Franklin FTSE Asia ex Japan ETF (FLAX) Exchange: NYSE ARCA

Data as of April 26, 2024

$21.85 ($0.22) 1.01%

Franklin FTSE Asia ex Japan ETF - Daily Information
Click for more stock information on Franklin FTSE Asia ex Japan ETF.
Daily Information Data
Date April 26, 2024
Open $21.87
Previous Close $21.85
High $21.87
Low $21.85
Adjusted Open $21.87
Previous Adjusted Close $21.85
Adjusted High $21.87
Adjusted Low $21.85

About Franklin FTSE Asia ex Japan ETF (FLAX)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Asia ex Japan Capped Index and in depositary receipts representing such securities. The FTSE Asia ex Japan 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 Asia ex Japan Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Asia ex Japan Capped Index’s weight. The FTSE Asia ex Japan Capped Index is based on the FTSE Asia ex Japan Index and is designed to measure the performance of large– and mid– capitalization stocks from developed and emerging Asian countries, excluding Japan. FTSE Russell determines eligible securities for the FTSE Asia ex Japan 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. FTSE Russell also maintains a set of criteria to assess a country’s market status, including various quality of markets criteria, a country’s prevailing regulatory environment, custody and settlement, and dealing landscape. As of May 29, 2020, the FTSE Asia ex Japan Capped Index was comprised of 1,654 securities with capitalizations ranging from $200 million to $556.37 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 Asia ex Japan 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 Asia ex Japan 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 Asia ex Japan Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Asia ex Japan Capped Index). However, it may not be possible or practicable to replicate the FTSE Asia ex Japan Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund will invest in what it believes to be a representative sample of the component securities of the FTSE Asia ex Japan Capped Index, but may not track the FTSE Asia ex Japan Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Asia ex Japan 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 Asia ex Japan Capped Index, including securities that resemble those included in the FTSE Asia ex Japan Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.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 Asia ex Japan Capped Index is concentrated.

Historical Stock Data for Franklin FTSE Asia ex Japan ETF (FLAX)

Date Open High Low Close Adj.Close Volume
2024-04-05 $21.87 $21.87 $21.85 $21.85 $21.85 485
2024-04-04 $22.04 $22.14 $21.63 $21.63 $21.63 1,899
2024-04-03 $21.93 $21.95 $21.90 $21.94 $21.94 1,119
2024-04-02 $21.96 $21.96 $21.90 $21.91 $21.91 3,715
2024-04-01 $21.91 $21.91 $21.81 $21.84 $21.84 1,740
2024-03-28 $21.76 $21.76 $21.76 $21.76 $21.76 93
2024-03-27 $21.63 $21.70 $21.62 $21.67 $21.67 7,799
2024-03-26 $21.74 $21.74 $21.68 $21.68 $21.68 3,589
2024-03-25 $21.64 $21.70 $21.64 $21.69 $21.69 1,890
2024-03-22 $21.69 $21.70 $21.63 $21.65 $21.65 6,117
2024-03-21 $21.90 $21.90 $21.80 $21.80 $21.80 1,899
2024-03-20 $21.76 $21.76 $21.76 $21.76 $21.76 102
2024-03-19 $21.55 $21.57 $21.51 $21.57 $21.57 2,272
2024-03-18 $21.70 $21.76 $21.69 $21.69 $21.69 4,577
2024-03-15 $21.69 $21.73 $21.64 $21.64 $21.64 1,582
2024-03-14 $21.87 $21.87 $21.74 $21.78 $21.78 1,022
2024-03-13 $21.89 $21.89 $21.87 $21.87 $21.87 97,218
2024-03-12 $21.99 $22.01 $21.96 $22.01 $22.01 1,182
2024-03-11 $21.78 $21.81 $21.76 $21.76 $21.76 1,648
2024-03-08 $21.77 $21.82 $21.65 $21.68 $21.68 2,002
2024-03-07 $21.56 $21.69 $21.53 $21.69 $21.69 3,189
2024-03-06 $21.45 $21.58 $21.45 $21.52 $21.52 6,037
2024-03-05 $21.26 $21.26 $21.18 $21.18 $21.18 2,867
2024-03-04 $21.47 $21.47 $21.38 $21.41 $21.41 2,634
2024-03-01 $21.39 $21.45 $21.39 $21.45 $21.45 704
2024-02-29 $21.22 $21.22 $21.07 $21.16 $21.16 5,858
2024-02-28 $19.28 $21.14 $18.81 $21.10 $21.10 3,365
2024-02-27 $21.38 $21.43 $21.37 $21.37 $21.37 1,656
2024-02-26 $21.30 $21.41 $21.30 $21.34 $21.34 3,817
2024-02-23 $21.49 $21.49 $21.49 $21.49 $21.49 514
2024-02-22 $21.43 $21.48 $21.39 $21.48 $21.48 1,517
2024-02-21 $21.21 $21.28 $21.17 $21.22 $21.22 1,488
2024-02-20 $21.16 $21.16 $21.11 $21.13 $21.13 2,488
2024-02-16 $21.19 $21.19 $21.14 $21.14 $21.14 2,908
2024-02-15 $21.05 $21.06 $21.01 $21.06 $21.06 1,962
2024-02-14 $20.98 $20.98 $20.98 $20.98 $20.98 116
2024-02-13 $20.66 $20.66 $20.66 $20.66 $20.66 25
2024-02-12 $20.91 $21.17 $20.91 $21.05 $21.05 1,650
2024-02-09 $20.85 $20.92 $20.73 $20.91 $20.91 4,937
2024-02-08 $20.83 $20.83 $20.83 $20.83 $20.83 112
2024-02-07 $20.85 $20.94 $20.85 $20.92 $20.92 2,353
2024-02-06 $20.71 $20.89 $20.71 $20.89 $20.89 1,983
2024-02-05 $20.26 $20.41 $20.26 $20.36 $20.36 6,328
2024-02-02 $20.34 $20.36 $20.28 $20.36 $20.36 2,390
2024-02-01 $20.34 $20.38 $20.33 $20.37 $20.37 5,601
2024-01-31 $20.23 $20.23 $20.22 $20.22 $20.22 6,138
2024-01-30 $20.31 $20.31 $20.27 $20.31 $20.31 3,238
2024-01-29 $20.51 $20.52 $20.46 $20.50 $20.50 2,872
2024-01-26 $20.48 $20.50 $20.48 $20.50 $20.50 1,004
2024-01-25 $20.50 $20.52 $20.47 $20.48 $20.48 6,091
2024-01-24 $20.53 $20.60 $20.49 $20.49 $20.49 5,764
2024-01-23 $20.09 $20.20 $20.09 $20.20 $20.20 3,597
2024-01-22 $19.97 $20.08 $19.97 $20.06 $20.06 2,419
2024-01-19 $20.08 $20.27 $20.08 $20.27 $20.27 1,539
2024-01-18 $20.02 $20.08 $19.96 $20.08 $20.08 7,200
2024-01-17 $19.71 $19.85 $19.71 $19.82 $19.82 5,895
2024-01-16 $20.32 $20.32 $20.21 $20.21 $20.21 1,042
2024-01-12 $20.76 $20.76 $20.72 $20.72 $20.72 529
2024-01-11 $20.60 $20.66 $20.51 $20.65 $20.65 4,350
2024-01-10 $20.55 $20.55 $20.54 $20.54 $20.54 1,014
2024-01-09 $20.57 $20.60 $20.54 $20.54 $20.54 2,183
2024-01-08 $20.65 $20.84 $20.65 $20.84 $20.84 3,584
2024-01-05 $20.87 $20.94 $20.76 $20.83 $20.83 6,891
2024-01-04 $20.83 $20.95 $20.83 $20.86 $20.86 1,626
2024-01-03 $20.74 $20.91 $20.74 $20.90 $20.90 6,758
2024-01-02 $21.07 $21.07 $20.98 $20.98 $20.98 4,487
2023-12-29 $21.35 $21.38 $21.29 $21.34 $21.34 4,391
2023-12-28 $21.35 $21.35 $21.29 $21.32 $21.32 704
2023-12-27 $21.08 $21.08 $21.02 $21.05 $21.05 2,011
2023-12-26 $20.82 $20.95 $20.82 $20.94 $20.94 7,612
2023-12-22 $20.83 $20.84 $20.79 $20.84 $20.84 707
2023-12-21 $20.90 $20.98 $20.83 $20.98 $20.98 5,033
2023-12-20 $20.75 $20.75 $20.53 $20.53 $20.53 499
2023-12-19 $20.89 $20.93 $20.89 $20.93 $20.93 513
2023-12-18 $20.77 $20.77 $20.69 $20.76 $20.76 2,018
2023-12-15 $20.83 $20.91 $20.81 $20.81 $20.81 3,466
2023-12-14 $21.05 $21.19 $21.05 $21.18 $20.89 3,980
2023-12-13 $20.61 $20.91 $20.54 $20.91 $20.62 2,738
2023-12-12 $20.68 $20.77 $20.64 $20.77 $20.48 94,576
2023-12-11 $20.70 $20.77 $20.70 $20.76 $20.47 1,280
2023-12-08 $20.62 $20.64 $20.62 $20.64 $20.35 480
2023-12-07 $20.69 $20.73 $20.69 $20.73 $20.44 1,674
2023-12-06 $20.76 $20.76 $20.57 $20.61 $20.33 9,988
2023-12-05 $20.59 $20.65 $20.56 $20.65 $20.36 433
2023-12-04 $20.82 $20.83 $20.67 $20.78 $20.50 5,141
2023-12-01 $20.97 $21.01 $20.96 $21.01 $21.01 5,792
2023-11-30 $20.87 $20.97 $20.87 $20.96 $20.96 1,095
2023-11-29 $21.02 $21.04 $20.92 $20.92 $20.92 3,247
2023-11-28 $21.07 $21.10 $21.04 $21.10 $21.10 4,297
2023-11-27 $20.95 $20.96 $20.82 $20.92 $20.92 6,208
2023-11-24 $20.98 $21.02 $20.98 $21.02 $21.02 694
2023-11-22 $21.00 $21.04 $21.00 $21.04 $21.04 2,085
2023-11-21 $21.08 $21.11 $21.04 $21.08 $21.08 6,757
2023-11-20 $21.09 $21.20 $20.97 $21.20 $21.20 352,327
2023-11-17 $20.86 $20.97 $20.86 $20.96 $20.96 1,876
2023-11-16 $20.89 $20.92 $20.88 $20.92 $20.92 2,781
2023-11-15 $21.13 $21.14 $21.13 $21.14 $21.14 1,439
2023-11-14 $20.95 $20.98 $20.73 $20.98 $20.98 5,300
2023-11-13 $20.50 $20.54 $20.47 $20.53 $20.53 3,014
2023-11-10 $20.49 $20.49 $20.49 $20.49 $20.49 397
2023-11-09 $20.52 $20.53 $20.32 $20.37 $20.37 6,438
2023-11-08 $20.51 $20.55 $20.51 $20.55 $20.55 1,417
2023-11-07 $20.64 $20.67 $20.64 $20.67 $20.67 348
2023-11-06 $20.81 $20.81 $20.66 $20.73 $20.73 4,619
2023-11-03 $20.54 $20.57 $20.54 $20.55 $20.55 4,241
2023-11-02 $20.17 $20.20 $20.13 $20.14 $20.14 5,888
2023-11-01 $19.74 $19.90 $19.74 $19.90 $19.90 5,917
2023-10-31 $19.70 $19.77 $19.64 $19.77 $19.77 5,472
2023-10-30 $19.93 $19.97 $19.90 $19.97 $19.97 1,198
2023-10-27 $19.74 $19.76 $19.72 $19.72 $19.72 2,889
2023-10-26 $19.67 $19.72 $19.66 $19.68 $19.68 2,857
2023-10-25 $19.92 $19.93 $19.83 $19.83 $19.83 58,784
2023-10-24 $19.95 $20.13 $19.95 $20.13 $20.13 5,016
2023-10-23 $19.74 $19.81 $19.74 $19.80 $19.80 4,835
2023-10-20 $19.96 $19.96 $19.83 $19.83 $19.83 4,950
2023-10-19 $20.13 $20.16 $20.06 $20.06 $20.06 1,752
2023-10-18 $20.30 $20.30 $20.20 $20.20 $20.20 623
2023-10-17 $20.42 $20.52 $20.42 $20.52 $20.52 637
2023-10-16 $20.43 $20.58 $20.43 $20.57 $20.57 2,169
2023-10-13 $20.57 $20.60 $20.40 $20.47 $20.47 4,337
2023-10-12 $20.69 $20.70 $20.52 $20.57 $20.57 5,251
2023-10-11 $20.71 $20.78 $20.71 $20.78 $20.78 1,946
2023-10-10 $20.46 $20.68 $20.46 $20.68 $20.68 61,971
2023-10-09 $20.32 $20.32 $20.32 $20.32 $20.32 2
2023-10-06 $20.28 $20.44 $20.28 $20.41 $20.41 2,004
2023-10-05 $20.08 $20.13 $20.08 $20.13 $20.13 1,110
2023-10-04 $20.01 $20.01 $20.01 $20.01 $20.01 50
2023-10-03 $20.04 $20.04 $20.03 $20.04 $20.04 778
2023-10-02 $20.26 $20.28 $20.26 $20.28 $20.28 1,399
2023-09-29 $20.39 $20.39 $20.35 $20.35 $20.35 518
2023-09-28 $20.30 $20.32 $20.30 $20.32 $20.32 260
2023-09-27 $20.29 $20.29 $20.29 $20.29 $20.29 1,148
2023-09-26 $20.32 $20.33 $20.23 $20.24 $20.24 4,615
2023-09-25 $20.43 $20.52 $20.43 $20.52 $20.52 1,678
2023-09-22 $20.72 $20.72 $20.65 $20.65 $20.65 864
2023-09-21 $20.38 $20.38 $20.36 $20.36 $20.36 462
2023-09-20 $20.79 $20.79 $20.63 $20.70 $20.70 6,252
2023-09-19 $20.83 $20.83 $20.83 $20.83 $20.83 133
2023-09-18 $20.94 $20.94 $20.94 $20.94 $20.94 30
2023-09-15 $21.01 $21.01 $20.96 $20.96 $20.96 983
2023-09-14 $21.07 $21.07 $21.04 $21.06 $21.06 978
2023-09-13 $20.93 $20.95 $20.89 $20.93 $20.93 2,452
2023-09-12 $20.94 $20.96 $20.93 $20.95 $20.95 2,406
2023-09-11 $20.97 $20.98 $20.97 $20.98 $20.98 4,315
2023-09-08 $20.80 $20.80 $20.80 $20.80 $20.80 368
2023-09-07 $20.78 $20.78 $20.67 $20.78 $20.78 1,374
2023-09-06 $21.00 $21.03 $21.00 $21.03 $21.03 1,755
2023-09-05 $21.19 $21.19 $21.12 $21.12 $21.12 154
