27.06 $26.94 $27.05 $27.05 3,562
2023-04-04 $27.24 $27.24 $27.09 $27.11 $27.11 1,848
2023-04-03 $27.20 $27.33 $27.15 $27.33 $27.33 8,802
2023-03-31 $26.83 $26.91 $26.83 $26.85 $26.85 3,764
2023-03-30 $26.77 $26.77 $26.73 $26.74 $26.74 1,426
2023-03-29 $26.42 $26.45 $26.40 $26.41 $26.41 4,661
2023-03-28 $26.09 $26.19 $26.09 $26.15 $26.15 1,677
2023-03-27 $25.85 $25.91 $25.78 $25.91 $25.91 1,063
2023-03-24 $25.56 $25.80 $25.56 $25.76 $25.76 3,409
2023-03-23 $26.13 $26.13 $25.76 $25.80 $25.80 3,086
2023-03-22 $26.03 $26.03 $25.94 $25.94 $25.94 1,417
2023-03-21 $25.92 $26.06 $25.92 $26.06 $26.06 1,668
2023-03-20 $26.04 $26.10 $25.98 $25.98 $25.98 523
2023-03-17 $25.75 $25.79 $25.74 $25.74 $25.74 847
2023-03-16 $25.72 $25.85 $25.72 $25.85 $25.85 1,955
2023-03-15 $25.60 $25.74 $25.38 $25.56 $25.56 9,920
2023-03-14 $26.20 $26.25 $26.13 $26.23 $26.23 3,042
2023-03-13 $25.89 $26.04 $25.89 $25.94 $25.94 1,857
2023-03-10 $26.44 $26.46 $26.06 $26.06 $26.06 6,419
2023-03-09 $26.99 $26.99 $26.55 $26.55 $26.55 3,339
2023-03-08 $26.80 $26.83 $26.80 $26.83 $26.83 887
2023-03-07 $27.03 $27.03 $26.66 $26.68 $26.68 4,415
2023-03-06 $27.33 $27.33 $27.24 $27.24 $27.24 365
2023-03-03 $27.30 $27.50 $27.27 $27.50 $27.50 4,687
2023-03-02 $26.93 $27.08 $26.93 $27.08 $27.08 654
2023-03-01 $27.06 $27.12 $27.06 $27.10 $27.10 2,642
2023-02-28 $26.84 $26.99 $26.84 $26.87 $26.87 4,523
2023-02-27 $26.98 $27.02 $26.98 $27.01 $27.01 2,429
2023-02-24 $26.87 $26.92 $26.80 $26.92 $26.92 3,191
2023-02-23 $27.36 $27.40 $27.17 $27.40 $27.40 894
2023-02-22 $27.54 $27.54 $27.35 $27.36 $27.36 2,264
2023-02-21 $27.77 $27.77 $27.53 $27.53 $27.53 2,789
2023-02-17 $27.67 $27.84 $27.67 $27.83 $27.83 2,277
2023-02-16 $27.95 $28.22 $27.95 $28.01 $28.01 6,638
2023-02-15 $27.86 $28.10 $27.86 $28.10 $28.10 2,111
2023-02-14 $28.37 $28.67 $28.37 $28.67 $28.67 9,719
2023-02-13 $28.61 $28.68 $28.61 $28.68 $28.68 798
2023-02-10 $28.36 $28.37 $28.27 $28.36 $28.36 3,078
2023-02-09 $29.00 $29.00 $28.47 $28.50 $28.50 4,451
2023-02-08 $28.78 $28.81 $28.59 $28.59 $28.59 9,545
2023-02-07 $28.43 $28.84 $28.33 $28.84 $28.84 4,854
2023-02-06 $28.55 $28.56 $28.39 $28.56 $28.56 2,860
2023-02-03 $29.04 $29.18 $28.83 $28.85 $28.85 5,176
2023-02-02 $29.20 $29.33 $29.20 $29.30 $29.30 2,437
2023-02-01 $29.24 $29.57 $29.01 $29.52 $29.52 5,924
2023-01-31 $28.96 $29.22 $28.96 $29.22 $29.22 2,804
2023-01-30 $29.13 $29.16 $29.04 $29.04 $29.04 2,102
2023-01-27 $29.25 $29.35 $29.25 $29.30 $29.30 1,042
2023-01-26 $29.36 $29.40 $29.18 $29.39 $29.39 1,504
2023-01-25 $28.96 $29.28 $28.96 $29.23 $29.23 13,881
2023-01-24 $28.77 $29.01 $28.77 $28.97 $28.97 6,460
2023-01-23 $28.55 $28.88 $28.55 $28.87 $28.87 8,634
2023-01-20 $28.47 $28.65 $28.45 $28.65 $28.65 2,852
2023-01-19 $28.21 $28.34 $28.10 $28.30 $28.30 4,358
2023-01-18 $28.70 $28.70 $28.07 $28.07 $28.07 5,014
2023-01-17 $28.35 $28.47 $28.35 $28.39 $28.39 6,954
2023-01-13 $27.93 $28.26 $27.93 $28.26 $28.26 6,955
2023-01-12 $27.91 $28.08 $27.67 $28.06 $28.06 6,690
2023-01-11 $27.36 $27.49 $27.35 $27.48 $27.48 10,432
2023-01-10 $27.08 $27.15 $27.02 $27.14 $27.14 2,719
2023-01-09 $27.31 $27.38 $27.10 $27.10 $27.10 3,365
2023-01-06 $26.45 $27.08 $26.45 $27.08 $27.08 2,099
2023-01-05 $26.32 $26.32 $26.16 $26.21 $26.21 3,698
2023-01-04 $26.61 $26.66 $26.55 $26.55 $26.55 15,733
2023-01-03 $25.86 $26.06 $25.76 $25.86 $25.86 10,095
2022-12-30 $26.20 $26.27 $26.16 $26.23 $26.23 6,174
2022-12-29 $26.34 $26.35 $26.31 $26.31 $26.31 1,155
2022-12-28 $26.40 $26.40 $26.04 $26.04 $26.04 10,386
2022-12-27 $26.44 $26.58 $26.28 $26.38 $26.38 12,885
2022-12-23 $26.09 $26.30 $26.09 $26.29 $26.29 3,673
2022-12-22 $26.22 $26.22 $25.83 $25.98 $25.98 6,240
2022-12-21 $26.23 $26.97 $26.23 $26.39 $26.39 8,166
2022-12-20 $25.95 $26.09 $25.94 $25.97 $25.97 2,463
2022-12-19 $26.32 $26.32 $26.17 $26.17 $26.17 2,156
2022-12-16 $26.09 $26.19 $25.59 $26.19 $26.19 31,948
2022-12-15 $27.25 $27.28 $26.90 $26.93 $26.27 6,257
2022-12-14 $27.87 $27.95 $27.57 $27.77 $27.09 8,307
2022-12-13 $28.24 $28.24 $27.85 $27.90 $27.21 3,304
2022-12-12 $27.35 $27.49 $27.32 $27.49 $26.82 5,819
2022-12-09 $27.62 $27.68 $27.48 $27.48 $27.48 5,610
2022-12-08 $27.41 $27.50 $27.41 $27.50 $27.50 1,660
2022-12-07 $27.27 $27.41 $27.21 $27.41 $27.41 62,256
2022-12-06 $27.63 $27.63 $27.23 $27.30 $27.30 30,522
2022-12-05 $27.92 $27.92 $27.36 $27.45 $27.45 6,406
2022-12-02 $27.95 $28.06 $27.95 $28.03 $28.03 2,855
2022-12-01 $28.11 $28.22 $28.11 $28.19 $28.19 1,680
2022-11-30 $27.68 $28.17 $27.54 $28.11 $28.11 2,196
2022-11-29 $27.30 $27.52 $27.30 $27.33 $27.33 5,109
2022-11-28 $27.38 $27.38 $27.05 $27.05 $27.05 3,644
2022-11-25 $27.56 $27.56 $27.55 $27.55 $27.55 271
2022-11-23 $27.34 $27.52 $27.34 $27.50 $27.50 2,142
2022-11-22 $26.94 $27.08 $26.94 $27.08 $27.08 2,608
2022-11-21 $26.59 $26.65 $26.59 $26.65 $26.65 899
2022-11-18 $27.04 $27.06 $26.96 $26.98 $26.98 1,673
2022-11-17 $26.74 $26.93 $26.66 $26.93 $26.93 1,538
2022-11-16 $27.08 $27.08 $26.90 $27.00 $27.00 10,145
2022-11-15 $27.18 $27.30 $27.02 $27.14 $27.14 5,536
2022-11-14 $26.88 $27.00 $26.78 $26.78 $26.78 8,139
2022-11-11 $26.97 $27.12 $26.91 $27.12 $27.12 883
2022-11-10 $25.95 $26.58 $25.95 $26.58 $26.58 5,738
2022-11-09 $25.55 $25.55 $25.05 $25.05 $25.05 1,593
2022-11-08 $25.41 $25.77 $25.41 $25.54 $25.54 9,881
2022-11-07 $25.38 $25.38 $25.18 $25.30 $25.30 3,039
2022-11-04 $25.45 $25.45 $25.01 $25.36 $25.36 3,015
2022-11-03 $24.02 $24.21 $24.02 $24.14 $24.14 1,995
2022-11-02 $25.11 $25.11 $24.52 $24.52 $24.52 9,241
2022-11-01 $25.32 $25.39 $25.03 $25.11 $25.11 40,149
2022-10-31 $24.47 $24.70 $24.47 $24.65 $24.65 9,702
2022-10-28 $24.52 $24.77 $24.52 $24.73 $24.73 5,673
2022-10-27 $24.90 $24.99 $24.65 $24.65 $24.65 1,250
2022-10-26 $25.07 $25.07 $24.84 $24.84 $24.84 2,691
2022-10-25 $24.44 $24.57 $24.44 $24.57 $24.57 836
2022-10-24 $23.99 $24.23 $23.93 $24.07 $24.07 11,072
2022-10-21 $23.47 $24.25 $23.39 $24.25 $24.25 1,071
2022-10-20 $23.69 $24.05 $23.58 $23.71 $23.71 22,535
2022-10-19 $23.73 $23.81 $23.60 $23.68 $23.68 3,300
2022-10-18 $24.09 $24.09 $23.70 $23.90 $23.90 3,401
2022-10-17 $23.42 $23.87 $23.42 $23.73 $23.73 19,586
2022-10-14 $23.87 $23.87 $23.21 $23.21 $23.21 8,920
2022-10-13 $22.87 $23.93 $22.87 $23.89 $23.89 2,424
2022-10-12 $23.23 $23.35 $23.23 $23.34 $23.34 6,289
2022-10-11 $23.49 $23.70 $23.34 $23.34 $23.34 2,248
2022-10-10 $23.65 $23.67 $23.58 $23.63 $23.63 24,741
2022-10-07 $24.27 $24.27 $23.87 $23.94 $23.94 2,415
2022-10-06 $24.45 $24.45 $24.34 $24.35 $24.35 1,389
2022-10-05 $24.64 $24.86 $24.60 $24.71 $24.71 7,490
2022-10-04 $24.70 $24.86 $24.70 $24.80 $24.80 4,113
2022-10-03 $24.03 $24.03 $23.96 $23.96 $23.96 641
2022-09-30 $23.55 $23.72 $23.29 $23.29 $23.29 4,364
2022-09-29 $23.65 $23.73 $23.60 $23.73 $23.73 24,560
2022-09-28 $23.44 $24.01 $23.44 $24.01 $24.01 3,179
2022-09-27 $23.56 $23.68 $23.21 $23.33 $23.33 1,465
2022-09-26 $23.77 $23.78 $23.40 $23.46 $23.46 10,969
2022-09-23 $24.10 $24.10 $23.63 $23.76 $23.76 16,924
2022-09-22 $24.75 $24.82 $24.48 $24.70 $24.70 4,421
2022-09-21 $25.07 $25.16 $24.74 $24.75 $24.75 11,076
2022-09-20 $25.24 $25.24 $25.21 $25.21 $25.21 482
2022-09-19 $25.09 $25.48 $25.07 $25.48 $25.48 3,283
2022-09-16 $25.28 $25.30 $25.24 $25.30 $25.30 1,371
2022-09-15 $25.83 $25.83 $25.48 $25.48 $25.48 1,663
2022-09-14 $25.72 $25.82 $25.61 $25.73 $25.73 4,755
2022-09-13 $26.34 $26.34 $25.76 $25.76 $25.76 27,150
2022-09-12 $27.12 $27.12 $25.96 $26.89 $26.89 10,522
2022-09-09 $26.44 $26.62 $26.44 $26.62 $26.62 4,316
2022-09-08 $25.58 $25.79 $25.58 $25.79 $25.79 3,002
2022-09-07 $25.16 $25.52 $25.16 $25.51 $25.51 3,071
2022-09-06 $25.76 $25.76 $25.51 $25.51 $25.51 1,272
2022-09-02 $26.01 $26.25 $25.86 $25.87 $25.87 3,630
2022-09-01 $25.80 $25.80 $25.80 $25.80 $25.80 425
2022-08-31 $26.31 $26.31 $26.08 $26.08 $26.08 18,407
2022-08-30 $26.69 $26.69 $26.23 $26.24 $26.24 3,528
2022-08-29 $26.72 $26.72 $26.56 $26.57 $26.57 1,784
2022-08-26 $27.59 $27.59 $26.72 $26.72 $26.72 30,858
2022-08-25 $27.12 $27.18 $27.01 $27.18 $27.18 1,450
2022-08-24 $26.65 $26.72 $26.63 $26.72 $26.72 882
2022-08-23 $26.51 $26.70 $26.51 $26.59 $26.59 4,880
2022-08-22 $26.51 $26.55 $26.44 $26.49 $26.49 2,684
2022-08-19 $26.83 $26.83 $26.71 $26.81 $26.81 12,356
2022-08-18 $27.26 $27.26 $27.14 $27.16 $27.16 2,293
2022-08-17 $27.03 $27.16 $26.93 $27.06 $27.06 24,581
2022-08-16 $27.30 $27.42 $27.30 $27.42 $27.42 2,779
2022-08-15 $27.16 $27.31 $27.15 $27.29 $27.29 4,711
2022-08-12 $27.48 $27.62 $27.34 $27.62 $27.62 4,055
2022-08-11 $27.64 $27.64 $27.37 $27.37 $27.37 2,630
2022-08-10 $27.24 $27.40 $27.24 $27.34 $27.34 4,316
2022-08-09 $26.88 $26.88 $26.61 $26.63 $26.63 8,140
2022-08-08 $26.98 $26.98 $26.77 $26.81 $26.81 5,036
2022-08-05 $26.35 $26.56 $26.35 $26.55 $26.55 3,477
2022-08-04 $26.72 $26.73 $26.65 $26.70 $26.70 793
