Franklin Liberty Senior Loan ETF (FLBL) Exchange: BATS

Data as of April 19, 2024

$24.36 ($0.02) 0.08%

Franklin Liberty Senior Loan ETF - Daily Information
Click for more stock information on Franklin Liberty Senior Loan ETF.
Daily Information Data
Date April 19, 2024
Open $24.34
Previous Close $24.36
High $24.36
Low $24.33
Adjusted Open $24.34
Previous Adjusted Close $24.36
Adjusted High $24.36
Adjusted Low $24.33

About Franklin Liberty Senior Loan ETF (FLBL)

Under normal market conditions, the Fund invests at least 80% of its net assets in senior loans and investments that provide exposure to senior loans. Senior loans include loans referred to as leveraged loans, bank loans and/or floating rate loans. The Fund invests predominantly in income-producing senior floating interest rate corporate loans made to or issued by U.S. companies, non-U.S. entities and U.S. subsidiaries of non-U.S. entities. Floating interest rates vary with and are periodically adjusted to a generally recognized base interest rate such as the London Interbank Offered Rate (LIBOR) or the Prime Rate. The Fund may invest in companies whose financial condition is troubled or uncertain and that may be involved in bankruptcy proceedings, reorganizations or financial restructurings.Senior loans generally have credit ratings below investment grade and may be subject to restrictions on resale. Under normal market conditions, the Fund invests at least 75% of its net assets in senior loans that are rated B- or higher at the time of purchase by a nationally recognized statistical rating organization (NRSRO) or, if unrated, are determined to be of comparable quality by the Fund’s investment manager. Under normal market conditions, the Fund may invest up to 25% of its net assets in senior loans that are rated below B- by an NRSRO or, if unrated, are determined to be of comparable quality by the investment manager.The Fund’s senior loans typically hold the most senior position in the capitalization structure of a company and are generally secured by specific collateral. Such senior position means that, in case the company becomes insolvent, the lenders or security holders in a senior position like the Fund’s position will typically be paid before other unsecured or subordinated creditors of the company from the assets of the company.The Fund typically invests in a corporate loan if the investment manager judges that the borrower can meet the scheduled payments on the obligation and the risk adjusted return meets the portfolio criteria. The investment manager performs its own independent credit analysis of each borrower/issuer and of the collateral structure securing the Fund’s investment.The Fund may invest in “covenant lite” loans. Certain financial institutions may define “covenant lite” loans differently. Covenant lite loans may have tranches that contain fewer or no restrictive covenants. The tranche of the covenant lite loan that has fewer restrictions typically does not include the legal clauses which allow an investor to proactively enforce financial tests or prevent or restrict undesired actions taken by the company or sponsor. Covenant lite loans also generally give the borrower/issuer more flexibility if they have met certain loan terms and provide fewer investor protections if certain criteria are breached. The Fund may experience relatively greater realized or unrealized losses or delays in enforcing its rights on its holdings of certain covenant lite loans than its holdings of loans with the usual covenants.The Fund currently limits its investments in debt obligations of non-U.S. entities to no more than 25% of its total assets. The Fund currently invests predominantly in debt obligations that are U.S. dollar-denominated or otherwise provide for payment in U.S. dollars.The Fund currently does not intend to invest more than 25% of its net assets in the obligations of borrowers in any single industry, except that, under normal market conditions, the Fund invests more than 25% of its net assets in debt obligations of companies operating in the industry group consisting of financial institutions and their holding companies, including commercial banks, thrift institutions, insurance companies and finance companies. These firms, or “agent banks,” may serve as administrators of corporate loans issued by other companies. For purposes of this restriction, the Fund currently considers such companies to include the borrower, the agent bank and any intermediate participant. The Fund may invest up to 100% of its net assets in loans where firms in such industry group are borrowers, agent banks or intermediate participants.The Fund may invest in collateralized loan obligations (CLOs). The Fund considers the CLOs that it holds "loans" for purposes of its 80% policy. The Fund may also invest a portion of its assets in cash or cash equivalents.To pursue its investment goals, the Fund may enter into certain derivative transactions, principally high yield credit default index swaps. The Fund may use credit default index swaps to obtain net long or net short exposures to selected credit risks or durations, for the purposes of enhancing Fund returns, increasing liquidity and/or gaining exposure to particular instruments in more efficient or less expensive ways, and to hedge risks related to changes in credit risks and other market factors. Derivatives that provide exposure to senior loans may be used to satisfy the Fund’s 80% policy.In addition to the Fund’s main investments, the Fund may invest up to 20% of its net assets in certain other types of debt obligations or securities, including other secured, second lien, subordinated or unsecured corporate loans and corporate debt securities, and fixed rate obligations of U.S. companies, non-U.S. entities and U.S. subsidiaries of non-U.S. entities.The investment manager may consider selling a security when it believes the security has become fully valued due to either its price appreciation or changes in the issuer’s fundamentals, or when the investment manager believes another security is a more attractive investment opportunity.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.

Historical Stock Data for Franklin Liberty Senior Loan ETF (FLBL)

Date Open High Low Close Adj.Close Volume
2024-04-05 $24.34 $24.36 $24.33 $24.36 $24.36 114,509
2024-04-04 $24.39 $24.39 $24.34 $24.34 $24.34 80,522
2024-04-03 $24.35 $24.35 $24.34 $24.35 $24.35 101,211
2024-04-02 $24.34 $24.36 $24.33 $24.35 $24.35 122,544
2024-04-01 $24.33 $24.36 $24.32 $24.36 $24.36 106,549
2024-03-28 $24.49 $24.50 $24.48 $24.50 $24.50 115,873
2024-03-27 $24.49 $24.49 $24.47 $24.48 $24.48 66,026
2024-03-26 $24.46 $24.47 $24.45 $24.46 $24.46 70,394
2024-03-25 $24.47 $24.48 $24.45 $24.46 $24.46 111,504
2024-03-22 $24.49 $24.49 $24.46 $24.47 $24.47 125,255
2024-03-21 $24.50 $24.51 $24.48 $24.49 $24.49 179,051
2024-03-20 $24.50 $24.50 $24.47 $24.49 $24.49 120,143
2024-03-19 $24.48 $24.48 $24.45 $24.47 $24.47 115,331
2024-03-18 $24.46 $24.47 $24.46 $24.47 $24.47 173,846
2024-03-15 $24.44 $24.44 $24.41 $24.44 $24.44 135,291
2024-03-14 $24.44 $24.45 $24.42 $24.44 $24.44 201,102
2024-03-13 $24.44 $24.44 $24.42 $24.44 $24.44 134,727
2024-03-12 $24.41 $24.42 $24.40 $24.42 $24.42 192,818
2024-03-11 $24.38 $24.39 $24.37 $24.38 $24.38 72,767
2024-03-08 $24.37 $24.38 $24.33 $24.36 $24.36 244,994
2024-03-07 $24.30 $24.35 $24.29 $24.34 $24.34 228,347
2024-03-06 $24.22 $24.24 $24.21 $24.22 $24.22 159,774
2024-03-05 $24.20 $24.24 $24.19 $24.20 $24.20 218,671
2024-03-04 $24.21 $24.21 $24.18 $24.21 $24.21 85,793
2024-03-01 $24.17 $24.19 $24.15 $24.19 $24.19 116,145
2024-02-29 $24.35 $24.35 $24.28 $24.29 $24.12 169,168
2024-02-28 $24.37 $24.37 $24.31 $24.32 $24.15 185,325
2024-02-27 $24.32 $24.33 $24.32 $24.33 $24.33 155,287
2024-02-26 $24.34 $24.34 $24.30 $24.32 $24.32 120,742
2024-02-23 $24.30 $24.31 $24.29 $24.30 $24.30 67,119
2024-02-22 $24.28 $24.31 $24.26 $24.30 $24.30 87,676
2024-02-21 $24.27 $24.27 $24.20 $24.23 $24.23 309,732
2024-02-20 $24.21 $24.21 $24.16 $24.17 $24.17 171,151
2024-02-16 $24.21 $24.21 $24.17 $24.19 $24.19 81,531
2024-02-15 $24.18 $24.22 $24.16 $24.19 $24.19 133,265
2024-02-14 $24.17 $24.17 $24.13 $24.15 $24.15 78,608
2024-02-13 $24.14 $24.14 $24.12 $24.12 $24.12 50,146
2024-02-12 $24.16 $24.16 $24.14 $24.14 $24.14 64,636
2024-02-09 $24.16 $24.16 $24.13 $24.13 $24.13 97,202
2024-02-08 $24.14 $24.15 $24.12 $24.15 $24.15 126,610
2024-02-07 $24.15 $24.15 $24.12 $24.14 $24.14 249,454
2024-02-06 $24.14 $24.14 $24.09 $24.09 $24.09 152,853
2024-02-05 $24.13 $24.13 $24.10 $24.12 $24.12 140,803
2024-02-02 $24.13 $24.13 $24.10 $24.11 $24.11 162,373
2024-02-01 $24.15 $24.15 $24.07 $24.12 $24.12 154,502
2024-01-31 $24.37 $24.37 $24.22 $24.25 $24.07 867,248
2024-01-30 $24.36 $24.36 $24.32 $24.34 $24.16 157,389
2024-01-29 $24.37 $24.37 $24.33 $24.34 $24.16 165,768
2024-01-26 $24.33 $24.36 $24.30 $24.32 $24.14 136,587
2024-01-25 $24.35 $24.35 $24.32 $24.33 $24.15 105,133
2024-01-24 $24.37 $24.37 $24.31 $24.32 $24.14 93,429
2024-01-23 $24.40 $24.41 $24.28 $24.31 $24.13 1,003,581
2024-01-22 $24.40 $24.41 $24.37 $24.38 $24.20 151,078
2024-01-19 $24.40 $24.40 $24.37 $24.38 $24.20 75,446
2024-01-18 $24.40 $24.40 $24.36 $24.36 $24.18 115,299
2024-01-17 $24.39 $24.39 $24.33 $24.37 $24.19 142,418
2024-01-16 $24.40 $24.40 $24.34 $24.35 $24.17 166,141
2024-01-12 $24.37 $24.37 $24.34 $24.36 $24.36 195,613
2024-01-11 $24.38 $24.38 $24.23 $24.30 $24.30 106,796
2024-01-10 $24.35 $24.37 $24.26 $24.36 $24.36 1,096,796
2024-01-09 $24.34 $24.35 $24.31 $24.33 $24.33 57,325
2024-01-08 $24.33 $24.33 $24.30 $24.32 $24.32 160,073
2024-01-05 $24.29 $24.32 $24.28 $24.29 $24.29 107,046
2024-01-04 $24.26 $24.30 $24.24 $24.26 $24.26 67,294
2024-01-03 $24.26 $24.27 $24.22 $24.25 $24.25 68,513
2024-01-02 $24.29 $24.30 $24.26 $24.27 $24.27 46,671
2023-12-29 $24.29 $24.30 $24.26 $24.29 $24.29 98,047
2023-12-28 $24.29 $24.29 $24.25 $24.26 $24.26 390,335
2023-12-27 $24.25 $24.27 $24.24 $24.27 $24.27 82,381
2023-12-26 $24.18 $24.24 $24.18 $24.23 $24.23 61,820
2023-12-22 $24.22 $24.22 $24.08 $24.21 $24.21 489,860
2023-12-21 $24.23 $24.24 $24.18 $24.21 $24.21 60,349
2023-12-20 $24.13 $24.19 $24.12 $24.16 $24.16 74,420
2023-12-19 $24.11 $24.21 $24.11 $24.19 $24.19 285,409
2023-12-18 $24.09 $24.15 $24.08 $24.14 $24.14 203,065