2023-09-01 $21.23 $21.26 $21.23 $21.24 $21.24 627
2023-08-31 $20.99 $20.99 $20.99 $20.99 $20.99 8
2023-08-30 $21.15 $21.15 $21.15 $21.15 $21.15 91
2023-08-29 $21.20 $21.21 $21.20 $21.20 $21.20 1,938
2023-08-28 $20.86 $20.92 $20.82 $20.92 $20.92 2,593
2023-08-25 $20.67 $20.71 $20.66 $20.70 $20.70 1,913
2023-08-24 $20.78 $20.78 $20.70 $20.70 $20.70 4,874
2023-08-23 $20.56 $20.73 $20.56 $20.73 $20.73 3,204
2023-08-22 $20.53 $20.53 $20.42 $20.45 $20.45 139,127
2023-08-21 $20.40 $20.53 $20.40 $20.53 $20.53 281,377
2023-08-18 $20.41 $20.41 $20.37 $20.40 $20.40 304,606
2023-08-17 $20.78 $20.78 $20.56 $20.56 $20.56 2,893
2023-08-16 $20.55 $20.62 $20.50 $20.50 $20.50 1,131
2023-08-15 $20.69 $20.69 $20.69 $20.69 $20.69 601
2023-08-14 $20.88 $20.89 $20.78 $20.89 $20.89 7,118
2023-08-11 $20.97 $21.01 $20.97 $21.01 $21.01 751
2023-08-10 $21.44 $21.52 $21.37 $21.37 $21.37 2,921
2023-08-09 $21.41 $21.43 $21.26 $21.38 $21.38 3,180
2023-08-08 $21.25 $21.29 $21.25 $21.29 $21.29 400
2023-08-07 $21.63 $21.63 $21.52 $21.57 $21.57 830
2023-08-04 $21.69 $21.69 $21.57 $21.60 $21.60 12,443
2023-08-03 $21.63 $21.65 $21.63 $21.64 $21.64 3,086
2023-08-02 $21.67 $21.67 $21.50 $21.50 $21.50 1,936
2023-08-01 $22.07 $22.08 $22.05 $22.05 $22.05 1,439
2023-07-31 $22.25 $22.30 $22.25 $22.30 $22.30 1,006
2023-07-28 $22.26 $22.26 $22.26 $22.26 $22.26 86
2023-07-27 $21.71 $21.71 $21.68 $21.68 $21.68 1,005
2023-07-26 $21.86 $21.91 $21.86 $21.91 $21.91 388
2023-07-25 $21.82 $21.82 $21.80 $21.80 $21.80 1,020
2023-07-24 $21.37 $21.69 $21.37 $21.61 $21.61 553
2023-07-21 $21.35 $21.35 $21.35 $21.35 $21.35 192
2023-07-20 $21.37 $21.46 $21.35 $21.35 $21.35 3,335
2023-07-19 $21.61 $21.61 $21.55 $21.55 $21.55 447
2023-07-18 $21.61 $21.61 $21.57 $21.57 $21.57 518
2023-07-17 $21.61 $21.76 $21.61 $21.75 $21.75 731
2023-07-14 $21.79 $21.79 $21.75 $21.75 $21.75 125
2023-07-13 $21.81 $21.86 $21.81 $21.86 $21.86 1,160
2023-07-12 $21.49 $21.57 $21.49 $21.57 $21.57 347
2023-07-11 $21.07 $21.15 $21.07 $21.15 $21.15 206
2023-07-10 $20.91 $20.93 $20.91 $20.92 $20.92 436
2023-07-07 $20.86 $20.95 $20.86 $20.91 $20.91 1,402
2023-07-06 $20.75 $20.75 $20.63 $20.70 $20.70 914
2023-07-05 $21.17 $21.17 $21.10 $21.10 $21.10 470
2023-07-03 $21.27 $21.27 $21.25 $21.26 $21.26 359
2023-06-30 $21.04 $21.04 $21.04 $21.04 $21.04 83
2023-06-29 $20.81 $20.84 $20.80 $20.84 $20.84 2,139
2023-06-28 $20.96 $21.01 $20.96 $21.01 $21.01 869
2023-06-27 $21.09 $21.13 $21.09 $21.13 $21.13 233
2023-06-26 $20.88 $20.92 $20.87 $20.87 $20.87 1,005
2023-06-23 $20.77 $20.78 $20.76 $20.76 $20.76 487
2023-06-22 $21.14 $21.14 $21.14 $21.14 $21.14 68
2023-06-21 $21.20 $21.20 $21.17 $21.17 $21.17 745
2023-06-20 $21.28 $21.28 $21.28 $21.28 $21.28 1,080
2023-06-16 $21.74 $21.74 $21.74 $21.74 $21.74 226
2023-06-15 $21.90 $21.98 $21.86 $21.98 $21.80 642
2023-06-14 $21.82 $21.82 $21.77 $21.77 $21.59 451
2023-06-13 $21.65 $21.71 $21.62 $21.66 $21.48 3,713
2023-06-12 $21.45 $21.51 $21.39 $21.48 $21.31 11,674
2023-06-09 $21.40 $21.40 $21.37 $21.39 $21.22 736
2023-06-08 $21.33 $21.34 $21.33 $21.34 $21.16 1,095
2023-06-07 $21.28 $21.29 $21.18 $21.18 $21.01 710
2023-06-06 $21.09 $21.32 $21.09 $21.32 $21.32 571
2023-06-05 $21.12 $21.14 $21.12 $21.14 $21.14 212
2023-06-02 $21.23 $21.25 $21.21 $21.21 $21.21 1,764
2023-06-01 $20.79 $20.87 $20.79 $20.86 $20.86 6,885
2023-05-31 $20.45 $20.57 $20.38 $20.54 $20.54 8,575
2023-05-30 $20.71 $20.73 $20.71 $20.72 $20.72 1,561
2023-05-26 $20.92 $20.92 $20.92 $20.92 $20.92 133
2023-05-25 $20.60 $20.60 $20.56 $20.58 $20.58 2,262
2023-05-24 $20.66 $20.66 $20.57 $20.57 $20.57 3,417
2023-05-23 $20.93 $20.93 $20.76 $20.76 $20.76 461
2023-05-22 $21.09 $21.09 $21.09 $21.09 $21.09 135
2023-05-19 $20.93 $20.93 $20.91 $20.91 $20.91 742
2023-05-18 $20.87 $20.87 $20.87 $20.87 $20.87 178
2023-05-17 $20.96 $20.96 $20.96 $20.96 $20.96 125
2023-05-16 $20.91 $20.91 $20.91 $20.91 $20.91 18
2023-05-15 $20.84 $21.08 $20.84 $21.08 $21.08 557
2023-05-12 $20.75 $20.75 $20.60 $20.61 $20.61 2,288
2023-05-11 $20.84 $20.94 $20.84 $20.94 $20.94 691
2023-05-10 $21.04 $21.04 $21.02 $21.02 $21.02 630
2023-05-09 $20.99 $21.03 $20.99 $21.02 $21.02 2,553
2023-05-08 $21.18 $21.20 $21.18 $21.20 $21.20 172
2023-05-05 $21.16 $21.18 $21.16 $21.18 $21.18 208
2023-05-04 $20.99 $20.99 $20.96 $20.98 $20.98 1,092
2023-05-03 $20.81 $20.81 $20.75 $20.75 $20.75 1,189
2023-05-02 $20.92 $20.92 $20.80 $20.80 $20.80 1,268
2023-05-01 $20.93 $21.01 $20.93 $20.98 $20.98 2,640
2023-04-28 $20.98 $21.03 $20.98 $21.03 $21.03 1,937
2023-04-27 $20.93 $20.93 $20.93 $20.93 $20.93 157
2023-04-26 $20.77 $20.77 $20.67 $20.67 $20.67 244
2023-04-25 $20.60 $20.60 $20.49 $20.49 $20.49 2,978
2023-04-24 $20.87 $20.90 $20.87 $20.90 $20.90 1,297
2023-04-21 $20.99 $20.99 $20.99 $20.99 $20.99 14
2023-04-20 $21.25 $21.25 $21.14 $21.18 $21.18 1,821
2023-04-19 $21.21 $21.26 $21.21 $21.25 $21.25 15,502
2023-04-18 $21.45 $21.45 $21.45 $21.45 $21.45 2,109
2023-04-17 $21.47 $21.48 $21.43 $21.48 $21.48 699
2023-04-14 $21.33 $21.35 $21.33 $21.35 $21.35 10,570
2023-04-13 $21.51 $21.51 $21.51 $21.51 $21.51 56
2023-04-12 $21.30 $21.30 $21.18 $21.18 $21.18 1,402
2023-04-11 $21.49 $21.49 $21.41 $21.41 $21.41 300
2023-04-10 $21.25 $21.29 $21.20 $21.27 $21.27 5,962
2023-04-06 $21.21 $21.33 $21.21 $21.33 $21.33 1,779
2023-04-05 $21.20 $21.21 $21.20 $21.21 $21.21 4,419
2023-04-04 $21.38 $21.38 $21.38 $21.38 $21.38 4
2023-04-03 $21.31 $21.38 $21.31 $21.38 $21.38 3,293
2023-03-31 $21.43 $21.43 $21.23 $21.38 $21.38 1,505
2023-03-30 $21.37 $21.40 $21.37 $21.40 $21.40 1,024
2023-03-29 $21.20 $21.25 $21.20 $21.25 $21.25 2,594
2023-03-28 $21.03 $21.14 $21.01 $21.14 $21.14 2,349
2023-03-27 $20.86 $20.89 $20.86 $20.89 $20.89 1,100
2023-03-24 $21.05 $21.05 $21.05 $21.05 $21.05 53
2023-03-23 $21.18 $21.28 $21.05 $21.15 $21.15 1,083
2023-03-22 $20.84 $20.84 $20.84 $20.84 $20.84 105
2023-03-21 $20.72 $20.72 $20.72 $20.72 $20.72 320
2023-03-20 $20.50 $20.52 $20.50 $20.52 $20.52 109
2023-03-17 $20.46 $20.49 $20.45 $20.49 $20.49 1,230
2023-03-16 $20.45 $20.57 $20.45 $20.57 $20.57 967
2023-03-15 $20.17 $20.24 $20.17 $20.24 $20.24 9,922
2023-03-14 $20.60 $20.60 $20.60 $20.60 $20.60 29
2023-03-13 $20.27 $20.60 $20.22 $20.60 $20.60 812
2023-03-10 $20.54 $20.54 $20.49 $20.49 $20.49 2,872
2023-03-09 $20.77 $20.77 $20.55 $20.55 $20.55 3,185
2023-03-08 $21.02 $21.02 $21.02 $21.02 $21.02 6
2023-03-07 $21.27 $21.27 $21.01 $21.01 $21.01 231
2023-03-06 $21.47 $21.47 $21.33 $21.33 $21.33 1,042
2023-03-03 $21.34 $21.44 $21.34 $21.44 $21.44 1,195
2023-03-02 $21.12 $21.29 $21.12 $21.27 $21.27 4,116
2023-03-01 $21.15 $21.15 $21.13 $21.13 $21.13 141
2023-02-28 $20.73 $20.77 $20.67 $20.67 $20.67 4,426
2023-02-27 $20.78 $20.84 $20.73 $20.73 $20.73 14,013
2023-02-24 $20.67 $20.68 $20.63 $20.68 $20.68 1,904
2023-02-23 $21.14 $21.16 $21.14 $21.16 $21.16 138
2023-02-22 $21.10 $21.10 $21.05 $21.07 $21.07 522
2023-02-21 $21.29 $21.30 $21.23 $21.26 $21.26 5,259
2023-02-17 $21.39 $21.40 $21.39 $21.40 $21.40 409
2023-02-16 $21.55 $21.72 $21.55 $21.64 $21.64 3,086
2023-02-15 $21.49 $21.61 $21.49 $21.61 $21.61 1,992
2023-02-14 $21.90 $21.90 $21.90 $21.90 $21.90 24
2023-02-13 $21.87 $21.99 $21.87 $21.95 $21.95 979
2023-02-10 $21.88 $21.88 $21.81 $21.81 $21.81 264
2023-02-09 $22.21 $22.21 $22.04 $22.04 $22.04 1,603
2023-02-08 $21.89 $21.90 $21.84 $21.89 $21.89 6,602
2023-02-07 $21.76 $21.95 $21.76 $21.95 $21.95 921
2023-02-06 $21.81 $21.81 $21.80 $21.80 $21.80 239
2023-02-03 $22.25 $22.26 $22.09 $22.09 $22.09 1,631
2023-02-02 $22.52 $22.52 $22.47 $22.48 $22.48 1,416
2023-02-01 $22.44 $22.62 $22.37 $22.62 $22.62 6,640
2023-01-31 $22.28 $22.31 $22.28 $22.31 $22.31 159
2023-01-30 $22.52 $22.52 $22.35 $22.42 $22.42 3,799
2023-01-27 $22.81 $22.92 $22.81 $22.83 $22.83 6,537
2023-01-26 $22.85 $22.95 $22.85 $22.95 $22.95 1,776
2023-01-25 $22.62 $22.69 $22.60 $22.69 $22.69 536
2023-01-24 $22.60 $22.70 $22.60 $22.70 $22.70 480
2023-01-23 $22.56 $22.78 $22.56 $22.73 $22.73 3,215
2023-01-20 $22.42 $22.51 $22.41 $22.51 $22.51 1,895
2023-01-19 $22.19 $22.20 $22.18 $22.20 $22.20 1,664
2023-01-18 $22.30 $22.30 $22.00 $22.00 $22.00 2,464
2023-01-17 $22.14 $22.16 $22.14 $22.15 $22.15 3,558
2023-01-13 $22.17 $22.26 $22.17 $22.26 $22.26 384
2023-01-12 $21.93 $22.08 $21.93 $22.06 $22.06 5,390
2023-01-11 $21.88 $22.00 $21.88 $21.99 $21.99 3,770
2023-01-10 $21.85 $21.95 $21.84 $21.95 $21.95 3,818
2023-01-09 $21.92 $22.00 $21.79 $21.81 $21.81 1,765
2023-01-06 $21.65 $21.65 $21.65 $21.65 $21.65 55
2023-01-05 $21.30 $21.30 $21.30 $21.30 $21.30 96
2023-01-04 $21.18 $21.37 $21.18 $21.37 $21.37 2,701
2023-01-03 $20.78 $20.92 $20.73 $20.79 $20.79 8,469
2022-12-30 $20.54 $20.54 $20.44 $20.52 $20.52 2,409
2022-12-29 $20.73 $20.76 $20.62 $20.74 $20.74 14,484
2022-12-28 $20.50 $20.51 $20.39 $20.39 $20.39 1,242
2022-12-27 $20.54 $20.84 $20.54 $20.75 $20.75 3,075
2022-12-23 $20.32 $20.34 $20.32 $20.34 $20.34 1,307
2022-12-22 $20.53 $20.53 $20.29 $20.40 $20.40 1,339
2022-12-21 $20.54 $20.59 $20.50 $20.59 $20.59 1,076
2022-12-20 $20.44 $20.46 $20.41 $20.43 $20.43 1,332
2022-12-19 $20.64 $20.64 $20.50 $20.50 $20.50 111
2022-12-16 $20.57 $20.65 $20.56 $20.59 $20.59 15,292
2022-12-15 $21.30 $21.36 $20.97 $21.03 $20.56 68,206
2022-12-14 $21.44 $21.55 $21.39 $21.46 $20.98 12,396
2022-12-13 $21.64 $21.64 $21.41 $21.43 $20.94 1,010
2022-12-12 $21.26 $21.26 $21.08 $21.21 $20.73 2,746
2022-12-09 $21.38 $21.45 $21.25 $21.25 $20.77 520
2022-12-08 $21.27 $21.30 $21.26 $21.29 $20.81 2,149
2022-12-07 $20.93 $21.03 $20.93 $21.03 $20.55 578
2022-12-06 $21.14 $21.14 $21.14 $21.14 $20.66 5
2022-12-05 $21.18 $21.22 $21.13 $21.15 $20.67 2,986
2022-12-02 $21.15 $21.40 $21.15 $21.38 $20.89 14,113
2022-12-01 $21.26 $21.26 $21.21 $21.21 $20.73 2,332
2022-11-30 $20.91 $21.28 $20.91 $21.28 $20.80 2,951
2022-11-29 $20.53 $20.53 $20.53 $20.53 $20.07 300
2022-11-28 $20.12 $20.12 $20.05 $20.05 $19.60 284
2022-11-25 $20.11 $20.11 $20.11 $20.11 $19.66 3
2022-11-23 $20.19 $20.19 $20.19 $20.19 $19.73 36
2022-11-22 $19.93 $20.06 $19.93 $20.05 $19.59 984
2022-11-21 $20.00 $20.01 $19.96 $20.01 $19.56 4,023
2022-11-18 $20.30 $20.30 $20.30 $20.30 $19.84 2
2022-11-17 $20.19 $20.46 $20.19 $20.46 $19.99 1,460
2022-11-16 $20.39 $20.39 $20.37 $20.37 $19.91 158
2022-11-15 $20.76 $20.76 $20.72 $20.72 $20.25 202