2022-08-03 $26.63 $26.72 $26.52 $26.72 $26.72 1,107
2022-08-02 $26.61 $26.82 $26.57 $26.57 $26.57 3,093
2022-08-01 $26.74 $27.01 $26.74 $26.89 $26.89 3,777
2022-07-29 $26.59 $26.89 $26.59 $26.89 $26.89 1,710
2022-07-28 $26.41 $26.62 $26.34 $26.59 $26.59 764
2022-07-27 $26.06 $26.44 $26.04 $26.44 $26.44 700
2022-07-26 $25.90 $25.90 $25.77 $25.77 $25.77 12,488
2022-07-25 $25.97 $26.08 $25.93 $26.07 $26.07 4,936
2022-07-22 $26.00 $26.00 $25.69 $25.71 $25.71 1,136
2022-07-21 $25.44 $25.78 $25.40 $25.78 $25.78 1,847
2022-07-20 $25.44 $25.48 $25.35 $25.48 $25.48 884
2022-07-19 $25.46 $25.48 $25.42 $25.47 $25.47 2,125
2022-07-18 $25.16 $25.26 $24.91 $24.91 $24.91 6,199
2022-07-15 $24.78 $24.84 $24.78 $24.84 $24.84 2,289
2022-07-14 $24.10 $24.41 $24.01 $24.39 $24.39 1,815
2022-07-13 $24.43 $24.77 $24.43 $24.63 $24.63 6,321
2022-07-12 $24.61 $24.76 $24.52 $24.58 $24.58 2,614
2022-07-11 $24.62 $24.67 $24.45 $24.49 $24.49 2,363
2022-07-08 $25.35 $25.35 $25.13 $25.20 $25.20 8,666
2022-07-07 $25.17 $25.28 $25.15 $25.27 $25.27 3,078
2022-07-06 $24.72 $24.74 $24.46 $24.74 $24.74 1,734
2022-07-05 $24.40 $24.57 $24.35 $24.57 $24.57 3,343
2022-07-01 $24.70 $24.94 $24.58 $24.94 $24.94 2,630
2022-06-30 $24.95 $25.01 $24.82 $25.01 $25.01 2,126
2022-06-28 $25.95 $25.98 $25.45 $25.45 $25.45 1,850
2022-06-27 $25.66 $25.66 $25.47 $25.47 $25.47 2,973
2022-06-24 $25.33 $25.50 $25.12 $25.50 $25.50 5,443
2022-06-23 $24.84 $24.86 $24.60 $24.81 $24.81 7,925
2022-06-22 $24.80 $25.04 $24.80 $24.91 $24.91 2,312
2022-06-21 $25.34 $25.34 $25.16 $25.20 $25.20 23,694
2022-06-17 $24.85 $24.85 $24.46 $24.60 $24.60 35,342
2022-06-16 $25.91 $26.01 $25.67 $25.89 $24.98 5,241
2022-06-15 $26.51 $26.66 $26.09 $26.38 $25.46 5,493
2022-06-14 $26.19 $26.19 $25.83 $25.98 $25.07 8,780
2022-06-13 $26.50 $26.51 $26.14 $26.23 $25.32 2,183
2022-06-10 $27.51 $29.03 $27.17 $27.37 $26.41 2,082
2022-06-09 $28.56 $28.56 $28.18 $28.18 $27.20 3,130
2022-06-08 $29.13 $29.22 $29.00 $29.01 $27.99 1,985
2022-06-07 $29.35 $29.51 $29.35 $29.51 $28.48 1,157
2022-06-06 $29.73 $29.73 $29.50 $29.56 $28.53 4,043
2022-06-03 $29.79 $29.79 $29.55 $29.59 $28.56 912
2022-06-02 $29.87 $29.92 $29.87 $29.92 $28.87 9,589
2022-06-01 $29.34 $29.51 $29.31 $29.31 $28.29 569
2022-05-31 $29.15 $29.45 $29.15 $29.30 $28.27 2,305
2022-05-27 $29.59 $29.59 $29.59 $29.59 $28.55 253
2022-05-26 $28.88 $29.02 $28.87 $29.02 $28.01 5,743
2022-05-25 $28.75 $28.99 $28.75 $28.88 $27.88 800
2022-05-24 $28.78 $28.89 $28.64 $28.87 $27.86 9,470
2022-05-23 $28.70 $28.89 $28.70 $28.87 $27.86 2,004
2022-05-20 $28.65 $28.65 $28.21 $28.50 $27.51 2,757
2022-05-19 $28.13 $28.40 $28.13 $28.27 $27.28 2,184
2022-05-18 $28.46 $28.46 $27.87 $27.87 $26.90 2,650
2022-05-17 $28.57 $28.66 $28.44 $28.61 $27.61 3,806
2022-05-16 $27.91 $28.34 $27.91 $28.11 $27.12 2,711
2022-05-13 $27.58 $28.07 $27.58 $28.07 $27.09 3,312
2022-05-12 $26.96 $27.64 $26.74 $27.01 $26.07 12,369
2022-05-11 $27.67 $28.24 $27.58 $27.58 $26.62 6,205
2022-05-10 $27.58 $27.64 $27.50 $27.64 $26.68 534
2022-05-09 $28.14 $28.14 $27.61 $27.65 $26.69 10,479
2022-05-06 $28.64 $28.65 $28.40 $28.62 $27.62 2,427
2022-05-05 $29.75 $29.75 $28.93 $29.01 $28.00 1,509
2022-05-04 $29.24 $30.06 $29.20 $30.06 $29.01 10,243
2022-05-03 $29.40 $29.50 $29.35 $29.37 $28.34 22,130
2022-05-02 $29.11 $29.11 $28.85 $29.07 $28.06 7,935
2022-04-29 $29.59 $29.59 $29.11 $29.12 $28.10 1,884
2022-04-28 $29.24 $29.64 $29.24 $29.63 $28.59 3,325
2022-04-27 $29.07 $29.29 $29.07 $29.20 $28.18 3,030
2022-04-26 $29.34 $29.34 $28.94 $28.94 $27.93 3,532
2022-04-25 $29.34 $29.53 $29.01 $29.52 $28.48 8,415
2022-04-22 $30.72 $30.72 $29.97 $29.97 $28.93 4,832
2022-04-21 $31.65 $31.71 $31.15 $31.18 $30.09 1,907
2022-04-20 $31.76 $31.77 $31.71 $31.77 $30.66 718
2022-04-19 $31.41 $31.57 $31.40 $31.57 $30.47 1,550
2022-04-18 $31.13 $31.22 $31.08 $31.14 $30.05 7,711
2022-04-14 $31.49 $31.51 $31.29 $31.39 $30.30 9,985
2022-04-13 $31.09 $31.46 $31.09 $31.46 $30.36 2,622
2022-04-12 $31.57 $31.63 $31.23 $31.27 $30.18 17,640
2022-04-11 $31.24 $31.24 $31.11 $31.11 $30.03 675
2022-04-08 $31.55 $31.57 $31.44 $31.44 $30.34 3,334
2022-04-07 $31.36 $31.48 $31.27 $31.43 $30.34 1,104
2022-04-06 $31.60 $31.60 $31.33 $31.53 $30.43 2,212
2022-04-05 $32.01 $32.06 $31.71 $31.75 $30.64 3,287
2022-04-04 $31.80 $31.96 $31.77 $31.92 $30.80 3,640
2022-04-01 $31.59 $31.66 $31.36 $31.66 $30.55 3,997
2022-03-31 $31.59 $31.59 $31.32 $31.32 $30.22 1,880
2022-03-30 $31.74 $31.86 $31.64 $31.64 $30.53 1,211
2022-03-29 $31.48 $31.62 $31.35 $31.62 $30.52 1,359
2022-03-28 $31.20 $31.20 $31.01 $31.15 $30.06 5,639
2022-03-25 $31.20 $31.38 $31.14 $31.38 $30.29 2,291
2022-03-24 $31.05 $31.21 $31.05 $31.21 $30.12 791
2022-03-23 $30.65 $30.85 $30.65 $30.77 $29.69 4,219
2022-03-22 $30.73 $30.82 $30.62 $30.81 $29.73 2,967
2022-03-21 $30.44 $30.60 $30.30 $30.43 $29.37 4,993
2022-03-18 $30.23 $30.45 $30.18 $30.45 $29.39 3,372
2022-03-17 $29.73 $30.09 $29.71 $30.01 $28.96 6,524
2022-03-16 $29.37 $29.80 $29.37 $29.80 $28.76 3,512
2022-03-15 $28.81 $28.85 $28.54 $28.78 $27.77 7,048
2022-03-14 $29.02 $29.02 $28.54 $28.54 $27.55 2,685
2022-03-11 $29.14 $29.15 $28.91 $28.91 $27.90 8,882
2022-03-10 $29.22 $29.34 $29.22 $29.27 $28.25 2,170
2022-03-09 $28.97 $29.00 $28.84 $28.92 $27.91 2,524
2022-03-08 $28.73 $28.73 $28.28 $28.35 $27.36 14,060
2022-03-07 $29.20 $29.20 $28.77 $28.79 $27.78 3,060
2022-03-04 $29.21 $29.35 $29.21 $29.35 $28.32 1,578
2022-03-03 $29.15 $29.15 $28.93 $28.94 $27.93 1,888
2022-03-02 $29.00 $29.22 $29.00 $29.22 $28.20 2,096
2022-03-01 $28.26 $28.32 $28.20 $28.32 $27.33 2,796
2022-02-28 $28.57 $28.79 $28.43 $28.63 $27.63 3,710
2022-02-25 $28.68 $28.77 $28.68 $28.77 $27.76 265
2022-02-24 $27.74 $28.26 $27.74 $28.26 $27.28 2,059
2022-02-23 $28.82 $28.82 $28.54 $28.54 $27.54 1,264
2022-02-22 $28.65 $28.65 $28.65 $28.65 $27.65 299
2022-02-18 $28.60 $28.60 $28.46 $28.46 $27.47 1,237
2022-02-17 $28.88 $28.88 $28.68 $28.68 $27.67 1,942
2022-02-16 $28.67 $28.89 $28.67 $28.89 $27.88 11,143
2022-02-15 $28.21 $28.55 $28.21 $28.55 $27.55 10,727
2022-02-14 $28.23 $28.47 $28.02 $28.18 $27.20 44,369
2022-02-11 $28.07 $28.07 $28.07 $28.07 $27.09 319
2022-02-10 $28.61 $28.90 $28.35 $28.35 $27.36 2,424
2022-02-09 $28.56 $28.61 $28.56 $28.61 $27.61 429
2022-02-08 $28.10 $28.18 $28.06 $28.18 $27.20 2,491
2022-02-07 $27.66 $27.79 $27.66 $27.67 $26.70 6,525
2022-02-04 $27.36 $27.51 $27.34 $27.46 $26.50 1,833
2022-02-03 $27.42 $27.42 $27.34 $27.34 $26.38 544
2022-02-02 $27.67 $27.67 $27.67 $27.67 $26.70 137
2022-02-01 $27.36 $27.49 $27.30 $27.49 $26.53 1,720
2022-01-31 $26.93 $27.08 $26.89 $27.08 $26.14 2,793
2022-01-28 $26.65 $26.89 $26.43 $26.86 $25.92 15,818
2022-01-27 $26.86 $26.98 $26.69 $26.69 $25.76 44,140
2022-01-26 $27.66 $27.71 $26.75 $27.33 $26.38 5,071
2022-01-25 $27.31 $27.66 $27.31 $27.57 $26.60 2,728
2022-01-24 $27.33 $27.59 $26.78 $27.59 $26.63 21,080
2022-01-21 $28.34 $28.34 $27.88 $27.91 $26.94 15,082
2022-01-20 $29.05 $29.05 $28.79 $28.79 $27.78 740
2022-01-19 $29.03 $29.06 $28.88 $28.88 $27.87 3,574
2022-01-18 $28.94 $28.94 $28.72 $28.75 $27.75 4,361
2022-01-14 $29.33 $29.33 $29.12 $29.25 $28.23 1,644
2022-01-13 $29.77 $29.77 $29.51 $29.51 $28.48 1,772
2022-01-12 $29.60 $29.64 $29.58 $29.64 $28.60 3,910
2022-01-11 $28.98 $29.38 $28.98 $29.35 $28.33 1,333
2022-01-10 $28.79 $29.01 $28.73 $29.01 $28.00 5,125
2022-01-07 $29.07 $29.22 $29.07 $29.22 $28.20 1,367
2022-01-06 $29.13 $29.18 $28.98 $29.07 $28.05 1,623
2022-01-05 $30.03 $30.09 $29.63 $29.63 $28.60 1,899
2022-01-04 $30.15 $30.15 $30.00 $30.01 $28.96 2,398
2022-01-03 $29.25 $29.56 $29.25 $29.55 $28.52 12,169
2021-12-31 $29.56 $29.60 $29.49 $29.49 $28.46 8,879
2021-12-30 $29.81 $29.81 $29.67 $29.67 $28.63 347
2021-12-29 $29.92 $29.92 $29.80 $29.86 $28.62 1,340
2021-12-28 $29.80 $29.89 $29.71 $29.71 $28.47 1,555
2021-12-27 $29.50 $29.76 $29.50 $29.76 $28.53 5,036
2021-12-23 $29.56 $29.59 $29.56 $29.59 $28.36 538
2021-12-22 $28.96 $29.35 $28.96 $29.35 $28.13 4,021
2021-12-21 $28.68 $28.95 $28.68 $28.95 $27.75 1,983
2021-12-20 $28.46 $28.52 $28.35 $28.48 $27.30 3,669
2021-12-17 $28.66 $28.76 $28.49 $28.49 $27.31 7,006
2021-12-16 $28.90 $28.90 $28.71 $28.83 $27.63 1,548
2021-12-15 $28.47 $28.89 $28.43 $28.89 $27.69 2,701
2021-12-14 $28.68 $28.68 $28.45 $28.58 $27.39 2,572
2021-12-13 $29.24 $29.24 $28.66 $28.69 $27.50 1,867
2021-12-10 $29.76 $29.77 $29.69 $29.77 $27.77 421
2021-12-09 $29.72 $29.73 $29.72 $29.73 $27.73 1,876
2021-12-08 $29.81 $29.92 $29.81 $29.91 $27.90 3,141
2021-12-07 $29.35 $29.70 $29.35 $29.65 $27.66 11,479
2021-12-06 $29.09 $29.10 $29.04 $29.10 $27.15 965
2021-12-03 $29.00 $29.00 $28.47 $28.66 $26.74 7,342
2021-12-02 $29.12 $29.24 $29.00 $29.07 $27.11 5,993
2021-12-01 $29.20 $29.29 $28.64 $28.64 $26.72 11,190