2023-12-15 $24.10 $24.11 $24.05 $24.06 $24.06 122,622
2023-12-14 $24.16 $24.23 $24.16 $24.21 $24.06 115,185
2023-12-13 $24.15 $24.15 $24.11 $24.15 $23.99 99,001
2023-12-12 $24.11 $24.12 $24.08 $24.12 $23.97 79,688
2023-12-11 $24.09 $24.10 $24.07 $24.10 $23.94 77,304
2023-12-08 $24.08 $24.08 $24.05 $24.08 $23.93 73,833
2023-12-07 $24.08 $24.08 $24.04 $24.07 $23.92 94,537
2023-12-06 $24.06 $24.06 $24.01 $24.04 $23.89 148,907
2023-12-05 $24.01 $24.03 $23.98 $24.03 $23.88 83,744
2023-12-04 $23.95 $24.03 $23.95 $24.00 $23.85 94,003
2023-12-01 $23.99 $24.02 $23.98 $24.02 $23.87 97,744
2023-11-30 $24.19 $24.19 $24.14 $24.15 $23.84 90,036
2023-11-29 $24.21 $24.21 $24.12 $24.15 $23.84 83,700
2023-11-28 $24.12 $24.16 $24.09 $24.13 $23.82 433,598
2023-11-27 $24.14 $24.20 $24.03 $24.12 $23.81 306,973
2023-11-24 $24.15 $24.15 $24.08 $24.12 $23.81 51,970
2023-11-22 $24.11 $24.12 $24.07 $24.11 $23.80 103,267
2023-11-21 $24.08 $24.08 $24.06 $24.07 $23.75 43,813
2023-11-20 $24.11 $24.11 $24.07 $24.09 $23.77 69,988
2023-11-17 $24.08 $24.08 $24.03 $24.07 $24.07 63,138
2023-11-16 $24.05 $24.06 $23.99 $24.05 $24.05 91,455
2023-11-15 $24.10 $24.10 $23.99 $24.00 $24.00 109,946
2023-11-14 $24.09 $24.09 $24.03 $24.06 $24.06 128,984
2023-11-13 $24.00 $24.05 $23.94 $24.02 $24.02 176,953
2023-11-10 $24.06 $24.06 $23.94 $23.96 $23.96 282,173
2023-11-09 $24.08 $24.08 $24.00 $24.01 $24.01 95,451
2023-11-08 $24.03 $24.09 $23.99 $24.04 $24.04 547,646
2023-11-07 $24.00 $24.03 $23.98 $24.02 $24.02 135,018
2023-11-06 $24.00 $24.01 $23.98 $24.00 $24.00 71,827
2023-11-03 $23.99 $24.00 $23.95 $23.98 $23.98 85,564
2023-11-02 $23.84 $23.93 $23.84 $23.93 $23.93 70,888
2023-11-01 $23.84 $23.84 $23.79 $23.82 $23.82 53,246
2023-10-31 $23.94 $24.01 $23.93 $23.98 $23.81 117,280
2023-10-30 $24.05 $24.05 $23.95 $23.99 $23.81 78,814
2023-10-27 $23.96 $23.99 $23.91 $23.95 $23.78 121,097
2023-10-26 $24.02 $24.02 $23.96 $23.97 $23.80 53,648
2023-10-25 $24.05 $24.08 $23.97 $24.01 $23.83 125,621
2023-10-24 $24.07 $24.07 $23.99 $24.03 $24.03 137,734
2023-10-23 $24.02 $24.03 $23.98 $24.02 $24.02 47,712
2023-10-20 $24.01 $24.04 $23.96 $23.99 $23.99 497,535
2023-10-19 $23.90 $24.04 $23.90 $24.03 $24.03 213,757
2023-10-18 $23.93 $23.96 $23.90 $23.96 $23.96 97,844
2023-10-17 $23.91 $23.97 $23.86 $23.97 $23.97 63,791
2023-10-16 $23.90 $23.97 $23.86 $23.96 $23.96 108,017
2023-10-13 $23.86 $23.89 $23.79 $23.85 $23.85 307,010
2023-10-12 $23.86 $23.92 $23.80 $23.84 $23.84 57,109
2023-10-11 $23.89 $23.97 $23.83 $23.86 $23.86 89,031
2023-10-10 $23.85 $23.88 $23.85 $23.87 $23.87 25,748
2023-10-09 $23.85 $23.85 $23.78 $23.83 $23.83 115,198
2023-10-06 $23.78 $23.79 $23.73 $23.78 $23.78 81,589
2023-10-05 $23.84 $23.92 $23.77 $23.79 $23.79 64,032
2023-10-04 $23.83 $23.83 $23.79 $23.82 $23.82 109,368
2023-10-03 $23.87 $23.87 $23.79 $23.81 $23.81 126,323
2023-10-02 $23.89 $23.98 $23.85 $23.87 $23.87 86,966
2023-09-29 $24.07 $24.14 $24.04 $24.05 $23.88 118,165
2023-09-28 $24.03 $24.05 $24.00 $24.05 $23.88 134,668
2023-09-27 $24.04 $24.05 $23.98 $24.02 $23.85 247,132
2023-09-26 $24.19 $24.19 $23.99 $24.01 $23.84 460,871
2023-09-25 $24.16 $24.19 $24.12 $24.17 $24.00 115,611
2023-09-22 $24.16 $24.16 $24.10 $24.12 $23.95 69,518
2023-09-21 $24.17 $24.20 $24.14 $24.15 $23.98 44,374
2023-09-20 $24.20 $24.20 $24.17 $24.18 $24.01 42,111
2023-09-19 $24.17 $24.18 $24.16 $24.17 $24.00 56,024
2023-09-18 $24.17 $24.19 $24.17 $24.19 $24.02 51,185
2023-09-15 $24.15 $24.15 $24.11 $24.11 $23.94 103,777
2023-09-14 $24.14 $24.17 $24.14 $24.16 $23.99 99,555
2023-09-13 $24.14 $24.15 $24.13 $24.14 $23.97 39,160
2023-09-12 $24.11 $24.17 $24.10 $24.11 $23.94 109,294
2023-09-11 $24.11 $24.11 $24.08 $24.10 $23.93 110,063
2023-09-08 $24.06 $24.07 $24.04 $24.07 $23.90 60,826
2023-09-07 $24.02 $24.08 $24.00 $24.08 $23.91 81,745
2023-09-06 $24.05 $24.07 $23.99 $24.04 $23.87 164,068
2023-09-05 $24.08 $24.08 $24.03 $24.03 $23.86 78,761
2023-09-01 $24.04 $24.08 $24.03 $24.08 $23.91 38,505
2023-08-31 $24.24 $24.28 $24.23 $24.24 $23.88 122,234
2023-08-30 $24.28 $24.30 $24.19 $24.20 $23.84 791,262
2023-08-29 $24.22 $24.27 $24.22 $24.27 $23.91 65,594
2023-08-28 $24.21 $24.23 $24.20 $24.22 $23.86 113,544
2023-08-25 $24.17 $24.19 $24.14 $24.18 $24.18 76,638
2023-08-24 $24.20 $24.20 $24.14 $24.15 $24.15 30,798
2023-08-23 $24.14 $24.17 $24.14 $24.17 $24.17 109,605
2023-08-22 $24.13 $24.13 $24.11 $24.11 $24.11 59,794
2023-08-21 $24.08 $24.12 $24.08 $24.12 $24.12 31,113
2023-08-18 $24.08 $24.10 $24.07 $24.09 $24.09 47,631
2023-08-17 $24.10 $24.10 $24.04 $24.07 $24.07 77,316
2023-08-16 $24.06 $24.07 $24.04 $24.06 $24.06 48,839
2023-08-15 $24.05 $24.05 $24.02 $24.03 $24.03 69,423
2023-08-14 $24.04 $24.04 $24.00 $24.02 $24.02 57,695
2023-08-11 $24.00 $24.01 $23.99 $24.01 $24.01 20,326
2023-08-10 $23.98 $24.05 $23.98 $24.03 $24.03 81,214
2023-08-09 $23.95 $23.96 $23.89 $23.92 $23.92 54,284
2023-08-08 $23.94 $23.94 $23.83 $23.91 $23.91 204,952
2023-08-07 $23.97 $23.97 $23.94 $23.97 $23.97 28,588
2023-08-04 $23.95 $23.96 $23.92 $23.92 $23.92 17,835
2023-08-03 $23.90 $23.93 $23.89 $23.92 $23.92 33,907
2023-08-02 $23.95 $23.95 $23.87 $23.89 $23.89 55,285
2023-08-01 $23.98 $23.98 $23.94 $23.95 $23.95 42,769
2023-07-31 $24.11 $24.13 $24.11 $24.12 $24.12 37,749
2023-07-28 $24.09 $24.16 $24.08 $24.15 $24.15 37,253
2023-07-27 $24.17 $24.17 $23.96 $24.01 $24.01 138,518
2023-07-26 $24.15 $24.16 $24.13 $24.15 $24.15 70,713
2023-07-25 $24.13 $24.17 $24.11 $24.16 $24.16 205,796
2023-07-24 $24.13 $24.17 $24.13 $24.17 $24.17 45,722
2023-07-21 $24.08 $24.12 $24.08 $24.11 $24.11 24,320
2023-07-20 $24.06 $24.08 $24.06 $24.06 $24.06 23,017
2023-07-19 $24.11 $24.12 $23.98 $24.05 $24.05 204,605
2023-07-18 $24.12 $24.13 $24.12 $24.12 $24.12 61,005
2023-07-17 $24.14 $24.17 $24.09 $24.12 $24.12 256,632
2023-07-14 $24.11 $24.15 $24.11 $24.14 $24.14 19,547
2023-07-13 $24.11 $24.16 $24.11 $24.16 $24.16 22,862
2023-07-12 $24.10 $24.12 $24.08 $24.10 $24.10 38,824
2023-07-11 $24.04 $24.06 $24.02 $24.06 $24.06 53,203
2023-07-10 $24.01 $24.01 $23.98 $24.00 $24.00 35,799
2023-07-07 $23.96 $23.97 $23.94 $23.96 $23.96 33,374
2023-07-06 $23.93 $23.93 $23.89 $23.91 $23.91 30,310
2023-07-05 $23.94 $23.95 $23.92 $23.95 $23.95 45,744
2023-07-03 $23.89 $23.94 $23.89 $23.94 $23.94 38,073
2023-06-30 $24.02 $24.14 $24.02 $24.09 $23.92 241,355
2023-06-29 $23.92 $24.17 $23.90 $24.05 $23.88 187,718
2023-06-28 $23.90 $23.90 $23.86 $23.89 $23.72 19,968
2023-06-27 $23.85 $23.91 $23.85 $23.90 $23.73 39,905
2023-06-26 $23.84 $23.89 $23.81 $23.89 $23.72 91,536
2023-06-23 $23.77 $23.83 $23.77 $23.79 $23.79 79,643
2023-06-22 $23.68 $23.82 $23.66 $23.81 $23.81 43,148
2023-06-21 $23.69 $23.69 $23.63 $23.67 $23.67 34,611
2023-06-20 $23.60 $23.76 $23.60 $23.76 $23.76 680,510
2023-06-16 $23.67 $23.67 $23.56 $23.65 $23.65 338,844
2023-06-15 $23.61 $23.64 $23.59 $23.62 $23.62 43,488
2023-06-14 $23.59 $23.59 $23.55 $23.57 $23.57 22,315
2023-06-13 $23.58 $23.59 $23.55 $23.58 $23.58 38,184
2023-06-12 $23.50 $23.52 $23.47 $23.51 $23.51 25,292
2023-06-09 $23.40 $23.46 $23.40 $23.45 $23.45 95,897
2023-06-08 $23.39 $23.43 $23.35 $23.43 $23.43 27,695
2023-06-07 $23.37 $23.40 $23.34 $23.36 $23.36 81,160
2023-06-06 $23.30 $23.33 $23.30 $23.32 $23.32 24,332
2023-06-05 $23.37 $23.37 $23.32 $23.33 $23.33 16,200
2023-06-02 $23.28 $23.35 $23.28 $23.32 $23.32 178,650
2023-06-01 $23.21 $23.25 $23.21 $23.24 $23.24 27,137
2023-05-31 $23.39 $23.41 $23.38 $23.41 $23.22 21,401
2023-05-30 $23.38 $23.42 $23.38 $23.40 $23.20 8,706
2023-05-26 $23.31 $23.40 $23.31 $23.38 $23.19 50,587
2023-05-25 $23.39 $23.39 $23.32 $23.33 $23.13 17,959
2023-05-24 $23.36 $23.36 $23.31 $23.35 $23.15 27,344
2023-05-23 $23.42 $23.42 $23.30 $23.35 $23.16 182,251
2023-05-22 $23.42 $23.42 $23.38 $23.40 $23.21 63,929
2023-05-19 $23.50 $23.50 $23.35 $23.35 $23.16 167,719
2023-05-18 $23.47 $23.47 $23.42 $23.44 $23.24 18,367
2023-05-17 $23.49 $23.49 $23.44 $23.48 $23.29 18,043
2023-05-16 $23.51 $23.51 $23.43 $23.44 $23.25 25,881
2023-05-15 $23.43 $23.48 $23.43 $23.47 $23.28 15,302
2023-05-12 $23.52 $23.52 $23.44 $23.46 $23.26 15,194
2023-05-11 $23.48 $23.49 $23.45 $23.45 $23.26 4,960
2023-05-10 $23.53 $23.53 $23.46 $23.51 $23.32 14,420
2023-05-09 $23.51 $23.51 $23.47 $23.51 $23.32 19,646
2023-05-08 $23.54 $23.54 $23.46 $23.49 $23.30 27,403
2023-05-05 $23.50 $23.51 $23.47 $23.51 $23.51 26,362
2023-05-04 $23.47 $23.47 $23.42 $23.42 $23.42 48,481
2023-05-03 $23.49 $23.51 $23.46 $23.46 $23.46 30,749
2023-05-02 $23.47 $23.51 $23.43 $23.45 $23.45 107,890
2023-05-01 $23.51 $23.56 $23.49 $23.53 $23.53 275,551
2023-04-28 $23.78 $23.78 $23.68 $23.69 $23.51 19,826
2023-04-27 $23.67 $23.70 $23.65 $23.69 $23.50 19,932
2023-04-26 $23.72 $23.72 $23.66 $23.67 $23.49 14,286
2023-04-25 $23.77 $23.77 $23.62 $23.62 $23.44 28,642
2023-04-24 $23.73 $23.73 $23.62 $23.70 $23.52 48,960
2023-04-21 $23.71 $23.71 $23.66 $23.69 $23.51 59,660
2023-04-20 $23.67 $23.67 $23.64 $23.67 $23.49 22,456
2023-04-19 $23.73 $23.73 $23.62 $23.62 $23.44 69,357
2023-04-18 $23.73 $23.73 $23.63 $23.66 $23.48 21,585
2023-04-17 $23.66 $23.67 $23.61 $23.67 $23.49 53,433
2023-04-14 $23.85 $23.85 $23.40 $23.60 $23.42 536,491
2023-04-13 $23.85 $23.85 $23.78 $23.83 $23.65 217,343
2023-04-12 $23.87 $23.87 $23.76 $23.78 $23.60 100,689
2023-04-11 $23.84 $23.84 $23.77 $23.78 $23.59 49,449
2023-04-10 $23.70 $23.85 $23.68 $23.80 $23.62 43,378
2023-04-06 $23.79 $23.79 $23.66 $23.69 $23.50 26,794
2023-04-05 $23.65 $23.70 $23.56 $23.69 $23.50 29,020
2023-04-04 $23.69 $23.69 $23.62 $23.64 $23.45 19,560
2023-04-03 $23.68 $23.68 $23.63 $23.65 $23.47 14,251
2023-03-31 $23.63 $23.86 $23.63 $23.85 $23.48 110,038
2023-03-30 $23.60 $23.74 $23.60 $23.74 $23.37 12,188
2023-03-29 $23.61 $23.80 $23.54 $23.69 $23.32 34,046
2023-03-28 $23.40 $23.55 $23.40 $23.48 $23.11 36,298
2023-03-27 $23.34 $23.44 $23.33 $23.41 $23.04 20,199
2023-03-24 $23.32 $23.42 $23.28 $23.30 $23.30 438,591
2023-03-23 $23.47 $23.50 $23.38 $23.41 $23.41 29,841
2023-03-22 $23.49 $23.54 $23.39 $23.39 $23.39 50,456
2023-03-21 $23.45 $23.78 $23.40 $23.78 $23.78 19,147
2023-03-20 $23.35 $23.39 $23.24 $23.34 $23.34 66,664
2023-03-17 $23.56 $23.56 $23.33 $23.35 $23.35 27,255
2023-03-16 $23.43 $23.44 $23.39 $23.44 $23.44 22,998
2023-03-15 $23.48 $23.50 $23.40 $23.41 $23.41 24,058
2023-03-14 $23.52 $23.57 $23.51 $23.53 $23.53 19,960