2022-11-14 $20.23 $20.25 $20.18 $20.18 $19.73 3,288
2022-11-11 $20.20 $20.22 $20.20 $20.22 $19.76 184
2022-11-10 $19.55 $19.68 $19.55 $19.68 $19.23 4,407
2022-11-09 $19.01 $19.08 $18.80 $18.80 $18.38 5,480
2022-11-08 $19.03 $19.16 $19.03 $19.16 $18.73 390
2022-11-07 $19.01 $19.01 $19.01 $19.01 $18.58 396
2022-11-04 $18.90 $18.90 $18.90 $18.90 $18.90 53
2022-11-03 $18.16 $18.16 $18.11 $18.14 $18.14 2,521
2022-11-02 $18.18 $18.24 $18.04 $18.04 $18.04 2,741
2022-11-01 $18.24 $18.24 $18.14 $18.14 $18.14 3,900
2022-10-31 $17.75 $17.77 $17.75 $17.77 $17.77 338
2022-10-28 $17.74 $17.88 $17.74 $17.88 $17.88 1,688
2022-10-27 $18.10 $18.12 $17.96 $18.02 $18.02 6,894
2022-10-26 $18.08 $18.35 $18.02 $18.22 $18.22 3,533
2022-10-25 $17.79 $17.86 $17.79 $17.85 $17.85 1,530
2022-10-24 $17.73 $17.73 $17.50 $17.71 $17.71 26,606
2022-10-21 $18.36 $18.45 $18.36 $18.45 $18.45 131
2022-10-20 $18.39 $18.39 $18.28 $18.28 $18.28 1,685
2022-10-19 $18.30 $18.30 $18.14 $18.19 $18.19 29,665
2022-10-18 $18.68 $18.68 $18.46 $18.52 $18.52 6,004
2022-10-17 $18.60 $18.62 $18.60 $18.61 $18.61 1,093
2022-10-14 $18.48 $18.48 $18.18 $18.18 $18.18 94,448
2022-10-13 $17.92 $18.45 $17.92 $18.45 $18.45 444
2022-10-12 $18.41 $18.41 $18.40 $18.40 $18.40 4,172
2022-10-11 $18.39 $18.47 $18.33 $18.36 $18.36 2,843
2022-10-10 $18.78 $18.78 $18.59 $18.63 $18.63 64,038
2022-10-07 $18.97 $18.97 $18.95 $18.97 $18.97 3,428
2022-10-06 $19.40 $19.40 $19.36 $19.39 $19.39 505
2022-10-05 $19.40 $19.49 $19.36 $19.49 $19.49 4,842
2022-10-04 $19.43 $19.51 $19.38 $19.45 $19.45 1,637
2022-10-03 $18.83 $18.87 $18.83 $18.87 $18.87 258
2022-09-30 $18.72 $18.72 $18.71 $18.71 $18.71 620
2022-09-29 $18.68 $18.81 $18.68 $18.81 $18.81 696
2022-09-28 $18.94 $19.27 $18.94 $19.27 $19.27 9,028
2022-09-27 $19.17 $19.17 $19.17 $19.17 $19.17 104
2022-09-26 $19.40 $19.40 $19.27 $19.27 $19.27 607
2022-09-23 $19.39 $19.42 $19.35 $19.38 $19.38 9,985
2022-09-22 $19.84 $19.84 $19.84 $19.84 $19.84 68
2022-09-21 $20.20 $20.22 $19.99 $20.01 $20.01 8,754
2022-09-20 $20.39 $20.39 $20.34 $20.34 $20.34 333
2022-09-19 $20.39 $20.39 $20.24 $20.28 $20.28 2,281
2022-09-16 $20.39 $20.39 $20.30 $20.38 $20.38 15,685
2022-09-15 $20.58 $20.58 $20.58 $20.58 $20.58 40
2022-09-14 $20.68 $20.80 $20.68 $20.73 $20.73 9,319
2022-09-13 $20.91 $20.91 $20.67 $20.67 $20.67 1,088
2022-09-12 $21.27 $21.30 $21.19 $21.30 $21.30 2,840
2022-09-09 $21.05 $21.06 $21.05 $21.06 $21.06 653
2022-09-08 $20.67 $20.79 $20.67 $20.77 $20.77 2,654
2022-09-07 $20.66 $20.88 $20.66 $20.88 $20.88 13,680
2022-09-06 $20.84 $20.84 $20.62 $20.70 $20.70 15,298
2022-09-02 $20.98 $20.98 $20.91 $20.91 $20.91 258
2022-09-01 $21.17 $21.19 $21.00 $21.19 $21.19 3,368
2022-08-31 $21.38 $21.38 $21.37 $21.37 $21.37 2,100
2022-08-30 $21.14 $21.18 $21.14 $21.18 $21.18 645
2022-08-29 $21.38 $21.38 $21.34 $21.34 $21.34 230
2022-08-26 $21.94 $21.94 $21.46 $21.46 $21.46 1,550
2022-08-25 $21.78 $21.81 $21.78 $21.81 $21.81 502
2022-08-24 $21.43 $21.43 $21.37 $21.37 $21.37 720
2022-08-23 $21.31 $21.36 $21.31 $21.36 $21.36 333
2022-08-22 $21.30 $21.30 $21.29 $21.29 $21.29 6,138
2022-08-19 $21.43 $21.43 $21.43 $21.43 $21.43 76
2022-08-18 $21.62 $21.68 $21.60 $21.68 $21.68 5,225
2022-08-17 $21.87 $21.87 $21.82 $21.82 $21.82 1,214
2022-08-16 $21.80 $21.88 $21.80 $21.88 $21.88 916
2022-08-15 $21.90 $21.90 $21.90 $21.90 $21.90 6
2022-08-12 $21.88 $21.99 $21.88 $21.99 $21.99 2,499
2022-08-11 $21.98 $22.04 $21.83 $21.83 $21.83 1,921
2022-08-10 $21.72 $21.72 $21.72 $21.72 $21.72 24
2022-08-09 $21.58 $21.58 $21.52 $21.52 $21.52 259
2022-08-08 $21.65 $21.65 $21.60 $21.60 $21.60 281
2022-08-05 $21.58 $21.67 $21.57 $21.64 $21.64 3,826
2022-08-04 $21.64 $21.71 $21.64 $21.70 $21.70 7,767
2022-08-03 $21.37 $21.50 $21.27 $21.48 $21.48 18,193
2022-08-02 $21.27 $21.43 $21.22 $21.36 $21.36 6,861
2022-08-01 $21.44 $21.50 $21.42 $21.45 $21.45 2,609
2022-07-29 $21.45 $21.67 $21.45 $21.62 $21.62 17,178
2022-07-28 $21.67 $21.83 $21.61 $21.83 $21.83 305
2022-07-27 $21.63 $21.80 $21.60 $21.80 $21.80 573
2022-07-26 $21.50 $21.50 $21.46 $21.46 $21.46 808
2022-07-25 $21.57 $21.60 $21.57 $21.60 $21.60 603
2022-07-22 $21.56 $21.67 $21.51 $21.51 $21.51 6,446
2022-07-21 $21.64 $21.78 $21.64 $21.78 $21.78 9,901
2022-07-20 $21.60 $21.65 $21.59 $21.60 $21.60 4,263
2022-07-19 $21.57 $21.66 $21.57 $21.63 $21.63 2,342
2022-07-18 $21.52 $21.62 $21.40 $21.40 $21.40 10,112
2022-07-15 $21.23 $21.23 $21.23 $21.23 $21.23 113
2022-07-14 $21.01 $21.15 $21.00 $21.15 $21.15 64,293
2022-07-13 $21.11 $21.39 $21.11 $21.32 $21.32 1,669
2022-07-12 $21.42 $21.42 $21.27 $21.36 $21.36 2,441
2022-07-11 $21.50 $21.50 $21.39 $21.39 $21.39 2,440
2022-07-08 $21.91 $22.05 $21.87 $21.97 $21.97 4,076
2022-07-07 $21.87 $22.10 $21.87 $22.04 $22.04 1,276
2022-07-06 $21.60 $21.61 $21.50 $21.60 $21.60 5,998
2022-07-05 $21.52 $21.76 $21.52 $21.76 $21.76 403
2022-07-01 $21.87 $21.88 $21.69 $21.88 $21.88 10,419
2022-06-30 $21.72 $22.00 $21.72 $22.00 $22.00 240
2022-06-29 $22.09 $22.12 $22.09 $22.09 $22.09 990
2022-06-28 $22.45 $22.45 $22.19 $22.19 $22.19 340
2022-06-27 $22.32 $22.32 $22.28 $22.28 $22.28 966
2022-06-24 $22.26 $22.26 $22.26 $22.26 $22.26 130
2022-06-23 $21.86 $21.86 $21.65 $21.80 $21.80 9,190
2022-06-22 $21.64 $21.68 $21.64 $21.67 $21.67 1,873
2022-06-21 $22.08 $22.08 $22.07 $22.07 $22.07 2,539
2022-06-17 $21.66 $21.74 $21.66 $21.67 $21.67 6,053
2022-06-16 $21.68 $21.68 $21.66 $21.66 $21.55 675
2022-06-15 $22.13 $22.33 $22.09 $22.33 $22.22 7,416
2022-06-14 $21.91 $22.07 $21.91 $22.06 $21.95 1,705
2022-06-13 $21.97 $22.02 $21.71 $21.77 $21.66 4,459
2022-06-10 $22.46 $22.51 $22.41 $22.41 $22.29 4,205
2022-06-09 $22.81 $22.81 $22.64 $22.64 $22.53 10,947
2022-06-08 $23.08 $23.21 $23.08 $23.17 $23.05 2,965
2022-06-07 $22.72 $22.95 $22.72 $22.95 $22.83 452
2022-06-06 $23.08 $23.08 $22.80 $22.86 $22.74 3,750
2022-06-03 $22.88 $22.88 $22.62 $22.62 $22.50 2,387
2022-06-02 $22.69 $23.05 $22.69 $23.05 $22.93 881
2022-06-01 $22.74 $22.74 $22.63 $22.63 $22.51 2,869
2022-05-31 $22.90 $22.90 $22.80 $22.80 $22.68 554
2022-05-27 $22.32 $22.41 $22.32 $22.40 $22.29 667
2022-05-26 $22.14 $22.21 $22.14 $22.16 $22.05 3,122
2022-05-25 $21.70 $21.81 $21.70 $21.81 $21.70 541
2022-05-24 $21.80 $21.80 $21.68 $21.72 $21.60 7,840
2022-05-23 $22.36 $22.36 $22.09 $22.25 $22.14 18,270
2022-05-20 $22.05 $22.06 $21.83 $22.06 $21.95 4,004
2022-05-19 $22.03 $22.03 $21.96 $21.96 $21.85 2,322
2022-05-18 $21.63 $21.63 $21.63 $21.63 $21.52 14
2022-05-17 $22.14 $22.14 $22.14 $22.14 $22.02 19
2022-05-16 $21.58 $21.58 $21.58 $21.58 $21.47 29
2022-05-13 $21.35 $21.68 $21.26 $21.67 $21.56 13,123
2022-05-12 $21.16 $21.16 $20.95 $21.14 $21.03 147,004
2022-05-11 $21.65 $21.67 $21.22 $21.22 $21.12 1,780
2022-05-10 $21.54 $21.54 $21.23 $21.37 $21.25 24,781
2022-05-09 $21.29 $21.52 $21.22 $21.22 $21.11 48,975
2022-05-06 $21.98 $21.99 $21.81 $21.92 $21.81 12,085
2022-05-05 $22.49 $22.49 $22.10 $22.16 $22.05 1,714
2022-05-04 $22.52 $23.04 $22.52 $23.04 $22.92 3,500
2022-05-03 $22.79 $22.83 $22.79 $22.80 $22.69 609
2022-05-02 $22.49 $22.63 $22.37 $22.63 $22.51 2,292
2022-04-29 $22.79 $22.79 $22.60 $22.60 $22.48 1,996
2022-04-28 $22.29 $22.45 $22.21 $22.41 $22.29 6,051
2022-04-27 $22.08 $22.20 $22.02 $22.02 $21.91 30,749
2022-04-26 $22.24 $22.24 $21.96 $21.96 $21.84 2,680
2022-04-25 $22.29 $22.34 $22.29 $22.34 $22.22 2,581
2022-04-22 $22.80 $22.82 $22.60 $22.60 $22.48 5,168
2022-04-21 $23.00 $23.00 $22.71 $22.71 $22.59 737
2022-04-20 $23.19 $23.23 $23.12 $23.13 $23.01 1,839
2022-04-19 $23.19 $23.24 $23.17 $23.24 $23.12 446
2022-04-18 $23.31 $23.34 $23.27 $23.31 $23.19 1,520
2022-04-14 $23.53 $23.53 $23.49 $23.49 $23.37 2,041
2022-04-13 $23.76 $23.76 $23.63 $23.72 $23.60 13,766
2022-04-12 $23.41 $23.41 $23.41 $23.41 $23.29 206
2022-04-11 $23.54 $23.54 $23.45 $23.45 $23.33 320
2022-04-08 $23.86 $23.86 $23.86 $23.86 $23.73 92
2022-04-07 $23.79 $23.85 $23.79 $23.85 $23.72 343
2022-04-06 $24.05 $24.11 $24.05 $24.09 $23.97 1,696
2022-04-05 $24.35 $24.35 $24.35 $24.35 $24.23 60
2022-04-04 $24.76 $24.78 $24.75 $24.78 $24.65 621
2022-04-01 $24.28 $24.29 $24.28 $24.29 $24.16 3,401
2022-03-31 $24.20 $24.20 $23.94 $23.94 $23.81 5,068
2022-03-30 $24.34 $24.34 $24.34 $24.34 $24.22 57
2022-03-29 $24.39 $24.39 $24.30 $24.37 $24.25 6,115
2022-03-28 $23.94 $24.04 $23.94 $24.04 $23.92 2,618
2022-03-25 $23.88 $23.91 $23.86 $23.91 $23.79 2,118
2022-03-24 $24.15 $24.26 $24.15 $24.20 $24.08 4,066
2022-03-23 $24.13 $24.13 $24.07 $24.07 $23.94 313
2022-03-22 $24.29 $24.29 $24.28 $24.29 $24.16 2,504
2022-03-21 $23.86 $23.91 $23.86 $23.91 $23.78 1,152
2022-03-18 $24.16 $24.44 $24.16 $24.41 $24.29 1,221
2022-03-17 $23.98 $24.06 $23.98 $24.00 $23.87 1,215
2022-03-16 $23.32 $24.14 $23.32 $24.14 $24.02 3,128
2022-03-15 $21.93 $22.24 $21.82 $22.24 $22.13 2,268
2022-03-14 $22.56 $22.56 $22.22 $22.30 $22.19 190,749
2022-03-11 $23.35 $23.35 $22.73 $22.73 $22.62 3,703
2022-03-10 $23.11 $23.19 $23.11 $23.19 $23.07 371
2022-03-09 $23.59 $23.61 $23.59 $23.61 $23.48 795
2022-03-08 $22.98 $23.17 $22.97 $23.03 $22.91 35,751
2022-03-07 $23.49 $23.49 $23.04 $23.04 $22.92 2,517
2022-03-04 $23.99 $23.99 $23.85 $23.90 $23.78 2,400
2022-03-03 $24.52 $24.52 $24.41 $24.41 $24.28 1,401
2022-03-02 $24.62 $24.75 $24.62 $24.75 $24.62 6,146
2022-03-01 $24.92 $25.05 $24.66 $24.66 $24.53 12,280
2022-02-28 $24.64 $24.92 $24.64 $24.92 $24.80 1,880
2022-02-25 $24.99 $25.09 $24.88 $25.09 $24.96 6,650
2022-02-24 $24.07 $24.72 $24.03 $24.72 $24.59 1,952
2022-02-23 $25.14 $25.23 $25.08 $25.08 $24.96 1,009
2022-02-22 $25.39 $25.42 $25.20 $25.34 $25.20 3,217
2022-02-18 $25.84 $25.84 $25.71 $25.74 $25.60 1,316
2022-02-17 $26.10 $26.10 $25.93 $25.93 $25.79 1,108
2022-02-16 $25.92 $26.14 $25.92 $26.14 $26.01 2,386
2022-02-15 $25.98 $26.04 $25.98 $26.04 $25.90 265
2022-02-14 $25.50 $25.54 $25.50 $25.54 $25.41 422
2022-02-11 $26.10 $26.10 $25.74 $25.74 $25.61 337
2022-02-10 $26.22 $26.37 $26.11 $26.11 $25.98 3,950
2022-02-09 $26.22 $26.30 $26.22 $26.30 $26.16 951
2022-02-08 $25.90 $25.90 $25.90 $25.90 $25.76 15
2022-02-07 $25.63 $25.72 $25.51 $25.59 $25.46 7,528
2022-02-04 $25.58 $25.82 $25.58 $25.74 $25.61 508
2022-02-03 $25.71 $25.71 $25.57 $25.59 $25.46 7,212
2022-02-02 $25.88 $25.89 $25.82 $25.88 $25.75 1,505
2022-02-01 $25.81 $25.83 $25.78 $25.83 $25.70 4,445