2021-11-30 $29.16 $29.16 $28.65 $28.86 $26.92 5,666
2021-11-29 $29.28 $29.28 $29.05 $29.20 $27.24 3,352
2021-11-26 $29.18 $29.18 $29.00 $29.00 $27.05 4,800
2021-11-24 $30.08 $30.09 $29.91 $30.09 $28.07 1,322
2021-11-23 $30.24 $30.24 $30.09 $30.22 $28.19 1,722
2021-11-22 $30.10 $30.10 $29.87 $29.87 $27.87 1,381
2021-11-19 $29.76 $30.09 $29.76 $29.93 $27.92 3,009
2021-11-18 $30.15 $30.18 $30.15 $30.18 $28.15 607
2021-11-17 $30.20 $30.20 $30.12 $30.16 $28.13 8,011
2021-11-16 $30.69 $30.76 $30.64 $30.64 $28.58 2,997
2021-11-15 $30.98 $30.98 $30.76 $30.76 $28.70 1,175
2021-11-12 $30.75 $30.76 $30.73 $30.76 $28.70 1,488
2021-11-11 $30.53 $30.60 $30.49 $30.49 $28.44 4,520
2021-11-10 $30.95 $30.95 $30.65 $30.65 $28.59 752
2021-11-09 $31.12 $31.12 $30.93 $31.00 $28.92 3,597
2021-11-08 $31.24 $31.27 $31.24 $31.27 $29.17 577
2021-11-05 $31.16 $31.16 $31.16 $31.16 $29.07 285
2021-11-04 $30.91 $30.99 $30.91 $30.99 $28.91 956
2021-11-03 $30.90 $31.13 $30.90 $31.13 $29.04 358
2021-11-02 $30.89 $30.93 $30.87 $30.87 $28.79 2,256
2021-11-01 $31.05 $31.22 $31.04 $31.19 $29.10 3,292
2021-10-29 $31.11 $31.17 $31.00 $31.17 $29.08 2,395
2021-10-28 $31.42 $31.63 $31.42 $31.63 $29.51 2,034
2021-10-27 $31.53 $31.53 $31.35 $31.35 $29.25 2,283
2021-10-26 $31.41 $31.43 $31.41 $31.43 $29.32 749
2021-10-25 $31.54 $31.57 $31.48 $31.48 $29.36 2,155
2021-10-22 $31.21 $31.34 $31.12 $31.34 $29.24 1,489
2021-10-21 $31.19 $31.19 $31.12 $31.12 $29.03 227
2021-10-20 $31.19 $31.31 $31.19 $31.31 $29.21 1,085
2021-10-19 $31.12 $31.16 $31.12 $31.15 $29.06 509
2021-10-18 $31.03 $31.03 $30.71 $30.71 $28.64 608
2021-10-15 $30.76 $30.85 $30.76 $30.85 $28.78 648
2021-10-14 $30.58 $30.71 $30.58 $30.69 $28.63 1,097
2021-10-13 $30.22 $30.36 $30.22 $30.36 $28.32 482
2021-10-12 $30.20 $30.26 $30.20 $30.21 $28.18 990
2021-10-11 $30.14 $30.14 $30.06 $30.06 $28.04 312
2021-10-08 $30.11 $30.12 $30.03 $30.05 $28.03 1,243
2021-10-07 $30.06 $30.12 $30.00 $30.00 $27.99 390
2021-10-06 $29.40 $29.64 $29.40 $29.64 $27.65 538
2021-10-05 $29.86 $29.86 $29.81 $29.86 $27.86 1,392
2021-10-04 $29.76 $29.77 $29.46 $29.53 $27.55 3,247
2021-10-01 $29.29 $29.40 $29.27 $29.39 $27.42 2,946
2021-09-30 $29.40 $29.40 $29.24 $29.24 $27.28 1,248
2021-09-29 $29.22 $29.28 $29.08 $29.08 $27.12 1,147
2021-09-28 $29.49 $29.49 $29.13 $29.18 $27.22 5,762
2021-09-27 $30.04 $30.05 $29.99 $30.02 $28.01 793
2021-09-24 $29.88 $29.88 $29.86 $29.86 $27.85 330
2021-09-23 $30.25 $30.25 $30.22 $30.22 $28.19 390
2021-09-22 $29.89 $29.96 $29.72 $29.72 $27.72 1,326
2021-09-21 $29.53 $29.67 $29.51 $29.52 $27.54 4,035
2021-09-20 $29.71 $29.71 $28.94 $29.20 $27.24 21,418
2021-09-17 $30.27 $30.27 $29.88 $30.01 $27.99 17,807
2021-09-16 $30.61 $30.61 $30.47 $30.56 $28.51 506
2021-09-15 $30.67 $30.67 $30.67 $30.67 $28.61 180
2021-09-14 $30.51 $30.51 $30.41 $30.41 $28.36 986
2021-09-13 $30.68 $30.72 $30.60 $30.67 $28.61 3,248
2021-09-10 $30.64 $30.68 $30.50 $30.50 $28.45 1,872
2021-09-09 $30.80 $30.81 $30.70 $30.74 $28.68 1,582
2021-09-08 $31.18 $31.18 $31.02 $31.02 $28.94 1,112
2021-09-07 $31.29 $31.29 $31.23 $31.24 $29.14 2,186
2021-09-03 $31.26 $31.44 $31.26 $31.37 $29.26 702
2021-09-02 $31.22 $31.22 $31.16 $31.16 $29.07 698
2021-09-01 $31.03 $31.04 $30.91 $30.91 $28.83 1,074
2021-08-31 $30.67 $30.67 $30.63 $30.65 $28.59 4,977
2021-08-30 $30.70 $30.70 $30.68 $30.68 $28.62 700
2021-08-27 $30.65 $30.65 $30.60 $30.61 $28.55 1,908
2021-08-26 $30.34 $30.34 $30.25 $30.25 $28.22 946
2021-08-25 $30.52 $30.64 $30.52 $30.55 $28.50 3,967
2021-08-24 $30.33 $30.50 $30.25 $30.44 $28.40 6,582
2021-08-23 $29.69 $30.20 $29.69 $30.13 $28.11 17,468
2021-08-20 $29.68 $29.80 $29.65 $29.80 $27.80 4,976
2021-08-19 $29.73 $29.87 $29.65 $29.74 $27.74 22,157
2021-08-18 $30.16 $30.16 $30.00 $30.00 $27.99 764
2021-08-17 $30.30 $30.34 $30.08 $30.22 $28.19 4,504
2021-08-16 $30.99 $31.00 $30.86 $30.96 $28.88 3,721
2021-08-13 $31.29 $31.29 $31.25 $31.25 $29.15 944
2021-08-12 $31.10 $31.10 $31.07 $31.07 $28.98 370
2021-08-11 $31.16 $31.16 $31.12 $31.12 $29.03 433
2021-08-10 $30.92 $30.97 $30.91 $30.97 $28.89 1,447
2021-08-09 $30.82 $30.82 $30.80 $30.80 $28.74 427
2021-08-06 $31.10 $31.10 $30.90 $30.90 $28.82 2,834
2021-08-05 $30.93 $30.93 $30.93 $30.93 $28.86 188
2021-08-04 $30.93 $30.93 $30.72 $30.73 $28.67 1,064
2021-08-03 $30.62 $30.80 $30.62 $30.74 $28.68 4,724
2021-08-02 $30.71 $30.71 $30.51 $30.51 $28.46 613
2021-07-30 $30.32 $30.32 $30.29 $30.29 $28.26 644
2021-07-29 $30.65 $30.65 $30.59 $30.59 $28.53 588
2021-07-28 $30.25 $30.35 $30.25 $30.35 $28.31 3,224
2021-07-27 $30.37 $30.39 $30.35 $30.38 $28.34 1,556
2021-07-26 $30.46 $30.50 $30.46 $30.48 $28.43 1,066
2021-07-23 $30.40 $30.43 $30.37 $30.42 $28.38 2,764
2021-07-22 $30.18 $30.19 $30.18 $30.19 $28.16 625
2021-07-21 $30.18 $30.23 $30.18 $30.23 $28.20 1,375
2021-07-20 $29.67 $29.79 $29.67 $29.79 $27.79 4,997
2021-07-19 $29.61 $29.61 $29.22 $29.38 $27.40 21,048
2021-07-16 $30.24 $30.24 $30.08 $30.08 $28.06 603
2021-07-15 $30.34 $30.34 $30.21 $30.27 $28.23 937
2021-07-14 $30.71 $30.71 $30.53 $30.53 $28.48 2,881
2021-07-13 $30.50 $30.50 $30.41 $30.41 $28.37 962
2021-07-12 $30.68 $30.68 $30.65 $30.66 $28.60 1,670
2021-07-09 $30.27 $30.68 $30.27 $30.66 $28.60 4,925
2021-07-08 $30.02 $30.19 $29.96 $30.13 $28.10 2,695
2021-07-07 $30.81 $30.81 $30.59 $30.60 $28.54 873
2021-07-06 $30.59 $30.59 $30.04 $30.19 $28.16 16,789
2021-07-02 $30.42 $30.67 $30.42 $30.67 $28.61 2,292
2021-07-01 $30.41 $30.41 $30.29 $30.36 $28.32 6,301
2021-06-30 $30.46 $30.53 $30.41 $30.53 $28.48 1,766
2021-06-29 $30.78 $30.78 $30.74 $30.75 $28.68 942
2021-06-28 $30.68 $30.71 $30.67 $30.70 $28.64 1,554
2021-06-25 $30.93 $30.97 $30.93 $30.97 $28.89 533
2021-06-24 $31.06 $31.08 $30.95 $30.97 $28.89 9,927
2021-06-23 $30.98 $30.98 $30.70 $30.70 $28.64 12,042
2021-06-22 $30.93 $30.96 $30.91 $30.91 $28.84 1,812
2021-06-21 $30.62 $30.90 $30.62 $30.90 $28.83 290
2021-06-18 $30.61 $30.61 $30.45 $30.49 $28.44 10,283
2021-06-17 $31.18 $31.29 $31.18 $31.21 $29.12 4,675
2021-06-16 $31.87 $31.87 $31.45 $31.45 $29.34 3,639
2021-06-15 $31.69 $31.71 $31.58 $31.58 $29.46 2,762
2021-06-14 $31.68 $31.69 $31.63 $31.69 $29.56 4,686
2021-06-11 $31.62 $31.65 $31.59 $31.65 $29.52 2,665
2021-06-10 $31.63 $31.65 $31.63 $31.65 $29.53 507
2021-06-09 $32.08 $32.08 $31.90 $31.90 $29.27 1,950
2021-06-08 $32.18 $32.25 $32.18 $32.20 $29.55 1,444
2021-06-07 $32.13 $32.17 $32.06 $32.12 $29.47 5,065
2021-06-04 $32.14 $32.20 $32.14 $32.14 $29.50 765
2021-06-03 $31.68 $31.68 $31.63 $31.63 $29.03 580
2021-06-02 $31.74 $31.94 $31.73 $31.90 $29.27 2,406
2021-06-01 $31.61 $31.61 $31.55 $31.55 $28.95 1,156
2021-05-28 $31.54 $31.54 $31.45 $31.45 $28.86 697
2021-05-27 $31.33 $31.42 $31.33 $31.42 $28.84 1,499
2021-05-26 $31.24 $31.25 $31.21 $31.21 $28.64 655
2021-05-25 $31.27 $31.27 $31.15 $31.17 $28.60 12,597
2021-05-24 $31.11 $31.22 $31.11 $31.12 $28.56 2,434
2021-05-21 $30.86 $30.91 $30.86 $30.91 $28.36 251
2021-05-20 $31.06 $31.20 $31.06 $31.16 $28.60 2,205
2021-05-19 $31.01 $31.01 $30.22 $30.45 $27.94 4,438
2021-05-18 $31.18 $31.29 $31.14 $31.14 $28.58 2,735
2021-05-17 $31.10 $31.10 $30.92 $31.06 $28.50 3,863
2021-05-14 $31.05 $31.25 $31.00 $31.21 $28.64 10,462
2021-05-13 $30.79 $30.97 $30.79 $30.89 $28.35 726
2021-05-12 $31.21 $31.21 $30.71 $30.71 $28.18 1,084
2021-05-11 $30.49 $31.34 $30.49 $31.29 $28.71 2,119
2021-05-10 $31.78 $31.88 $31.63 $31.63 $29.02 2,122
2021-05-07 $31.40 $31.44 $31.38 $31.44 $28.85 1,430
2021-05-06 $31.08 $31.08 $31.08 $31.08 $28.52 752
2021-05-05 $31.08 $31.14 $31.04 $31.04 $28.48 1,232
2021-05-04 $30.73 $30.73 $30.56 $30.56 $28.04 1,431
2021-05-03 $30.69 $30.84 $30.69 $30.80 $28.26 4,056
2021-04-30 $30.75 $30.75 $30.42 $30.43 $27.92 1,894
2021-04-29 $31.16 $31.16 $30.86 $30.97 $28.42 1,642
2021-04-28 $30.89 $31.07 $30.89 $31.07 $28.51 4,531
2021-04-27 $30.83 $30.83 $30.79 $30.83 $28.29 1,150
2021-04-26 $30.89 $31.03 $30.89 $30.99 $28.44 3,157
2021-04-23 $30.81 $30.87 $30.76 $30.82 $28.28 2,412
2021-04-22 $30.68 $30.73 $30.49 $30.49 $27.98 11,614
2021-04-21 $30.00 $30.68 $30.00 $30.68 $28.15 2,711
2021-04-20 $30.53 $30.53 $30.19 $30.19 $27.70 905
2021-04-19 $30.91 $30.91 $30.72 $30.72 $28.19 2,085
2021-04-16 $30.81 $30.86 $30.80 $30.83 $28.29 2,245
2021-04-15 $30.80 $30.91 $30.80 $30.85 $28.31 3,195
2021-04-14 $30.35 $30.46 $30.27 $30.27 $27.78 6,356
2021-04-13 $30.03 $30.08 $30.03 $30.08 $27.60 227
2021-04-12 $29.91 $29.98 $29.87 $29.96 $27.49 4,123
2021-04-09 $29.95 $30.04 $29.93 $30.04 $27.57 1,068
2021-04-08 $29.89 $30.07 $29.89 $30.02 $27.54 5,480
2021-04-07 $29.70 $29.83 $29.70 $29.78 $27.33 3,907
2021-04-06 $29.50 $29.81 $29.50 $29.74 $27.29 7,315
2021-04-05 $29.74 $30.01 $29.74 $29.95 $27.49 4,224
2021-04-01 $29.29 $29.47 $29.29 $29.47 $27.04 6,308
2021-03-31 $29.12 $29.23 $29.12 $29.17 $26.76 2,140