2023-03-13 $23.71 $23.71 $23.11 $23.56 $23.56 60,027
2023-03-10 $23.77 $23.79 $23.65 $23.70 $23.70 36,554
2023-03-09 $23.78 $23.81 $23.75 $23.75 $23.75 14,460
2023-03-08 $23.80 $23.80 $23.77 $23.78 $23.78 50,377
2023-03-07 $23.80 $23.80 $23.75 $23.79 $23.79 50,591
2023-03-06 $23.75 $23.79 $23.74 $23.74 $23.74 22,186
2023-03-03 $23.66 $23.73 $23.65 $23.70 $23.70 29,043
2023-03-02 $23.62 $23.75 $23.60 $23.68 $23.68 31,022
2023-03-01 $23.60 $23.61 $23.57 $23.60 $23.60 21,456
2023-02-28 $23.77 $23.77 $23.74 $23.76 $23.62 32,193
2023-02-27 $23.78 $23.80 $23.78 $23.78 $23.64 48,300
2023-02-24 $23.78 $23.78 $23.73 $23.74 $23.60 56,326
2023-02-23 $23.81 $23.81 $23.75 $23.76 $23.62 30,769
2023-02-22 $23.76 $23.77 $23.74 $23.76 $23.62 79,510
2023-02-21 $23.84 $23.84 $23.72 $23.76 $23.76 23,470
2023-02-17 $23.81 $23.82 $23.75 $23.80 $23.80 33,322
2023-02-16 $23.94 $23.94 $23.80 $23.81 $23.81 195,887
2023-02-15 $23.91 $23.99 $23.91 $23.97 $23.97 112,854
2023-02-14 $23.96 $24.00 $23.95 $23.96 $23.96 29,609
2023-02-13 $24.01 $24.01 $23.94 $23.95 $23.95 120,021
2023-02-10 $24.22 $24.22 $23.94 $23.95 $23.95 50,028
2023-02-09 $24.02 $24.07 $23.96 $23.97 $23.97 163,841
2023-02-08 $23.99 $24.00 $23.90 $24.00 $24.00 39,423
2023-02-07 $23.91 $24.03 $23.86 $24.00 $24.00 108,035
2023-02-06 $23.89 $23.91 $23.81 $23.85 $23.85 70,837
2023-02-03 $23.88 $23.92 $23.87 $23.91 $23.91 19,935
2023-02-02 $23.91 $23.91 $23.86 $23.86 $23.86 16,400
2023-02-01 $23.84 $23.86 $23.80 $23.85 $23.85 25,437
2023-01-31 $23.98 $23.98 $23.91 $23.94 $23.78 30,629
2023-01-30 $24.03 $24.03 $23.90 $23.93 $23.77 39,526
2023-01-27 $23.95 $23.96 $23.93 $23.95 $23.79 13,076
2023-01-26 $23.95 $23.95 $23.89 $23.92 $23.76 12,411
2023-01-25 $23.84 $23.84 $23.80 $23.81 $23.65 25,909
2023-01-24 $23.84 $23.86 $23.79 $23.84 $23.68 22,088
2023-01-23 $23.80 $23.86 $23.78 $23.80 $23.64 19,698
2023-01-20 $23.78 $23.83 $23.78 $23.83 $23.67 27,473
2023-01-19 $23.83 $23.83 $23.75 $23.76 $23.60 33,116
2023-01-18 $23.73 $23.76 $23.67 $23.76 $23.60 52,578
2023-01-17 $23.64 $23.69 $23.61 $23.63 $23.63 68,802
2023-01-13 $23.66 $23.72 $23.66 $23.67 $23.67 12,752
2023-01-12 $23.62 $23.66 $23.58 $23.60 $23.60 39,995
2023-01-11 $23.47 $23.61 $23.47 $23.61 $23.61 34,595
2023-01-10 $23.42 $23.47 $23.40 $23.46 $23.46 28,547
2023-01-09 $23.37 $23.43 $23.34 $23.39 $23.39 26,462
2023-01-06 $23.26 $23.35 $23.23 $23.34 $23.34 37,859
2023-01-05 $23.14 $23.17 $23.10 $23.12 $23.12 14,354
2023-01-04 $23.16 $23.17 $23.07 $23.11 $23.11 10,761
2023-01-03 $23.11 $23.11 $23.02 $23.06 $23.06 11,919
2022-12-30 $23.00 $23.03 $23.00 $23.03 $23.03 23,229
2022-12-29 $23.04 $23.04 $22.93 $23.00 $23.00 9,353
2022-12-28 $23.03 $23.05 $22.94 $22.94 $22.94 13,646
2022-12-27 $22.99 $23.11 $22.93 $23.00 $23.00 39,520
2022-12-23 $23.06 $23.09 $23.03 $23.07 $23.07 25,983
2022-12-22 $23.06 $23.06 $22.95 $22.98 $22.98 15,096
2022-12-21 $23.01 $23.07 $23.00 $23.05 $23.05 28,180
2022-12-20 $23.05 $23.05 $22.96 $22.97 $22.97 43,333
2022-12-19 $22.98 $23.02 $22.91 $22.98 $22.98 36,548
2022-12-16 $23.09 $23.09 $22.97 $23.01 $23.01 30,041
2022-12-15 $23.19 $23.22 $23.16 $23.21 $23.04 19,530
2022-12-14 $23.32 $23.35 $23.23 $23.29 $23.11 40,743
2022-12-13 $23.37 $23.37 $23.23 $23.23 $23.05 30,246
2022-12-12 $23.25 $23.29 $23.10 $23.18 $23.01 89,604
2022-12-09 $23.29 $23.30 $23.24 $23.26 $23.09 27,062
2022-12-08 $23.26 $23.36 $23.24 $23.24 $23.06 20,591
2022-12-07 $23.23 $23.30 $23.20 $23.22 $23.04 84,341
2022-12-06 $23.25 $23.32 $23.24 $23.24 $23.07 125,107
2022-12-05 $23.35 $23.36 $23.29 $23.35 $23.17 44,127
2022-12-02 $23.32 $23.38 $23.28 $23.38 $23.38 11,486
2022-12-01 $23.19 $23.36 $23.19 $23.32 $23.32 47,333
2022-11-30 $23.31 $23.40 $23.29 $23.40 $23.25 17,834
2022-11-29 $23.27 $23.36 $23.27 $23.29 $23.14 20,278
2022-11-28 $23.37 $23.37 $23.26 $23.33 $23.18 25,279
2022-11-25 $23.42 $23.45 $23.37 $23.37 $23.21 10,922
2022-11-23 $23.32 $23.40 $23.32 $23.40 $23.25 8,530
2022-11-22 $23.33 $23.36 $23.32 $23.34 $23.18 6,830
2022-11-21 $23.35 $23.35 $23.28 $23.28 $23.28 8,483
2022-11-18 $23.39 $23.41 $23.29 $23.37 $23.37 43,316
2022-11-17 $23.34 $23.37 $23.33 $23.36 $23.36 18,332
2022-11-16 $23.37 $23.40 $23.36 $23.39 $23.39 29,712
2022-11-15 $23.35 $23.39 $23.32 $23.39 $23.39 33,581
2022-11-14 $23.39 $23.45 $23.28 $23.28 $23.28 49,428
2022-11-11 $23.34 $23.45 $23.34 $23.44 $23.44 2,790
2022-11-10 $23.21 $23.39 $23.21 $23.39 $23.39 12,963
2022-11-09 $23.15 $23.17 $23.12 $23.12 $23.12 10,321
2022-11-08 $23.12 $23.17 $23.11 $23.17 $23.17 16,840
2022-11-07 $23.12 $23.12 $23.06 $23.11 $23.11 26,187
2022-11-04 $23.08 $23.12 $23.07 $23.12 $23.12 10,165
2022-11-03 $23.02 $23.10 $23.02 $23.05 $23.05 21,158
2022-11-02 $23.01 $23.09 $22.97 $22.98 $22.98 49,815
2022-11-01 $23.04 $23.08 $22.98 $23.00 $23.00 34,815
2022-10-31 $23.15 $23.15 $23.12 $23.12 $23.12 9,012
2022-10-28 $23.09 $23.23 $23.09 $23.23 $23.23 14,252
2022-10-27 $23.10 $23.15 $23.08 $23.13 $23.13 60,315
2022-10-26 $23.11 $23.22 $23.05 $23.10 $23.10 56,871
2022-10-25 $23.09 $23.15 $23.09 $23.15 $23.15 53,047
2022-10-24 $23.17 $23.17 $22.99 $23.06 $23.06 41,391
2022-10-21 $23.15 $23.22 $23.14 $23.17 $23.17 22,628
2022-10-20 $23.19 $23.22 $23.09 $23.11 $23.11 16,872
2022-10-19 $23.18 $23.18 $23.13 $23.14 $23.14 45,854
2022-10-18 $23.20 $23.20 $23.16 $23.17 $23.17 34,693
2022-10-17 $23.13 $23.21 $23.09 $23.14 $23.14 21,045
2022-10-14 $23.06 $23.12 $23.02 $23.02 $23.02 68,734
2022-10-13 $22.98 $23.09 $22.98 $23.07 $23.07 23,424
2022-10-12 $23.22 $23.22 $23.08 $23.08 $23.08 22,392
2022-10-11 $23.15 $23.21 $23.08 $23.11 $23.11 24,937
2022-10-10 $23.20 $23.20 $23.01 $23.09 $23.09 10,000
2022-10-07 $23.28 $23.28 $23.18 $23.18 $23.18 20,719
2022-10-06 $23.27 $23.29 $23.24 $23.25 $23.25 10,014
2022-10-05 $23.17 $23.35 $23.12 $23.30 $23.30 49,873
2022-10-04 $23.04 $23.18 $23.02 $23.18 $23.18 28,375
2022-10-03 $22.99 $22.99 $22.87 $22.95 $22.95 29,972
2022-09-30 $23.00 $23.06 $23.00 $23.01 $23.01 13,663
2022-09-29 $23.10 $23.10 $22.96 $22.99 $22.99 23,512
2022-09-28 $23.16 $23.20 $23.16 $23.17 $23.17 20,266
2022-09-27 $23.20 $23.22 $23.16 $23.16 $23.16 39,539
2022-09-26 $23.38 $23.38 $23.20 $23.20 $23.20 396,947
2022-09-23 $23.57 $23.57 $23.36 $23.39 $23.39 20,639
2022-09-22 $23.60 $23.65 $23.57 $23.61 $23.61 21,613
2022-09-21 $23.68 $23.71 $23.60 $23.60 $23.60 13,789
2022-09-20 $23.67 $23.67 $23.51 $23.65 $23.65 45,485
2022-09-19 $23.82 $23.82 $23.66 $23.73 $23.73 21,808
2022-09-16 $23.74 $23.75 $23.72 $23.75 $23.75 8,070
2022-09-15 $23.79 $23.81 $23.77 $23.78 $23.78 8,426
2022-09-14 $23.80 $23.83 $23.79 $23.80 $23.80 7,935
2022-09-13 $23.80 $23.84 $23.73 $23.77 $23.77 32,140
2022-09-12 $23.83 $23.88 $23.82 $23.83 $23.83 25,596
2022-09-09 $23.82 $23.86 $23.80 $23.82 $23.82 36,476
2022-09-08 $23.80 $23.83 $23.67 $23.76 $23.76 68,407
2022-09-07 $23.75 $23.88 $23.75 $23.85 $23.85 34,898
2022-09-06 $23.78 $23.78 $23.71 $23.74 $23.74 11,978
2022-09-02 $23.84 $23.84 $23.76 $23.82 $23.82 22,564
2022-09-01 $23.76 $23.79 $23.70 $23.76 $23.76 19,088
2022-08-31 $24.04 $24.04 $23.92 $23.94 $23.82 11,204
2022-08-30 $24.01 $24.03 $23.96 $23.98 $23.86 93,082
2022-08-29 $24.04 $24.04 $23.98 $24.01 $23.89 30,557
2022-08-26 $24.08 $24.08 $23.96 $23.96 $23.83 11,088
2022-08-25 $24.12 $24.12 $24.05 $24.07 $23.94 17,202
2022-08-24 $24.01 $24.05 $24.01 $24.05 $23.93 10,182
2022-08-23 $24.04 $24.04 $23.98 $23.98 $23.86 23,537
2022-08-22 $24.10 $24.10 $23.95 $23.98 $23.86 17,060
2022-08-19 $24.12 $24.14 $24.08 $24.11 $23.99 47,450
2022-08-18 $24.20 $24.20 $24.13 $24.20 $24.08 44,388
2022-08-17 $24.15 $24.21 $24.13 $24.15 $24.03 68,359
2022-08-16 $24.29 $24.29 $24.16 $24.18 $24.06 12,484
2022-08-15 $24.22 $24.22 $24.15 $24.18 $24.06 19,871
2022-08-12 $24.22 $24.23 $24.17 $24.20 $24.07 20,811
2022-08-11 $24.25 $24.25 $24.08 $24.11 $23.98 25,317
2022-08-10 $24.14 $24.14 $24.00 $24.02 $23.90 61,710
2022-08-09 $23.95 $23.99 $23.91 $23.93 $23.81 14,618
2022-08-08 $23.87 $23.92 $23.83 $23.92 $23.80 14,568
2022-08-05 $23.69 $23.87 $23.68 $23.83 $23.71 13,809
2022-08-04 $23.71 $23.76 $23.67 $23.70 $23.58 13,967
2022-08-03 $23.76 $23.76 $23.63 $23.69 $23.57 14,670
2022-08-02 $23.67 $23.74 $23.59 $23.64 $23.52 47,437
2022-08-01 $23.61 $23.63 $23.54 $23.61 $23.49 68,902
2022-07-29 $23.65 $23.70 $23.61 $23.64 $23.41 13,178
2022-07-28 $23.68 $23.70 $23.52 $23.60 $23.38 23,066
2022-07-27 $23.61 $23.66 $23.54 $23.66 $23.44 14,514
2022-07-26 $23.67 $23.67 $23.49 $23.53 $23.31 41,846
2022-07-25 $23.61 $23.64 $23.57 $23.62 $23.39 33,361
2022-07-22 $23.60 $23.61 $23.47 $23.57 $23.35 27,499
2022-07-21 $23.46 $23.51 $23.42 $23.48 $23.26 20,731
2022-07-20 $23.40 $23.50 $23.40 $23.42 $23.19 15,000
2022-07-19 $23.30 $23.40 $23.27 $23.40 $23.18 22,439
2022-07-18 $23.15 $23.26 $23.10 $23.10 $22.88 21,686
2022-07-15 $23.13 $23.19 $23.11 $23.16 $22.94 9,342
2022-07-14 $23.13 $23.13 $23.06 $23.09 $22.87 10,921
2022-07-13 $23.04 $23.10 $23.02 $23.07 $22.85 21,167
2022-07-12 $23.01 $23.12 $22.99 $23.03 $22.81 103,699
2022-07-11 $22.93 $23.00 $22.93 $23.00 $22.78 18,224
2022-07-08 $22.95 $23.03 $22.95 $22.98 $22.77 12,956
2022-07-07 $23.00 $23.01 $22.93 $22.97 $22.75 49,662
2022-07-06 $23.03 $23.03 $22.91 $22.93 $22.71 12,411
2022-07-05 $22.90 $23.02 $22.90 $22.98 $22.76 14,930
2022-07-01 $23.09 $23.09 $22.90 $23.04 $22.82 15,739
2022-06-30 $23.28 $23.28 $23.11 $23.14 $22.83 5,774
2022-06-29 $23.34 $23.39 $23.29 $23.30 $22.99 11,506
2022-06-28 $23.40 $23.44 $23.29 $23.29 $22.98 25,410
2022-06-27 $23.36 $23.43 $23.36 $23.36 $23.05 29,363
2022-06-24 $23.47 $23.54 $23.44 $23.45 $23.14 42,719
2022-06-23 $23.53 $23.53 $23.37 $23.37 $23.06 21,599
2022-06-22 $23.44 $23.51 $23.41 $23.45 $23.13 234,841
2022-06-21 $23.57 $23.57 $23.49 $23.55 $23.24 25,526
2022-06-17 $23.54 $23.58 $23.48 $23.56 $23.25 26,884
2022-06-16 $23.64 $23.64 $23.57 $23.64 $23.33 22,206
2022-06-15 $23.63 $23.71 $23.61 $23.66 $23.34 29,585
2022-06-14 $23.68 $23.71 $23.64 $23.70 $23.38 61,190
2022-06-13 $23.85 $23.86 $23.62 $23.63 $23.32 66,702
2022-06-10 $24.00 $24.00 $23.81 $23.85 $23.53 35,426
2022-06-09 $24.05 $24.05 $24.00 $24.01 $23.69 20,092
2022-06-08 $24.05 $24.05 $24.02 $24.03 $23.70 14,936
2022-06-07 $24.02 $24.07 $24.00 $24.06 $23.73 52,055
2022-06-06 $23.98 $24.08 $23.87 $24.06 $23.74 260,879
2022-06-03 $23.86 $23.93 $23.78 $23.93 $23.61 70,252
2022-06-02 $23.83 $23.90 $23.81 $23.85 $23.53 17,236