2022-01-31 $25.37 $25.69 $25.37 $25.69 $25.56 10,153
2022-01-28 $24.90 $24.93 $24.88 $24.93 $24.80 2,454
2022-01-27 $25.16 $25.16 $24.88 $24.92 $24.79 17,713
2022-01-26 $25.66 $25.68 $25.30 $25.36 $25.23 7,450
2022-01-25 $25.65 $25.65 $25.43 $25.65 $25.51 4,823
2022-01-24 $25.50 $25.71 $25.38 $25.71 $25.57 3,124
2022-01-21 $26.39 $26.39 $26.03 $26.03 $25.90 1,887
2022-01-20 $26.64 $26.82 $26.42 $26.42 $26.28 2,113
2022-01-19 $26.26 $26.28 $26.20 $26.20 $26.06 1,299
2022-01-18 $26.10 $26.21 $25.96 $26.15 $26.02 3,970
2022-01-14 $26.48 $26.60 $26.48 $26.57 $26.44 405
2022-01-13 $26.74 $26.74 $26.57 $26.57 $26.44 2,383
2022-01-12 $26.87 $26.90 $26.87 $26.90 $26.77 2,168
2022-01-11 $26.40 $26.57 $26.39 $26.53 $26.40 23,393
2022-01-10 $25.95 $25.99 $25.82 $25.99 $25.85 4,579
2022-01-07 $26.01 $26.01 $26.01 $26.01 $25.87 49
2022-01-06 $25.68 $25.84 $25.68 $25.76 $25.63 4,187
2022-01-05 $25.74 $25.74 $25.70 $25.70 $25.56 684
2022-01-04 $26.21 $26.21 $26.07 $26.11 $25.97 2,449
2022-01-03 $27.67 $27.67 $26.00 $26.16 $26.02 3,176
2021-12-31 $26.09 $26.27 $26.02 $26.02 $25.89 10,354
2021-12-30 $25.58 $26.15 $25.57 $26.12 $25.99 16,633
2021-12-29 $25.82 $25.88 $25.77 $25.84 $25.71 6,954
2021-12-28 $26.00 $26.00 $25.92 $25.94 $25.80 9,811
2021-12-27 $25.90 $26.02 $25.90 $26.00 $25.86 3,273
2021-12-23 $25.77 $25.97 $25.65 $25.94 $25.81 3,739
2021-12-22 $25.59 $25.77 $25.56 $25.77 $25.64 3,684
2021-12-21 $25.46 $25.68 $25.46 $25.68 $25.54 2,112
2021-12-20 $25.18 $25.23 $25.17 $25.23 $25.10 2,096
2021-12-17 $25.63 $25.66 $25.61 $25.61 $25.48 1,815
2021-12-16 $25.94 $25.97 $25.75 $25.75 $25.62 1,878
2021-12-15 $25.66 $25.72 $25.37 $25.72 $25.59 11,590
2021-12-14 $25.83 $25.91 $25.83 $25.88 $25.75 843
2021-12-13 $26.18 $26.18 $25.96 $26.00 $25.87 1,409
2021-12-10 $26.88 $26.89 $26.88 $26.89 $26.24 662
2021-12-09 $26.91 $26.93 $26.88 $26.88 $26.22 425
2021-12-08 $26.82 $26.95 $26.82 $26.95 $26.29 577
2021-12-07 $26.83 $26.87 $26.76 $26.80 $26.15 4,620
2021-12-06 $26.15 $26.43 $26.15 $26.43 $25.79 995
2021-12-03 $26.34 $26.34 $26.15 $26.21 $25.57 1,618
2021-12-02 $26.65 $26.69 $26.56 $26.56 $25.91 3,504
2021-12-01 $26.55 $26.66 $26.31 $26.31 $25.67 1,742
2021-11-30 $26.18 $26.25 $26.17 $26.21 $25.57 3,281
2021-11-29 $26.37 $26.42 $26.32 $26.36 $25.72 4,092
2021-11-26 $26.48 $26.48 $26.29 $26.29 $25.65 458
2021-11-24 $27.03 $27.12 $26.98 $27.12 $26.46 3,800
2021-11-23 $27.13 $27.13 $27.13 $27.13 $26.47 96
2021-11-22 $27.41 $27.41 $27.19 $27.19 $26.53 795
2021-11-19 $27.30 $27.30 $27.30 $27.30 $26.63 107
2021-11-18 $27.29 $27.29 $27.29 $27.29 $26.63 114
2021-11-17 $27.69 $27.71 $27.56 $27.59 $26.92 780
2021-11-16 $27.72 $27.77 $27.72 $27.74 $27.06 1,071
2021-11-15 $27.74 $27.74 $27.63 $27.63 $26.96 342
2021-11-12 $27.60 $27.68 $27.60 $27.68 $27.01 3,420
2021-11-11 $27.46 $27.57 $27.46 $27.55 $26.88 810
2021-11-10 $27.32 $27.35 $27.08 $27.16 $26.49 2,295
2021-11-09 $27.26 $27.26 $27.22 $27.22 $26.56 1,259
2021-11-08 $27.26 $27.34 $27.26 $27.34 $26.68 379
2021-11-05 $27.04 $27.08 $27.04 $27.08 $26.42 961
2021-11-04 $27.09 $27.12 $27.08 $27.12 $26.46 1,855
2021-11-03 $27.00 $27.23 $27.00 $27.23 $26.57 10,042
2021-11-02 $27.14 $27.14 $27.04 $27.05 $26.39 721
2021-11-01 $27.26 $27.33 $27.23 $27.33 $26.67 1,072
2021-10-29 $27.04 $27.08 $27.04 $27.08 $26.42 344
2021-10-28 $27.31 $27.41 $27.31 $27.41 $26.74 256
2021-10-27 $27.54 $27.54 $27.41 $27.41 $26.74 530
2021-10-26 $27.65 $27.65 $27.65 $27.65 $26.97 35
2021-10-25 $27.76 $27.76 $27.76 $27.76 $27.08 34
2021-10-22 $27.63 $27.63 $27.63 $27.63 $26.96 7
2021-10-21 $27.71 $27.71 $27.71 $27.71 $27.03 116
2021-10-20 $27.90 $27.90 $27.82 $27.82 $27.15 109
2021-10-19 $27.82 $27.85 $27.79 $27.85 $27.17 1,116
2021-10-18 $27.44 $27.44 $27.44 $27.44 $26.78 168
2021-10-15 $27.45 $27.45 $27.45 $27.45 $26.78 237
2021-10-14 $27.20 $27.20 $27.20 $27.20 $26.54 50
2021-10-13 $27.00 $27.11 $27.00 $27.11 $26.45 302
2021-10-12 $26.77 $26.77 $26.68 $26.68 $26.03 146
2021-10-11 $27.03 $27.03 $26.85 $26.85 $26.20 580
2021-10-08 $26.86 $26.97 $26.86 $26.92 $26.27 2,050
2021-10-07 $26.89 $26.89 $26.89 $26.89 $26.23 111
2021-10-06 $26.32 $26.32 $26.32 $26.32 $25.67 36
2021-10-05 $26.46 $26.47 $26.44 $26.44 $25.79 342
2021-10-04 $26.34 $26.34 $26.15 $26.23 $25.59 2,710
2021-10-01 $26.57 $26.63 $26.49 $26.63 $25.98 2,292
2021-09-30 $26.83 $26.83 $26.72 $26.72 $26.06 262
2021-09-29 $26.60 $26.62 $26.53 $26.53 $25.88 561
2021-09-28 $26.70 $26.70 $26.70 $26.70 $26.05 14
2021-09-27 $27.06 $27.06 $27.06 $27.06 $26.40 195
2021-09-24 $26.89 $26.89 $26.86 $26.86 $26.21 106
2021-09-23 $27.22 $27.24 $27.22 $27.24 $26.57 264
2021-09-22 $27.16 $27.16 $27.05 $27.05 $26.39 304
2021-09-21 $26.57 $26.73 $26.57 $26.63 $25.98 6,947
2021-09-20 $26.75 $26.75 $26.33 $26.49 $25.85 7,529
2021-09-17 $27.27 $27.27 $27.27 $27.27 $26.60 59
2021-09-16 $27.33 $27.33 $27.33 $27.33 $26.66 6
2021-09-15 $27.58 $27.62 $27.57 $27.62 $26.94 1,025
2021-09-14 $27.74 $27.74 $27.70 $27.70 $27.02 355
2021-09-13 $27.97 $28.01 $27.97 $28.01 $27.33 3,728
2021-09-10 $27.99 $27.99 $27.99 $27.99 $27.31 72
2021-09-09 $27.97 $27.97 $27.97 $27.97 $27.29 16
2021-09-08 $28.08 $28.08 $28.07 $28.07 $27.39 417
2021-09-07 $28.38 $28.42 $28.38 $28.42 $27.73 311
2021-09-03 $28.24 $28.26 $28.23 $28.24 $27.55 4,160
2021-09-02 $28.18 $28.24 $28.09 $28.09 $27.40 13,928
2021-09-01 $28.01 $28.19 $28.01 $28.19 $27.50 542
2021-08-31 $27.85 $27.85 $27.85 $27.85 $27.17 3,827
2021-08-30 $27.38 $27.44 $27.33 $27.44 $26.77 3,827
2021-08-27 $27.37 $27.37 $27.23 $27.36 $26.69 3,600
2021-08-26 $27.09 $27.09 $27.09 $27.09 $26.43 5
2021-08-25 $27.35 $27.35 $27.35 $27.35 $26.68 30
2021-08-24 $27.26 $27.30 $27.25 $27.30 $26.63 1,844
2021-08-23 $26.60 $26.76 $26.55 $26.76 $26.10 7,469
2021-08-20 $26.42 $26.42 $26.20 $26.22 $25.58 13,107
2021-08-19 $26.43 $26.53 $26.41 $26.41 $25.76 59,030
2021-08-18 $27.02 $27.04 $26.87 $26.87 $26.22 1,312
2021-08-17 $26.74 $26.83 $26.67 $26.72 $26.07 68,683
2021-08-16 $27.38 $27.38 $27.19 $27.31 $26.64 14,448
2021-08-13 $27.38 $27.46 $27.38 $27.46 $26.79 1,598
2021-08-12 $27.49 $27.57 $27.49 $27.57 $26.89 373
2021-08-11 $27.84 $27.84 $27.84 $27.84 $27.16 242
2021-08-10 $27.84 $27.84 $27.75 $27.77 $27.09 1,896
2021-08-09 $27.84 $27.85 $27.80 $27.80 $27.12 570
2021-08-06 $27.71 $27.71 $27.63 $27.63 $26.96 978
2021-08-05 $27.90 $27.90 $27.89 $27.89 $27.21 1,008
2021-08-04 $28.07 $28.07 $27.92 $27.97 $27.28 474
2021-08-03 $27.64 $27.73 $27.62 $27.73 $27.05 2,059
2021-08-02 $27.62 $27.70 $27.62 $27.62 $26.95 976
2021-07-30 $27.32 $27.51 $27.32 $27.46 $26.79 4,139
2021-07-29 $27.73 $27.73 $27.55 $27.62 $26.95 5,614
2021-07-28 $27.40 $27.53 $27.34 $27.53 $26.86 1,462
2021-07-27 $26.82 $26.82 $26.54 $26.79 $26.14 19,901
2021-07-26 $27.50 $27.64 $27.47 $27.48 $26.81 16,231
2021-07-23 $27.99 $28.26 $27.99 $28.23 $27.54 77,009
2021-07-22 $28.53 $28.54 $28.53 $28.54 $27.84 770
2021-07-21 $28.15 $28.42 $28.15 $28.42 $27.73 2,814
2021-07-20 $28.30 $28.32 $28.30 $28.32 $27.63 437
2021-07-19 $28.17 $28.17 $28.09 $28.14 $27.46 497
2021-07-16 $28.69 $28.69 $28.59 $28.59 $27.89 351
2021-07-15 $28.91 $28.91 $28.84 $28.84 $28.14 3,705
2021-07-14 $28.71 $28.74 $28.71 $28.74 $28.03 224
2021-07-13 $28.69 $28.69 $28.69 $28.69 $27.99 7
2021-07-12 $28.57 $28.57 $28.57 $28.57 $27.88 716
2021-07-09 $28.54 $28.56 $28.53 $28.56 $27.86 1,710
2021-07-08 $28.05 $28.16 $28.05 $28.11 $27.43 882
2021-07-07 $28.89 $28.89 $28.70 $28.70 $28.00 213
2021-07-06 $28.88 $28.88 $28.73 $28.75 $28.05 843
2021-07-02 $29.09 $29.12 $29.05 $29.12 $28.41 598
2021-07-01 $29.24 $29.24 $29.24 $29.24 $28.52 121
2021-06-30 $29.40 $29.42 $29.40 $29.42 $28.70 674
2021-06-29 $29.38 $29.51 $29.38 $29.51 $28.80 3,007
2021-06-28 $29.58 $29.59 $29.57 $29.57 $28.85 1,944
2021-06-25 $29.55 $29.55 $29.55 $29.55 $28.83 49
2021-06-24 $29.28 $29.29 $29.28 $29.28 $28.56 250
2021-06-23 $29.05 $29.05 $29.05 $29.05 $28.34 9
2021-06-22 $28.77 $28.87 $28.77 $28.87 $28.17 1,161
2021-06-21 $28.95 $29.00 $28.95 $29.00 $28.29 267
2021-06-18 $29.01 $29.01 $28.92 $28.92 $28.21 1,027
2021-06-17 $29.03 $29.15 $29.03 $29.10 $28.39 1,964
2021-06-16 $29.25 $29.25 $28.98 $28.98 $28.27 1,079
2021-06-15 $29.43 $29.43 $29.27 $29.27 $28.55 2,940
2021-06-14 $29.45 $29.51 $29.45 $29.51 $28.79 913
2021-06-11 $29.47 $29.47 $29.41 $29.43 $28.72 1,987
2021-06-10 $29.50 $29.50 $29.47 $29.47 $28.75 1,013
2021-06-09 $29.42 $29.42 $29.36 $29.36 $28.54 294
2021-06-08 $29.52 $29.52 $29.46 $29.46 $28.63 1,818
2021-06-07 $29.63 $29.63 $29.55 $29.60 $28.77 2,404
2021-06-04 $29.76 $29.76 $29.71 $29.73 $28.90 7,237
2021-06-03 $29.51 $29.51 $29.51 $29.51 $28.68 172
2021-06-02 $29.83 $29.83 $29.78 $29.83 $28.99 4,377
2021-06-01 $29.99 $29.99 $29.84 $29.89 $29.05 6,906
2021-05-28 $29.25 $29.42 $29.25 $29.41 $28.58 4,215
2021-05-27 $29.28 $29.28 $29.21 $29.27 $28.46 987
2021-05-26 $29.16 $29.25 $29.16 $29.25 $28.43 4,071
2021-05-25 $29.04 $29.13 $29.04 $29.07 $28.26 5,263
2021-05-24 $28.58 $28.67 $28.58 $28.67 $27.86 1,581
2021-05-21 $28.63 $28.63 $28.45 $28.45 $27.66 4,101
2021-05-20 $28.62 $28.76 $28.62 $28.73 $27.92 2,175
2021-05-19 $28.29 $28.56 $28.29 $28.56 $27.76 3,053
2021-05-18 $28.62 $28.74 $28.61 $28.66 $27.86 6,928
2021-05-17 $28.09 $28.18 $28.09 $28.18 $27.39 2,209
2021-05-14 $28.04 $28.30 $28.04 $28.26 $27.47 15,611
2021-05-13 $27.94 $28.00 $27.77 $27.77 $27.00 10,843
2021-05-12 $28.18 $28.18 $27.89 $27.89 $27.11 11,486
2021-05-11 $28.20 $28.61 $28.20 $28.61 $27.81 2,706
2021-05-10 $29.19 $29.19 $28.79 $28.79 $27.99 1,886
2021-05-07 $29.33 $29.33 $29.31 $29.31 $28.49 1,716
2021-05-06 $29.05 $29.05 $28.90 $29.04 $28.23 4,803
2021-05-05 $28.86 $28.86 $28.82 $28.82 $28.01 1,100
2021-05-04 $28.89 $28.89 $28.64 $28.75 $27.95 3,405
2021-05-03 $29.36 $29.36 $28.95 $29.10 $28.29 5,125
2021-04-30 $29.10 $29.10 $29.03 $29.10 $28.28 1,124
2021-04-29 $29.72 $29.72 $29.57 $29.58 $28.75 759
2021-04-28 $29.55 $29.60 $29.55 $29.60 $28.78 711
2021-04-27 $29.50 $29.50 $29.46 $29.46 $28.64 429
2021-04-26 $29.32 $29.44 $29.31 $29.44 $28.62 1,379
2021-04-23 $29.36 $29.40 $29.36 $29.40 $28.58 573
2021-04-22 $28.96 $28.96 $28.96 $28.96 $28.15 388
2021-04-21 $28.75 $29.08 $28.75 $29.08 $28.27 696
2021-04-20 $29.12 $29.12 $28.95 $29.00 $28.19 1,592
2021-04-19 $29.15 $29.15 $29.01 $29.12 $28.31 4,220