2021-03-30 $29.03 $29.09 $29.01 $29.09 $26.70 4,315
2021-03-29 $29.17 $29.43 $29.15 $29.36 $26.94 2,514
2021-03-26 $29.36 $29.48 $29.30 $29.48 $27.05 7,889
2021-03-25 $28.89 $29.15 $28.78 $29.10 $26.70 13,389
2021-03-24 $29.20 $29.20 $28.87 $28.87 $26.49 1,108
2021-03-23 $29.27 $29.27 $29.00 $29.00 $26.61 2,386
2021-03-22 $29.18 $29.42 $29.18 $29.32 $26.91 2,162
2021-03-19 $29.17 $29.19 $29.00 $29.13 $26.73 5,390
2021-03-18 $29.46 $29.51 $29.22 $29.22 $26.81 2,391
2021-03-17 $29.47 $29.77 $29.44 $29.72 $27.28 5,012
2021-03-16 $29.64 $29.70 $29.60 $29.60 $27.17 361
2021-03-15 $29.45 $29.67 $29.41 $29.67 $27.23 2,029
2021-03-12 $29.41 $29.55 $29.41 $29.55 $27.11 3,209
2021-03-11 $29.62 $29.64 $29.51 $29.62 $27.19 3,970
2021-03-10 $29.44 $29.54 $29.31 $29.44 $27.01 10,606
2021-03-09 $29.40 $29.61 $29.40 $29.60 $27.16 4,379
2021-03-08 $29.41 $29.52 $29.33 $29.33 $26.92 1,956
2021-03-05 $29.12 $29.58 $29.04 $29.54 $27.11 2,132
2021-03-04 $29.74 $29.89 $29.23 $29.34 $26.92 1,940
2021-03-03 $29.75 $29.78 $29.55 $29.55 $27.11 2,154
2021-03-02 $29.57 $29.69 $29.55 $29.68 $27.24 3,774
2021-03-01 $29.51 $29.90 $29.51 $29.78 $27.33 3,690
2021-02-26 $29.70 $29.70 $28.92 $29.10 $26.70 2,236
2021-02-25 $30.43 $30.43 $29.67 $29.67 $27.23 2,695
2021-02-24 $30.22 $30.37 $30.22 $30.36 $27.86 17,572
2021-02-23 $29.97 $30.10 $29.97 $30.10 $27.62 1,275
2021-02-22 $29.72 $29.97 $29.72 $29.82 $27.37 44,205
2021-02-19 $29.77 $29.77 $29.62 $29.69 $27.25 1,132
2021-02-18 $29.69 $29.75 $29.54 $29.72 $27.27 2,041
2021-02-17 $29.52 $29.63 $29.50 $29.63 $27.19 1,459
2021-02-16 $29.66 $29.89 $29.66 $29.77 $27.32 8,414
2021-02-12 $29.34 $29.49 $29.33 $29.49 $27.06 5,234
2021-02-11 $29.52 $29.52 $29.44 $29.44 $27.02 844
2021-02-10 $29.24 $29.40 $29.20 $29.29 $26.88 9,025
2021-02-09 $29.29 $29.44 $29.24 $29.35 $26.94 4,881
2021-02-08 $29.38 $29.46 $29.28 $29.36 $26.94 5,295
2021-02-05 $29.09 $29.18 $29.03 $29.17 $26.77 37,659
2021-02-04 $28.90 $28.92 $28.83 $28.91 $26.53 57,181
2021-02-03 $28.88 $28.88 $28.86 $28.86 $26.48 430
2021-02-02 $28.57 $28.78 $28.57 $28.75 $26.38 7,856
2021-02-01 $28.26 $28.40 $28.25 $28.40 $26.06 1,927
2021-01-29 $28.31 $28.31 $28.00 $28.00 $25.69 1,623
2021-01-28 $28.66 $28.91 $28.66 $28.79 $26.42 1,355
2021-01-27 $29.29 $29.30 $28.50 $28.50 $26.15 4,110
2021-01-26 $29.24 $29.33 $29.22 $29.33 $26.92 785
2021-01-25 $29.29 $29.30 $29.00 $29.30 $26.89 2,397
2021-01-22 $29.17 $29.29 $29.17 $29.25 $26.84 2,204
2021-01-21 $29.37 $29.53 $29.35 $29.38 $26.96 1,758
2021-01-20 $29.26 $29.37 $29.25 $29.37 $26.95 5,082
2021-01-19 $28.82 $28.94 $28.82 $28.91 $26.53 1,766
2021-01-15 $28.87 $28.87 $28.68 $28.76 $26.39 4,584
2021-01-14 $29.16 $29.21 $29.10 $29.10 $26.70 4,391
2021-01-13 $28.80 $28.84 $28.75 $28.79 $26.42 2,396
2021-01-12 $28.76 $28.89 $28.70 $28.89 $26.51 1,886
2021-01-11 $28.72 $28.88 $28.72 $28.76 $26.39 2,035
2021-01-08 $29.25 $29.25 $29.05 $29.19 $26.79 2,702
2021-01-07 $29.02 $29.02 $29.02 $29.02 $26.63 555
2021-01-06 $28.92 $29.24 $28.89 $29.04 $26.65 8,235
2021-01-05 $28.58 $28.66 $28.58 $28.59 $26.24 1,431
2021-01-04 $28.85 $28.85 $28.23 $28.31 $25.98 5,752
2020-12-31 $28.27 $28.30 $28.17 $28.21 $25.89 3,750
2020-12-30 $28.45 $28.64 $28.42 $28.42 $26.08 18,459
2020-12-29 $28.29 $28.29 $28.19 $28.19 $25.87 1,910
2020-12-28 $28.28 $28.31 $28.18 $28.31 $25.98 2,516
2020-12-24 $28.14 $28.18 $28.12 $28.18 $25.86 1,478
2020-12-23 $27.96 $28.20 $27.96 $28.19 $25.87 2,253
2020-12-22 $27.71 $27.82 $27.70 $27.82 $25.53 2,204
2020-12-21 $27.67 $27.99 $27.67 $27.94 $25.64 3,031
2020-12-18 $28.31 $28.31 $28.24 $28.28 $25.95 2,256
2020-12-17 $28.64 $28.64 $28.51 $28.56 $26.20 2,919
2020-12-16 $27.83 $28.21 $27.82 $28.20 $25.88 27,209
2020-12-15 $27.85 $28.03 $27.81 $28.03 $25.72 2,137
2020-12-14 $28.03 $28.03 $27.81 $27.82 $25.53 2,811
2020-12-11 $27.98 $27.99 $27.85 $27.99 $25.41 1,812
2020-12-10 $28.17 $28.17 $28.17 $28.17 $25.58 264
2020-12-09 $28.02 $28.03 $27.81 $27.96 $25.39 8,333
2020-12-08 $27.68 $27.89 $27.68 $27.89 $25.33 3,176
2020-12-07 $27.75 $27.81 $27.73 $27.75 $25.20 2,948
2020-12-04 $27.81 $27.83 $27.74 $27.79 $25.24 1,872
2020-12-03 $27.62 $27.68 $27.51 $27.51 $24.99 2,373
2020-12-02 $27.16 $27.42 $27.16 $27.39 $24.87 1,277
2020-12-01 $27.29 $27.31 $27.29 $27.31 $24.80 1,951
2020-11-30 $27.00 $27.00 $26.79 $26.80 $24.33 1,421
2020-11-27 $27.44 $27.44 $27.44 $27.44 $24.91 101
2020-11-25 $27.59 $27.59 $27.59 $27.59 $25.05 303
2020-11-24 $27.44 $27.58 $27.44 $27.58 $25.04 626
2020-11-23 $26.73 $26.95 $26.73 $26.85 $24.39 1,229
2020-11-20 $26.85 $26.90 $26.78 $26.86 $24.39 2,240
2020-11-19 $26.64 $26.80 $26.59 $26.80 $24.34 589
2020-11-18 $26.61 $26.61 $26.61 $26.61 $24.16 294
2020-11-17 $26.41 $26.60 $26.41 $26.57 $24.13 1,661
2020-11-16 $26.56 $26.59 $26.51 $26.56 $24.12 3,377
2020-11-13 $26.02 $26.14 $26.02 $26.14 $23.73 2,427
2020-11-12 $26.00 $26.00 $25.79 $25.79 $23.42 725
2020-11-11 $26.30 $26.30 $26.30 $26.30 $23.88 228
2020-11-10 $25.96 $25.98 $25.95 $25.98 $23.60 1,375
2020-11-09 $26.45 $26.45 $26.11 $26.12 $23.72 3,841
2020-11-06 $25.22 $25.22 $25.18 $25.18 $22.87 2,121
2020-11-05 $24.95 $24.95 $24.95 $24.95 $22.66 507
2020-11-04 $24.11 $24.52 $24.11 $24.33 $22.09 5,346
2020-11-03 $24.21 $24.21 $24.15 $24.15 $21.93 853
2020-11-02 $23.40 $23.49 $23.35 $23.40 $21.25 2,387
2020-10-30 $23.10 $23.28 $23.09 $23.28 $21.14 651
2020-10-29 $23.29 $23.46 $23.16 $23.45 $21.30 1,182
2020-10-28 $23.41 $23.46 $23.33 $23.33 $21.18 1,184
2020-10-27 $24.01 $24.08 $23.98 $23.98 $21.78 1,650
2020-10-26 $24.31 $24.31 $24.07 $24.22 $21.99 4,716
2020-10-23 $24.52 $24.60 $24.52 $24.60 $22.34 831
2020-10-22 $24.49 $24.49 $24.45 $24.45 $22.20 392
2020-10-21 $24.27 $24.27 $24.20 $24.20 $21.97 193
2020-10-20 $24.30 $24.38 $24.29 $24.29 $22.06 587
2020-10-19 $24.55 $24.55 $24.33 $24.33 $22.09 2,196
2020-10-16 $24.49 $24.49 $24.49 $24.49 $22.24 209
2020-10-15 $24.83 $24.83 $24.30 $24.43 $22.18 47,238
2020-10-14 $24.74 $24.74 $24.54 $24.54 $22.28 4,523
2020-10-13 $24.58 $24.60 $24.52 $24.59 $22.33 15,435
2020-10-12 $24.58 $24.76 $24.58 $24.76 $22.49 1,360
2020-10-09 $24.50 $24.59 $24.48 $24.55 $22.29 1,202
2020-10-08 $24.23 $24.37 $24.23 $24.35 $22.11 1,416
2020-10-07 $24.02 $24.05 $24.02 $24.05 $21.84 174
2020-10-06 $23.93 $23.93 $23.58 $23.60 $21.43 4,543
2020-10-05 $23.87 $23.87 $23.87 $23.87 $21.68 168
2020-10-02 $23.37 $23.37 $23.37 $23.37 $21.22 343
2020-10-01 $23.40 $23.45 $23.37 $23.39 $21.24 2,077
2020-09-30 $23.38 $23.39 $23.23 $23.31 $21.16 4,396
2020-09-29 $23.45 $23.45 $23.40 $23.40 $21.25 697
2020-09-28 $23.64 $23.64 $23.55 $23.60 $21.43 3,266
2020-09-25 $23.17 $23.41 $23.17 $23.41 $21.26 359
2020-09-24 $22.83 $23.01 $22.83 $23.01 $20.89 4,112
2020-09-23 $23.29 $23.37 $23.03 $23.03 $20.92 1,265
2020-09-22 $23.13 $23.37 $23.13 $23.37 $21.22 830
2020-09-21 $23.60 $23.60 $22.97 $23.14 $21.01 7,068
2020-09-18 $23.66 $23.66 $23.63 $23.66 $21.48 1,287
2020-09-17 $23.83 $23.90 $23.83 $23.90 $21.70 1,105
2020-09-16 $24.16 $24.24 $24.02 $24.02 $21.81 874
2020-09-15 $23.99 $24.02 $23.99 $24.02 $21.81 329
2020-09-14 $23.87 $23.93 $23.82 $23.88 $21.68 3,914
2020-09-11 $23.71 $23.71 $23.53 $23.66 $21.48 989
2020-09-10 $23.92 $23.92 $23.54 $23.56 $21.39 512
2020-09-09 $23.64 $24.18 $23.64 $24.08 $21.87 2,443
2020-09-08 $23.85 $23.85 $23.63 $23.63 $21.46 4,583
2020-09-04 $24.01 $24.04 $23.75 $24.04 $21.83 1,956
2020-09-03 $24.70 $24.70 $24.15 $24.20 $21.97 9,251
2020-09-02 $24.70 $24.80 $24.67 $24.80 $22.52 22,712
2020-09-01 $24.59 $24.59 $24.45 $24.45 $22.20 1,509
2020-08-31 $24.58 $24.58 $24.47 $24.47 $22.22 7,491
2020-08-28 $24.46 $24.55 $24.46 $24.55 $22.29 774
2020-08-27 $24.54 $24.55 $24.47 $24.47 $22.22 1,383
2020-08-26 $24.49 $24.49 $24.47 $24.48 $22.23 563
2020-08-25 $24.30 $24.34 $24.30 $24.34 $22.10 1,072
2020-08-24 $24.50 $24.50 $24.33 $24.39 $22.15 2,410
2020-08-21 $24.25 $24.27 $24.25 $24.27 $22.04 674
2020-08-20 $24.25 $24.44 $24.25 $24.44 $22.19 1,673
2020-08-19 $24.48 $24.48 $24.48 $24.48 $22.23 101
2020-08-18 $24.49 $24.49 $24.36 $24.47 $22.22 1,875
2020-08-17 $24.34 $24.38 $24.34 $24.36 $22.12 2,340
2020-08-14 $24.10 $24.23 $24.10 $24.15 $21.93 2,282
2020-08-13 $24.29 $24.29 $24.29 $24.29 $22.06 1,126
2020-08-12 $24.40 $24.54 $24.40 $24.47 $22.22 1,336
2020-08-11 $24.45 $24.52 $24.19 $24.19 $21.97 2,087
2020-08-10 $24.15 $24.15 $24.12 $24.12 $21.90 1,534
2020-08-07 $23.77 $23.89 $23.76 $23.88 $21.68 15,309
2020-08-06 $24.02 $24.07 $23.91 $24.05 $21.84 6,002
2020-08-05 $23.86 $23.86 $23.86 $23.86 $21.67 71
2020-08-04 $23.69 $23.77 $23.67 $23.69 $21.51 2,586
2020-08-03 $23.61 $23.71 $23.61 $23.66 $21.49 1,010
2020-07-31 $23.30 $23.30 $23.20 $23.24 $21.10 1,505
2020-07-30 $24.70 $24.70 $23.30 $23.74 $21.55 776
2020-07-29 $23.79 $23.92 $23.79 $23.92 $21.72 1,008