2022-06-01 $23.82 $23.82 $23.73 $23.79 $23.47 40,144
2022-05-31 $23.82 $23.84 $23.79 $23.79 $23.37 45,386
2022-05-27 $23.89 $23.93 $23.77 $23.81 $23.39 93,462
2022-05-26 $23.69 $23.86 $23.69 $23.71 $23.29 1,058,420
2022-05-25 $23.77 $23.79 $23.75 $23.79 $23.37 27,892
2022-05-24 $23.83 $23.83 $23.77 $23.79 $23.37 30,777
2022-05-23 $23.86 $23.89 $23.84 $23.85 $23.43 34,311
2022-05-20 $23.88 $23.88 $23.75 $23.82 $23.40 35,585
2022-05-19 $23.93 $23.98 $23.88 $23.92 $23.50 94,821
2022-05-18 $23.95 $23.99 $23.89 $23.89 $23.47 36,052
2022-05-17 $23.94 $23.96 $23.90 $23.96 $23.54 56,037
2022-05-16 $23.89 $23.89 $23.79 $23.81 $23.39 106,053
2022-05-13 $23.86 $23.87 $23.77 $23.86 $23.44 339,565
2022-05-12 $23.85 $23.85 $23.57 $23.72 $23.30 500,278
2022-05-11 $24.10 $24.10 $23.85 $23.86 $23.44 29,362
2022-05-10 $24.19 $24.19 $24.09 $24.13 $23.71 24,863
2022-05-09 $24.19 $24.24 $24.14 $24.15 $23.73 92,517
2022-05-06 $24.36 $24.36 $24.24 $24.26 $23.83 1,221,806
2022-05-05 $24.46 $24.46 $24.30 $24.30 $23.87 32,643
2022-05-04 $24.41 $24.49 $24.38 $24.49 $24.06 1,232,890
2022-05-03 $24.41 $24.48 $24.41 $24.42 $23.99 118,339
2022-05-02 $24.47 $24.49 $24.39 $24.41 $23.98 115,127
2022-04-29 $24.57 $24.62 $24.48 $24.52 $24.02 1,342,385
2022-04-28 $24.73 $24.73 $24.40 $24.58 $24.08 661,965
2022-04-27 $24.72 $24.72 $24.69 $24.70 $24.20 19,984
2022-04-26 $24.73 $24.73 $24.66 $24.67 $24.17 49,418
2022-04-25 $24.74 $24.77 $24.70 $24.75 $24.25 65,166
2022-04-22 $24.77 $24.77 $24.67 $24.73 $24.23 826,229
2022-04-21 $24.79 $24.79 $24.75 $24.75 $24.25 36,743
2022-04-20 $24.77 $24.78 $24.72 $24.74 $24.24 839,667
2022-04-19 $24.77 $24.80 $24.76 $24.77 $24.27 24,254
2022-04-18 $24.70 $24.79 $24.70 $24.74 $24.24 39,191
2022-04-14 $24.75 $24.82 $24.73 $24.76 $24.26 175,990
2022-04-13 $24.80 $24.80 $24.75 $24.80 $24.30 44,182
2022-04-12 $24.75 $24.76 $24.72 $24.73 $24.23 174,345
2022-04-11 $24.78 $24.78 $24.70 $24.70 $24.20 165,612
2022-04-08 $24.77 $24.80 $24.72 $24.77 $24.27 15,284
2022-04-07 $24.80 $24.80 $24.71 $24.74 $24.24 42,530
2022-04-06 $24.77 $24.77 $24.67 $24.74 $24.24 61,627
2022-04-05 $24.75 $24.78 $24.73 $24.75 $24.24 22,048
2022-04-04 $24.74 $24.76 $24.70 $24.75 $24.25 39,704
2022-04-01 $24.67 $24.70 $24.60 $24.70 $24.20 1,056,487
2022-03-31 $24.70 $24.74 $24.65 $24.68 $24.09 599,330
2022-03-30 $24.69 $24.76 $24.62 $24.72 $24.13 517,525
2022-03-29 $24.59 $24.64 $24.58 $24.64 $24.05 435,747
2022-03-28 $24.45 $24.58 $24.45 $24.58 $23.99 37,564
2022-03-25 $24.56 $24.56 $24.49 $24.52 $23.94 45,262
2022-03-24 $24.56 $24.56 $24.48 $24.54 $23.95 59,094
2022-03-23 $24.50 $24.51 $24.45 $24.50 $23.92 45,997
2022-03-22 $24.56 $24.56 $24.46 $24.52 $23.94 52,819
2022-03-21 $24.37 $24.48 $24.32 $24.46 $23.88 72,251
2022-03-18 $24.38 $24.41 $24.35 $24.41 $23.83 40,474
2022-03-17 $24.28 $24.51 $24.28 $24.37 $23.79 133,507
2022-03-16 $24.12 $24.31 $24.12 $24.26 $23.68 45,172
2022-03-15 $24.14 $24.20 $24.14 $24.16 $23.58 30,062
2022-03-14 $24.35 $24.35 $24.04 $24.16 $23.59 548,258
2022-03-11 $24.45 $24.45 $24.32 $24.32 $23.74 45,792
2022-03-10 $24.50 $24.50 $24.45 $24.46 $23.87 68,346
2022-03-09 $24.48 $24.52 $24.48 $24.52 $23.93 53,997
2022-03-08 $24.56 $24.58 $24.44 $24.46 $23.88 42,020
2022-03-07 $24.70 $24.71 $24.58 $24.59 $24.00 48,959
2022-03-04 $24.75 $24.75 $24.68 $24.70 $24.11 35,424
2022-03-03 $24.75 $24.75 $24.71 $24.72 $24.13 53,679
2022-03-02 $24.90 $24.90 $24.74 $24.75 $24.16 112,021
2022-03-01 $24.69 $24.80 $24.68 $24.72 $24.13 579,967
2022-02-28 $24.76 $24.83 $24.76 $24.83 $24.18 247,432
2022-02-25 $24.75 $24.79 $24.70 $24.79 $24.13 46,874
2022-02-24 $24.69 $24.78 $24.69 $24.77 $24.12 40,804
2022-02-23 $24.80 $24.84 $24.76 $24.80 $24.14 56,850
2022-02-22 $24.78 $24.84 $24.78 $24.82 $24.16 56,944
2022-02-18 $24.82 $24.85 $24.80 $24.83 $24.18 30,845
2022-02-17 $24.88 $24.88 $24.83 $24.83 $24.18 24,470
2022-02-16 $24.93 $24.93 $24.86 $24.89 $24.24 53,707
2022-02-15 $24.92 $24.92 $24.85 $24.90 $24.24 83,392
2022-02-14 $24.88 $24.92 $24.88 $24.90 $24.24 104,464
2022-02-11 $24.97 $24.97 $24.87 $24.89 $24.23 49,322
2022-02-10 $24.95 $24.95 $24.93 $24.93 $24.27 78,848
2022-02-09 $25.00 $25.00 $24.96 $24.97 $24.31 115,320
2022-02-08 $24.94 $24.97 $24.91 $24.96 $24.30 45,582
2022-02-07 $24.97 $24.97 $24.91 $24.93 $24.27 152,625
2022-02-04 $24.98 $25.02 $24.79 $24.92 $24.26 847,061
2022-02-03 $24.94 $24.96 $24.92 $24.92 $24.26 52,019
2022-02-02 $24.92 $24.98 $24.90 $24.98 $24.32 46,240
2022-02-01 $24.90 $24.90 $24.85 $24.88 $24.23 32,284
2022-01-31 $25.04 $25.04 $24.96 $24.97 $24.24 462,356
2022-01-28 $25.05 $25.06 $25.00 $25.04 $24.31 196,565
2022-01-27 $25.09 $25.09 $25.00 $25.00 $24.27 53,466
2022-01-26 $25.04 $25.11 $25.03 $25.05 $24.32 941,246
2022-01-25 $25.00 $25.06 $25.00 $25.03 $24.30 49,516
2022-01-24 $25.08 $25.08 $25.00 $25.06 $24.33 28,836
2022-01-21 $25.09 $25.10 $25.04 $25.04 $24.31 26,478
2022-01-20 $25.07 $25.11 $25.07 $25.08 $24.35 27,850
2022-01-19 $25.04 $25.13 $25.04 $25.08 $24.35 42,339
2022-01-18 $25.07 $25.08 $25.05 $25.05 $24.32 50,636
2022-01-14 $25.09 $25.11 $25.05 $25.10 $24.37 22,677
2022-01-13 $25.07 $25.08 $25.03 $25.06 $24.33 22,247
2022-01-12 $24.98 $25.05 $24.98 $25.05 $24.32 50,874
2022-01-11 $25.01 $25.03 $25.00 $25.01 $24.28 22,171
2022-01-10 $24.97 $25.02 $24.95 $25.02 $24.29 506,593
2022-01-07 $24.94 $24.98 $24.92 $24.97 $24.24 135,051
2022-01-06 $24.94 $24.95 $24.90 $24.94 $24.22 27,882
2022-01-05 $24.98 $24.99 $24.90 $24.93 $24.21 23,436
2022-01-04 $24.96 $25.00 $24.96 $24.97 $24.25 12,614
2022-01-03 $24.99 $25.00 $24.95 $24.98 $24.25 22,325
2021-12-31 $24.98 $24.98 $24.92 $24.98 $24.25 31,560
2021-12-30 $24.93 $24.96 $24.91 $24.93 $24.20 6,055
2021-12-29 $24.95 $24.95 $24.89 $24.91 $24.19 7,508
2021-12-28 $24.91 $24.91 $24.88 $24.91 $24.18 5,666
2021-12-27 $24.91 $24.93 $24.85 $24.90 $24.18 13,123
2021-12-23 $24.90 $24.92 $24.85 $24.90 $24.18 12,187
2021-12-22 $24.88 $24.91 $24.83 $24.88 $24.15 15,141
2021-12-21 $24.88 $24.91 $24.83 $24.88 $24.16 12,830
2021-12-20 $24.77 $24.86 $24.77 $24.86 $24.14 36,058
2021-12-17 $24.85 $24.85 $24.79 $24.83 $24.10 5,447
2021-12-16 $24.94 $24.95 $24.85 $24.91 $24.12 24,244
2021-12-15 $24.90 $24.96 $24.90 $24.96 $24.16 8,884
2021-12-14 $24.90 $24.93 $24.87 $24.90 $24.11 8,959
2021-12-13 $24.80 $24.92 $24.80 $24.88 $24.10 14,551
2021-12-10 $24.87 $24.92 $24.87 $24.90 $24.11 4,305
2021-12-09 $24.90 $24.92 $24.86 $24.88 $24.09 5,125
2021-12-08 $24.89 $24.89 $24.85 $24.88 $24.09 106,335
2021-12-07 $24.84 $24.90 $24.84 $24.88 $24.09 18,570
2021-12-06 $24.75 $24.82 $24.75 $24.82 $24.03 4,010
2021-12-03 $24.78 $24.78 $24.70 $24.73 $23.95 16,312
2021-12-02 $24.82 $24.82 $24.78 $24.79 $24.01 26,847
2021-12-01 $24.80 $24.83 $24.76 $24.80 $24.01 92,941
2021-11-30 $24.87 $24.87 $24.79 $24.82 $23.96 31,329
2021-11-29 $25.00 $25.00 $24.91 $24.92 $24.06 21,229
2021-11-26 $24.92 $24.92 $24.88 $24.89 $24.03 5,287
2021-11-24 $24.89 $24.95 $24.89 $24.95 $24.09 19,488
2021-11-23 $24.99 $25.00 $24.97 $24.99 $24.12 21,798
2021-11-22 $24.97 $24.98 $24.95 $24.97 $24.11 6,843
2021-11-19 $25.00 $25.02 $24.93 $24.93 $24.07 312,273
2021-11-18 $25.05 $25.06 $25.00 $25.05 $24.18 19,755
2021-11-17 $25.04 $25.04 $25.00 $25.03 $24.16 791,682
2021-11-16 $25.00 $25.07 $25.00 $25.06 $24.20 8,535
2021-11-15 $25.03 $25.06 $25.03 $25.04 $24.17 8,314
2021-11-12 $25.03 $25.08 $25.03 $25.06 $24.19 4,948
2021-11-11 $25.06 $25.06 $25.00 $25.03 $24.16 9,567
2021-11-10 $25.01 $25.05 $25.00 $25.00 $24.14 16,170
2021-11-09 $25.03 $25.03 $24.97 $25.03 $24.16 23,695
2021-11-08 $24.96 $25.03 $24.96 $25.01 $24.15 8,767
2021-11-05 $25.02 $25.03 $24.99 $25.01 $24.14 6,331
2021-11-04 $25.00 $25.03 $24.98 $24.98 $24.11 12,991
2021-11-03 $24.97 $25.00 $24.97 $25.00 $24.14 6,810
2021-11-02 $25.00 $25.01 $24.94 $25.00 $24.14 4,823
2021-11-01 $24.98 $25.01 $24.95 $24.99 $24.12 40,973
2021-10-29 $24.99 $24.99 $24.97 $24.98 $24.11 48,420
2021-10-28 $25.10 $25.10 $25.07 $25.07 $24.13 13,197
2021-10-27 $25.07 $25.08 $25.05 $25.05 $24.11 24,181
2021-10-26 $25.08 $25.08 $25.01 $25.08 $24.14 19,566
2021-10-25 $25.08 $25.08 $25.05 $25.07 $24.13 9,836
2021-10-22 $25.05 $25.08 $25.04 $25.06 $24.12 10,165
2021-10-21 $25.06 $25.07 $25.04 $25.05 $24.11 15,649
2021-10-20 $25.07 $25.09 $25.06 $25.08 $24.14 11,709
2021-10-19 $25.06 $25.09 $25.04 $25.07 $24.13 9,741
2021-10-18 $25.06 $25.09 $25.01 $25.09 $24.15 18,738
2021-10-15 $25.07 $25.09 $25.06 $25.08 $24.14 6,710
2021-10-14 $25.07 $25.10 $25.05 $25.08 $24.14 11,502
2021-10-13 $25.02 $25.02 $25.00 $25.02 $24.09 16,084
2021-10-12 $25.02 $25.02 $24.99 $25.00 $24.07 15,901
2021-10-11 $25.01 $25.05 $25.00 $25.00 $24.07 15,477
2021-10-08 $25.02 $25.03 $25.01 $25.01 $24.08 5,390
2021-10-07 $25.07 $25.07 $25.02 $25.04 $24.10 8,005
2021-10-06 $25.01 $25.03 $24.99 $25.03 $24.09 8,233
2021-10-05 $25.07 $25.07 $25.04 $25.06 $24.13 27,672
2021-10-04 $25.04 $25.04 $24.98 $25.02 $24.08 11,851
2021-10-01 $25.15 $25.15 $25.04 $25.08 $24.14 32,128
2021-09-30 $25.04 $25.09 $25.00 $25.00 $24.07 50,917
2021-09-29 $25.11 $25.14 $25.10 $25.10 $24.08 3,597
2021-09-28 $25.02 $25.04 $25.00 $25.00 $23.99 7,110
2021-09-27 $25.09 $25.09 $25.00 $25.04 $24.02 14,877
2021-09-24 $25.08 $25.10 $25.03 $25.10 $24.09 13,882
2021-09-23 $25.12 $25.12 $25.10 $25.10 $24.09 4,734
2021-09-22 $25.07 $25.12 $25.07 $25.12 $24.10 9,395
2021-09-21 $25.11 $25.11 $25.07 $25.07 $24.06 6,633
2021-09-20 $25.06 $25.07 $25.00 $25.03 $24.01 8,463
2021-09-17 $25.08 $25.09 $25.02 $25.04 $24.03 4,579
2021-09-16 $25.10 $25.10 $25.07 $25.10 $24.08 13,505
2021-09-15 $25.08 $25.11 $25.01 $25.10 $24.09 20,188
2021-09-14 $25.01 $25.02 $24.96 $24.99 $23.97 14,549
2021-09-13 $25.00 $25.04 $24.96 $24.98 $23.97 9,565
2021-09-10 $25.02 $25.04 $24.97 $24.97 $23.96 7,209
2021-09-09 $24.94 $25.00 $24.94 $24.97 $23.96 5,660
2021-09-08 $24.98 $24.99 $24.95 $24.98 $23.97 6,549
2021-09-07 $24.95 $24.96 $24.94 $24.96 $23.95 7,071
2021-09-03 $24.92 $24.96 $24.92 $24.96 $23.95 9,646
2021-09-02 $24.89 $24.97 $24.89 $24.93 $23.92 4,890
2021-09-01 $24.89 $24.98 $24.89 $24.91 $23.90 48,450
2021-08-31 $24.91 $24.93 $24.86 $24.90 $23.89 19,868
2021-08-30 $25.01 $25.04 $25.01 $25.02 $23.93 12,473
2021-08-27 $24.99 $25.02 $24.93 $25.00 $23.91 8,036
2021-08-26 $24.97 $24.97 $24.93 $24.95 $23.86 5,982
2021-08-25 $24.92 $24.95 $24.89 $24.92 $23.83 5,251
2021-08-24 $24.90 $24.91 $24.86 $24.88 $23.79 1,790