2021-04-16 $29.21 $29.22 $29.19 $29.19 $28.38 772
2021-04-15 $29.11 $29.13 $29.11 $29.13 $28.31 163
2021-04-14 $28.99 $29.11 $28.93 $28.93 $28.12 5,211
2021-04-13 $28.81 $28.85 $28.80 $28.85 $28.05 2,625
2021-04-12 $28.69 $28.70 $28.65 $28.69 $27.89 5,039
2021-04-09 $28.89 $28.91 $28.88 $28.91 $28.10 705
2021-04-08 $29.12 $29.15 $29.12 $29.15 $28.33 1,350
2021-04-07 $28.78 $28.80 $28.78 $28.80 $27.99 723
2021-04-06 $29.15 $29.35 $29.15 $29.31 $28.49 3,250
2021-04-05 $29.22 $29.22 $29.15 $29.15 $28.34 1,623
2021-04-01 $29.15 $29.21 $29.11 $29.11 $28.30 1,458
2021-03-31 $28.84 $28.84 $28.81 $28.82 $28.01 1,017
2021-03-30 $28.77 $28.77 $28.77 $28.77 $27.97 213
2021-03-29 $28.60 $28.63 $28.59 $28.63 $27.83 776
2021-03-26 $28.50 $28.76 $28.38 $28.76 $27.96 3,899
2021-03-25 $28.14 $28.20 $28.02 $28.15 $27.36 1,855
2021-03-24 $28.51 $28.51 $28.09 $28.09 $27.31 4,000
2021-03-23 $28.90 $28.93 $28.74 $28.74 $27.94 4,155
2021-03-22 $29.10 $29.37 $29.10 $29.23 $28.41 3,911
2021-03-19 $29.00 $29.26 $29.00 $29.23 $28.42 1,225
2021-03-18 $29.27 $29.27 $29.00 $29.00 $28.19 1,682
2021-03-17 $29.13 $29.44 $29.13 $29.44 $28.62 384
2021-03-16 $29.38 $29.48 $29.35 $29.40 $28.58 4,313
2021-03-15 $29.08 $29.26 $29.07 $29.26 $28.44 2,449
2021-03-12 $29.11 $29.24 $29.11 $29.24 $28.42 5,218
2021-03-11 $29.65 $29.81 $29.65 $29.81 $28.98 1,003
2021-03-10 $29.24 $29.24 $28.72 $28.93 $28.12 4,900
2021-03-09 $28.93 $29.14 $28.93 $29.12 $28.31 4,990
2021-03-08 $28.88 $28.88 $28.56 $28.56 $27.76 71,262
2021-03-05 $29.26 $29.42 $28.89 $29.42 $28.59 4,474
2021-03-04 $29.68 $29.68 $29.03 $29.17 $28.36 3,280
2021-03-03 $30.04 $30.09 $29.79 $29.79 $28.95 2,714
2021-03-02 $29.95 $29.95 $29.79 $29.82 $28.98 1,709
2021-03-01 $29.96 $30.22 $29.96 $30.20 $29.35 809
2021-02-26 $29.80 $29.80 $29.25 $29.47 $28.65 16,026
2021-02-25 $30.39 $30.39 $29.84 $29.88 $29.04 3,083
2021-02-24 $30.14 $30.41 $30.00 $30.41 $29.56 1,107
2021-02-23 $30.43 $30.69 $30.17 $30.69 $29.83 3,388
2021-02-22 $30.63 $30.74 $30.53 $30.53 $29.68 7,067
2021-02-19 $31.47 $31.53 $31.37 $31.42 $30.54 8,506
2021-02-18 $31.08 $31.21 $30.94 $31.15 $30.28 4,171
2021-02-17 $31.54 $31.68 $31.45 $31.68 $30.79 4,914
2021-02-16 $31.71 $31.71 $31.56 $31.56 $30.68 1,540
2021-02-12 $31.43 $31.66 $31.37 $31.58 $30.70 194,334
2021-02-11 $31.42 $31.56 $31.42 $31.55 $30.67 69,825
2021-02-10 $31.10 $31.14 $31.07 $31.10 $30.23 1,222
2021-02-09 $30.80 $30.90 $30.80 $30.85 $29.98 1,149
2021-02-08 $30.39 $30.57 $30.39 $30.55 $29.70 4,729
2021-02-05 $30.29 $30.46 $30.29 $30.44 $29.59 1,834
2021-02-04 $30.12 $30.24 $30.06 $30.24 $29.39 2,177
2021-02-03 $30.25 $30.33 $30.25 $30.30 $29.45 2,416
2021-02-02 $30.17 $30.17 $30.11 $30.17 $29.33 4,194
2021-02-01 $29.51 $29.74 $29.51 $29.74 $28.91 1,978
2021-01-29 $29.07 $29.08 $28.93 $28.93 $28.12 3,688
2021-01-28 $29.65 $29.75 $29.65 $29.65 $28.82 818
2021-01-27 $29.70 $29.80 $29.54 $29.55 $28.72 2,806
2021-01-26 $30.40 $30.40 $30.18 $30.30 $29.46 6,682
2021-01-25 $30.61 $30.68 $30.48 $30.62 $29.76 6,952
2021-01-22 $30.28 $30.37 $30.28 $30.35 $29.50 2,029
2021-01-21 $30.51 $30.63 $30.49 $30.63 $29.77 3,526
2021-01-20 $30.35 $30.43 $30.30 $30.43 $29.58 4,603
2021-01-19 $29.94 $29.94 $29.83 $29.88 $29.05 7,798
2021-01-15 $29.34 $29.34 $29.28 $29.28 $28.46 4,870
2021-01-14 $29.63 $29.73 $29.56 $29.56 $28.73 2,322
2021-01-13 $29.23 $29.42 $29.23 $29.37 $28.55 4,001
2021-01-12 $29.18 $29.26 $29.18 $29.25 $28.44 8,450
2021-01-11 $28.97 $29.11 $28.97 $29.02 $28.21 4,494
2021-01-08 $29.20 $29.28 $29.15 $29.28 $28.46 1,296
2021-01-07 $28.57 $28.57 $28.35 $28.55 $27.75 1,821
2021-01-06 $28.41 $28.56 $28.28 $28.28 $27.49 3,327
2021-01-05 $28.22 $28.57 $28.22 $28.57 $27.77 1,096
2021-01-04 $28.14 $28.16 $27.95 $27.97 $27.18 6,802
2020-12-31 $27.64 $27.64 $27.60 $27.60 $26.83 403
2020-12-30 $27.61 $27.65 $27.61 $27.65 $26.87 220
2020-12-29 $27.18 $27.18 $27.14 $27.18 $26.42 642
2020-12-28 $26.90 $26.98 $26.82 $26.85 $26.10 2,268
2020-12-24 $26.80 $26.86 $26.77 $26.77 $26.02 770
2020-12-23 $26.85 $26.89 $26.84 $26.87 $26.12 1,651
2020-12-22 $26.62 $26.62 $26.60 $26.62 $25.87 805
2020-12-21 $26.64 $26.83 $26.64 $26.83 $26.08 2,934
2020-12-18 $27.04 $27.06 $27.04 $27.06 $26.31 762
2020-12-17 $27.11 $27.11 $27.11 $27.11 $26.35 203
2020-12-16 $26.98 $27.04 $26.98 $27.02 $26.27 792
2020-12-15 $26.78 $26.90 $26.75 $26.89 $26.14 6,095
2020-12-14 $26.83 $26.83 $26.73 $26.73 $25.98 1,140
2020-12-11 $27.21 $27.30 $27.13 $27.13 $26.03 1,458
2020-12-10 $27.31 $27.31 $27.31 $27.31 $26.19 76
2020-12-09 $27.32 $27.32 $27.01 $27.03 $25.93 1,957
2020-12-08 $27.15 $27.26 $27.15 $27.20 $26.09 946
2020-12-07 $27.22 $27.29 $27.08 $27.24 $26.13 6,306
2020-12-04 $27.17 $27.25 $27.17 $27.25 $26.13 2,092
2020-12-03 $26.97 $27.06 $26.97 $26.97 $25.87 976
2020-12-02 $26.66 $26.74 $26.58 $26.74 $25.64 4,307
2020-12-01 $26.80 $26.80 $26.72 $26.72 $25.63 1,100
2020-11-30 $26.53 $26.53 $26.31 $26.31 $25.24 3,857
2020-11-27 $27.00 $27.00 $26.95 $26.95 $25.85 187
2020-11-25 $26.62 $26.66 $26.51 $26.66 $25.57 2,858
2020-11-24 $26.85 $26.85 $26.85 $26.85 $25.76 15
2020-11-23 $26.73 $26.75 $26.54 $26.59 $25.50 5,384
2020-11-20 $26.41 $26.52 $26.41 $26.52 $25.44 1,402
2020-11-19 $26.28 $26.30 $26.28 $26.30 $25.22 1,070
2020-11-18 $26.34 $26.38 $26.31 $26.31 $25.23 1,502
2020-11-17 $26.29 $26.35 $26.20 $26.30 $25.23 11,140
2020-11-16 $26.38 $26.39 $26.31 $26.31 $25.24 5,164
2020-11-13 $25.99 $26.03 $25.90 $26.03 $24.97 2,299
2020-11-12 $25.86 $25.88 $25.67 $25.67 $24.62 3,000
2020-11-11 $25.81 $25.81 $25.81 $25.81 $24.75 95
2020-11-10 $25.74 $25.80 $25.67 $25.67 $24.62 1,329
2020-11-09 $26.71 $26.71 $25.92 $25.92 $24.86 5,362
2020-11-06 $25.71 $25.86 $25.71 $25.86 $24.81 560
2020-11-05 $25.87 $25.87 $25.85 $25.85 $24.79 314
2020-11-04 $25.39 $25.47 $25.39 $25.47 $24.43 455
2020-11-03 $24.60 $24.73 $24.60 $24.70 $23.69 2,230
2020-11-02 $24.56 $24.60 $24.56 $24.60 $23.59 1,043
2020-10-30 $24.29 $24.29 $24.26 $24.26 $23.27 220
2020-10-29 $24.57 $24.70 $24.57 $24.64 $23.64 372
2020-10-28 $24.51 $24.51 $24.37 $24.42 $23.42 3,447
2020-10-27 $24.83 $24.83 $24.81 $24.83 $23.81 1,206
2020-10-26 $24.64 $24.69 $24.55 $24.61 $23.61 2,065
2020-10-23 $24.89 $24.90 $24.89 $24.90 $23.88 1,001
2020-10-22 $24.74 $24.79 $24.74 $24.79 $23.78 1,004
2020-10-21 $24.90 $25.01 $24.82 $24.82 $23.81 10,425
2020-10-20 $24.69 $24.82 $24.69 $24.82 $23.81 714
2020-10-19 $24.70 $24.70 $24.53 $24.53 $23.53 252
2020-10-16 $24.60 $24.60 $24.60 $24.60 $23.59 37
2020-10-15 $24.48 $24.48 $24.48 $24.48 $23.48 60
2020-10-14 $24.91 $24.91 $24.72 $24.72 $23.71 744
2020-10-13 $24.87 $24.89 $24.86 $24.89 $23.88 9,214
2020-10-12 $24.94 $24.94 $24.94 $24.94 $23.92 52
2020-10-09 $24.71 $24.71 $24.71 $24.71 $23.70 117
2020-10-08 $24.52 $24.55 $24.52 $24.55 $23.54 325
2020-10-07 $24.36 $24.43 $24.36 $24.43 $23.44 310
2020-10-06 $24.19 $24.22 $24.08 $24.08 $23.10 3,248
2020-10-05 $24.07 $24.07 $24.07 $24.07 $23.09 253
2020-10-02 $23.81 $23.81 $23.81 $23.81 $22.84 78
2020-10-01 $24.08 $24.08 $24.08 $24.08 $23.09 6
2020-09-30 $23.60 $23.86 $23.60 $23.84 $22.87 975
2020-09-29 $23.41 $23.49 $23.41 $23.49 $22.53 629
2020-09-28 $23.44 $23.49 $23.44 $23.48 $22.52 615
2020-09-25 $23.18 $23.18 $23.18 $23.18 $22.23 15
2020-09-24 $22.95 $23.19 $22.95 $23.14 $22.20 1,189
2020-09-23 $23.46 $23.48 $23.34 $23.34 $22.39 1,542
2020-09-22 $23.47 $23.63 $23.47 $23.63 $22.67 453
2020-09-21 $23.56 $23.85 $23.56 $23.85 $22.88 802
2020-09-18 $24.09 $24.09 $24.01 $24.02 $23.04 406
2020-09-17 $24.04 $24.12 $24.04 $24.12 $23.14 371
2020-09-16 $24.32 $24.34 $24.22 $24.22 $23.23 868
2020-09-15 $24.26 $24.26 $24.26 $24.26 $23.27 923
2020-09-14 $23.98 $24.00 $23.94 $24.00 $23.02 880
2020-09-11 $23.73 $23.73 $23.57 $23.63 $22.66 1,368
2020-09-10 $23.67 $23.67 $23.45 $23.45 $22.49 302
2020-09-09 $23.68 $23.78 $23.68 $23.78 $22.81 302
2020-09-08 $23.60 $23.60 $23.50 $23.50 $22.54 204
2020-09-04 $23.57 $23.89 $23.50 $23.89 $22.92 1,202
2020-09-03 $24.03 $24.03 $23.73 $23.90 $22.93 1,345
2020-09-02 $24.23 $24.35 $24.23 $24.35 $23.35 201
2020-09-01 $24.24 $24.34 $24.24 $24.34 $23.35 1,884
2020-08-31 $24.01 $24.01 $23.83 $24.00 $23.02 660
2020-08-28 $24.36 $24.44 $24.36 $24.44 $23.44 200
2020-08-27 $24.19 $24.19 $24.18 $24.18 $23.19 242
2020-08-26 $24.28 $24.36 $24.28 $24.36 $23.37 229
2020-08-25 $24.20 $24.26 $24.19 $24.26 $23.27 338
2020-08-24 $23.99 $23.99 $23.99 $23.99 $23.01 26
2020-08-21 $23.70 $23.70 $23.70 $23.70 $22.74 52
2020-08-20 $23.54 $23.54 $23.54 $23.54 $22.57 46
2020-08-19 $23.81 $23.81 $23.68 $23.68 $22.71 240
2020-08-18 $23.91 $23.91 $23.90 $23.90 $22.92 1,562
2020-08-17 $23.90 $23.98 $23.88 $23.98 $23.00 1,403
2020-08-14 $23.67 $23.67 $23.64 $23.64 $22.67 286
2020-08-13 $23.71 $23.71 $23.67 $23.67 $22.70 207
2020-08-12 $23.71 $23.82 $23.71 $23.81 $22.84 335
2020-08-11 $23.50 $23.50 $23.47 $23.47 $22.51 171
2020-08-10 $23.50 $23.50 $23.50 $23.50 $22.54 162
2020-08-07 $23.45 $23.45 $23.45 $23.45 $22.49 15
2020-08-06 $23.80 $23.90 $23.80 $23.90 $22.93 104
2020-08-05 $23.85 $23.85 $23.83 $23.83 $22.86 1,402
2020-08-04 $23.55 $23.60 $23.55 $23.60 $22.63 200
2020-08-03 $23.25 $23.25 $23.25 $23.25 $22.30 29
2020-07-31 $23.03 $23.03 $23.03 $23.03 $22.09 2
2020-07-30 $23.17 $23.17 $23.17 $23.17 $22.22 2
2020-07-29 $23.35 $23.35 $23.35 $23.35 $22.40 4
2020-07-28 $22.97 $22.97 $22.97 $22.97 $22.03 20
2020-07-27 $23.14 $23.14 $23.14 $23.14 $22.20 6
2020-07-24 $22.80 $22.85 $22.80 $22.85 $21.91 1,297
2020-07-23 $23.03 $23.03 $22.88 $22.92 $21.99 255
2020-07-22 $23.06 $23.06 $23.06 $23.06 $22.12 46
2020-07-21 $23.25 $23.25 $23.25 $23.25 $22.30 100
2020-07-20 $23.06 $23.06 $23.06 $23.06 $22.12 0
2020-07-17 $22.76 $22.79 $22.74 $22.76 $21.83 770
2020-07-16 $22.62 $22.64 $22.62 $22.64 $21.71 3,667
2020-07-15 $23.06 $23.10 $23.00 $23.04 $22.10 1,200
2020-07-14 $22.98 $23.04 $22.93 $23.01 $22.07 7,393
2020-07-13 $23.45 $23.45 $23.03 $23.03 $22.09 3,800
2020-07-10 $23.14 $23.14 $23.14 $23.14 $22.19 0
2020-07-09 $23.16 $23.30 $23.16 $23.30 $22.35 110
2020-07-08 $23.33 $23.33 $23.33 $23.33 $22.37 100
2020-07-07 $22.83 $22.92 $22.78 $22.78 $21.85 1,200
2020-07-06 $23.19 $23.19 $23.19 $23.19 $22.24 100
2020-07-02 $22.07 $22.12 $22.07 $22.07 $21.17 971
2020-07-01 $21.58 $21.58 $21.58 $21.58 $20.69 100
2020-06-30 $21.38 $21.38 $21.38 $21.38 $20.51 2