2020-07-28 $23.55 $23.55 $23.54 $23.54 $21.38 873
2020-07-27 $23.70 $23.81 $23.70 $23.80 $21.61 4,377
2020-07-24 $23.43 $23.54 $23.43 $23.47 $21.31 3,696
2020-07-23 $23.61 $23.66 $23.59 $23.62 $21.45 598
2020-07-22 $23.86 $23.90 $23.78 $23.86 $21.67 2,999
2020-07-21 $23.96 $23.96 $23.88 $23.88 $21.68 1,170
2020-07-20 $23.20 $23.39 $23.20 $23.39 $21.24 496
2020-07-17 $23.21 $23.30 $23.19 $23.29 $21.15 4,230
2020-07-16 $23.23 $23.23 $23.14 $23.14 $21.01 1,524
2020-07-15 $23.49 $23.55 $23.30 $23.46 $21.30 1,700
2020-07-14 $22.87 $22.92 $22.87 $22.92 $20.82 461
2020-07-13 $23.00 $23.05 $22.57 $22.57 $20.50 6,000
2020-07-10 $22.72 $22.84 $22.61 $22.84 $20.74 6,974
2020-07-09 $22.47 $22.65 $22.47 $22.64 $20.55 7,225
2020-07-08 $22.83 $22.90 $22.75 $22.90 $20.79 1,500
2020-07-07 $22.89 $23.11 $22.85 $22.85 $20.75 3,474
2020-07-06 $23.11 $23.16 $23.11 $23.15 $21.02 2,491
2020-07-02 $23.11 $23.11 $23.05 $23.09 $20.97 7,904
2020-07-01 $22.61 $22.64 $22.56 $22.64 $20.56 6,133
2020-06-30 $22.39 $22.50 $22.39 $22.50 $20.43 2,702
2020-06-29 $22.19 $22.37 $22.17 $22.35 $20.30 2,282
2020-06-26 $22.32 $22.32 $21.94 $21.94 $19.92 3,070
2020-06-25 $21.96 $22.34 $21.96 $22.34 $20.29 2,790
2020-06-24 $22.32 $22.32 $22.24 $22.24 $20.20 1,171
2020-06-23 $22.90 $22.97 $22.83 $22.83 $20.73 2,720
2020-06-22 $22.75 $22.75 $22.71 $22.73 $20.64 1,928
2020-06-19 $22.60 $22.67 $22.31 $22.37 $20.32 6,145
2020-06-18 $22.55 $22.63 $22.54 $22.54 $20.47 1,962
2020-06-17 $22.71 $22.78 $22.63 $22.63 $20.55 6,454
2020-06-16 $22.69 $22.70 $22.54 $22.58 $20.50 4,571
2020-06-15 $21.87 $22.32 $21.87 $22.29 $20.24 3,678
2020-06-12 $22.37 $22.37 $21.79 $22.06 $20.03 5,314
2020-06-11 $22.42 $22.58 $20.30 $21.75 $19.75 3,745
2020-06-10 $23.80 $23.84 $23.75 $23.80 $21.30 1,140
2020-06-09 $24.03 $24.08 $23.68 $23.75 $21.26 3,729
2020-06-08 $23.68 $23.83 $23.68 $23.78 $21.28 6,348
2020-06-05 $23.56 $23.82 $23.56 $23.65 $21.16 8,496
2020-06-04 $23.22 $23.40 $23.22 $23.23 $20.79 2,342
2020-06-03 $22.79 $23.13 $22.79 $23.06 $20.63 2,350
2020-06-02 $22.33 $22.48 $22.33 $22.45 $20.09 2,205
2020-06-01 $21.94 $22.10 $21.94 $22.10 $19.78 6,882
2020-05-29 $21.34 $21.34 $20.90 $21.30 $19.06 3,016
2020-05-28 $21.71 $21.87 $21.48 $21.62 $19.35 9,896
2020-05-27 $21.46 $21.51 $21.25 $21.38 $19.13 15,426
2020-05-26 $21.33 $21.47 $21.25 $21.30 $19.06 3,645
2020-05-22 $20.25 $20.39 $20.15 $20.30 $18.17 6,309
2020-05-21 $20.46 $20.55 $20.27 $20.30 $18.17 6,966
2020-05-20 $20.50 $20.77 $20.50 $20.65 $18.47 9,984
2020-05-19 $20.36 $20.36 $20.10 $20.10 $17.99 577
2020-05-18 $20.50 $20.50 $20.10 $20.39 $18.25 8,807
2020-05-15 $19.44 $19.50 $19.31 $19.50 $17.45 5,207
2020-05-14 $19.07 $19.46 $19.07 $19.28 $17.25 2,722
2020-05-13 $19.52 $19.69 $19.22 $19.28 $17.25 7,093
2020-05-12 $19.78 $19.78 $19.47 $19.47 $17.42 62,935
2020-05-11 $19.75 $19.97 $19.69 $19.88 $17.79 4,978
2020-05-08 $19.85 $19.87 $19.68 $19.75 $17.67 6,630
2020-05-07 $19.54 $19.73 $19.47 $19.49 $17.44 5,236
2020-05-06 $19.32 $19.33 $19.22 $19.22 $17.20 13,069
2020-05-05 $19.75 $19.75 $19.30 $19.58 $17.52 9,983
2020-05-04 $18.94 $19.32 $18.94 $19.32 $17.29 8,777
2020-05-01 $19.01 $19.01 $18.75 $18.88 $16.89 15,287
2020-04-30 $20.16 $20.16 $20.00 $20.03 $17.92 1,632
2020-04-29 $19.94 $20.44 $19.94 $19.95 $17.85 22,413
2020-04-28 $19.58 $19.58 $19.30 $19.33 $17.30 5,357
2020-04-27 $19.29 $19.36 $19.20 $19.35 $17.31 6,579
2020-04-24 $18.85 $19.08 $18.85 $19.00 $17.00 5,142
2020-04-23 $18.88 $18.89 $18.54 $18.68 $16.72 9,483
2020-04-22 $18.68 $18.91 $18.68 $18.74 $16.76 12,744
2020-04-21 $18.17 $18.18 $17.98 $17.98 $16.09 2,129
2020-04-20 $19.07 $19.25 $18.95 $18.96 $16.97 10,168
2020-04-17 $19.24 $19.55 $19.24 $19.54 $17.48 14,179
2020-04-16 $18.94 $19.08 $18.90 $19.08 $17.07 4,894
2020-04-15 $19.03 $19.28 $18.84 $18.94 $16.95 10,465
2020-04-14 $19.52 $19.89 $19.50 $19.89 $17.80 9,403
2020-04-13 $19.20 $19.43 $19.02 $19.17 $17.15 17,486
2020-04-09 $19.10 $19.26 $18.57 $19.22 $17.20 13,257
2020-04-08 $18.23 $18.29 $18.06 $18.27 $16.35 2,850
2020-04-07 $18.64 $18.64 $18.17 $18.27 $16.35 11,273
2020-04-06 $18.03 $18.47 $17.93 $18.47 $16.53 28,798
2020-04-03 $17.09 $17.31 $16.70 $16.95 $15.16 7,227
2020-04-02 $17.20 $18.95 $17.05 $17.59 $15.74 9,247
2020-04-01 $16.72 $17.60 $16.66 $17.49 $15.65 5,229
2020-03-31 $17.85 $18.05 $17.65 $17.78 $15.91 8,280
2020-03-30 $17.96 $18.29 $17.67 $17.89 $16.01 38,475
2020-03-27 $16.45 $17.22 $16.45 $16.68 $14.92 16,425
2020-03-26 $17.63 $17.87 $17.63 $17.87 $15.99 8,121
2020-03-25 $17.07 $17.60 $16.77 $17.28 $15.46 11,867
2020-03-24 $16.19 $16.58 $15.91 $16.57 $14.83 24,664
2020-03-23 $15.00 $15.24 $14.57 $14.67 $13.13 12,402
2020-03-20 $16.04 $16.48 $15.40 $15.40 $13.78 6,909
2020-03-19 $15.68 $16.30 $15.68 $16.04 $14.35 1,217
2020-03-18 $16.86 $16.94 $15.42 $15.47 $13.84 9,091
2020-03-17 $17.09 $18.30 $16.82 $18.22 $16.30 9,418
2020-03-16 $17.70 $17.70 $16.45 $16.60 $14.85 23,581
2020-03-13 $19.01 $19.76 $18.54 $19.66 $17.60 11,812
2020-03-12 $18.35 $18.35 $16.89 $17.29 $15.47 50,683
2020-03-11 $20.81 $20.84 $20.14 $20.14 $18.02 6,329
2020-03-10 $21.92 $21.99 $21.37 $21.93 $19.62 6,020
2020-03-09 $22.00 $22.21 $20.19 $20.24 $18.11 27,205
2020-03-06 $22.80 $22.91 $22.60 $22.90 $20.50 2,576
2020-03-05 $23.35 $23.35 $23.11 $23.23 $20.79 4,596
2020-03-04 $23.81 $23.94 $23.81 $23.91 $21.40 1,189
2020-03-03 $23.15 $23.25 $23.09 $23.25 $20.81 1,000
2020-03-02 $23.10 $23.46 $23.02 $23.46 $21.00 13,930
2020-02-28 $23.70 $23.70 $21.96 $23.05 $20.63 34,714
2020-02-27 $24.21 $24.25 $23.86 $23.86 $21.35 3,434
2020-02-26 $24.67 $24.67 $24.39 $24.39 $21.82 1,530
2020-02-25 $25.25 $25.25 $24.69 $24.69 $22.10 2,396
2020-02-24 $25.03 $25.28 $25.03 $25.10 $22.46 5,672
2020-02-21 $26.08 $26.13 $26.06 $26.13 $23.38 736
2020-02-20 $26.25 $26.37 $26.23 $26.30 $23.53 3,420
2020-02-19 $26.51 $26.55 $26.51 $26.55 $23.76 1,055
2020-02-18 $26.37 $26.38 $26.37 $26.38 $23.60 312
2020-02-14 $26.46 $26.46 $26.38 $26.45 $23.67 1,647
2020-02-13 $26.47 $26.49 $26.39 $26.39 $23.61 2,611
2020-02-12 $26.54 $26.55 $26.53 $26.55 $23.76 672
2020-02-11 $26.38 $26.38 $26.23 $26.23 $23.47 396
2020-02-10 $25.98 $26.08 $25.98 $26.08 $23.34 2,507
2020-02-07 $27.45 $27.45 $25.97 $25.97 $23.24 2,001
2020-02-06 $26.29 $26.31 $26.28 $26.31 $23.55 1,342
2020-02-05 $26.22 $26.25 $26.21 $26.24 $23.48 977
2020-02-04 $26.02 $26.12 $26.02 $26.10 $23.35 2,218
2020-02-03 $25.60 $25.73 $25.60 $25.64 $22.94 106,043
2020-01-31 $25.72 $25.75 $25.60 $25.60 $22.91 1,332
2020-01-30 $26.03 $26.22 $26.03 $26.22 $23.47 848
2020-01-29 $26.28 $26.28 $26.22 $26.24 $23.48 976
2020-01-28 $26.27 $26.36 $26.27 $26.36 $23.59 480
2020-01-27 $26.28 $26.28 $26.15 $26.15 $23.40 2,290
2020-01-24 $26.80 $26.80 $26.70 $26.70 $23.90 737
2020-01-23 $26.92 $26.95 $26.81 $26.85 $24.02 61,548
2020-01-22 $26.94 $27.00 $26.94 $27.00 $24.16 1,120
2020-01-21 $26.90 $26.90 $26.83 $26.83 $24.01 377
2020-01-17 $27.04 $27.06 $27.03 $27.03 $24.19 577
2020-01-16 $26.98 $27.04 $26.96 $27.03 $24.19 2,955
2020-01-15 $26.84 $26.84 $26.78 $26.78 $23.96 934
2020-01-14 $26.65 $26.65 $26.65 $26.65 $23.85 525
2020-01-13 $26.36 $26.54 $26.36 $26.51 $23.72 1,119
2020-01-10 $26.30 $26.31 $26.27 $26.27 $23.51 1,092
2020-01-09 $26.18 $26.18 $26.07 $26.13 $23.38 1,008
2020-01-08 $26.00 $26.12 $25.99 $26.12 $23.37 870
2020-01-07 $26.00 $26.05 $26.00 $26.00 $23.26 677
2020-01-06 $25.91 $26.03 $25.91 $26.01 $23.28 1,141
2020-01-03 $26.03 $26.11 $25.99 $25.99 $23.26 1,683
2020-01-02 $26.15 $26.20 $26.15 $26.19 $23.44 1,787
2019-12-31 $25.97 $26.04 $25.97 $26.04 $23.30 1,017
2019-12-30 $26.31 $26.35 $25.95 $26.16 $23.41 1,527
2019-12-27 $26.29 $26.29 $26.29 $26.29 $23.53 88
2019-12-26 $26.17 $26.18 $26.17 $26.18 $23.43 361
2019-12-24 $26.11 $26.11 $26.03 $26.03 $23.29 1,627
2019-12-23 $25.94 $26.16 $25.94 $26.06 $23.32 1,211
2019-12-20 $26.35 $26.35 $26.08 $26.08 $23.34 6,729
2019-12-19 $25.91 $26.07 $25.91 $26.07 $23.33 1,165
2019-12-18 $25.97 $26.15 $25.96 $25.99 $23.26 2,642
2019-12-17 $26.20 $26.20 $25.95 $25.95 $23.22 1,171
2019-12-16 $26.24 $26.32 $26.20 $26.20 $23.45 1,657
2019-12-13 $25.73 $25.90 $25.72 $25.77 $23.06 5,195
2019-12-12 $25.63 $25.73 $25.57 $25.73 $23.02 1,484
2019-12-11 $25.67 $25.67 $25.52 $25.61 $22.92 1,703
2019-12-10 $25.67 $25.77 $25.67 $25.77 $22.66 754
2019-12-09 $25.88 $25.88 $25.88 $25.88 $22.76 94
2019-12-06 $25.93 $25.99 $25.93 $25.95 $22.82 1,186
2019-12-05 $25.69 $25.76 $25.69 $25.74 $22.64 604
2019-12-04 $25.69 $25.73 $25.69 $25.71 $22.61 605
2019-12-03 $25.53 $25.66 $25.35 $25.59 $22.50 5,655
2019-12-02 $25.98 $26.11 $25.88 $26.07 $22.93 6,543
2019-11-29 $26.11 $26.11 $26.11 $26.11 $22.96 6
2019-11-27 $26.25 $26.31 $26.25 $26.31 $23.14 16,392
2019-11-26 $26.10 $26.10 $25.93 $25.98 $22.85 1,968
2019-11-25 $25.89 $25.94 $25.88 $25.91 $22.79 3,192