2021-08-23 $24.95 $24.95 $24.90 $24.90 $23.81 4,422
2021-08-20 $24.92 $24.94 $24.90 $24.90 $23.81 2,842
2021-08-19 $24.87 $24.90 $24.85 $24.85 $23.77 1,755
2021-08-18 $24.88 $24.88 $24.84 $24.84 $23.75 1,215
2021-08-17 $24.83 $24.87 $24.83 $24.87 $23.79 12,131
2021-08-16 $24.94 $24.94 $24.84 $24.88 $23.80 5,299
2021-08-13 $24.90 $24.94 $24.87 $24.90 $23.81 7,610
2021-08-12 $24.86 $24.88 $24.85 $24.87 $23.79 3,536
2021-08-11 $24.83 $24.90 $24.83 $24.87 $23.79 9,344
2021-08-10 $24.88 $24.88 $24.84 $24.85 $23.77 1,962
2021-08-09 $24.83 $24.89 $24.83 $24.86 $23.77 4,083
2021-08-06 $24.86 $24.87 $24.84 $24.84 $23.75 6,329
2021-08-05 $24.88 $24.89 $24.86 $24.86 $23.77 1,785
2021-08-04 $24.86 $24.88 $24.77 $24.81 $23.72 11,746
2021-08-03 $24.86 $24.90 $24.85 $24.87 $23.78 3,732
2021-08-02 $24.88 $24.89 $24.85 $24.85 $23.77 2,576
2021-07-30 $24.88 $24.96 $24.82 $24.88 $23.80 26,613
2021-07-29 $24.95 $24.98 $24.90 $24.93 $23.76 12,815
2021-07-28 $24.94 $24.96 $24.93 $24.96 $23.79 989
2021-07-27 $24.96 $24.96 $24.89 $24.94 $23.77 592,059
2021-07-26 $24.96 $24.97 $24.94 $24.94 $23.78 1,775
2021-07-23 $24.98 $24.98 $24.98 $24.98 $23.81 360
2021-07-22 $24.95 $24.99 $24.95 $24.98 $23.81 6,558
2021-07-21 $24.94 $24.94 $24.91 $24.91 $23.74 712
2021-07-20 $24.95 $24.97 $24.95 $24.97 $23.80 202
2021-07-19 $24.85 $24.90 $24.85 $24.90 $23.73 913
2021-07-16 $24.91 $24.91 $24.87 $24.87 $23.71 1,472
2021-07-15 $24.88 $24.89 $24.85 $24.87 $23.71 2,890
2021-07-14 $25.00 $25.01 $24.93 $24.95 $23.78 602,461
2021-07-13 $24.94 $24.94 $24.93 $24.93 $23.77 3,804
2021-07-12 $24.94 $24.94 $24.93 $24.94 $23.77 1,111
2021-07-09 $25.00 $25.00 $24.92 $24.92 $23.75 80,059
2021-07-08 $24.97 $24.97 $24.93 $24.95 $23.78 619
2021-07-07 $24.99 $25.01 $24.96 $25.00 $23.83 1,102
2021-07-06 $24.97 $24.98 $24.92 $24.98 $23.81 835
2021-07-02 $25.03 $25.04 $24.96 $25.01 $23.84 15,031
2021-07-01 $24.99 $24.99 $24.97 $24.97 $23.80 646
2021-06-30 $24.99 $24.99 $24.94 $24.94 $23.78 18,688
2021-06-29 $25.08 $25.08 $25.00 $25.04 $23.79 1,986
2021-06-28 $25.21 $25.21 $25.09 $25.09 $23.84 1,935
2021-06-25 $25.03 $25.08 $25.02 $25.08 $23.83 12,994
2021-06-24 $25.14 $25.15 $25.10 $25.12 $23.87 4,257
2021-06-23 $25.06 $25.06 $25.04 $25.05 $23.80 2,771
2021-06-22 $25.11 $25.15 $25.11 $25.12 $23.87 2,365
2021-06-21 $25.15 $25.15 $25.15 $25.15 $23.90 28
2021-06-18 $25.05 $25.07 $25.04 $25.04 $23.79 1,477
2021-06-17 $25.11 $25.11 $25.07 $25.10 $23.85 2,707
2021-06-16 $25.11 $25.11 $25.01 $25.04 $23.79 3,666
2021-06-15 $25.11 $25.11 $25.09 $25.09 $23.84 798
2021-06-14 $25.07 $25.07 $25.06 $25.06 $23.82 197
2021-06-11 $25.10 $25.10 $25.06 $25.06 $23.81 621
2021-06-10 $25.13 $25.13 $25.10 $25.12 $23.87 1,628
2021-06-09 $25.06 $25.11 $25.05 $25.07 $23.82 2,220
2021-06-08 $25.05 $25.08 $25.04 $25.08 $23.83 3,490
2021-06-07 $24.99 $25.02 $24.99 $25.01 $23.76 1,121
2021-06-04 $25.02 $25.04 $25.02 $25.04 $23.79 350
2021-06-03 $25.02 $25.03 $25.01 $25.01 $23.76 1,358
2021-06-02 $25.04 $25.05 $24.97 $25.02 $23.78 8,205
2021-06-01 $25.04 $25.04 $24.99 $24.99 $23.75 6,178
2021-05-28 $25.00 $25.02 $24.98 $25.01 $23.77 549,695
2021-05-27 $25.05 $25.05 $25.03 $25.03 $23.72 1,359
2021-05-26 $25.00 $25.00 $24.95 $24.99 $23.68 814
2021-05-25 $24.98 $24.98 $24.98 $24.98 $23.67 110
2021-05-24 $25.05 $25.05 $25.02 $25.02 $23.71 2,009
2021-05-21 $24.95 $24.97 $24.95 $24.96 $23.65 748
2021-05-20 $25.02 $25.03 $24.98 $25.01 $23.70 3,415
2021-05-19 $24.99 $24.99 $24.96 $24.96 $23.65 2,625
2021-05-18 $24.91 $24.96 $24.91 $24.93 $23.62 389
2021-05-17 $24.90 $24.91 $24.88 $24.88 $23.58 6,844
2021-05-14 $24.95 $24.96 $24.94 $24.95 $23.64 9,474
2021-05-13 $25.05 $25.08 $24.98 $25.03 $23.72 33,224
2021-05-12 $25.04 $25.04 $24.91 $24.96 $23.65 5,566
2021-05-11 $24.97 $25.02 $24.97 $25.02 $23.71 19,379
2021-05-10 $25.00 $25.00 $24.98 $24.98 $23.67 5,956
2021-05-07 $25.06 $25.06 $24.99 $24.99 $23.68 192,427
2021-05-06 $25.01 $25.01 $25.01 $25.01 $23.70 52
2021-05-05 $24.96 $24.96 $24.96 $24.96 $23.65 598
2021-05-04 $24.95 $24.98 $24.95 $24.95 $23.65 3,760
2021-05-03 $24.95 $24.97 $24.95 $24.97 $23.66 791
2021-04-30 $24.92 $25.00 $24.91 $24.98 $23.67 206,828
2021-04-29 $25.02 $25.06 $25.02 $25.05 $23.67 1,403
2021-04-28 $25.10 $25.11 $25.08 $25.08 $23.70 7,245
2021-04-27 $25.05 $25.08 $25.03 $25.05 $23.67 890
2021-04-26 $25.06 $25.06 $25.02 $25.04 $23.66 4,013
2021-04-23 $25.10 $25.13 $25.03 $25.08 $23.70 9,525
2021-04-22 $24.95 $24.98 $24.95 $24.96 $23.58 1,215
2021-04-21 $25.05 $25.07 $25.02 $25.03 $23.65 5,272
2021-04-20 $25.04 $25.04 $24.96 $25.00 $23.63 13,581
2021-04-19 $24.94 $24.98 $24.91 $24.94 $23.57 18,983
2021-04-16 $24.96 $25.00 $24.96 $24.97 $23.60 1,611
2021-04-15 $25.04 $25.04 $25.04 $25.04 $23.66 266
2021-04-14 $24.97 $24.97 $24.95 $24.95 $23.57 10,034
2021-04-13 $25.04 $25.04 $25.01 $25.01 $23.63 233
2021-04-12 $24.99 $25.01 $24.96 $24.99 $23.61 974
2021-04-09 $25.03 $25.04 $24.98 $25.01 $23.64 3,046
2021-04-08 $25.03 $25.07 $24.98 $25.03 $23.65 1,721
2021-04-07 $24.86 $25.02 $24.85 $24.95 $23.58 87,399
2021-04-06 $24.83 $24.88 $24.83 $24.88 $23.51 1,390
2021-04-05 $24.76 $24.80 $24.76 $24.80 $23.43 3,190
2021-04-01 $24.87 $24.87 $24.78 $24.78 $23.42 4,043
2021-03-31 $24.77 $24.83 $24.77 $24.83 $23.47 13,865
2021-03-30 $24.84 $24.84 $24.77 $24.79 $23.38 2,919
2021-03-29 $24.85 $24.91 $24.85 $24.91 $23.49 244,223
2021-03-26 $24.96 $25.03 $24.96 $24.96 $23.54 6,776
2021-03-25 $24.98 $24.98 $24.94 $24.98 $23.55 37,997
2021-03-24 $24.96 $24.99 $24.93 $24.93 $23.51 10,148
2021-03-23 $25.01 $25.01 $24.97 $24.99 $23.57 16,435
2021-03-22 $25.04 $25.05 $24.98 $25.02 $23.60 3,054
2021-03-19 $25.00 $25.04 $25.00 $25.04 $23.61 747
2021-03-18 $24.97 $24.97 $24.92 $24.92 $23.50 2,508
2021-03-17 $25.01 $25.14 $25.01 $25.03 $23.60 20,799
2021-03-16 $25.05 $25.05 $24.99 $24.99 $23.57 739
2021-03-15 $25.00 $25.04 $24.99 $25.04 $23.61 2,851
2021-03-12 $24.99 $25.02 $24.99 $25.02 $23.60 9,507
2021-03-11 $25.00 $25.06 $25.00 $25.03 $23.60 2,976
2021-03-10 $24.98 $25.00 $24.94 $24.98 $23.56 101,807
2021-03-09 $25.06 $25.08 $25.03 $25.04 $23.61 25,696
2021-03-08 $25.09 $25.09 $24.95 $24.98 $23.55 23,275
2021-03-05 $24.96 $25.02 $24.95 $25.02 $23.60 15,233
2021-03-04 $25.07 $25.07 $24.95 $24.98 $23.56 7,635
2021-03-03 $24.98 $25.01 $24.98 $24.98 $23.56 834,749
2021-03-02 $25.05 $25.06 $25.04 $25.04 $23.61 1,672
2021-03-01 $25.27 $25.27 $25.15 $25.15 $23.72 24,391
2021-02-26 $25.14 $25.33 $25.09 $25.33 $23.89 188,466
2021-02-25 $24.99 $24.99 $24.94 $24.94 $23.49 832
2021-02-24 $25.00 $25.13 $25.00 $25.13 $23.68 1,503
2021-02-23 $25.07 $25.12 $25.05 $25.08 $23.63 2,864
2021-02-22 $25.10 $25.12 $25.09 $25.10 $23.65 2,212
2021-02-19 $25.11 $25.12 $25.00 $25.06 $23.61 10,899
2021-02-18 $25.00 $25.09 $25.00 $25.05 $23.60 363,529
2021-02-17 $25.00 $25.07 $25.00 $25.01 $23.56 10,508
2021-02-16 $25.06 $25.06 $25.02 $25.02 $23.57 1,572
2021-02-12 $25.06 $25.07 $25.04 $25.07 $23.62 3,546
2021-02-11 $25.04 $25.04 $24.99 $25.03 $23.58 803
2021-02-10 $25.00 $25.01 $25.00 $25.01 $23.56 4,129,133
2021-02-09 $24.91 $24.96 $24.91 $24.96 $23.52 113
2021-02-08 $24.92 $25.07 $24.87 $24.87 $23.43 8,063
2021-02-05 $24.92 $24.92 $24.92 $24.92 $23.48 203
2021-02-04 $24.84 $24.92 $24.84 $24.92 $23.48 146
2021-02-03 $24.87 $24.87 $24.87 $24.87 $23.43 17
2021-02-02 $24.90 $24.90 $24.90 $24.90 $23.46 47
2021-02-01 $24.99 $25.01 $24.90 $24.94 $23.50 800
2021-01-29 $24.92 $24.92 $24.86 $24.86 $23.42 94,196
2021-01-28 $25.06 $25.06 $25.06 $25.06 $23.48 13
2021-01-27 $25.03 $25.03 $25.03 $25.03 $23.45 16
2021-01-26 $25.00 $25.24 $25.00 $25.12 $23.53 12,495
2021-01-25 $25.12 $25.12 $25.09 $25.09 $23.50 190
2021-01-22 $25.06 $25.06 $25.06 $25.06 $23.48 101
2021-01-21 $25.13 $25.15 $25.08 $25.08 $23.50 9,312
2021-01-20 $25.15 $25.15 $25.15 $25.15 $23.56 130
2021-01-19 $25.20 $25.20 $25.13 $25.13 $23.54 131
2021-01-15 $25.10 $25.10 $25.10 $25.10 $23.52 3,900
2021-01-14 $25.12 $25.12 $25.06 $25.06 $23.47 12,854
2021-01-13 $25.02 $25.02 $25.02 $25.02 $23.44 8
2021-01-12 $25.02 $25.04 $25.00 $25.00 $23.42 671
2021-01-11 $25.00 $25.02 $25.00 $25.02 $23.44 776
2021-01-08 $24.98 $24.98 $24.94 $24.94 $23.36 338
2021-01-07 $24.90 $24.94 $24.89 $24.93 $23.36 1,248
2021-01-06 $24.87 $24.89 $24.84 $24.84 $23.27 1,117
2021-01-05 $24.87 $24.87 $24.87 $24.87 $23.30 94
2021-01-04 $24.74 $24.74 $24.73 $24.73 $23.17 389
2020-12-31 $24.81 $24.81 $24.81 $24.81 $23.24 53
2020-12-30 $24.78 $24.78 $24.78 $24.78 $23.21 10
2020-12-29 $24.72 $24.72 $24.72 $24.72 $23.16 49
2020-12-28 $24.75 $24.75 $24.75 $24.75 $23.18 49
2020-12-24 $24.73 $24.73 $24.73 $24.73 $23.16 1
2020-12-23 $24.68 $24.72 $24.68 $24.72 $23.16 545
2020-12-22 $24.69 $24.69 $24.69 $24.69 $23.13 4
2020-12-21 $24.79 $24.79 $24.72 $24.72 $23.15 503
2020-12-18 $24.73 $24.73 $24.73 $24.73 $23.17 19
2020-12-17 $24.72 $24.72 $24.72 $24.72 $23.15 32
2020-12-16 $24.68 $24.68 $24.68 $24.68 $23.12 32
2020-12-15 $24.72 $24.72 $24.72 $24.72 $23.15 5
2020-12-14 $24.67 $24.67 $24.67 $24.67 $23.11 46
2020-12-11 $24.71 $24.71 $24.67 $24.67 $23.11 164
2020-12-10 $24.72 $24.72 $24.72 $24.72 $23.16 94
2020-12-09 $24.62 $24.62 $24.62 $24.62 $23.06 2
2020-12-08 $24.64 $24.64 $24.64 $24.64 $23.08 54
2020-12-07 $24.70 $24.70 $24.67 $24.67 $23.11 1,111
2020-12-04 $24.67 $24.67 $24.59 $24.59 $23.04 237
2020-12-03 $24.61 $24.61 $24.54 $24.54 $22.99 164
2020-12-02 $24.56 $24.56 $24.51 $24.51 $22.96 447
2020-12-01 $24.41 $24.47 $24.41 $24.47 $22.92 2,398
2020-11-30 $24.46 $24.46 $24.46 $24.46 $22.91 11
2020-11-27 $24.53 $24.58 $24.52 $24.52 $22.91 388
2020-11-25 $24.55 $24.55 $24.48 $24.49 $22.89 1,156
2020-11-24 $24.49 $24.49 $24.42 $24.48 $22.88 404
2020-11-23 $24.45 $24.45 $24.45 $24.45 $22.84 2
2020-11-20 $24.40 $24.40 $24.40 $24.40 $22.80 5,004
2020-11-19 $24.49 $24.52 $24.45 $24.45 $22.84 5,004
2020-11-18 $24.33 $24.39 $24.33 $24.39 $22.79 116
2020-11-17 $24.45 $24.45 $24.45 $24.45 $22.84 4
2020-11-16 $24.39 $24.40 $24.33 $24.40 $22.80 782
2020-11-13 $24.46 $24.46 $24.46 $24.46 $22.85 17
2020-11-12 $24.45 $24.45 $24.45 $24.45 $22.84 12
2020-11-11 $24.51 $24.51 $24.47 $24.47 $22.87 244
2020-11-10 $24.41 $24.51 $24.41 $24.51 $22.90 410
2020-11-09 $24.32 $24.32 $24.32 $24.32 $22.73 2
2020-11-06 $24.22 $24.22 $24.22 $24.22 $22.64 98
2020-11-05 $24.16 $24.16 $24.16 $24.16 $22.57 108
2020-11-04 $24.12 $24.12 $24.12 $24.12 $22.54 50