2020-06-29 $21.38 $21.38 $21.38 $21.38 $20.50 3
2020-06-26 $21.26 $21.33 $21.25 $21.33 $20.46 1,809
2020-06-25 $21.41 $21.49 $21.41 $21.49 $20.61 307
2020-06-24 $21.58 $21.58 $21.48 $21.48 $20.60 258
2020-06-23 $21.69 $21.69 $21.69 $21.69 $20.81 38
2020-06-22 $21.51 $21.54 $21.50 $21.50 $20.62 432
2020-06-19 $21.23 $21.23 $21.23 $21.23 $20.36 0
2020-06-18 $21.27 $21.27 $21.27 $21.27 $20.40 16
2020-06-17 $21.16 $21.24 $21.16 $21.22 $20.35 14,477
2020-06-16 $21.24 $21.24 $20.94 $20.94 $20.08 588
2020-06-15 $20.69 $20.81 $20.69 $20.81 $19.96 416
2020-06-12 $20.87 $20.96 $20.87 $20.96 $20.11 1,056
2020-06-11 $20.93 $20.93 $20.62 $20.62 $19.77 356
2020-06-10 $21.69 $21.69 $21.69 $21.69 $20.73 20
2020-06-09 $21.38 $21.45 $21.33 $21.45 $20.50 3,260
2020-06-08 $21.42 $21.53 $21.33 $21.53 $20.57 5,007
2020-06-05 $21.49 $21.49 $21.49 $21.49 $20.53 6
2020-06-04 $20.99 $20.99 $20.96 $20.96 $20.03 400
2020-06-03 $21.03 $21.21 $21.03 $21.21 $20.27 2,072
2020-06-02 $20.31 $20.31 $20.31 $20.31 $19.40 105
2020-06-01 $20.28 $20.31 $20.25 $20.31 $19.40 1,875
2020-05-29 $19.60 $19.89 $19.60 $19.89 $19.00 260
2020-05-28 $19.69 $19.69 $19.49 $19.49 $18.62 180,100
2020-05-27 $19.53 $19.53 $19.53 $19.53 $18.67 26
2020-05-26 $19.58 $19.58 $19.58 $19.58 $18.71 151
2020-05-22 $19.30 $19.31 $19.20 $19.20 $18.35 998
2020-05-21 $19.83 $19.83 $19.69 $19.75 $18.88 1,911
2020-05-20 $20.19 $20.19 $20.08 $20.08 $19.19 313
2020-05-19 $20.02 $20.02 $19.85 $19.85 $18.97 6,180
2020-05-18 $19.96 $20.05 $19.89 $19.99 $19.10 10,757
2020-05-15 $19.36 $19.36 $19.36 $19.36 $18.50 1
2020-05-14 $19.61 $19.61 $19.61 $19.61 $18.74 179
2020-05-13 $19.62 $19.62 $19.62 $19.62 $18.75 3
2020-05-12 $19.79 $19.90 $19.66 $19.66 $18.79 2,655
2020-05-11 $19.72 $19.77 $19.68 $19.71 $18.83 8,534
2020-05-08 $19.60 $19.84 $19.60 $19.75 $18.87 10,089
2020-05-07 $19.48 $19.49 $19.43 $19.43 $18.57 1,598
2020-05-06 $19.40 $19.40 $19.29 $19.29 $18.44 205
2020-05-05 $19.38 $19.38 $19.30 $19.30 $18.44 563
2020-05-04 $19.13 $19.15 $19.13 $19.15 $18.30 126
2020-05-01 $19.58 $19.58 $19.58 $19.58 $18.71 5
2020-04-30 $19.93 $19.93 $19.55 $19.58 $18.71 2,071
2020-04-29 $19.54 $19.54 $19.54 $19.54 $18.67 419
2020-04-28 $19.70 $19.70 $19.54 $19.54 $18.67 367
2020-04-27 $19.51 $19.54 $19.49 $19.54 $18.67 1,450
2020-04-24 $19.20 $19.20 $19.20 $19.20 $18.35 28
2020-04-23 $19.45 $19.47 $19.20 $19.20 $18.35 782
2020-04-22 $19.27 $19.28 $19.18 $19.24 $18.39 4,027
2020-04-21 $18.87 $18.87 $18.82 $18.82 $17.99 175
2020-04-20 $19.39 $19.49 $19.26 $19.32 $18.46 1,725
2020-04-17 $19.59 $19.59 $19.38 $19.48 $18.61 2,532
2020-04-16 $19.06 $19.19 $19.06 $19.15 $18.30 2,569
2020-04-15 $18.94 $18.97 $18.91 $18.97 $18.13 451
2020-04-14 $19.36 $19.39 $19.26 $19.30 $18.45 2,932
2020-04-13 $18.96 $18.96 $18.85 $18.90 $18.06 1,253
2020-04-09 $19.04 $19.05 $18.88 $18.88 $18.04 1,358
2020-04-08 $18.79 $18.93 $18.76 $18.88 $18.05 1,190
2020-04-07 $18.99 $19.08 $18.77 $18.77 $17.94 7,781
2020-04-06 $18.62 $18.67 $18.62 $18.67 $17.84 407
2020-04-03 $18.10 $18.10 $17.82 $17.82 $17.03 543
2020-04-02 $17.91 $18.05 $17.83 $17.90 $17.11 145,004
2020-04-01 $17.56 $17.56 $17.56 $17.56 $16.78 156
2020-03-31 $18.40 $18.40 $18.24 $18.26 $17.45 2,245
2020-03-30 $17.95 $18.14 $17.89 $18.14 $17.33 1,784
2020-03-27 $17.89 $18.02 $17.81 $17.86 $17.07 3,214
2020-03-26 $18.14 $18.60 $18.14 $18.60 $17.78 80,880
2020-03-25 $18.02 $18.25 $17.88 $18.14 $17.33 1,648
2020-03-24 $17.58 $17.62 $17.45 $17.56 $16.78 4,669
2020-03-23 $16.61 $16.61 $16.49 $16.56 $15.83 9,399
2020-03-20 $16.86 $16.86 $16.86 $16.86 $16.11 0
2020-03-19 $16.61 $16.77 $16.37 $16.64 $15.90 1,421
2020-03-18 $17.05 $17.05 $16.50 $16.78 $16.03 954
2020-03-17 $17.57 $17.95 $17.27 $17.95 $17.16 43,846
2020-03-16 $17.70 $17.72 $17.13 $17.13 $16.37 81,077
2020-03-13 $18.63 $19.15 $18.60 $19.15 $18.30 5,148
2020-03-12 $18.23 $18.23 $17.80 $18.14 $17.34 47,587
2020-03-11 $20.22 $20.22 $19.95 $19.95 $19.06 6,600
2020-03-10 $20.57 $20.67 $20.29 $20.67 $19.76 651
2020-03-09 $19.81 $20.01 $19.81 $19.97 $19.08 3,424
2020-03-06 $20.89 $20.96 $20.84 $20.96 $20.03 1,137
2020-03-05 $21.52 $21.52 $21.25 $21.28 $20.34 14,935
2020-03-04 $21.49 $21.57 $21.42 $21.56 $20.60 16,941
2020-03-03 $21.37 $21.46 $21.12 $21.23 $20.29 2,336
2020-03-02 $21.02 $21.26 $21.02 $21.26 $20.32 1,091
2020-02-28 $20.44 $20.92 $20.25 $20.92 $19.99 24,354
2020-02-27 $21.28 $21.28 $21.09 $21.13 $20.19 1,311
2020-02-26 $21.42 $21.42 $21.42 $21.42 $20.47 62
2020-02-25 $21.59 $21.59 $21.24 $21.24 $20.30 1,818
2020-02-24 $21.14 $21.35 $21.14 $21.31 $20.37 2,301
2020-02-21 $22.13 $22.13 $22.04 $22.04 $21.06 180
2020-02-20 $22.16 $22.16 $22.16 $22.16 $21.17 37
2020-02-19 $22.52 $22.52 $22.49 $22.49 $21.49 2,092
2020-02-18 $22.34 $22.34 $22.34 $22.34 $21.35 228
2020-02-14 $22.54 $22.54 $22.44 $22.49 $21.49 931
2020-02-13 $22.51 $22.54 $22.45 $22.50 $21.50 3,593
2020-02-12 $22.75 $22.75 $22.75 $22.75 $21.74 51
2020-02-11 $22.43 $22.43 $22.42 $22.42 $21.42 767
2020-02-10 $22.00 $22.15 $22.00 $22.15 $21.17 898
2020-02-07 $22.05 $22.05 $22.01 $22.01 $21.03 431
2020-02-06 $22.37 $22.37 $22.30 $22.30 $21.31 725
2020-02-05 $22.27 $22.27 $22.12 $22.18 $21.20 2,930
2020-02-04 $22.08 $22.16 $22.08 $22.10 $21.12 1,403
2020-02-03 $21.33 $21.48 $21.33 $21.48 $20.53 1,414
2020-01-31 $21.38 $21.38 $21.23 $21.25 $20.31 14,146
2020-01-30 $21.56 $21.73 $21.56 $21.73 $20.77 387
2020-01-29 $22.13 $22.13 $22.06 $22.06 $21.08 437
2020-01-28 $21.80 $21.95 $21.80 $21.95 $20.98 1,206
2020-01-27 $21.62 $21.85 $21.60 $21.79 $20.83 7,687
2020-01-24 $22.70 $22.70 $22.50 $22.50 $21.51 1,341
2020-01-23 $22.60 $22.70 $22.51 $22.70 $21.70 1,807
2020-01-22 $22.92 $22.92 $22.92 $22.92 $21.90 86
2020-01-21 $22.86 $22.86 $22.78 $22.79 $21.78 7,215
2020-01-17 $23.39 $23.42 $23.39 $23.42 $22.38 963
2020-01-16 $23.35 $23.36 $23.27 $23.31 $22.28 5,722
2020-01-15 $23.19 $23.19 $23.19 $23.19 $22.16 239
2020-01-14 $23.33 $23.33 $23.33 $23.33 $22.30 392
2020-01-13 $23.38 $23.47 $23.38 $23.46 $22.42 1,010
2020-01-10 $23.09 $23.09 $23.06 $23.09 $22.07 486
2020-01-09 $22.96 $22.96 $22.93 $22.95 $21.93 666
2020-01-08 $22.55 $22.76 $22.55 $22.74 $21.73 1,868
2020-01-07 $22.64 $22.66 $22.64 $22.66 $21.66 500
2020-01-06 $22.44 $22.61 $22.44 $22.61 $21.60 1,246
2020-01-03 $22.74 $22.76 $22.65 $22.65 $21.64 4,833
2020-01-02 $22.83 $23.01 $22.83 $23.01 $21.99 927
2019-12-31 $22.52 $22.61 $22.52 $22.61 $21.60 985
2019-12-30 $22.59 $22.59 $22.54 $22.54 $21.54 510
2019-12-27 $22.69 $22.69 $22.63 $22.63 $21.63 268
2019-12-26 $22.47 $22.56 $22.47 $22.53 $21.53 2,133
2019-12-24 $22.41 $22.43 $22.41 $22.41 $21.42 2,248
2019-12-23 $22.46 $22.46 $22.46 $22.46 $21.46 155
2019-12-20 $22.38 $22.47 $22.38 $22.46 $21.46 804
2019-12-19 $22.34 $22.40 $22.33 $22.40 $21.41 1,577
2019-12-18 $22.38 $22.42 $22.38 $22.42 $21.43 322
2019-12-17 $22.34 $22.38 $22.34 $22.38 $21.39 310
2019-12-16 $22.09 $22.16 $22.09 $22.16 $21.17 413
2019-12-13 $22.07 $22.07 $22.02 $22.02 $21.04 2,376
2019-12-12 $21.61 $22.03 $21.57 $22.03 $21.05 11,512
2019-12-11 $21.48 $21.61 $21.48 $21.61 $20.65 5,941
2019-12-10 $21.64 $21.72 $21.64 $21.72 $20.39 548
2019-12-09 $21.71 $21.76 $21.65 $21.65 $20.33 247
2019-12-06 $21.77 $21.77 $21.77 $21.77 $20.44 230
2019-12-05 $21.57 $21.64 $21.57 $21.64 $20.32 171
2019-12-04 $21.50 $21.56 $21.50 $21.54 $20.22 3,237
2019-12-03 $21.33 $21.40 $21.33 $21.40 $20.10 1,321
2019-12-02 $21.56 $21.56 $21.52 $21.54 $20.23 4,457
2019-11-29 $21.59 $21.59 $21.59 $21.59 $20.28 48
2019-11-27 $21.86 $21.98 $21.86 $21.98 $20.64 202
2019-11-26 $21.84 $21.92 $21.84 $21.92 $20.59 102
2019-11-25 $21.92 $21.92 $21.92 $21.92 $20.59 75
2019-11-22 $21.63 $21.64 $21.63 $21.63 $20.32 446
2019-11-21 $21.55 $21.62 $21.55 $21.62 $20.31 257
2019-11-20 $21.77 $21.77 $21.67 $21.71 $20.39 1,308
2019-11-19 $21.84 $21.84 $21.84 $21.84 $20.51 54
2019-11-18 $21.74 $21.74 $21.74 $21.74 $20.41 35
2019-11-15 $21.70 $21.70 $21.70 $21.70 $20.38 138
2019-11-14 $21.52 $21.57 $21.52 $21.57 $20.26 288
2019-11-13 $21.51 $21.59 $21.51 $21.58 $20.26 537
2019-11-12 $21.79 $21.79 $21.79 $21.79 $20.46 92
2019-11-11 $21.77 $21.88 $21.77 $21.88 $20.55 241
2019-11-08 $22.12 $22.12 $22.10 $22.10 $20.76 173
2019-11-07 $22.24 $22.27 $22.24 $22.27 $20.92 186
2019-11-06 $22.17 $22.17 $22.08 $22.10 $20.75 250
2019-11-05 $22.15 $22.15 $22.13 $22.13 $20.78 538
2019-11-04 $22.05 $22.05 $22.02 $22.02 $20.68 265
2019-11-01 $21.64 $21.76 $21.64 $21.76 $20.43 559
2019-10-31 $21.39 $21.43 $21.39 $21.43 $20.12 1,820
2019-10-30 $21.36 $21.53 $21.36 $21.53 $20.21 1,991
2019-10-29 $21.43 $21.44 $21.43 $21.44 $20.13 641
2019-10-28 $21.56 $21.56 $21.56 $21.56 $20.24 32
2019-10-25 $21.20 $21.39 $21.20 $21.39 $20.08 262
2019-10-24 $21.24 $21.24 $21.24 $21.24 $19.95 405
2019-10-23 $21.22 $21.22 $21.22 $21.22 $19.92 20
2019-10-22 $21.25 $21.25 $21.25 $21.25 $19.96 68
2019-10-21 $21.18 $21.29 $21.18 $21.29 $19.99 233
2019-10-18 $21.20 $21.20 $21.10 $21.10 $19.82 358
2019-10-17 $21.29 $21.29 $21.22 $21.22 $19.93 1,487
2019-10-16 $21.19 $21.19 $21.19 $21.19 $19.90 60
2019-10-15 $20.95 $21.12 $20.95 $21.12 $19.83 655
2019-10-14 $21.00 $21.00 $20.94 $20.94 $19.67 408
2019-10-11 $20.91 $21.11 $20.91 $21.02 $19.74 333
2019-10-10 $20.57 $20.72 $20.57 $20.70 $19.44 332
2019-10-09 $20.53 $20.53 $20.49 $20.51 $19.26 284
2019-10-08 $20.36 $20.40 $20.35 $20.35 $19.11 1,504
2019-10-07 $20.49 $20.55 $20.48 $20.48 $19.23 1,890
2019-10-04 $20.60 $20.60 $20.60 $20.60 $19.34 42
2019-10-03 $20.45 $20.56 $20.44 $20.56 $19.31 496
2019-10-02 $20.36 $20.36 $20.32 $20.36 $19.12 7,520
2019-10-01 $20.55 $20.55 $20.43 $20.43 $19.19 719
2019-09-30 $20.61 $20.61 $20.56 $20.57 $19.32 2,520
2019-09-27 $20.68 $20.68 $20.36 $20.41 $19.17 447
2019-09-26 $20.67 $20.72 $20.67 $20.68 $19.42 1,649
2019-09-25 $20.72 $20.72 $20.72 $20.72 $19.45 17
2019-09-24 $20.87 $20.87 $20.73 $20.73 $19.47 1,128
2019-09-23 $20.66 $20.90 $20.66 $20.90 $19.62 465
2019-09-20 $20.97 $21.01 $20.88 $20.90 $19.63 6,217
2019-09-19 $20.87 $20.92 $20.84 $20.92 $19.65 103,721
2019-09-18 $20.97 $20.97 $20.89 $20.92 $19.65 893
2019-09-17 $20.85 $20.98 $20.85 $20.98 $19.70 237
2019-09-16 $21.04 $21.04 $20.99 $20.99 $19.71 822
2019-09-13 $21.23 $21.25 $21.23 $21.25 $19.95 841
2019-09-12 $21.12 $21.22 $21.12 $21.22 $19.93 151,731