2019-11-22 $25.77 $25.77 $25.73 $25.74 $22.64 625
2019-11-21 $25.71 $25.71 $25.67 $25.68 $22.59 1,677
2019-11-20 $25.76 $25.77 $25.64 $25.70 $22.60 1,952
2019-11-19 $26.15 $26.15 $26.15 $26.15 $23.00 10
2019-11-18 $26.05 $26.06 $26.05 $26.06 $22.91 427
2019-11-15 $26.13 $26.13 $26.13 $26.13 $22.98 670
2019-11-14 $25.84 $25.90 $25.84 $25.90 $22.77 4,339
2019-11-13 $25.95 $25.95 $25.89 $25.89 $22.77 1,795
2019-11-12 $26.14 $26.17 $26.13 $26.13 $22.97 781
2019-11-11 $26.24 $26.24 $26.20 $26.20 $23.04 781
2019-11-08 $26.02 $26.05 $26.02 $26.02 $22.88 1,059
2019-11-07 $26.22 $26.22 $26.14 $26.14 $22.99 558
2019-11-06 $25.88 $25.90 $25.87 $25.87 $22.75 4,943
2019-11-05 $26.03 $26.04 $26.00 $26.00 $22.87 692
2019-11-04 $26.04 $26.04 $25.94 $25.97 $22.84 1,533
2019-11-01 $25.97 $26.04 $25.97 $26.04 $22.90 76,221
2019-10-31 $25.85 $25.85 $25.73 $25.75 $22.64 925
2019-10-30 $25.83 $25.93 $25.83 $25.93 $22.80 371
2019-10-29 $25.93 $25.97 $25.93 $25.94 $22.81 684
2019-10-28 $25.97 $25.99 $25.97 $25.99 $22.86 328
2019-10-25 $25.98 $25.99 $25.98 $25.99 $22.85 222
2019-10-24 $25.79 $25.85 $25.79 $25.85 $22.74 7,283
2019-10-23 $25.77 $25.84 $25.75 $25.84 $22.72 3,314
2019-10-22 $25.71 $25.71 $25.71 $25.71 $22.61 385
2019-10-21 $25.71 $25.71 $25.71 $25.71 $22.61 377
2019-10-18 $25.52 $25.55 $25.52 $25.55 $22.46 367
2019-10-17 $25.61 $25.62 $25.53 $25.56 $22.48 910
2019-10-16 $25.61 $25.61 $25.61 $25.61 $22.52 109
2019-10-15 $25.42 $25.56 $25.42 $25.48 $22.41 1,014
2019-10-14 $25.36 $25.36 $25.18 $25.20 $22.16 518
2019-10-11 $25.47 $25.50 $25.42 $25.42 $22.35 1,907
2019-10-10 $24.96 $25.06 $24.94 $25.06 $22.04 1,367
2019-10-09 $24.75 $24.85 $24.74 $24.85 $21.85 574
2019-10-08 $24.75 $24.75 $24.72 $24.72 $21.73 502
2019-10-07 $25.00 $25.05 $24.90 $24.90 $21.89 1,215
2019-10-04 $24.77 $24.94 $24.77 $24.94 $21.93 818
2019-10-03 $24.48 $24.65 $24.48 $24.65 $21.68 952
2019-10-02 $24.57 $24.62 $24.54 $24.57 $21.61 1,500
2019-10-01 $25.34 $25.34 $25.12 $25.12 $22.09 14,071
2019-09-30 $25.46 $25.49 $25.44 $25.46 $22.39 943
2019-09-27 $25.57 $25.57 $25.44 $25.47 $22.40 900
2019-09-26 $25.47 $25.47 $25.44 $25.47 $22.40 1,300
2019-09-25 $25.52 $25.52 $25.51 $25.51 $22.43 727
2019-09-24 $25.74 $25.74 $25.51 $25.51 $22.43 652
2019-09-23 $25.64 $25.64 $25.62 $25.62 $22.53 662
2019-09-20 $25.78 $25.78 $25.63 $25.63 $22.54 1,240
2019-09-19 $25.78 $25.80 $25.72 $25.72 $22.62 1,504
2019-09-18 $25.68 $25.70 $25.68 $25.70 $22.60 342
2019-09-17 $25.86 $25.86 $25.86 $25.86 $22.74 0
2019-09-16 $25.59 $25.75 $25.59 $25.70 $22.60 2,518
2019-09-13 $25.83 $25.83 $25.75 $25.77 $22.66 502
2019-09-12 $25.70 $25.76 $25.69 $25.69 $22.59 2,547
2019-09-11 $26.19 $26.19 $25.55 $25.63 $22.54 2,936
2019-09-10 $25.46 $25.52 $25.46 $25.51 $22.43 1,750
2019-09-09 $25.53 $25.54 $25.45 $25.52 $22.44 965
2019-09-06 $25.41 $25.41 $25.41 $25.41 $22.35 161
2019-09-05 $25.26 $25.27 $25.25 $25.25 $22.20 1,290
2019-09-04 $24.90 $24.90 $24.90 $24.90 $21.89 100
2019-09-03 $24.60 $24.65 $24.48 $24.65 $21.68 8,941
2019-08-30 $24.70 $24.78 $24.70 $24.78 $21.79 2,579
2019-08-29 $24.60 $24.60 $24.54 $24.54 $21.58 625
2019-08-28 $24.30 $24.30 $24.30 $24.30 $21.37 201
2019-08-27 $24.34 $24.34 $24.23 $24.23 $21.31 2,999
2019-08-26 $24.52 $24.52 $24.22 $24.24 $21.31 2,992
2019-08-23 $24.19 $24.19 $24.09 $24.09 $21.18 725
2019-08-22 $24.54 $24.54 $24.41 $24.41 $21.47 1,152
2019-08-21 $24.52 $24.56 $24.52 $24.54 $21.58 2,322
2019-08-20 $24.45 $24.45 $24.45 $24.45 $21.50 470
2019-08-19 $24.35 $24.39 $24.34 $24.34 $21.40 979
2019-08-16 $24.22 $24.25 $24.22 $24.24 $21.32 3,412
2019-08-15 $24.01 $24.02 $23.91 $24.02 $21.12 260
2019-08-14 $24.32 $24.32 $24.18 $24.18 $21.26 468
2019-08-13 $24.78 $24.78 $24.70 $24.75 $21.76 1,214
2019-08-12 $24.51 $24.60 $24.42 $24.42 $21.47 13,409
2019-08-09 $24.68 $24.68 $24.61 $24.61 $21.64 462
2019-08-08 $24.82 $24.82 $24.72 $24.76 $21.77 3,882
2019-08-07 $24.06 $24.34 $24.01 $24.34 $21.40 1,459
2019-08-06 $24.20 $24.30 $24.11 $24.30 $21.37 8,454
2019-08-05 $24.62 $24.62 $24.47 $24.47 $21.52 6,045
2019-08-02 $25.43 $25.45 $25.43 $25.45 $22.38 797
2019-08-01 $26.80 $27.01 $25.50 $25.50 $22.43 7,323
2019-07-31 $25.70 $25.70 $25.70 $25.70 $22.60 236
2019-07-30 $25.90 $25.90 $25.90 $25.90 $22.78 507
2019-07-29 $26.13 $26.14 $26.13 $26.14 $22.99 369
2019-07-26 $26.05 $26.06 $26.00 $26.00 $22.86 967
2019-07-25 $26.12 $26.14 $26.04 $26.04 $22.90 1,568
2019-07-24 $26.14 $26.14 $26.13 $26.13 $22.98 614
2019-07-23 $26.11 $26.16 $26.07 $26.15 $23.00 1,735
2019-07-22 $26.06 $26.06 $26.06 $26.06 $22.92 226
2019-07-19 $26.16 $26.16 $26.05 $26.06 $22.92 4,880
2019-07-18 $26.01 $26.01 $26.01 $26.01 $22.87 896
2019-07-17 $25.85 $25.85 $25.85 $25.85 $22.73 622
2019-07-16 $25.90 $25.93 $25.78 $25.78 $22.67 3,917
2019-07-15 $25.96 $25.96 $25.91 $25.91 $22.79 2,849
2019-07-12 $25.90 $25.94 $25.88 $25.89 $22.77 7,304
2019-07-11 $25.90 $25.90 $25.80 $25.83 $22.71 20,215
2019-07-10 $25.74 $25.98 $25.70 $25.71 $22.60 19,650
2019-07-09 $25.71 $25.71 $25.68 $25.69 $22.59 1,090
2019-07-08 $25.79 $25.82 $25.77 $25.79 $22.68 3,188
2019-07-05 $26.00 $26.13 $25.95 $26.10 $22.95 4,073
2019-07-03 $26.00 $26.00 $26.00 $26.00 $22.86 304
2019-07-02 $25.63 $25.77 $25.63 $25.77 $22.66 855
2019-07-01 $25.73 $25.79 $25.66 $25.76 $22.65 16,512
2019-06-28 $25.82 $25.83 $25.81 $25.82 $22.71 2,064
2019-06-27 $25.85 $25.86 $25.85 $25.85 $22.73 1,241
2019-06-26 $25.66 $25.66 $25.65 $25.65 $22.55 3,472
2019-06-25 $25.75 $25.78 $25.60 $25.60 $22.51 1,709
2019-06-24 $25.63 $25.63 $25.63 $25.63 $22.54 120
2019-06-21 $25.53 $25.54 $25.50 $25.50 $22.42 6,236
2019-06-20 $25.76 $25.76 $25.59 $25.59 $22.50 4,728
2019-06-19 $25.29 $25.43 $25.27 $25.32 $22.26 3,985
2019-06-18 $25.12 $25.18 $25.12 $25.13 $22.10 2,631
2019-06-17 $24.74 $24.92 $24.74 $24.75 $21.77 8,093
2019-06-14 $24.81 $24.90 $24.81 $24.86 $21.86 3,977
2019-06-13 $25.14 $25.15 $25.10 $25.10 $22.07 3,318
2019-06-12 $25.10 $25.12 $25.10 $25.10 $22.07 892
2019-06-11 $25.30 $25.30 $25.24 $25.25 $22.20 4,789
2019-06-10 $25.77 $25.82 $25.72 $25.74 $22.03 9,856
2019-06-07 $25.74 $25.78 $25.73 $25.74 $22.03 2,327
2019-06-06 $25.42 $25.42 $25.39 $25.40 $21.74 1,592
2019-06-05 $25.31 $25.31 $25.23 $25.23 $21.60 3,017
2019-06-04 $25.38 $25.38 $25.38 $25.38 $21.73 202
2019-06-03 $25.00 $25.09 $24.91 $25.05 $21.44 20,929
2019-05-31 $25.13 $25.52 $25.09 $25.09 $21.48 15,507
2019-05-30 $25.20 $25.20 $25.08 $25.09 $21.48 8,383
2019-05-29 $25.13 $25.31 $25.06 $25.10 $21.49 10,269
2019-05-28 $25.32 $25.37 $25.24 $25.24 $21.60 3,420
2019-05-24 $25.89 $25.89 $25.27 $25.36 $21.70 8,978
2019-05-23 $25.22 $25.29 $25.22 $25.26 $21.62 12,077
2019-05-22 $25.39 $25.41 $25.37 $25.37 $21.71 1,319
2019-05-21 $25.32 $25.46 $25.32 $25.40 $21.74 6,456
2019-05-20 $25.30 $25.34 $25.22 $25.22 $21.59 9,156
2019-05-17 $24.68 $24.86 $24.67 $24.68 $21.13 10,767
2019-05-16 $24.95 $25.01 $24.93 $24.97 $21.38 9,439
2019-05-15 $24.63 $24.72 $24.60 $24.65 $21.10 4,593
2019-05-14 $24.51 $24.59 $24.50 $24.50 $20.97 1,938
2019-05-13 $24.59 $24.66 $24.49 $24.50 $20.97 7,374
2019-05-10 $24.84 $25.00 $24.73 $25.00 $21.40 13,804
2019-05-09 $24.57 $24.75 $24.53 $24.70 $21.14 4,038
2019-05-08 $24.71 $24.71 $24.63 $24.63 $21.08 124
2019-05-07 $24.69 $24.69 $24.58 $24.64 $21.09 338
2019-05-06 $24.91 $24.91 $24.70 $24.87 $21.29 6,687
2019-05-03 $25.05 $25.15 $25.05 $25.12 $21.50 6,924
2019-05-02 $25.02 $25.02 $24.95 $24.95 $21.36 917
2019-05-01 $25.16 $25.18 $25.02 $25.02 $21.42 19,801
2019-04-30 $25.17 $25.20 $25.02 $25.04 $21.43 7,729
2019-04-29 $25.23 $25.36 $25.16 $25.20 $21.57 7,488
2019-04-26 $25.28 $25.34 $25.26 $25.27 $21.64 6,802
2019-04-25 $25.11 $25.26 $25.06 $25.23 $21.60 9,858
2019-04-24 $25.23 $25.23 $25.14 $25.17 $21.55 6,559
2019-04-23 $25.30 $25.42 $25.28 $25.31 $21.67 6,175
2019-04-22 $25.21 $25.21 $25.20 $25.20 $21.57 1,655
2019-04-18 $25.26 $25.31 $25.24 $25.25 $21.61 7,420
2019-04-17 $25.18 $25.31 $25.16 $25.21 $21.58 4,963
2019-04-16 $25.25 $25.25 $25.21 $25.21 $21.58 455
2019-04-15 $25.11 $25.11 $25.11 $25.11 $21.49 112
2019-04-12 $25.18 $25.18 $25.18 $25.18 $21.55 362
2019-04-11 $24.95 $24.95 $24.89 $24.91 $21.32 3,747
2019-04-10 $24.96 $25.04 $24.96 $25.01 $21.41 4,277
2019-04-09 $24.80 $24.80 $24.79 $24.79 $21.22 460
2019-04-08 $24.94 $24.94 $24.94 $24.94 $21.35 135
2019-04-05 $24.78 $24.79 $24.77 $24.79 $21.22 203
2019-04-04 $24.88 $24.88 $24.88 $24.88 $21.30 1,985
2019-04-03 $25.15 $25.15 $25.07 $25.12 $21.50 4,720
2019-04-02 $24.87 $24.92 $24.87 $24.92 $21.33 1,497
2019-04-01 $24.93 $25.00 $24.83 $25.00 $21.40 17,621
2019-03-29 $24.73 $24.74 $24.73 $24.74 $21.17 355
2019-03-28 $24.60 $24.62 $24.60 $24.60 $21.06 482
2019-03-27 $24.38 $24.40 $24.38 $24.40 $20.88 686
2019-03-26 $24.64 $24.68 $24.61 $24.61 $21.07 646