2020-11-03 $24.02 $24.08 $24.02 $24.08 $22.50 264
2020-11-02 $24.08 $24.08 $24.08 $24.08 $22.51 81
2020-10-30 $23.95 $24.01 $23.90 $23.99 $22.42 3,750
2020-10-29 $24.14 $24.14 $24.14 $24.14 $22.50 7
2020-10-28 $24.09 $24.09 $24.09 $24.09 $22.45 1,701
2020-10-27 $24.23 $24.23 $24.23 $24.23 $22.58 207
2020-10-26 $24.28 $24.28 $24.22 $24.22 $22.57 207
2020-10-23 $24.27 $24.27 $24.27 $24.27 $22.62 1
2020-10-22 $24.29 $24.29 $24.29 $24.29 $22.63 71
2020-10-21 $24.25 $24.25 $24.25 $24.25 $22.59 42
2020-10-20 $24.42 $24.42 $24.32 $24.32 $22.67 134
2020-10-19 $24.19 $24.19 $24.19 $24.19 $22.54 8
2020-10-16 $24.25 $24.25 $24.25 $24.25 $22.60 23
2020-10-15 $24.27 $24.27 $24.27 $24.27 $22.61 21
2020-10-14 $24.25 $24.25 $24.25 $24.25 $22.60 35
2020-10-13 $24.26 $24.26 $24.26 $24.26 $22.61 54
2020-10-12 $24.31 $24.31 $24.31 $24.31 $22.66 96
2020-10-09 $24.31 $24.31 $24.27 $24.30 $22.64 200
2020-10-08 $24.23 $24.24 $24.23 $24.24 $22.59 199
2020-10-07 $24.28 $24.28 $24.28 $24.28 $22.63 18
2020-10-06 $24.21 $24.21 $24.15 $24.15 $22.51 347
2020-10-05 $24.18 $24.18 $24.18 $24.18 $22.53 3
2020-10-02 $24.15 $24.15 $24.14 $24.14 $22.50 113
2020-10-01 $24.19 $24.19 $24.13 $24.16 $22.51 628
2020-09-30 $24.19 $24.19 $24.19 $24.19 $22.54 6
2020-09-29 $24.22 $24.22 $24.22 $24.22 $22.51 96
2020-09-28 $24.28 $24.28 $24.21 $24.22 $22.51 917
2020-09-25 $24.26 $24.26 $24.26 $24.26 $22.55 18
2020-09-24 $24.38 $24.38 $24.31 $24.31 $22.60 480
2020-09-23 $24.37 $24.37 $24.23 $24.23 $22.53 290
2020-09-22 $24.32 $24.40 $24.32 $24.40 $22.68 554
2020-09-21 $24.38 $24.38 $24.38 $24.38 $22.66 139
2020-09-18 $24.48 $24.48 $24.44 $24.45 $22.73 373
2020-09-17 $24.42 $24.42 $24.37 $24.41 $22.69 897
2020-09-16 $24.42 $24.43 $24.36 $24.41 $22.69 587
2020-09-15 $24.35 $24.35 $24.35 $24.35 $22.63 91
2020-09-14 $24.40 $24.40 $24.40 $24.40 $22.68 91
2020-09-11 $24.39 $24.39 $24.35 $24.35 $22.63 428
2020-09-10 $24.34 $24.34 $24.25 $24.25 $22.54 150
2020-09-09 $24.34 $24.34 $24.34 $24.34 $22.62 2
2020-09-08 $24.28 $24.29 $24.24 $24.24 $22.53 436
2020-09-04 $24.24 $24.24 $24.24 $24.24 $22.53 120
2020-09-03 $24.16 $24.21 $24.16 $24.21 $22.51 407
2020-09-02 $24.14 $24.31 $24.13 $24.28 $22.57 17,356
2020-09-01 $24.21 $24.21 $24.21 $24.21 $22.50 84
2020-08-31 $24.15 $24.15 $24.15 $24.15 $22.45 60
2020-08-28 $24.24 $24.24 $24.24 $24.24 $22.48 323
2020-08-27 $24.26 $24.26 $24.15 $24.18 $22.43 323
2020-08-26 $24.19 $24.19 $24.19 $24.19 $22.44 27
2020-08-25 $24.16 $24.16 $24.16 $24.16 $22.40 92
2020-08-24 $24.19 $24.19 $24.13 $24.13 $22.38 147
2020-08-21 $24.16 $24.16 $24.16 $24.16 $22.41 7
2020-08-20 $24.14 $24.14 $24.14 $24.14 $22.39 2
2020-08-19 $24.12 $24.12 $24.12 $24.12 $22.37 2
2020-08-18 $24.15 $24.15 $24.15 $24.15 $22.39 20
2020-08-17 $24.16 $24.16 $24.16 $24.16 $22.40 84
2020-08-14 $24.13 $24.13 $24.13 $24.13 $22.38 6
2020-08-13 $24.16 $24.16 $24.08 $24.08 $22.33 471
2020-08-12 $24.10 $24.10 $24.10 $24.10 $22.35 58
2020-08-11 $24.04 $24.04 $24.00 $24.00 $22.26 4,042
2020-08-10 $24.07 $24.07 $24.07 $24.07 $22.32 2
2020-08-07 $24.02 $24.04 $23.97 $24.04 $22.30 897
2020-08-06 $23.98 $23.98 $23.98 $23.98 $22.24 5
2020-08-05 $23.95 $23.95 $23.95 $23.95 $22.21 66
2020-08-04 $23.94 $23.94 $23.94 $23.94 $22.20 66
2020-08-03 $23.94 $23.94 $23.94 $23.94 $22.20 20
2020-07-31 $23.92 $23.92 $23.92 $23.92 $22.19 186
2020-07-30 $23.89 $23.96 $23.89 $23.96 $22.16 186
2020-07-29 $24.03 $24.03 $24.03 $24.03 $22.23 1
2020-07-28 $24.06 $24.06 $24.01 $24.01 $22.21 830
2020-07-27 $23.99 $23.99 $23.99 $23.99 $22.19 22
2020-07-24 $23.92 $23.92 $23.92 $23.92 $22.12 1
2020-07-23 $23.86 $23.86 $23.86 $23.86 $22.07 95
2020-07-22 $24.00 $24.00 $23.77 $23.83 $22.04 51,276
2020-07-21 $23.90 $23.99 $23.90 $23.97 $22.17 2,030
2020-07-20 $23.86 $23.86 $23.86 $23.86 $22.07 94
2020-07-17 $23.85 $23.85 $23.85 $23.85 $22.06 108
2020-07-16 $23.81 $23.81 $23.81 $23.81 $22.02 173
2020-07-15 $23.88 $23.88 $23.84 $23.84 $22.05 1,000
2020-07-14 $23.78 $23.78 $23.78 $23.78 $21.99 99
2020-07-13 $23.73 $23.73 $23.73 $23.73 $21.95 620
2020-07-10 $23.82 $23.82 $23.81 $23.81 $22.03 200
2020-07-09 $23.79 $23.84 $23.78 $23.78 $21.99 200
2020-07-08 $23.79 $23.79 $23.79 $23.79 $22.01 8
2020-07-07 $23.69 $23.81 $23.69 $23.73 $21.95 447
2020-07-06 $23.82 $23.82 $23.78 $23.78 $21.99 634
2020-07-02 $23.72 $23.72 $23.72 $23.72 $21.94 23
2020-07-01 $23.71 $23.74 $23.69 $23.69 $21.91 935
2020-06-30 $23.70 $23.72 $23.70 $23.72 $21.94 200
2020-06-29 $23.81 $23.81 $23.81 $23.81 $21.97 3
2020-06-26 $23.76 $23.76 $23.76 $23.76 $21.93 2
2020-06-25 $24.02 $24.02 $24.01 $24.01 $22.15 400
2020-06-24 $23.87 $23.90 $23.86 $23.86 $22.01 6,700
2020-06-23 $24.05 $24.05 $24.05 $24.05 $22.19 52
2020-06-22 $24.07 $24.07 $24.07 $24.07 $22.21 1
2020-06-19 $24.00 $24.05 $24.00 $24.05 $22.19 562
2020-06-18 $24.04 $24.04 $24.04 $24.04 $22.18 30
2020-06-17 $24.20 $24.22 $24.08 $24.10 $22.24 1,500
2020-06-16 $24.06 $24.06 $24.06 $24.06 $22.20 1
2020-06-15 $24.07 $24.07 $24.07 $24.07 $22.21 25
2020-06-12 $24.19 $24.19 $24.03 $24.03 $22.17 211
2020-06-11 $23.71 $23.99 $23.62 $23.87 $22.02 50,500
2020-06-10 $24.18 $24.24 $24.13 $24.13 $22.27 1,254
2020-06-09 $24.14 $24.14 $24.14 $24.14 $22.27 5
2020-06-08 $24.01 $24.09 $24.01 $24.09 $22.23 500
2020-06-05 $24.16 $24.16 $24.16 $24.16 $22.29 8
2020-06-04 $23.86 $23.86 $23.86 $23.86 $22.01 64
2020-06-03 $23.93 $24.03 $23.93 $23.97 $22.11 1,000
2020-06-02 $23.89 $23.89 $23.80 $23.83 $21.99 441
2020-06-01 $23.81 $23.81 $23.81 $23.81 $21.97 147
2020-05-29 $23.73 $23.73 $23.73 $23.73 $21.89 256
2020-05-28 $23.96 $23.96 $23.81 $23.81 $21.91 2,432
2020-05-27 $23.66 $23.77 $23.66 $23.77 $21.88 100
2020-05-26 $23.69 $23.69 $23.65 $23.65 $21.77 300
2020-05-22 $23.57 $23.57 $23.57 $23.57 $21.69 36
2020-05-21 $23.45 $23.45 $23.45 $23.45 $21.58 5
2020-05-20 $23.30 $23.47 $23.30 $23.47 $21.60 600
2020-05-19 $23.26 $23.26 $23.26 $23.26 $21.41 3
2020-05-18 $23.43 $23.43 $23.32 $23.36 $21.50 85,217
2020-05-15 $23.28 $23.40 $23.28 $23.40 $21.54 800
2020-05-14 $23.42 $23.54 $23.42 $23.47 $21.60 500
2020-05-13 $23.28 $23.28 $23.28 $23.28 $21.43 1
2020-05-12 $23.36 $23.46 $23.31 $23.31 $21.46 2,800
2020-05-11 $23.30 $23.31 $23.30 $23.31 $21.46 376
2020-05-08 $23.31 $23.31 $23.31 $23.31 $21.45 7
2020-05-07 $23.17 $23.17 $23.17 $23.17 $21.32 46
2020-05-06 $23.14 $23.14 $23.14 $23.14 $21.30 87
2020-05-05 $23.22 $23.22 $23.14 $23.14 $21.30 125
2020-05-04 $23.05 $23.15 $23.03 $23.15 $21.31 1,205
2020-05-01 $23.13 $23.24 $23.13 $23.13 $21.29 800
2020-04-30 $23.01 $23.29 $22.94 $23.29 $21.44 3,862
2020-04-29 $23.28 $23.33 $23.28 $23.33 $21.41 100
2020-04-28 $23.34 $23.34 $23.34 $23.34 $21.42 1
2020-04-27 $23.23 $23.23 $23.23 $23.23 $21.31 3
2020-04-24 $23.30 $23.30 $23.30 $23.30 $21.38 1
2020-04-23 $23.36 $23.36 $23.36 $23.36 $21.44 2
2020-04-22 $23.29 $23.36 $23.29 $23.36 $21.44 1,900
2020-04-21 $23.40 $23.40 $23.36 $23.36 $21.44 500
2020-04-20 $23.60 $23.82 $23.53 $23.65 $21.70 5,212
2020-04-17 $23.45 $23.64 $23.45 $23.63 $21.68 1,156
2020-04-16 $23.38 $23.38 $23.38 $23.38 $21.46 142
2020-04-15 $23.47 $23.47 $23.38 $23.38 $21.46 500
2020-04-14 $23.64 $23.64 $23.43 $23.53 $21.59 2,700
2020-04-13 $23.45 $23.45 $23.45 $23.45 $21.52 5
2020-04-09 $24.74 $24.74 $23.45 $23.45 $21.52 9,400
2020-04-08 $23.35 $23.35 $23.31 $23.31 $21.39 5,200
2020-04-07 $23.25 $23.30 $23.15 $23.25 $21.34 3,400
2020-04-06 $22.73 $22.73 $22.73 $22.73 $20.86 10,002
2020-04-03 $22.50 $22.50 $22.50 $22.50 $20.65 1
2020-04-02 $22.10 $22.50 $22.10 $22.50 $20.65 1,000
2020-04-01 $22.36 $22.36 $22.13 $22.13 $20.31 21,400
2020-03-31 $22.09 $22.50 $22.09 $22.50 $20.65 177
2020-03-30 $22.26 $22.26 $21.80 $21.93 $20.05 4,295
2020-03-27 $22.27 $22.27 $22.01 $22.26 $20.36 1,300
2020-03-26 $21.62 $21.62 $21.62 $21.62 $19.77 0
2020-03-25 $20.81 $20.96 $20.41 $20.96 $19.17 3,700
2020-03-24 $20.00 $20.40 $19.96 $20.38 $18.63 35,584
2020-03-23 $20.26 $20.28 $20.13 $20.13 $18.41 21,000
2020-03-20 $20.50 $20.50 $20.39 $20.39 $18.65 31,900
2020-03-19 $20.74 $20.83 $20.26 $20.26 $18.53 36,700
2020-03-18 $21.64 $21.64 $21.30 $21.31 $19.49 23,400
2020-03-17 $22.21 $22.21 $22.21 $22.21 $20.31 2
2020-03-16 $22.14 $22.41 $22.11 $22.11 $20.22 8,300
2020-03-13 $22.75 $23.33 $22.37 $23.33 $21.34 38,000
2020-03-12 $23.27 $23.28 $22.98 $22.98 $21.02 37,000
2020-03-11 $23.83 $23.83 $23.82 $23.83 $21.79 900
2020-03-10 $23.63 $24.03 $23.62 $23.91 $21.87 172,354
2020-03-09 $24.01 $24.01 $23.67 $23.76 $21.73 56,100
2020-03-06 $24.41 $24.46 $24.40 $24.45 $22.36 72,100
2020-03-05 $24.66 $24.66 $24.57 $24.57 $22.47 59,400
2020-03-04 $24.66 $24.75 $24.66 $24.75 $22.63 489
2020-03-03 $24.58 $24.61 $24.58 $24.59 $22.49 500
2020-03-02 $24.75 $24.75 $24.75 $24.75 $22.63 3
2020-02-28 $24.71 $24.74 $24.68 $24.71 $22.60 18,734
2020-02-27 $24.89 $24.89 $24.88 $24.88 $22.69 10,688
2020-02-26 $24.96 $24.97 $24.96 $24.97 $22.77 1,000
2020-02-25 $24.93 $24.96 $24.93 $24.93 $22.73 500
2020-02-24 $24.95 $24.99 $24.95 $24.99 $22.78 2,616
2020-02-21 $25.00 $25.06 $25.00 $25.03 $22.82 2,936
2020-02-20 $25.05 $25.05 $25.04 $25.04 $22.83 391
2020-02-19 $25.08 $25.08 $25.05 $25.05 $22.84 400
2020-02-18 $25.06 $25.06 $25.03 $25.03 $22.82 200
2020-02-14 $25.06 $25.06 $25.04 $25.04 $22.83 2,000
2020-02-13 $25.03 $25.03 $25.03 $25.03 $22.83 100
2020-02-12 $25.05 $25.06 $25.05 $25.05 $22.84 14,300
2020-02-11 $25.01 $25.03 $25.01 $25.03 $22.82 269
2020-02-10 $25.05 $25.05 $25.02 $25.02 $22.82 273
2020-02-07 $25.04 $25.04 $25.03 $25.03 $22.82 100
2020-02-06 $25.02 $25.03 $25.00 $25.02 $22.81 3,390
2020-02-05 $25.02 $25.02 $25.02 $25.02 $22.82 73
2020-02-04 $25.04 $25.04 $25.04 $25.04 $22.83 23
2020-02-03 $25.05 $25.05 $25.05 $25.05 $22.84 203
2020-01-31 $25.02 $25.02 $25.02 $25.02 $22.81 0
2020-01-30 $25.19 $25.19 $25.19 $25.19 $22.83 10
2020-01-29 $25.20 $25.20 $25.20 $25.20 $22.83 0
2020-01-28 $25.22 $25.22 $25.22 $25.22 $22.86 100
2020-01-27 $25.17 $25.24 $25.16 $25.21 $22.84 10,505
2020-01-24 $25.23 $25.23 $25.21 $25.21 $22.84 200
2020-01-23 $25.23 $25.23 $25.23 $25.23 $22.86 0
2020-01-22 $25.26 $25.27 $25.21 $25.24 $22.87 1,332
2020-01-21 $25.22 $25.22 $25.22 $25.22 $22.85 383
2020-01-17 $25.23 $25.23 $25.23 $25.23 $22.87 372
2020-01-16 $25.23 $25.23 $25.23 $25.23 $22.86 52
2020-01-15 $25.19 $25.20 $25.19 $25.20 $22.83 100
2020-01-14 $25.19 $25.19 $25.19 $25.19 $22.83 2
2020-01-13 $25.20 $25.21 $25.18 $25.18 $22.82 306