2019-09-11 $20.96 $20.96 $20.96 $20.96 $19.69 76
2019-09-10 $20.80 $20.80 $20.77 $20.77 $19.51 1,682
2019-09-09 $20.79 $20.79 $20.73 $20.77 $19.51 2,531
2019-09-06 $20.70 $20.71 $20.70 $20.71 $19.45 600
2019-09-05 $20.65 $20.65 $20.65 $20.65 $19.39 169
2019-09-04 $20.35 $20.41 $20.35 $20.35 $19.11 2,915
2019-09-03 $20.03 $20.03 $20.03 $20.03 $18.81 0
2019-08-30 $20.17 $20.17 $20.05 $20.12 $18.90 7,388
2019-08-29 $20.05 $20.16 $19.96 $19.96 $18.75 146,054
2019-08-28 $19.98 $19.98 $19.98 $19.98 $18.76 118
2019-08-27 $20.04 $20.04 $19.97 $19.97 $18.75 311
2019-08-26 $19.87 $19.91 $19.87 $19.91 $18.70 871
2019-08-23 $19.98 $20.10 $19.72 $19.74 $18.54 5,614
2019-08-22 $20.15 $20.15 $19.91 $19.92 $18.71 97,206
2019-08-21 $20.33 $20.33 $20.33 $20.33 $19.09 201
2019-08-20 $20.23 $20.23 $20.22 $20.23 $19.00 976
2019-08-19 $20.33 $20.33 $20.24 $20.24 $19.01 788
2019-08-16 $19.88 $20.07 $19.88 $20.05 $18.83 2,204
2019-08-15 $19.66 $19.72 $19.65 $19.72 $18.52 1,077
2019-08-14 $19.64 $19.64 $19.53 $19.53 $18.34 868
2019-08-13 $19.57 $20.00 $19.57 $20.00 $18.78 975
2019-08-12 $19.76 $19.77 $19.76 $19.76 $18.56 1,300
2019-08-09 $20.07 $20.07 $19.92 $20.01 $18.79 2,841
2019-08-08 $20.17 $20.17 $20.17 $20.17 $18.94 266
2019-08-07 $19.72 $19.95 $19.69 $19.95 $18.73 3,564
2019-08-06 $19.88 $19.90 $19.85 $19.89 $18.68 3,447
2019-08-05 $19.85 $19.85 $19.52 $19.59 $18.40 92,729
2019-08-02 $20.47 $20.47 $20.36 $20.37 $19.13 6,404
2019-08-01 $20.98 $21.12 $20.55 $20.55 $19.29 8,528
2019-07-31 $21.30 $21.30 $20.91 $20.95 $19.67 49,722
2019-07-30 $21.28 $21.31 $21.28 $21.31 $20.01 348
2019-07-29 $21.49 $21.49 $21.49 $21.49 $20.18 326
2019-07-26 $21.60 $21.63 $21.60 $21.61 $20.30 356
2019-07-25 $21.58 $21.58 $21.58 $21.58 $20.26 47
2019-07-24 $21.74 $21.74 $21.74 $21.74 $20.41 44
2019-07-23 $21.71 $21.73 $21.68 $21.73 $20.41 960
2019-07-22 $21.67 $21.70 $21.66 $21.66 $20.34 1,328
2019-07-19 $21.79 $21.79 $21.67 $21.67 $20.35 299
2019-07-18 $21.66 $21.72 $21.66 $21.72 $20.39 298
2019-07-17 $21.62 $21.62 $21.61 $21.62 $20.31 606
2019-07-16 $21.66 $21.71 $21.65 $21.65 $20.33 3,277
2019-07-15 $21.69 $21.71 $21.69 $21.69 $20.37 629
2019-07-12 $21.60 $21.60 $21.60 $21.60 $20.29 133
2019-07-11 $21.62 $21.62 $21.55 $21.55 $20.24 208
2019-07-10 $21.63 $21.63 $21.52 $21.56 $20.25 1,433
2019-07-09 $21.39 $21.48 $21.39 $21.46 $20.15 3,155
2019-07-08 $21.51 $21.51 $21.45 $21.48 $20.17 1,656
2019-07-05 $21.72 $21.72 $21.70 $21.72 $20.40 757
2019-07-03 $21.81 $21.92 $21.81 $21.90 $20.56 620
2019-07-02 $22.02 $22.02 $21.95 $21.99 $20.65 4,001
2019-07-01 $22.01 $22.01 $21.92 $21.97 $20.63 314
2019-06-28 $21.75 $21.75 $21.68 $21.70 $20.38 4,370
2019-06-27 $21.71 $21.77 $21.67 $21.76 $20.43 1,202
2019-06-26 $21.48 $21.62 $21.48 $21.57 $20.26 18,279
2019-06-25 $21.50 $21.50 $21.37 $21.37 $20.06 248
2019-06-24 $21.49 $21.56 $21.49 $21.51 $20.20 572
2019-06-21 $21.57 $21.67 $21.56 $21.56 $20.25 938
2019-06-20 $21.61 $21.77 $21.56 $21.76 $20.44 125,352
2019-06-19 $21.19 $21.29 $21.19 $21.29 $19.99 888
2019-06-18 $20.85 $21.13 $20.85 $21.11 $19.82 2,472
2019-06-17 $20.64 $20.64 $20.58 $20.61 $19.36 35,887
2019-06-14 $20.62 $20.62 $20.56 $20.56 $19.31 921
2019-06-13 $20.71 $20.73 $20.71 $20.73 $19.47 1,319
2019-06-12 $20.77 $20.79 $20.72 $20.76 $19.49 799
2019-06-11 $21.08 $21.08 $21.02 $21.03 $19.75 5,072
2019-06-10 $20.90 $21.03 $20.90 $20.96 $19.57 2,569
2019-06-07 $20.72 $20.77 $20.72 $20.77 $19.39 397
2019-06-06 $20.67 $20.67 $20.48 $20.48 $19.12 153,348
2019-06-05 $20.77 $20.77 $20.64 $20.64 $19.27 469
2019-06-04 $20.77 $20.77 $20.77 $20.77 $19.39 88
2019-06-03 $20.69 $20.74 $20.69 $20.71 $19.34 2,080
2019-05-31 $20.54 $20.54 $20.42 $20.54 $19.17 1,660
2019-05-30 $20.45 $20.47 $20.45 $20.47 $19.11 405
2019-05-29 $20.36 $20.43 $20.31 $20.43 $19.08 626
2019-05-28 $20.58 $20.58 $20.45 $20.45 $19.09 1,925
2019-05-24 $20.44 $20.46 $20.39 $20.39 $19.04 4,466
2019-05-23 $20.33 $20.36 $20.27 $20.36 $19.01 952
2019-05-22 $20.66 $20.66 $20.64 $20.64 $19.27 456
2019-05-21 $20.66 $20.69 $20.65 $20.69 $19.31 2,651
2019-05-20 $20.50 $20.51 $20.47 $20.51 $19.15 12,993
2019-05-17 $20.64 $20.71 $20.64 $20.64 $19.27 4,042
2019-05-16 $21.05 $21.05 $21.02 $21.02 $19.62 342
2019-05-15 $20.92 $21.06 $20.92 $21.04 $19.64 783
2019-05-14 $20.88 $20.97 $20.88 $20.97 $19.58 599
2019-05-13 $20.73 $20.73 $20.66 $20.67 $19.29 11,133
2019-05-10 $21.31 $21.43 $21.12 $21.34 $19.92 3,640
2019-05-09 $21.15 $21.27 $20.97 $21.27 $19.86 3,547
2019-05-08 $21.60 $21.66 $21.59 $21.61 $20.17 1,429
2019-05-07 $21.81 $21.81 $21.55 $21.65 $20.21 35,877
2019-05-06 $21.84 $22.06 $21.84 $22.06 $20.59 23,200
2019-05-03 $22.58 $22.69 $22.58 $22.62 $21.12 2,844
2019-05-02 $22.33 $22.33 $22.33 $22.33 $20.85 23
2019-05-01 $22.45 $22.45 $22.28 $22.28 $20.80 986
2019-04-30 $22.30 $22.37 $22.30 $22.37 $20.88 358
2019-04-29 $22.41 $22.46 $22.40 $22.43 $20.94 12,748
2019-04-26 $22.26 $22.31 $22.25 $22.30 $20.82 4,297
2019-04-25 $22.16 $22.22 $22.16 $22.22 $20.74 883
2019-04-24 $22.42 $22.42 $22.31 $22.31 $20.83 345
2019-04-23 $22.39 $22.55 $22.39 $22.55 $21.05 5,425
2019-04-22 $22.43 $22.49 $22.43 $22.48 $20.99 1,638
2019-04-18 $22.58 $22.64 $22.58 $22.64 $21.14 191
2019-04-17 $22.75 $22.75 $22.68 $22.68 $21.17 1,141
2019-04-16 $22.62 $22.64 $22.58 $22.61 $21.11 2,542
2019-04-15 $22.50 $22.50 $22.43 $22.48 $20.98 2,843
2019-04-12 $22.59 $22.61 $22.58 $22.61 $21.11 513
2019-04-11 $22.48 $22.48 $22.39 $22.40 $20.92 10,992
2019-04-10 $22.62 $22.63 $22.62 $22.62 $21.11 2,299
2019-04-09 $22.56 $22.57 $22.55 $22.55 $21.05 14,028
2019-04-08 $22.45 $22.54 $22.45 $22.54 $21.04 322
2019-04-05 $22.54 $22.60 $22.54 $22.60 $21.10 303
2019-04-04 $22.45 $22.48 $22.45 $22.47 $20.98 9,160
2019-04-03 $22.43 $22.43 $22.37 $22.41 $20.92 21,262
2019-04-02 $22.28 $22.28 $22.23 $22.23 $20.75 1,008
2019-04-01 $22.18 $22.24 $22.18 $22.24 $20.77 2,170
2019-03-29 $21.94 $21.95 $21.91 $21.95 $20.49 1,188
2019-03-28 $21.74 $21.74 $21.68 $21.73 $20.29 2,876
2019-03-27 $21.65 $21.65 $21.54 $21.58 $20.15 3,371
2019-03-26 $21.74 $21.74 $21.65 $21.68 $20.24 619
2019-03-25 $21.59 $21.64 $21.56 $21.64 $20.21 5,000
2019-03-22 $21.85 $21.85 $21.64 $21.64 $20.21 5,976
2019-03-21 $21.91 $22.14 $21.91 $22.14 $20.67 18,617
2019-03-20 $21.82 $22.11 $21.82 $22.07 $20.60 4,741
2019-03-19 $22.00 $22.04 $22.00 $22.03 $20.56 712
2019-03-18 $21.81 $22.17 $21.81 $21.99 $20.53 59,517
2019-03-15 $21.69 $21.79 $21.69 $21.79 $20.34 2,400
2019-03-14 $21.49 $21.57 $21.44 $21.56 $20.13 80,890
2019-03-13 $21.53 $21.57 $21.53 $21.57 $20.14 146
2019-03-12 $21.59 $21.59 $21.59 $21.59 $20.16 102
2019-03-11 $21.42 $21.49 $21.42 $21.49 $20.06 3,773
2019-03-08 $21.01 $21.12 $21.01 $21.12 $19.72 129,168
2019-03-07 $21.36 $21.38 $21.28 $21.34 $19.92 129,091
2019-03-06 $21.67 $21.70 $21.63 $21.63 $20.19 520
2019-03-05 $21.60 $21.75 $21.60 $21.72 $20.28 1,909
2019-03-04 $21.38 $21.50 $21.35 $21.50 $20.08 6,268
2019-03-01 $21.54 $21.54 $21.47 $21.47 $20.05 135
2019-02-28 $21.39 $21.39 $21.39 $21.39 $19.97 0
2019-02-27 $21.73 $21.73 $21.52 $21.60 $20.16 2,305
2019-02-26 $21.66 $21.75 $21.66 $21.75 $20.31 1,300
2019-02-25 $21.80 $21.88 $21.80 $21.82 $20.37 2,400
2019-02-22 $21.64 $21.64 $21.58 $21.61 $20.18 600
2019-02-21 $21.36 $21.37 $21.36 $21.37 $19.95 610
2019-02-20 $21.45 $21.53 $21.42 $21.42 $20.00 15,171
2019-02-19 $21.14 $21.22 $21.10 $21.22 $19.81 2,031
2019-02-15 $21.09 $21.09 $21.03 $21.06 $19.66 830
2019-02-14 $21.20 $21.20 $21.17 $21.17 $19.77 1,220
2019-02-13 $21.14 $21.16 $21.14 $21.16 $19.76 100
2019-02-12 $21.17 $21.17 $21.17 $21.17 $19.77 0
2019-02-11 $21.09 $21.09 $21.01 $21.03 $19.63 4,167
2019-02-08 $20.94 $21.01 $20.94 $21.01 $19.61 117
2019-02-07 $21.20 $21.20 $20.94 $21.06 $19.66 3,969
2019-02-06 $21.39 $21.42 $21.31 $21.31 $19.90 2,938
2019-02-05 $21.48 $21.48 $21.46 $21.46 $20.04 1,240
2019-02-04 $21.19 $21.19 $21.19 $21.19 $19.78 0
2019-02-01 $21.11 $21.13 $21.10 $21.10 $19.70 585
2019-01-31 $21.22 $21.26 $21.22 $21.26 $19.85 3,023
2019-01-30 $21.08 $21.08 $21.08 $21.08 $19.68 0
2019-01-29 $20.71 $20.71 $20.70 $20.70 $19.32 100
2019-01-28 $20.65 $20.71 $20.65 $20.71 $19.34 3,741
2019-01-25 $20.91 $20.91 $20.91 $20.91 $19.52 200
2019-01-24 $20.53 $20.60 $20.53 $20.60 $19.23 1,799
2019-01-23 $20.32 $20.38 $20.32 $20.38 $19.03 200
2019-01-22 $20.29 $20.30 $20.20 $20.22 $18.88 7,553
2019-01-18 $20.60 $20.60 $20.60 $20.60 $19.23 876
2019-01-17 $20.27 $20.44 $20.23 $20.42 $19.06 71,891
2019-01-16 $20.49 $20.49 $20.35 $20.35 $19.00 30,509
2019-01-15 $20.39 $20.39 $20.32 $20.32 $18.97 1,512
2019-01-14 $20.13 $20.13 $20.11 $20.11 $18.78 100
2019-01-11 $20.25 $20.32 $20.25 $20.32 $18.97 301
2019-01-10 $20.19 $20.42 $20.19 $20.42 $19.06 1,036
2019-01-09 $20.20 $20.34 $20.20 $20.29 $18.94 2,372
2019-01-08 $19.93 $19.93 $19.93 $19.93 $18.61 0
2019-01-07 $19.95 $19.97 $19.93 $19.93 $18.61 4,412
2019-01-04 $19.83 $19.83 $19.83 $19.83 $18.52 25
2019-01-03 $19.26 $19.26 $19.20 $19.21 $17.93 4,039
2019-01-02 $19.63 $19.63 $19.63 $19.63 $18.32 51
2018-12-31 $19.83 $19.83 $19.75 $19.75 $18.44 21,141
2018-12-28 $19.72 $19.88 $19.72 $19.80 $18.48 29,114
2018-12-27 $19.42 $19.57 $19.42 $19.57 $18.27 850
2018-12-26 $19.47 $19.65 $19.47 $19.65 $18.34 180
2018-12-24 $19.43 $19.44 $19.30 $19.30 $18.02 384
2018-12-21 $19.50 $19.50 $19.41 $19.41 $18.12 1,992
2018-12-20 $19.77 $19.77 $19.55 $19.56 $18.26 39,249
2018-12-19 $20.34 $20.38 $19.89 $19.89 $18.22 7,459
2018-12-18 $20.23 $20.23 $20.13 $20.21 $18.51 1,230
2018-12-17 $20.26 $20.29 $20.08 $20.08 $18.40 5,084
2018-12-14 $20.34 $20.34 $20.32 $20.32 $18.62 486
2018-12-13 $20.51 $20.56 $20.51 $20.56 $18.83 200
2018-12-12 $20.50 $20.50 $20.50 $20.50 $18.78 2
2018-12-11 $20.00 $20.00 $20.00 $20.00 $18.32 2
2018-12-10 $20.04 $20.14 $19.81 $20.00 $18.32 10,171
2018-12-07 $20.49 $20.49 $20.18 $20.19 $18.50 1,133
2018-12-06 $20.79 $20.79 $20.79 $20.79 $19.04 4
2018-12-04 $20.79 $20.79 $20.79 $20.79 $19.04 0
2018-12-03 $20.79 $20.79 $20.79 $20.79 $19.04 2
2018-11-30 $20.79 $20.79 $20.79 $20.79 $19.04 383
2018-11-29 $20.76 $20.83 $20.76 $20.81 $19.06 6,788
2018-11-28 $20.45 $20.45 $20.45 $20.45 $18.73 0
2018-11-27 $20.45 $20.45 $20.45 $20.45 $18.73 5
2018-11-26 $20.51 $20.51 $20.45 $20.45 $18.73 316
2018-11-23 $20.01 $20.01 $20.01 $20.01 $18.33 2