2019-03-25 $24.49 $24.52 $24.49 $24.52 $20.99 300
2019-03-22 $24.51 $24.53 $24.45 $24.45 $20.93 1,006
2019-03-21 $24.69 $24.79 $24.69 $24.79 $21.22 951
2019-03-20 $24.54 $24.64 $24.54 $24.64 $21.09 354
2019-03-19 $24.67 $24.67 $24.62 $24.62 $21.08 455
2019-03-18 $24.70 $24.79 $24.70 $24.76 $21.20 3,160
2019-03-15 $24.55 $24.65 $24.55 $24.65 $21.10 937
2019-03-14 $24.54 $24.62 $24.54 $24.55 $21.02 2,345
2019-03-13 $24.54 $24.63 $24.54 $24.63 $21.08 1,439
2019-03-12 $24.53 $24.53 $24.50 $24.50 $20.97 1,481
2019-03-11 $24.54 $24.71 $24.54 $24.63 $21.09 1,340
2019-03-08 $24.39 $24.57 $24.39 $24.43 $20.91 13,314
2019-03-07 $24.71 $24.75 $24.54 $24.57 $21.03 4,446
2019-03-06 $24.64 $24.64 $24.64 $24.64 $21.09 59
2019-03-05 $24.64 $24.64 $24.60 $24.60 $21.06 741
2019-03-04 $24.50 $24.50 $24.50 $24.50 $20.98 33
2019-03-01 $24.62 $24.63 $24.53 $24.63 $21.08 74,375
2019-02-28 $24.52 $24.52 $24.52 $24.52 $20.99 268
2019-02-27 $24.56 $24.56 $24.56 $24.56 $21.02 255
2019-02-26 $24.65 $24.67 $24.61 $24.66 $21.11 1,712
2019-02-25 $24.68 $24.68 $24.67 $24.67 $21.12 709
2019-02-22 $24.56 $24.72 $24.49 $24.49 $20.96 1,087
2019-02-21 $24.23 $24.23 $24.23 $24.23 $20.74 65
2019-02-20 $24.41 $24.44 $24.33 $24.33 $20.83 3,304
2019-02-19 $24.39 $24.39 $24.39 $24.39 $20.88 0
2019-02-15 $24.24 $24.24 $24.24 $24.24 $20.75 5
2019-02-14 $23.86 $23.86 $23.86 $23.86 $20.43 20
2019-02-13 $23.97 $23.97 $23.87 $23.87 $20.44 235
2019-02-12 $24.03 $24.03 $24.03 $24.03 $20.57 2
2019-02-11 $23.83 $23.83 $23.76 $23.82 $20.39 444
2019-02-08 $23.87 $23.87 $23.87 $23.87 $20.43 106
2019-02-07 $23.93 $23.93 $23.93 $23.93 $20.48 219
2019-02-06 $23.98 $23.98 $23.89 $23.89 $20.45 363
2019-02-05 $24.12 $24.24 $24.12 $24.22 $20.73 57,548
2019-02-04 $23.83 $23.83 $23.83 $23.83 $20.40 5
2019-02-01 $23.64 $23.64 $23.64 $23.64 $20.24 163
2019-01-31 $23.69 $23.69 $23.68 $23.68 $20.27 563
2019-01-30 $23.55 $23.77 $23.55 $23.77 $20.35 596
2019-01-29 $23.44 $23.44 $23.44 $23.44 $20.07 100
2019-01-28 $23.42 $23.45 $23.42 $23.45 $20.07 1,398
2019-01-25 $23.50 $23.59 $23.50 $23.56 $20.17 408
2019-01-24 $23.18 $23.20 $23.17 $23.20 $19.86 401
2019-01-23 $23.12 $23.18 $23.12 $23.18 $19.84 106
2019-01-22 $23.17 $23.29 $23.04 $23.04 $19.72 1,147
2019-01-18 $23.61 $23.61 $23.61 $23.61 $20.21 174
2019-01-17 $23.37 $23.50 $23.37 $23.50 $20.11 11,940
2019-01-16 $23.33 $23.33 $23.24 $23.30 $19.95 775
2019-01-15 $23.23 $23.23 $23.23 $23.23 $19.89 0
2019-01-14 $23.09 $23.09 $23.09 $23.09 $19.77 146
2019-01-11 $23.22 $23.22 $23.22 $23.22 $19.88 194
2019-01-10 $23.07 $23.18 $23.07 $23.18 $19.84 408
2019-01-09 $23.11 $23.11 $23.09 $23.09 $19.76 214
2019-01-08 $22.79 $22.79 $22.79 $22.79 $19.51 12
2019-01-07 $22.48 $22.59 $22.48 $22.58 $19.33 1,059
2019-01-04 $22.16 $22.50 $22.16 $22.50 $19.26 701
2019-01-03 $21.82 $21.97 $21.82 $21.83 $18.69 17,832
2019-01-02 $21.77 $21.95 $21.77 $21.91 $18.76 26,773
2018-12-31 $22.14 $22.14 $22.05 $22.07 $18.89 4,811
2018-12-28 $22.17 $22.21 $22.06 $22.11 $18.93 1,810
2018-12-27 $21.89 $21.89 $21.89 $21.89 $18.74 1
2018-12-26 $21.29 $21.89 $21.29 $21.89 $18.74 1,183
2018-12-24 $21.16 $21.16 $21.16 $21.16 $18.12 0
2018-12-21 $21.58 $21.58 $21.16 $21.16 $18.12 6,136
2018-12-20 $21.91 $21.93 $21.68 $21.68 $18.56 5,303
2018-12-19 $22.79 $22.79 $22.43 $22.43 $18.77 2,241
2018-12-18 $22.81 $22.81 $22.71 $22.71 $19.01 1,396
2018-12-17 $22.79 $22.84 $22.62 $22.62 $18.93 721
2018-12-14 $22.77 $22.81 $22.74 $22.74 $19.03 1,664
2018-12-13 $23.31 $23.31 $23.14 $23.14 $19.37 401
2018-12-12 $23.19 $23.30 $23.11 $23.11 $19.34 3,623
2018-12-11 $23.03 $23.03 $22.85 $22.85 $19.12 461
2018-12-10 $22.73 $23.02 $22.64 $22.70 $18.99 20,542
2018-12-07 $23.39 $23.39 $23.01 $23.01 $19.26 3,150
2018-12-06 $23.00 $23.02 $23.00 $23.00 $19.25 651
2018-12-04 $23.50 $23.69 $23.35 $23.35 $19.54 88,733
2018-12-03 $23.47 $23.47 $23.47 $23.47 $19.64 91
2018-11-30 $23.52 $23.52 $23.47 $23.47 $19.64 2,046
2018-11-29 $23.86 $23.86 $23.53 $23.55 $19.71 3,658
2018-11-28 $23.36 $23.36 $23.36 $23.36 $19.55 1
2018-11-27 $23.38 $23.38 $23.36 $23.36 $19.55 624
2018-11-26 $23.45 $23.45 $23.42 $23.45 $19.62 7,801
2018-11-23 $22.89 $22.89 $22.89 $22.89 $19.16 100
2018-11-21 $22.89 $22.89 $22.89 $22.89 $19.16 100
2018-11-20 $23.05 $23.06 $22.97 $22.97 $19.22 6,246
2018-11-19 $23.25 $23.25 $23.25 $23.25 $19.46 721
2018-11-16 $24.01 $24.01 $24.01 $24.01 $20.10 182
2018-11-15 $23.70 $23.70 $23.70 $23.70 $19.84 478
2018-11-14 $23.48 $23.48 $23.48 $23.48 $19.65 181
2018-11-13 $23.73 $23.73 $23.73 $23.73 $19.86 128
2018-11-12 $24.04 $24.04 $23.93 $23.93 $20.03 546
2018-11-09 $24.07 $24.08 $23.99 $24.08 $20.15 1,676
2018-11-08 $24.41 $24.41 $24.41 $24.41 $20.43 128
2018-11-07 $23.95 $23.95 $23.95 $23.95 $20.05 0
2018-11-06 $23.84 $23.96 $23.84 $23.95 $20.05 5,501
2018-11-05 $23.73 $23.78 $23.54 $23.78 $19.90 1,742
2018-11-02 $23.10 $23.10 $23.10 $23.10 $19.33 175
2018-11-01 $23.10 $23.10 $23.10 $23.10 $19.33 134
2018-10-31 $23.10 $23.10 $23.10 $23.10 $19.33 190
2018-10-30 $23.10 $23.10 $23.10 $23.10 $19.33 123
2018-10-29 $22.59 $22.59 $22.59 $22.59 $18.91 36
2018-10-26 $22.59 $22.59 $22.59 $22.59 $18.91 100
2018-10-25 $23.19 $23.19 $23.19 $23.19 $19.41 0
2018-10-24 $23.19 $23.19 $23.19 $23.19 $19.41 1
2018-10-23 $23.19 $23.19 $23.19 $23.19 $19.41 36
2018-10-22 $23.19 $23.19 $23.19 $23.19 $19.41 0
2018-10-19 $23.19 $23.19 $23.19 $23.19 $19.41 50
2018-10-18 $23.19 $23.19 $23.19 $23.19 $19.41 0
2018-10-17 $23.19 $23.19 $23.19 $23.19 $19.41 1
2018-10-16 $23.19 $23.19 $23.19 $23.19 $19.41 0
2018-10-15 $23.19 $23.19 $23.19 $23.19 $19.41 0
2018-10-12 $23.19 $23.19 $23.19 $23.19 $19.41 52
2018-10-11 $23.19 $23.19 $23.19 $23.19 $19.41 100
2018-10-10 $24.05 $24.05 $24.05 $24.05 $20.13 130
2018-10-09 $24.05 $24.05 $24.05 $24.05 $20.13 0
2018-10-08 $24.15 $24.15 $24.02 $24.05 $20.13 1,900
2018-10-05 $24.72 $24.72 $24.72 $24.72 $20.69 0
2018-10-04 $24.72 $24.72 $24.72 $24.72 $20.69 80
2018-10-03 $24.72 $24.72 $24.72 $24.72 $20.69 60
2018-10-02 $24.71 $24.75 $24.69 $24.72 $20.69 36,600
2018-10-01 $25.05 $25.05 $25.05 $25.05 $20.97 0
2018-09-28 $25.03 $25.05 $25.03 $25.05 $20.97 400
2018-09-27 $25.22 $25.22 $25.22 $25.22 $21.11 0
2018-09-26 $25.22 $25.22 $25.22 $25.22 $21.11 0
2018-09-25 $25.22 $25.22 $25.22 $25.22 $21.11 1
2018-09-24 $25.22 $25.22 $25.22 $25.22 $21.11 300
2018-09-21 $25.20 $25.20 $25.20 $25.20 $21.09 0
2018-09-20 $25.20 $25.20 $25.20 $25.20 $21.09 0
2018-09-19 $25.23 $25.23 $25.20 $25.20 $21.09 436
2018-09-18 $24.93 $24.93 $24.93 $24.93 $20.86 0
2018-09-17 $24.93 $24.93 $24.93 $24.93 $20.86 2,100
2018-09-14 $24.82 $24.82 $24.82 $24.82 $20.77 300
2018-09-13 $24.81 $25.19 $24.81 $25.19 $21.08 4,202
2018-09-12 $24.30 $24.30 $24.30 $24.30 $20.34 162
2018-09-11 $24.30 $24.30 $24.30 $24.30 $20.34 1
2018-09-10 $24.30 $24.30 $24.30 $24.30 $20.34 0
2018-09-07 $24.30 $24.30 $24.30 $24.30 $20.34 170
2018-09-06 $25.70 $25.70 $25.70 $25.70 $21.51 0
2018-09-05 $25.70 $25.70 $25.70 $25.70 $21.51 0
2018-09-04 $25.70 $25.70 $25.70 $25.70 $21.51 70
2018-08-31 $25.70 $25.70 $25.70 $25.70 $21.51 0
2018-08-30 $25.70 $25.70 $25.70 $25.70 $21.51 1,000
2018-08-29 $25.77 $25.77 $25.77 $25.77 $21.57 0
2018-08-28 $25.77 $25.77 $25.77 $25.77 $21.57 0
2018-08-27 $25.77 $25.77 $25.77 $25.77 $21.57 300
2018-08-24 $25.55 $25.55 $25.55 $25.55 $21.38 5
2018-08-23 $25.55 $25.55 $25.55 $25.55 $21.38 74
2018-08-22 $25.55 $25.55 $25.55 $25.55 $21.38 37
2018-08-21 $25.55 $25.55 $25.55 $25.55 $21.38 128
2018-08-20 $25.55 $25.55 $25.55 $25.55 $21.38 0
2018-08-17 $25.55 $25.55 $25.55 $25.55 $21.38 0
2018-08-16 $25.55 $25.55 $25.55 $25.55 $21.38 0
2018-08-15 $25.55 $25.55 $25.55 $25.55 $21.38 0
2018-08-14 $25.55 $25.55 $25.55 $25.55 $21.38 0
2018-08-13 $25.55 $25.55 $25.55 $25.55 $21.38 1,300
2018-08-10 $25.75 $25.75 $25.75 $25.75 $21.55 20
2018-08-09 $25.89 $25.89 $25.75 $25.75 $21.55 378
2018-08-08 $25.79 $25.79 $25.79 $25.79 $21.59 1
2018-08-07 $25.79 $25.79 $25.79 $25.79 $21.59 100
2018-08-06 $25.82 $25.82 $25.82 $25.82 $21.61 0
2018-08-03 $25.82 $25.82 $25.82 $25.82 $21.61 8
2018-08-02 $25.82 $25.82 $25.82 $25.82 $21.61 0
2018-08-01 $25.82 $25.82 $25.82 $25.82 $21.61 50
2018-07-31 $25.82 $25.82 $25.82 $25.82 $21.61 0
2018-07-30 $25.82 $25.82 $25.82 $25.82 $21.61 2
2018-07-27 $25.82 $25.82 $25.82 $25.82 $21.61 401
2018-07-26 $25.81 $25.81 $25.81 $25.81 $21.60 0
2018-07-25 $25.81 $25.81 $25.81 $25.81 $21.60 0
2018-07-24 $25.80 $25.81 $25.78 $25.81 $21.60 3,098
2018-07-23 $25.56 $25.56 $25.56 $25.56 $21.39 218
2018-07-20 $25.47 $25.47 $25.47 $25.47 $21.32 0
2018-07-19 $25.47 $25.47 $25.47 $25.47 $21.32 0
2018-07-18 $25.47 $25.47 $25.47 $25.47 $21.32 0
2018-07-17 $25.47 $25.47 $25.47 $25.47 $21.32 200
2018-07-16 $25.86 $25.86 $25.86 $25.86 $21.64 0
2018-07-13 $25.86 $25.86 $25.86 $25.86 $21.64 0