2020-01-10 $25.18 $25.18 $25.18 $25.18 $22.82 0
2020-01-09 $25.17 $25.17 $25.17 $25.17 $22.81 63
2020-01-08 $25.12 $25.16 $25.12 $25.16 $22.80 2,149
2020-01-07 $25.13 $25.13 $25.13 $25.13 $22.77 36
2020-01-06 $25.12 $25.12 $25.12 $25.12 $22.77 2
2020-01-03 $25.13 $25.13 $25.13 $25.13 $22.77 200
2020-01-02 $25.09 $25.16 $25.09 $25.14 $22.78 6,025
2019-12-31 $25.11 $25.11 $25.11 $25.11 $22.75 35
2019-12-30 $25.10 $25.10 $25.10 $25.10 $22.75 0
2019-12-27 $25.11 $25.11 $25.11 $25.11 $22.75 171
2019-12-26 $25.11 $25.11 $25.11 $25.11 $22.75 0
2019-12-24 $25.09 $25.10 $25.08 $25.10 $22.74 1,000
2019-12-23 $25.16 $25.16 $25.12 $25.12 $22.76 347
2019-12-20 $25.14 $25.15 $25.12 $25.12 $22.76 700
2019-12-19 $25.06 $25.13 $25.06 $25.10 $22.74 600
2019-12-18 $25.06 $25.06 $25.06 $25.06 $22.71 0
2019-12-17 $25.09 $25.09 $25.05 $25.05 $22.70 200
2019-12-16 $25.05 $25.05 $25.05 $25.05 $22.69 0
2019-12-13 $25.05 $25.05 $25.05 $25.05 $22.69 40
2019-12-12 $25.03 $25.03 $25.03 $25.03 $22.67 80
2019-12-11 $24.99 $25.03 $24.99 $25.03 $22.67 600
2019-12-10 $24.97 $24.97 $24.97 $24.97 $22.62 0
2019-12-09 $24.98 $24.98 $24.98 $24.98 $22.63 10
2019-12-06 $25.01 $25.01 $24.97 $24.97 $22.62 200
2019-12-05 $24.93 $24.93 $24.93 $24.93 $22.59 1
2019-12-04 $24.93 $24.93 $24.93 $24.93 $22.59 14
2019-12-03 $24.90 $24.91 $24.90 $24.91 $22.57 100
2019-12-02 $24.87 $24.87 $24.87 $24.87 $22.53 14
2019-11-29 $24.90 $24.90 $24.90 $24.90 $22.56 0
2019-11-27 $24.98 $24.98 $24.98 $24.98 $22.56 465
2019-11-26 $24.96 $24.96 $24.96 $24.96 $22.55 0
2019-11-25 $24.92 $24.96 $24.92 $24.96 $22.55 500
2019-11-22 $24.98 $24.98 $24.94 $24.94 $22.53 800
2019-11-21 $24.94 $24.94 $24.94 $24.94 $22.53 1
2019-11-20 $24.96 $24.96 $24.92 $24.92 $22.51 137
2019-11-19 $24.91 $24.95 $24.91 $24.93 $22.52 4,024
2019-11-18 $24.96 $24.97 $24.94 $24.94 $22.53 8,214
2019-11-15 $24.94 $24.94 $24.94 $24.94 $22.53 1
2019-11-14 $24.93 $24.93 $24.93 $24.93 $22.52 0
2019-11-13 $24.91 $24.91 $24.91 $24.91 $22.50 0
2019-11-12 $24.86 $24.92 $24.85 $24.89 $22.48 490
2019-11-11 $24.88 $24.88 $24.88 $24.88 $22.47 40
2019-11-08 $24.87 $24.87 $24.87 $24.87 $22.46 1
2019-11-07 $24.85 $24.85 $24.85 $24.85 $22.45 3
2019-11-06 $24.85 $24.85 $24.85 $24.85 $22.45 0
2019-11-05 $24.84 $24.84 $24.83 $24.83 $22.43 22,345
2019-11-04 $24.82 $24.84 $24.82 $24.84 $22.44 200
2019-11-01 $24.82 $24.86 $24.82 $24.86 $22.46 500
2019-10-31 $24.85 $24.85 $24.85 $24.85 $22.45 1
2019-10-30 $24.91 $24.94 $24.91 $24.94 $22.45 400
2019-10-29 $24.95 $24.95 $24.95 $24.95 $22.45 5
2019-10-28 $24.91 $24.93 $24.91 $24.93 $22.44 300
2019-10-25 $24.95 $24.95 $24.95 $24.95 $22.46 80
2019-10-24 $24.94 $24.94 $24.94 $24.94 $22.44 16
2019-10-23 $24.90 $24.93 $24.90 $24.93 $22.44 101
2019-10-22 $24.90 $24.90 $24.90 $24.90 $22.41 92
2019-10-21 $24.89 $24.92 $24.89 $24.92 $22.43 155
2019-10-18 $24.91 $24.91 $24.91 $24.91 $22.42 30
2019-10-17 $24.86 $24.90 $24.86 $24.90 $22.41 157
2019-10-16 $24.87 $24.87 $24.87 $24.87 $22.39 42
2019-10-15 $24.89 $24.90 $24.87 $24.87 $22.39 300
2019-10-14 $24.86 $24.86 $24.86 $24.86 $22.38 0
2019-10-11 $24.86 $24.86 $24.86 $24.86 $22.38 14
2019-10-10 $24.89 $24.91 $24.89 $24.89 $22.40 954
2019-10-09 $24.91 $24.91 $24.91 $24.91 $22.42 1
2019-10-08 $24.95 $24.95 $24.91 $24.91 $22.42 453
2019-10-07 $24.92 $24.92 $24.92 $24.92 $22.43 1
2019-10-04 $25.00 $25.00 $25.00 $25.00 $22.50 21
2019-10-03 $25.03 $25.03 $25.03 $25.03 $22.53 2
2019-10-02 $24.98 $24.98 $24.98 $24.98 $22.48 105
2019-10-01 $24.99 $24.99 $24.99 $24.99 $22.49 56
2019-09-30 $25.00 $25.00 $25.00 $25.00 $22.50 0
2019-09-27 $25.01 $25.04 $25.01 $25.04 $22.47 200
2019-09-26 $25.06 $25.06 $25.06 $25.06 $22.48 69
2019-09-25 $25.02 $25.02 $25.02 $25.02 $22.45 18
2019-09-24 $25.05 $25.05 $25.05 $25.05 $22.48 0
2019-09-23 $25.02 $25.05 $25.02 $25.05 $22.48 4,543
2019-09-20 $25.04 $25.04 $25.04 $25.04 $22.46 144
2019-09-19 $25.06 $25.06 $25.06 $25.06 $22.49 0
2019-09-18 $24.99 $25.03 $24.99 $25.03 $22.46 300
2019-09-17 $25.04 $25.04 $25.04 $25.04 $22.46 1
2019-09-16 $25.05 $25.05 $25.03 $25.03 $22.46 200
2019-09-13 $24.98 $24.98 $24.95 $24.95 $22.39 100
2019-09-12 $24.98 $24.98 $24.98 $24.98 $22.41 98
2019-09-11 $24.97 $24.97 $24.97 $24.97 $22.40 0
2019-09-10 $24.90 $24.90 $24.90 $24.90 $22.34 0
2019-09-09 $24.91 $24.91 $24.91 $24.91 $22.35 89
2019-09-06 $24.94 $24.94 $24.94 $24.94 $22.37 1
2019-09-05 $24.90 $24.93 $24.90 $24.90 $22.34 2,100
2019-09-04 $24.96 $24.96 $24.96 $24.96 $22.39 43
2019-09-03 $24.92 $24.92 $24.92 $24.92 $22.36 0
2019-08-30 $24.91 $24.91 $24.91 $24.91 $22.35 46
2019-08-29 $24.97 $25.00 $24.97 $25.00 $22.36 2,021
2019-08-28 $25.01 $25.01 $25.01 $25.01 $22.36 19
2019-08-27 $25.00 $25.00 $25.00 $25.00 $22.36 0
2019-08-26 $24.97 $24.97 $24.97 $24.97 $22.33 46
2019-08-23 $24.95 $24.95 $24.95 $24.95 $22.31 0
2019-08-22 $24.96 $24.96 $24.96 $24.96 $22.32 1
2019-08-21 $24.92 $24.96 $24.92 $24.96 $22.32 139
2019-08-20 $24.98 $24.98 $24.96 $24.96 $22.32 499
2019-08-19 $24.96 $24.96 $24.96 $24.96 $22.32 2
2019-08-16 $24.99 $24.99 $24.99 $24.99 $22.35 0
2019-08-15 $25.01 $25.01 $25.01 $25.01 $22.36 4
2019-08-14 $24.93 $24.93 $24.93 $24.93 $22.30 26
2019-08-13 $24.95 $24.99 $24.95 $24.99 $22.35 130
2019-08-12 $24.94 $24.94 $24.94 $24.94 $22.31 1,300
2019-08-09 $24.92 $24.97 $24.92 $24.97 $22.33 10,144
2019-08-08 $25.00 $25.00 $25.00 $25.00 $22.36 101
2019-08-07 $24.92 $24.92 $24.92 $24.92 $22.29 31
2019-08-06 $24.94 $24.94 $24.94 $24.94 $22.31 100
2019-08-05 $24.95 $24.96 $24.91 $24.91 $22.27 11,704
2019-08-02 $24.89 $24.91 $24.89 $24.91 $22.27 188
2019-08-01 $24.98 $24.98 $24.98 $24.98 $22.34 28
2019-07-31 $24.87 $24.88 $24.87 $24.88 $22.26 100
2019-07-30 $24.97 $24.97 $24.97 $24.97 $22.24 157
2019-07-29 $24.98 $24.98 $24.98 $24.98 $22.25 60
2019-07-26 $24.99 $24.99 $24.99 $24.99 $22.26 0
2019-07-25 $24.93 $24.93 $24.93 $24.93 $22.21 3
2019-07-24 $24.98 $24.98 $24.98 $24.98 $22.25 189
2019-07-23 $24.96 $24.96 $24.96 $24.96 $22.23 102
2019-07-22 $24.92 $24.95 $24.92 $24.95 $22.23 493
2019-07-19 $24.94 $24.94 $24.94 $24.94 $22.22 60
2019-07-18 $24.98 $24.98 $24.98 $24.98 $22.25 98
2019-07-17 $24.96 $24.96 $24.96 $24.96 $22.23 48
2019-07-16 $24.91 $24.91 $24.91 $24.91 $22.19 5
2019-07-15 $24.92 $24.92 $24.92 $24.92 $22.20 143
2019-07-12 $24.92 $24.92 $24.92 $24.92 $22.19 73
2019-07-11 $24.88 $24.88 $24.88 $24.88 $22.16 1
2019-07-10 $24.92 $24.92 $24.92 $24.92 $22.19 0
2019-07-09 $24.87 $24.87 $24.87 $24.87 $22.15 68
2019-07-08 $24.84 $24.84 $24.84 $24.84 $22.13 219
2019-07-05 $24.84 $24.84 $24.81 $24.81 $22.10 216
2019-07-03 $24.89 $24.89 $24.89 $24.89 $22.17 1,006
2019-07-02 $24.90 $24.90 $24.87 $24.87 $22.16 318
2019-07-01 $24.84 $24.84 $24.84 $24.84 $22.13 100
2019-06-28 $24.82 $24.82 $24.82 $24.82 $22.11 81
2019-06-27 $24.94 $24.94 $24.91 $24.91 $22.12 2,428
2019-06-26 $24.88 $24.88 $24.88 $24.88 $22.08 0
2019-06-25 $24.90 $24.90 $24.90 $24.90 $22.11 305
2019-06-24 $24.95 $24.95 $24.95 $24.95 $22.15 81
2019-06-21 $24.89 $24.89 $24.89 $24.89 $22.09 24
2019-06-20 $24.95 $24.95 $24.95 $24.95 $22.15 3
2019-06-19 $24.95 $24.96 $24.93 $24.93 $22.13 590
2019-06-18 $24.92 $24.96 $24.91 $24.93 $22.13 9,337
2019-06-17 $24.93 $24.93 $24.90 $24.90 $22.10 4,003
2019-06-14 $24.90 $24.90 $24.90 $24.90 $22.10 0
2019-06-13 $24.95 $24.95 $24.89 $24.93 $22.13 524
2019-06-12 $24.91 $24.91 $24.91 $24.91 $22.12 113
2019-06-11 $24.89 $24.89 $24.89 $24.89 $22.09 0
2019-06-10 $24.87 $24.87 $24.87 $24.87 $22.08 1
2019-06-07 $24.93 $24.93 $24.93 $24.93 $22.13 0
2019-06-06 $24.91 $24.92 $24.91 $24.91 $22.12 519
2019-06-05 $24.90 $24.90 $24.90 $24.90 $22.10 25
2019-06-04 $24.90 $24.90 $24.90 $24.90 $22.10 13
2019-06-03 $24.90 $24.90 $24.90 $24.90 $22.10 71
2019-05-31 $24.90 $24.93 $24.90 $24.93 $22.13 138
2019-05-30 $25.11 $25.11 $25.11 $25.11 $22.13 213
2019-05-29 $25.15 $25.15 $25.10 $25.10 $22.11 1,270
2019-05-28 $25.12 $25.12 $25.12 $25.12 $22.13 72
2019-05-24 $25.06 $25.14 $25.06 $25.10 $22.11 1,006
2019-05-23 $25.15 $25.15 $25.12 $25.12 $22.13 281
2019-05-22 $25.13 $25.13 $25.13 $25.13 $22.14 23
2019-05-21 $25.13 $25.13 $25.13 $25.13 $22.14 84
2019-05-20 $25.12 $25.12 $25.08 $25.08 $22.09 1,000
2019-05-17 $25.11 $25.11 $25.11 $25.11 $22.12 0
2019-05-16 $25.08 $25.11 $25.08 $25.11 $22.12 197
2019-05-15 $25.09 $25.11 $25.09 $25.11 $22.12 131
2019-05-14 $25.11 $25.11 $25.05 $25.08 $22.09 251
2019-05-13 $25.09 $25.09 $25.09 $25.09 $22.10 22
2019-05-10 $25.12 $25.12 $25.12 $25.12 $22.13 2
2019-05-09 $25.12 $25.12 $25.12 $25.12 $22.13 0
2019-05-08 $25.12 $25.12 $25.12 $25.12 $22.13 1
2019-05-07 $25.11 $25.11 $25.11 $25.11 $22.12 25
2019-05-06 $25.14 $25.14 $25.14 $25.14 $22.15 57
2019-05-03 $25.16 $25.16 $25.16 $25.16 $22.16 0
2019-05-02 $25.12 $25.12 $25.12 $25.12 $22.13 6
2019-05-01 $25.16 $25.16 $25.12 $25.15 $22.16 1,399
2019-04-30 $25.15 $25.15 $25.15 $25.15 $22.16 0
2019-04-29 $25.21 $25.21 $25.21 $25.21 $22.14 0
2019-04-26 $25.22 $25.22 $25.22 $25.22 $22.15 156
2019-04-25 $25.18 $25.18 $25.18 $25.18 $22.11 94
2019-04-24 $25.20 $25.20 $25.20 $25.20 $22.13 0
2019-04-23 $25.18 $25.18 $25.18 $25.18 $22.11 0
2019-04-22 $25.13 $25.16 $25.13 $25.15 $22.09 272
2019-04-18 $25.16 $25.16 $25.16 $25.16 $22.09 0
2019-04-17 $25.13 $25.13 $25.13 $25.13 $22.07 0
2019-04-16 $25.12 $25.12 $25.12 $25.12 $22.06 0
2019-04-15 $25.11 $25.11 $25.11 $25.11 $22.05 0
2019-04-12 $25.11 $25.11 $25.08 $25.08 $22.02 347
2019-04-11 $25.06 $25.06 $25.06 $25.06 $22.01 0
2019-04-10 $25.08 $25.08 $25.08 $25.08 $22.03 3
2019-04-09 $25.07 $25.08 $25.05 $25.05 $22.00 680
2019-04-08 $25.01 $25.01 $25.01 $25.01 $21.96 5
2019-04-05 $25.01 $25.01 $25.01 $25.01 $21.96 0
2019-04-04 $24.98 $24.98 $24.98 $24.98 $21.94 49
2019-04-03 $24.97 $24.97 $24.94 $24.94 $21.90 927
2019-04-02 $24.93 $24.93 $24.93 $24.93 $21.90 13
2019-04-01 $24.88 $24.88 $24.88 $24.88 $21.85 57
2019-03-29 $24.92 $24.92 $24.89 $24.89 $21.86 535
2019-03-28 $24.96 $24.99 $24.93 $24.97 $21.85 2,108
2019-03-27 $25.01 $25.01 $25.01 $25.01 $21.89 51
2019-03-26 $25.00 $25.03 $25.00 $25.03 $21.91 328
2019-03-25 $25.09 $25.10 $25.06 $25.06 $21.93 200
2019-03-22 $25.13 $25.13 $25.05 $25.09 $21.96 480
2019-03-21 $25.15 $25.15 $25.15 $25.15 $22.01 0
2019-03-20 $25.13 $25.13 $25.13 $25.13 $22.00 0
2019-03-19 $25.06 $25.06 $25.06 $25.06 $21.94 200
2019-03-18 $25.07 $25.07 $25.07 $25.07 $21.95 0
2019-03-15 $25.12 $25.12 $25.11 $25.11 $21.98 837
2019-03-14 $25.10 $25.10 $25.10 $25.10 $21.97 0