2018-11-21 $20.01 $20.01 $20.01 $20.01 $18.33 0
2018-11-20 $20.01 $20.01 $20.01 $20.01 $18.33 755
2018-11-19 $20.28 $20.28 $20.28 $20.28 $18.58 466
2018-11-16 $20.55 $20.62 $20.55 $20.62 $18.89 458
2018-11-15 $20.27 $20.68 $20.27 $20.68 $18.94 672
2018-11-14 $20.14 $20.14 $20.14 $20.14 $18.45 100
2018-11-13 $20.08 $20.08 $20.08 $20.08 $18.39 100
2018-11-12 $19.75 $19.75 $19.74 $19.74 $18.08 740
2018-11-09 $19.90 $19.98 $19.90 $19.97 $18.30 4,224
2018-11-08 $20.50 $20.50 $20.50 $20.50 $18.78 605
2018-11-07 $20.43 $20.43 $20.43 $20.43 $18.72 0
2018-11-06 $20.37 $20.43 $20.37 $20.43 $18.72 27,592
2018-11-05 $20.36 $20.36 $20.36 $20.36 $18.65 677
2018-11-02 $19.97 $19.97 $19.97 $19.97 $18.29 67
2018-11-01 $19.97 $19.97 $19.97 $19.97 $18.29 325
2018-10-31 $19.63 $19.63 $19.63 $19.63 $17.98 456
2018-10-30 $19.12 $19.30 $19.12 $19.23 $17.62 5,816
2018-10-29 $19.45 $19.45 $19.25 $19.25 $17.63 3,874
2018-10-26 $19.72 $19.72 $19.72 $19.72 $18.07 47
2018-10-25 $19.38 $19.75 $19.38 $19.72 $18.07 1,418
2018-10-24 $19.64 $19.64 $19.37 $19.37 $17.75 1,103
2018-10-23 $19.81 $19.81 $19.81 $19.81 $18.15 500
2018-10-22 $20.27 $20.30 $20.19 $20.23 $18.53 3,200
2018-10-19 $19.76 $19.76 $19.76 $19.76 $18.10 0
2018-10-18 $19.95 $19.95 $19.75 $19.76 $18.10 4,051
2018-10-17 $20.26 $20.27 $20.14 $20.26 $18.56 4,969
2018-10-16 $20.24 $20.46 $20.23 $20.45 $18.73 5,602
2018-10-15 $20.11 $20.18 $20.05 $20.11 $18.42 1,907
2018-10-12 $20.26 $20.28 $20.11 $20.28 $18.58 2,226
2018-10-11 $19.83 $20.01 $19.78 $19.89 $18.22 1,636
2018-10-10 $20.29 $20.29 $20.08 $20.08 $18.39 1,986
2018-10-09 $20.53 $20.60 $20.53 $20.59 $18.86 630
2018-10-08 $20.54 $20.68 $20.54 $20.68 $18.94 3,480
2018-10-05 $20.86 $20.88 $20.67 $20.76 $19.02 1,820
2018-10-04 $20.93 $20.93 $20.93 $20.93 $19.17 100
2018-10-03 $21.62 $21.62 $21.53 $21.53 $19.73 1,636
2018-10-02 $21.62 $21.65 $21.62 $21.65 $19.83 328
2018-10-01 $22.05 $22.06 $21.95 $21.95 $20.11 1,453
2018-09-28 $22.10 $22.10 $22.10 $22.10 $20.25 0
2018-09-27 $22.10 $22.10 $22.10 $22.10 $20.25 0
2018-09-26 $22.10 $22.10 $22.10 $22.10 $20.25 100
2018-09-25 $21.97 $21.99 $21.95 $21.98 $20.14 5,401
2018-09-24 $21.88 $21.88 $21.88 $21.88 $20.04 300
2018-09-21 $22.14 $22.14 $22.14 $22.14 $20.28 450
2018-09-20 $22.02 $22.10 $22.02 $22.10 $20.25 415
2018-09-19 $21.79 $21.88 $21.79 $21.88 $20.04 750
2018-09-18 $21.55 $21.64 $21.55 $21.64 $19.82 400
2018-09-17 $21.54 $21.54 $21.46 $21.46 $19.66 530
2018-09-14 $21.80 $21.81 $21.69 $21.69 $19.87 500
2018-09-13 $21.71 $21.74 $21.68 $21.68 $19.86 1,700
2018-09-12 $21.15 $21.45 $21.15 $21.41 $19.61 1,000
2018-09-11 $21.00 $21.22 $21.00 $21.22 $19.44 3,222
2018-09-10 $21.41 $21.41 $21.32 $21.32 $19.53 401
2018-09-07 $21.53 $21.59 $21.49 $21.49 $19.69 607
2018-09-06 $21.66 $21.69 $21.50 $21.57 $19.76 1,600
2018-09-05 $21.70 $21.70 $21.70 $21.70 $19.88 100
2018-09-04 $22.06 $22.06 $21.99 $21.99 $20.14 580
2018-08-31 $22.31 $22.31 $22.27 $22.27 $20.40 200
2018-08-30 $22.36 $22.36 $22.18 $22.18 $20.32 356
2018-08-29 $22.50 $22.63 $22.50 $22.63 $20.73 1,036
2018-08-28 $22.56 $22.56 $22.56 $22.56 $20.67 0
2018-08-27 $22.48 $22.61 $22.48 $22.56 $20.67 1,300
2018-08-24 $22.18 $22.25 $22.18 $22.24 $20.37 701
2018-08-23 $22.23 $22.23 $22.23 $22.23 $20.36 0
2018-08-22 $22.22 $22.24 $22.19 $22.23 $20.36 5,410
2018-08-21 $22.09 $22.17 $22.09 $22.15 $20.29 1,400
2018-08-20 $21.87 $21.89 $21.83 $21.89 $20.05 726
2018-08-17 $21.52 $21.79 $21.52 $21.75 $19.92 1,824
2018-08-16 $21.60 $21.60 $21.60 $21.60 $19.79 100
2018-08-15 $21.33 $21.41 $21.23 $21.41 $19.61 2,623
2018-08-14 $21.91 $21.92 $21.87 $21.92 $20.08 1,100
2018-08-13 $22.05 $22.07 $21.96 $21.96 $20.12 500
2018-08-10 $22.20 $22.27 $22.20 $22.25 $20.38 575
2018-08-09 $22.60 $22.64 $22.57 $22.57 $20.68 500
2018-08-08 $22.43 $22.50 $22.43 $22.49 $20.60 600
2018-08-07 $22.48 $22.52 $22.47 $22.52 $20.63 600
2018-08-06 $22.23 $22.23 $22.20 $22.23 $20.36 1,721
2018-08-03 $22.26 $22.31 $22.26 $22.30 $20.43 1,000
2018-08-02 $22.06 $22.23 $22.06 $22.23 $20.36 400
2018-08-01 $22.61 $22.61 $22.49 $22.49 $20.60 321
2018-07-31 $22.60 $22.72 $22.60 $22.68 $20.78 1,700
2018-07-30 $22.66 $22.66 $22.66 $22.66 $20.76 100
2018-07-27 $22.60 $22.60 $22.60 $22.60 $20.70 0
2018-07-26 $22.66 $22.68 $22.60 $22.60 $20.70 1,400
2018-07-25 $22.67 $22.86 $22.66 $22.85 $20.93 3,000
2018-07-24 $22.63 $22.63 $22.53 $22.55 $20.66 8,588
2018-07-23 $22.37 $22.37 $22.37 $22.37 $20.49 0
2018-07-20 $22.34 $22.37 $22.34 $22.37 $20.49 200
2018-07-19 $22.09 $22.16 $22.09 $22.16 $20.30 600
2018-07-18 $22.34 $22.34 $22.34 $22.34 $20.47 0
2018-07-17 $22.12 $22.34 $22.12 $22.34 $20.47 600
2018-07-16 $22.25 $22.25 $22.20 $22.23 $20.36 791
2018-07-13 $22.28 $22.33 $22.28 $22.31 $20.44 700
2018-07-12 $22.27 $22.32 $22.27 $22.30 $20.43 700
2018-07-11 $22.15 $22.18 $22.01 $22.03 $20.18 2,100
2018-07-10 $22.36 $22.39 $22.36 $22.38 $20.50 602
2018-07-09 $22.13 $22.13 $22.13 $22.13 $20.27 47
2018-07-06 $21.93 $22.13 $21.93 $22.13 $20.27 1,061
2018-07-05 $21.97 $21.97 $21.80 $21.84 $20.01 909
2018-07-03 $22.00 $22.00 $22.00 $22.00 $20.15 100
2018-07-02 $22.33 $22.33 $22.33 $22.33 $20.46 0
2018-06-29 $22.23 $22.33 $22.23 $22.33 $20.46 1,650
2018-06-28 $21.83 $21.98 $21.83 $21.98 $20.14 909
2018-06-27 $22.26 $22.26 $22.00 $22.00 $20.15 548
2018-06-26 $22.34 $22.34 $22.34 $22.34 $20.47 100
2018-06-25 $22.40 $22.40 $22.24 $22.36 $20.48 1,274
2018-06-22 $22.75 $22.75 $22.75 $22.75 $20.84 100
2018-06-21 $22.93 $22.93 $22.93 $22.93 $21.01 0
2018-06-20 $22.98 $22.98 $22.90 $22.93 $21.01 1,400
2018-06-19 $22.81 $22.81 $22.81 $22.81 $20.81 102
2018-06-18 $23.69 $23.69 $23.69 $23.69 $21.62 25
2018-06-15 $23.69 $23.69 $23.69 $23.69 $21.62 0
2018-06-14 $23.72 $23.72 $23.69 $23.69 $21.62 233
2018-06-13 $23.98 $23.98 $23.98 $23.98 $21.88 0
2018-06-12 $23.98 $23.98 $23.98 $23.98 $21.88 300
2018-06-11 $24.06 $24.06 $24.03 $24.03 $21.93 1,100
2018-06-08 $23.95 $24.05 $23.95 $24.05 $21.95 500
2018-06-07 $24.32 $24.32 $24.32 $24.32 $22.19 0
2018-06-06 $24.27 $24.32 $24.27 $24.32 $22.19 200
2018-06-05 $24.02 $24.02 $24.02 $24.02 $21.92 50
2018-06-04 $23.99 $24.03 $23.98 $24.02 $21.92 800
2018-06-01 $23.75 $23.80 $23.70 $23.80 $21.72 1,200
2018-05-31 $23.53 $23.57 $23.53 $23.57 $21.51 500
2018-05-30 $23.71 $23.71 $23.71 $23.71 $21.64 0
2018-05-29 $23.71 $23.71 $23.71 $23.71 $21.64 0
2018-05-25 $23.75 $23.75 $23.71 $23.71 $21.64 500
2018-05-24 $23.52 $23.60 $23.52 $23.60 $21.54 300
2018-05-23 $23.59 $23.68 $23.53 $23.68 $21.61 1,200
2018-05-22 $23.81 $23.81 $23.81 $23.81 $21.73 679
2018-05-21 $23.82 $23.82 $23.82 $23.82 $21.74 0
2018-05-18 $23.82 $23.82 $23.82 $23.82 $21.74 0
2018-05-17 $23.78 $23.82 $23.78 $23.82 $21.74 352
2018-05-16 $24.00 $24.00 $24.00 $24.00 $21.90 0
2018-05-15 $24.00 $24.00 $24.00 $24.00 $21.90 0
2018-05-14 $24.00 $24.00 $24.00 $24.00 $21.90 0
2018-05-11 $24.01 $24.01 $24.00 $24.00 $21.90 3,882
2018-05-10 $23.67 $23.67 $23.67 $23.67 $21.60 0
2018-05-09 $23.67 $23.67 $23.67 $23.67 $21.60 200
2018-05-08 $23.33 $23.33 $23.33 $23.33 $21.29 0
2018-05-07 $23.33 $23.33 $23.33 $23.33 $21.29 31
2018-05-04 $23.33 $23.33 $23.33 $23.33 $21.29 300,000
2018-05-03 $23.49 $23.49 $23.49 $23.49 $21.44 181
2018-05-02 $23.60 $23.60 $23.60 $23.60 $21.53 150
2018-05-01 $23.70 $23.70 $23.70 $23.70 $21.63 0
2018-04-30 $23.70 $23.70 $23.70 $23.70 $21.63 0
2018-04-27 $23.70 $23.70 $23.70 $23.70 $21.63 571
2018-04-26 $23.23 $23.23 $23.23 $23.23 $21.20 0
2018-04-25 $23.23 $23.23 $23.23 $23.23 $21.20 200
2018-04-24 $23.52 $23.52 $23.52 $23.52 $21.46 70
2018-04-23 $23.58 $23.63 $23.50 $23.52 $21.46 2,118
2018-04-20 $23.99 $23.99 $23.99 $23.99 $21.89 0
2018-04-19 $23.99 $23.99 $23.99 $23.99 $21.89 0
2018-04-18 $23.98 $23.99 $23.98 $23.99 $21.89 820
2018-04-17 $23.86 $23.86 $23.86 $23.86 $21.77 937
2018-04-16 $23.92 $23.92 $23.92 $23.92 $21.83 0
2018-04-13 $23.92 $23.92 $23.92 $23.92 $21.83 1,585
2018-04-12 $24.11 $24.11 $24.09 $24.09 $21.99 748
2018-04-11 $24.14 $24.14 $24.14 $24.14 $22.03 835
2018-04-10 $24.06 $24.06 $24.06 $24.06 $21.96 177
2018-04-09 $23.37 $23.37 $23.37 $23.37 $21.33 0
2018-04-06 $23.37 $23.37 $23.37 $23.37 $21.33 200
2018-04-05 $24.12 $24.12 $24.12 $24.12 $22.01 102
2018-04-04 $24.12 $24.12 $24.12 $24.12 $22.01 8
2018-04-03 $24.12 $24.12 $24.12 $24.12 $22.01 0
2018-04-02 $24.12 $24.12 $24.12 $24.12 $22.01 0
2018-03-29 $24.12 $24.12 $24.12 $24.12 $22.01 0
2018-03-28 $24.12 $24.12 $24.12 $24.12 $22.01 0
2018-03-27 $24.12 $24.12 $24.12 $24.12 $22.01 0
2018-03-26 $24.05 $24.12 $24.05 $24.12 $22.01 674
2018-03-23 $23.74 $23.74 $23.74 $23.74 $21.66 200
2018-03-22 $24.47 $24.47 $24.47 $24.47 $22.33 0
2018-03-21 $24.47 $24.47 $24.47 $24.47 $22.33 100
2018-03-20 $24.58 $24.65 $24.58 $24.65 $22.49 3,058
2018-03-19 $24.70 $24.70 $24.70 $24.70 $22.54 0
2018-03-16 $24.70 $24.70 $24.70 $24.70 $22.54 0
2018-03-15 $24.70 $24.70 $24.70 $24.70 $22.54 0
2018-03-14 $24.70 $24.70 $24.70 $24.70 $22.54 100
2018-03-13 $24.54 $24.54 $24.54 $24.54 $22.39 450
2018-03-12 $24.00 $24.00 $24.00 $24.00 $21.90 0
2018-03-09 $24.00 $24.00 $24.00 $24.00 $21.90 0
2018-03-08 $24.00 $24.00 $24.00 $24.00 $21.90 0
2018-03-07 $24.00 $24.00 $24.00 $24.00 $21.90 628
2018-03-06 $23.80 $23.80 $23.80 $23.80 $21.72 0
2018-03-05 $23.80 $23.80 $23.80 $23.80 $21.72 1,200
2018-03-02 $24.08 $24.08 $24.08 $24.08 $21.97 0
2018-03-01 $24.08 $24.08 $24.08 $24.08 $21.97 200
2018-02-28 $24.42 $24.42 $24.42 $24.42 $22.28 38
2018-02-27 $24.42 $24.42 $24.42 $24.42 $22.28 0
2018-02-26 $24.42 $24.42 $24.42 $24.42 $22.28 0
2018-02-23 $24.42 $24.42 $24.42 $24.42 $22.28 100,000
2018-02-22 $24.16 $24.16 $24.16 $24.16 $22.05 0
2018-02-21 $24.16 $24.16 $24.16 $24.16 $22.05 0
2018-02-20 $24.16 $24.16 $24.16 $24.16 $22.05 400
2018-02-16 $23.86 $23.86 $23.86 $23.86 $21.77 0
2018-02-15 $23.86 $23.86 $23.86 $23.86 $21.77 0
2018-02-14 $23.86 $23.86 $23.86 $23.86 $21.77 200
2018-02-13 $23.68 $23.68 $23.68 $23.68 $21.61 900
2018-02-12 $23.38 $23.38 $23.38 $23.38 $21.34 105
2018-02-09 $22.97 $22.97 $22.97 $22.97 $20.96 1
2018-02-08 $23.59 $23.59 $22.97 $22.97 $20.96 1,100

Franklin FTSE Asia ex Japan ETF (FLAX) News Headlines

Recent Franklin FTSE Asia ex Japan ETF (FLAX) News
Similar Companies to Franklin FTSE Asia ex Japan ETF (FLAX) 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.