2018-07-12 $25.86 $25.86 $25.86 $25.86 $21.64 200
2018-07-11 $25.98 $25.98 $25.98 $25.98 $21.74 22
2018-07-10 $25.98 $25.99 $25.98 $25.98 $21.74 500
2018-07-09 $26.10 $26.15 $26.10 $26.14 $21.88 47,304
2018-07-06 $25.96 $25.96 $25.96 $25.96 $21.73 221
2018-07-05 $25.30 $25.30 $25.30 $25.30 $21.17 1
2018-07-03 $25.30 $25.30 $25.30 $25.30 $21.17 0
2018-07-02 $25.30 $25.30 $25.30 $25.30 $21.17 0
2018-06-29 $25.30 $25.30 $25.30 $25.30 $21.17 8
2018-06-28 $25.28 $25.30 $25.28 $25.30 $21.17 423
2018-06-27 $25.11 $25.11 $25.11 $25.11 $21.02 200
2018-06-26 $25.15 $25.15 $25.15 $25.15 $21.05 0
2018-06-25 $25.20 $25.20 $25.15 $25.15 $21.05 491
2018-06-22 $25.30 $25.30 $25.30 $25.30 $21.17 0
2018-06-21 $25.30 $25.30 $25.30 $25.30 $21.17 200
2018-06-20 $25.23 $25.23 $25.19 $25.21 $21.10 15,605
2018-06-19 $25.31 $25.46 $25.31 $25.45 $20.92 1,886
2018-06-18 $25.65 $25.65 $25.65 $25.65 $21.08 300
2018-06-15 $25.50 $25.50 $25.47 $25.47 $20.93 300
2018-06-14 $25.50 $25.50 $25.50 $25.50 $20.96 250
2018-06-13 $25.96 $25.96 $25.96 $25.96 $21.33 45
2018-06-12 $25.96 $25.96 $25.96 $25.96 $21.33 400
2018-06-11 $25.92 $25.92 $25.92 $25.92 $21.30 0
2018-06-08 $25.92 $25.92 $25.92 $25.92 $21.30 0
2018-06-07 $25.92 $25.92 $25.92 $25.92 $21.30 100
2018-06-06 $25.78 $25.78 $25.78 $25.78 $21.19 3
2018-06-05 $25.76 $25.78 $25.76 $25.78 $21.19 1,100
2018-06-04 $25.61 $25.61 $25.61 $25.61 $21.05 92
2018-06-01 $25.61 $25.61 $25.61 $25.61 $21.05 74
2018-05-31 $25.61 $25.61 $25.61 $25.61 $21.05 0
2018-05-30 $25.61 $25.61 $25.61 $25.61 $21.05 29
2018-05-29 $25.61 $25.61 $25.61 $25.61 $21.05 0
2018-05-25 $25.61 $25.61 $25.61 $25.61 $21.05 600
2018-05-24 $25.69 $25.69 $25.69 $25.69 $21.11 0
2018-05-23 $25.69 $25.69 $25.69 $25.69 $21.11 600
2018-05-22 $25.93 $25.93 $25.93 $25.93 $21.31 0
2018-05-21 $25.93 $25.94 $25.92 $25.93 $21.31 2,400
2018-05-18 $25.84 $25.84 $25.84 $25.84 $21.24 0
2018-05-17 $25.84 $25.84 $25.84 $25.84 $21.24 0
2018-05-16 $25.84 $25.84 $25.84 $25.84 $21.24 6,200
2018-05-15 $25.62 $25.62 $25.59 $25.61 $21.05 2,166
2018-05-14 $25.97 $25.97 $25.97 $25.97 $21.34 652
2018-05-11 $25.88 $25.88 $25.88 $25.88 $21.27 32
2018-05-10 $25.76 $25.88 $25.76 $25.88 $21.27 516
2018-05-09 $25.54 $25.54 $25.54 $25.54 $20.99 200
2018-05-08 $25.39 $25.40 $25.37 $25.37 $20.85 890
2018-05-07 $25.59 $25.60 $25.55 $25.55 $21.00 8,466
2018-05-04 $25.52 $25.52 $25.52 $25.52 $20.97 88
2018-05-03 $25.52 $25.52 $25.52 $25.52 $20.97 10
2018-05-02 $25.43 $25.52 $25.43 $25.52 $20.97 500
2018-05-01 $25.29 $25.29 $25.29 $25.29 $20.78 0
2018-04-30 $25.29 $25.29 $25.29 $25.29 $20.78 0
2018-04-27 $25.29 $25.29 $25.29 $25.29 $20.78 298
2018-04-26 $25.12 $25.12 $25.12 $25.12 $20.64 203
2018-04-25 $25.08 $25.08 $25.08 $25.08 $20.61 30
2018-04-24 $25.08 $25.08 $25.08 $25.08 $20.61 0
2018-04-23 $25.08 $25.08 $25.08 $25.08 $20.61 74
2018-04-20 $25.09 $25.11 $25.08 $25.08 $20.61 49,655
2018-04-19 $25.30 $25.30 $25.30 $25.30 $20.79 240
2018-04-18 $25.44 $25.44 $25.44 $25.44 $20.91 0
2018-04-17 $25.37 $25.44 $25.37 $25.44 $20.91 828
2018-04-16 $25.32 $25.32 $25.32 $25.32 $20.81 0
2018-04-13 $25.41 $25.42 $25.32 $25.32 $20.81 550
2018-04-12 $25.39 $25.39 $25.39 $25.39 $20.87 0
2018-04-11 $25.39 $25.39 $25.39 $25.39 $20.87 0
2018-04-10 $25.37 $25.39 $25.37 $25.39 $20.87 1,239
2018-04-09 $24.86 $24.86 $24.86 $24.86 $20.43 0
2018-04-06 $24.86 $24.86 $24.86 $24.86 $20.43 8
2018-04-05 $24.88 $24.88 $24.86 $24.86 $20.43 884
2018-04-04 $24.69 $24.83 $24.63 $24.83 $20.41 6,397
2018-04-03 $24.59 $24.59 $24.59 $24.59 $20.21 33
2018-04-02 $24.59 $24.59 $24.59 $24.59 $20.21 300
2018-03-29 $24.77 $24.94 $24.77 $24.92 $20.48 2,797
2018-03-28 $24.76 $24.91 $24.76 $24.80 $20.38 300
2018-03-27 $24.94 $24.94 $24.94 $24.94 $20.50 100
2018-03-26 $24.93 $24.99 $24.93 $24.97 $20.52 558
2018-03-23 $25.76 $25.76 $25.76 $25.76 $21.17 252
2018-03-22 $25.76 $25.76 $25.76 $25.76 $21.17 0
2018-03-21 $25.76 $25.76 $25.76 $25.76 $21.17 300
2018-03-20 $26.30 $26.30 $26.30 $26.30 $21.61 11
2018-03-19 $26.30 $26.30 $26.30 $26.30 $21.61 0
2018-03-16 $26.30 $26.30 $26.30 $26.30 $21.61 46
2018-03-15 $26.30 $26.30 $26.30 $26.30 $21.61 0
2018-03-14 $26.30 $26.30 $26.30 $26.30 $21.61 0
2018-03-13 $26.30 $26.30 $26.30 $26.30 $21.61 5
2018-03-12 $26.30 $26.30 $26.30 $26.30 $21.61 582
2018-03-09 $25.82 $25.82 $25.82 $25.82 $21.22 63
2018-03-08 $25.82 $25.82 $25.82 $25.82 $21.22 100
2018-03-07 $25.98 $25.98 $25.98 $25.98 $21.35 79
2018-03-06 $26.06 $26.06 $25.92 $25.98 $21.35 9,108
2018-03-05 $25.47 $25.47 $25.47 $25.47 $20.93 0
2018-03-02 $25.47 $25.47 $25.47 $25.47 $20.93 100
2018-03-01 $25.64 $25.75 $25.64 $25.75 $21.16 5,236
2018-02-28 $26.26 $26.26 $26.26 $26.26 $21.58 23
2018-02-27 $26.26 $26.26 $26.26 $26.26 $21.58 0
2018-02-26 $26.32 $26.32 $26.26 $26.26 $21.58 200
2018-02-23 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-22 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-21 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-20 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-16 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-15 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-14 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-13 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-12 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-09 $25.63 $25.63 $25.63 $25.63 $21.06 0
2018-02-08 $25.63 $25.63 $25.63 $25.63 $21.06 3
2018-02-07 $25.63 $25.63 $25.63 $25.63 $21.06 1,000
2018-02-06 $26.75 $26.75 $26.75 $26.75 $21.98 0
2018-02-05 $26.75 $26.75 $26.75 $26.75 $21.98 51
2018-02-02 $26.75 $26.75 $26.75 $26.75 $21.98 473
2018-02-01 $27.00 $27.00 $27.00 $27.00 $22.19 0
2018-01-31 $27.00 $27.00 $27.00 $27.00 $22.19 0
2018-01-30 $27.00 $27.00 $27.00 $27.00 $22.19 200
2018-01-29 $27.05 $27.06 $27.05 $27.06 $22.24 5,114
2018-01-26 $27.12 $27.14 $27.12 $27.14 $22.30 300
2018-01-25 $27.03 $27.03 $27.03 $27.03 $22.21 27,048
2018-01-24 $26.89 $26.89 $26.89 $26.89 $22.10 235
2018-01-23 $26.69 $26.69 $26.69 $26.69 $21.93 0
2018-01-22 $26.69 $26.69 $26.69 $26.69 $21.93 0
2018-01-19 $26.69 $26.69 $26.69 $26.69 $21.93 600
2018-01-18 $26.59 $26.59 $26.59 $26.59 $21.85 0
2018-01-17 $26.59 $26.59 $26.59 $26.59 $21.85 100
2018-01-16 $26.59 $26.59 $26.41 $26.41 $21.70 954
2018-01-12 $26.68 $26.68 $26.68 $26.68 $21.93 100
2018-01-11 $26.45 $26.47 $26.45 $26.47 $21.75 452
2018-01-10 $26.43 $26.43 $26.43 $26.43 $21.72 200
2018-01-09 $26.58 $26.59 $26.58 $26.59 $21.85 465
2018-01-08 $26.59 $26.59 $26.59 $26.59 $21.85 1,034
2018-01-05 $26.65 $26.65 $26.65 $26.65 $21.90 100
2018-01-04 $25.59 $25.59 $25.59 $25.59 $21.03 0
2018-01-03 $25.59 $25.59 $25.59 $25.59 $21.03 0
2018-01-02 $25.59 $25.59 $25.59 $25.59 $21.03 0
2017-12-29 $25.59 $25.59 $25.59 $25.59 $21.03 38
2017-12-28 $25.59 $25.59 $25.59 $25.59 $21.03 0
2017-12-27 $25.59 $25.59 $25.59 $25.59 $21.03 20
2017-12-26 $25.59 $25.59 $25.59 $25.59 $21.03 0
2017-12-22 $25.59 $25.59 $25.59 $25.59 $21.03 38
2017-12-21 $25.59 $25.59 $25.59 $25.59 $21.03 0
2017-12-20 $25.59 $25.59 $25.59 $25.59 $21.03 0
2017-12-19 $25.66 $25.66 $25.07 $25.59 $20.99 497,200
2017-12-18 $25.46 $25.46 $25.46 $25.46 $20.89 156
2017-12-15 $25.46 $25.46 $25.46 $25.46 $20.89 200
2017-12-14 $25.49 $25.49 $25.49 $25.49 $20.91 299
2017-12-13 $25.40 $25.54 $25.38 $25.48 $20.90 8,603
2017-12-12 $25.18 $25.18 $25.18 $25.18 $20.66 100
2017-12-11 $24.95 $25.02 $24.95 $25.02 $20.53 40,800
2017-12-08 $25.18 $25.27 $24.95 $24.95 $20.47 32,100
2017-12-07 $24.84 $24.88 $24.84 $24.88 $20.41 700
2017-12-06 $24.90 $24.90 $24.90 $24.90 $20.43 195
2017-12-05 $24.97 $24.97 $24.97 $24.97 $20.48 200
2017-12-04 $25.08 $25.11 $25.08 $25.11 $20.60 1,476
2017-12-01 $25.16 $25.18 $25.16 $25.18 $20.66 441
2017-11-30 $25.13 $25.13 $25.09 $25.09 $20.58 1,200
2017-11-29 $25.15 $25.15 $25.15 $25.15 $20.63 100
2017-11-28 $25.34 $25.34 $25.26 $25.31 $20.76 1,268
2017-11-27 $25.17 $25.17 $25.17 $25.17 $20.65 342
2017-11-24 $25.26 $25.26 $25.26 $25.26 $20.72 0
2017-11-22 $25.26 $25.26 $25.26 $25.26 $20.72 100
2017-11-21 $24.96 $24.96 $24.96 $24.96 $20.48 0
2017-11-20 $24.96 $24.97 $24.95 $24.96 $20.48 1,100
2017-11-17 $24.89 $24.93 $24.89 $24.92 $20.44 715
2017-11-16 $24.97 $24.97 $24.97 $24.97 $20.48 0
2017-11-15 $24.97 $24.97 $24.97 $24.97 $20.48 100
2017-11-14 $25.07 $25.25 $25.07 $25.19 $20.66 315
2017-11-13 $25.39 $25.39 $25.36 $25.36 $20.80 964
2017-11-10 $25.53 $25.53 $25.53 $25.53 $20.94 100
2017-11-09 $25.52 $25.52 $25.52 $25.52 $20.94 200
2017-11-08 $25.16 $25.16 $25.16 $25.16 $20.64 0
2017-11-07 $25.16 $25.16 $25.07 $25.16 $20.64 12,100
2017-11-06 $25.16 $25.16 $25.16 $25.16 $20.64 101

Franklin FTSE Australia ETF (FLAU) News Headlines

Recent Franklin FTSE Australia ETF (FLAU) News
Similar Companies to Franklin FTSE Australia ETF (FLAU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.