2019-03-13 $25.08 $25.11 $25.08 $25.11 $21.98 395
2019-03-12 $25.12 $25.12 $25.12 $25.12 $21.98 0
2019-03-11 $25.11 $25.11 $25.11 $25.11 $21.98 42
2019-03-08 $25.09 $25.09 $25.09 $25.09 $21.96 3
2019-03-07 $25.10 $25.10 $25.10 $25.10 $21.97 246
2019-03-06 $25.13 $25.13 $25.11 $25.11 $21.98 396
2019-03-05 $25.10 $25.12 $25.10 $25.12 $21.98 487
2019-03-04 $25.10 $25.10 $25.10 $25.10 $21.97 5
2019-03-01 $25.08 $25.13 $25.08 $25.10 $21.97 509
2019-02-28 $25.08 $25.08 $25.08 $25.08 $21.95 0
2019-02-27 $25.13 $25.13 $25.13 $25.13 $21.92 40
2019-02-26 $25.14 $25.14 $25.14 $25.14 $21.93 0
2019-02-25 $25.13 $25.13 $25.13 $25.13 $21.92 88
2019-02-22 $25.14 $25.14 $25.14 $25.14 $21.94 0
2019-02-21 $25.04 $25.04 $25.04 $25.04 $21.84 93
2019-02-20 $25.05 $25.05 $25.05 $25.05 $21.85 5
2019-02-19 $25.05 $25.05 $25.05 $25.05 $21.86 311
2019-02-15 $25.04 $25.04 $25.03 $25.03 $21.84 752
2019-02-14 $25.03 $25.03 $25.01 $25.01 $21.82 251
2019-02-13 $24.96 $24.99 $24.96 $24.99 $21.80 297
2019-02-12 $25.00 $25.00 $25.00 $25.00 $21.81 22
2019-02-11 $24.95 $24.95 $24.95 $24.95 $21.77 0
2019-02-08 $24.93 $24.96 $24.92 $24.96 $21.78 2,067
2019-02-07 $24.92 $24.92 $24.92 $24.92 $21.74 0
2019-02-06 $24.91 $24.91 $24.89 $24.89 $21.71 314
2019-02-05 $24.89 $24.89 $24.89 $24.89 $21.72 0
2019-02-04 $24.87 $24.87 $24.86 $24.86 $21.69 493
2019-02-01 $24.82 $24.82 $24.79 $24.82 $21.65 366
2019-01-31 $24.88 $24.88 $24.88 $24.88 $21.70 0
2019-01-30 $24.94 $24.94 $24.94 $24.94 $21.71 0
2019-01-29 $24.87 $24.87 $24.87 $24.87 $21.65 380
2019-01-28 $24.86 $24.86 $24.86 $24.86 $21.64 0
2019-01-25 $24.90 $24.90 $24.89 $24.89 $21.67 104
2019-01-24 $24.88 $24.95 $24.88 $24.92 $21.70 3,156
2019-01-23 $24.94 $24.94 $24.88 $24.91 $21.69 1,305
2019-01-22 $24.89 $24.96 $24.86 $24.90 $21.68 14,015
2019-01-18 $24.92 $24.92 $24.92 $24.92 $21.70 6
2019-01-17 $24.90 $24.90 $24.90 $24.90 $21.68 20
2019-01-16 $24.73 $24.78 $24.73 $24.78 $21.58 179
2019-01-15 $24.79 $24.79 $24.79 $24.79 $21.58 0
2019-01-14 $24.78 $24.78 $24.78 $24.78 $21.58 10
2019-01-11 $24.83 $24.83 $24.83 $24.83 $21.62 0
2019-01-10 $24.82 $24.82 $24.82 $24.82 $21.61 1
2019-01-09 $24.75 $24.75 $24.75 $24.75 $21.55 0
2019-01-08 $24.71 $24.75 $24.71 $24.75 $21.55 240
2019-01-07 $24.81 $24.81 $24.81 $24.81 $21.61 0
2019-01-04 $24.64 $24.64 $24.64 $24.64 $21.46 2
2019-01-03 $24.30 $24.30 $24.30 $24.30 $21.16 0
2019-01-02 $24.30 $24.30 $24.30 $24.30 $21.16 27
2018-12-31 $24.22 $24.27 $24.22 $24.27 $21.13 157
2018-12-28 $24.34 $24.34 $24.32 $24.32 $21.17 100
2018-12-27 $24.45 $24.45 $24.45 $24.45 $21.17 0
2018-12-26 $24.27 $24.27 $24.27 $24.27 $21.02 0
2018-12-24 $24.42 $24.42 $24.27 $24.27 $21.02 300
2018-12-21 $24.47 $24.47 $24.47 $24.47 $21.19 151
2018-12-20 $24.50 $24.50 $24.50 $24.50 $21.22 75
2018-12-19 $24.55 $24.55 $24.55 $24.55 $21.26 108
2018-12-18 $24.66 $24.66 $24.62 $24.62 $21.32 250
2018-12-17 $24.74 $24.74 $24.71 $24.71 $21.40 198
2018-12-14 $24.75 $24.75 $24.75 $24.75 $21.43 37
2018-12-13 $24.79 $24.79 $24.79 $24.79 $21.47 56
2018-12-12 $24.82 $24.82 $24.82 $24.82 $21.50 0
2018-12-11 $24.84 $24.84 $24.84 $24.84 $21.52 0
2018-12-10 $24.86 $24.86 $24.84 $24.84 $21.52 202
2018-12-07 $25.02 $25.02 $24.90 $24.90 $21.56 515
2018-12-06 $25.00 $25.01 $24.99 $25.01 $21.66 3,100
2018-12-04 $25.05 $25.05 $25.05 $25.05 $21.69 951
2018-12-03 $25.09 $25.09 $25.09 $25.09 $21.73 73
2018-11-30 $25.06 $25.09 $25.06 $25.09 $21.73 136
2018-11-29 $25.20 $25.20 $25.20 $25.20 $21.78 0
2018-11-28 $25.20 $25.20 $25.20 $25.20 $21.78 90
2018-11-27 $25.20 $25.20 $25.20 $25.20 $21.78 0
2018-11-26 $25.20 $25.20 $25.20 $25.20 $21.78 0
2018-11-23 $25.20 $25.20 $25.20 $25.20 $21.78 133
2018-11-21 $25.19 $25.19 $25.19 $25.19 $21.77 0
2018-11-20 $25.20 $25.22 $25.19 $25.19 $21.77 2,109
2018-11-19 $25.22 $25.22 $25.21 $25.21 $21.79 410
2018-11-16 $25.27 $25.27 $25.27 $25.27 $21.84 400
2018-11-15 $25.27 $25.27 $25.27 $25.27 $21.84 463
2018-11-14 $25.24 $25.24 $25.24 $25.24 $21.81 2,200
2018-11-13 $25.22 $25.22 $25.22 $25.22 $21.80 100
2018-11-12 $25.23 $25.23 $25.23 $25.23 $21.81 1
2018-11-09 $25.28 $25.28 $25.23 $25.23 $21.81 661
2018-11-08 $25.22 $25.22 $25.22 $25.22 $21.80 0
2018-11-07 $25.22 $25.22 $25.22 $25.22 $21.80 1
2018-11-06 $25.22 $25.22 $25.22 $25.22 $21.80 0
2018-11-05 $25.22 $25.22 $25.22 $25.22 $21.80 1,410,000
2018-11-02 $25.17 $25.17 $25.17 $25.17 $21.76 1,009
2018-11-01 $25.17 $25.17 $25.17 $25.17 $21.75 0
2018-10-31 $25.18 $25.18 $25.17 $25.17 $21.75 600
2018-10-30 $25.33 $25.33 $25.33 $25.33 $21.82 251
2018-10-29 $25.32 $25.32 $25.32 $25.32 $21.81 0
2018-10-26 $25.32 $25.33 $25.31 $25.32 $21.81 1,221
2018-10-25 $25.32 $25.32 $25.32 $25.32 $21.81 0
2018-10-24 $25.32 $25.32 $25.32 $25.32 $21.81 300
2018-10-23 $25.33 $25.33 $25.33 $25.33 $21.82 583
2018-10-22 $25.35 $25.35 $25.35 $25.35 $21.84 1,304
2018-10-19 $25.33 $25.33 $25.33 $25.33 $21.82 0
2018-10-18 $25.33 $25.33 $25.33 $25.33 $21.82 100
2018-10-17 $25.35 $25.35 $25.35 $25.35 $21.84 100
2018-10-16 $25.33 $25.33 $25.33 $25.33 $21.82 0
2018-10-15 $25.33 $25.33 $25.33 $25.33 $21.82 0
2018-10-12 $25.33 $25.33 $25.33 $25.33 $21.82 162
2018-10-11 $25.27 $25.27 $25.24 $25.26 $21.76 591
2018-10-10 $25.32 $25.32 $25.32 $25.32 $21.81 0
2018-10-09 $25.32 $25.32 $25.32 $25.32 $21.81 0
2018-10-08 $25.32 $25.32 $25.32 $25.32 $21.81 0
2018-10-05 $25.32 $25.32 $25.32 $25.32 $21.81 162
2018-10-04 $25.27 $25.27 $25.27 $25.27 $21.77 197
2018-10-03 $25.33 $25.33 $25.33 $25.33 $21.82 0
2018-10-02 $25.33 $25.33 $25.33 $25.33 $21.82 5,600
2018-10-01 $25.32 $25.32 $25.32 $25.32 $21.81 168
2018-09-28 $25.26 $25.27 $25.26 $25.26 $21.76 3,794
2018-09-27 $25.36 $25.36 $25.36 $25.36 $21.79 0
2018-09-26 $25.36 $25.36 $25.36 $25.36 $21.79 0
2018-09-25 $25.36 $25.36 $25.36 $25.36 $21.79 100
2018-09-24 $25.35 $25.83 $25.35 $25.35 $21.78 15,086
2018-09-21 $25.35 $25.35 $25.35 $25.35 $21.78 50,000
2018-09-20 $25.36 $25.36 $25.36 $25.36 $21.79 42,350
2018-09-19 $25.33 $25.33 $25.33 $25.33 $21.76 51,500
2018-09-18 $25.33 $25.33 $25.33 $25.33 $21.76 205,577
2018-09-17 $25.24 $25.24 $25.24 $25.24 $21.68 0
2018-09-14 $25.24 $25.24 $25.24 $25.24 $21.68 0
2018-09-13 $25.24 $25.24 $25.24 $25.24 $21.68 0
2018-09-12 $25.24 $25.24 $25.24 $25.24 $21.68 0
2018-09-11 $25.24 $25.24 $25.24 $25.24 $21.68 0
2018-09-10 $25.24 $25.24 $25.24 $25.24 $21.68 0
2018-09-07 $25.24 $25.24 $25.24 $25.24 $21.68 0
2018-09-06 $25.24 $25.24 $25.24 $25.24 $21.68 10,000
2018-09-05 $25.16 $25.16 $25.16 $25.16 $21.61 0
2018-09-04 $25.16 $25.16 $25.16 $25.16 $21.61 0
2018-08-31 $25.16 $25.16 $25.16 $25.16 $21.61 0
2018-08-30 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-29 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-28 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-27 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-24 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-23 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-22 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-21 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-20 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-17 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-16 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-15 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-14 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-13 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-10 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-09 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-08 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-07 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-06 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-03 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-02 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-08-01 $25.16 $25.16 $25.16 $25.16 $21.52 0
2018-07-31 $25.23 $25.23 $25.23 $25.23 $21.59 0
2018-07-30 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-27 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-26 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-25 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-24 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-23 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-20 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-19 $25.23 $25.23 $25.23 $25.23 $21.52 1
2018-07-18 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-17 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-16 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-13 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-12 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-11 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-10 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-09 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-06 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-05 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-03 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-07-02 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-06-29 $25.23 $25.23 $25.23 $25.23 $21.52 0
2018-06-28 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-27 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-26 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-25 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-22 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-21 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-20 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-19 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-18 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-15 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-14 $25.25 $25.25 $25.25 $25.25 $21.52 249,900
2018-06-13 $25.25 $25.25 $25.25 $25.25 $21.52 0
2018-06-12 $25.25 $25.25 $25.25 $25.25 $21.52 249,900
2018-06-11 $25.18 $25.18 $25.18 $25.18 $21.46 248,000
2018-06-08 $25.20 $25.20 $25.20 $25.20 $21.48 0
2018-06-07 $25.20 $25.20 $25.20 $25.20 $21.48 0
2018-06-06 $25.20 $25.20 $25.20 $25.20 $21.48 0
2018-06-05 $25.20 $25.20 $25.20 $25.20 $21.48 0
2018-06-04 $25.20 $25.20 $25.20 $25.20 $21.48 0
2018-06-01 $25.14 $25.20 $25.14 $25.20 $21.48 201

Franklin Liberty Senior Loan ETF (FLBL) News Headlines

Recent Franklin Liberty Senior Loan ETF (FLBL) News
Similar Companies to Franklin Liberty Senior Loan ETF (FLBL) 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.