Franklin FTSE Brazil ETF (FLBR) Exchange: NYSE ARCA

Data as of March 28, 2024

$19.36 ($-0.22) -1.12%

Franklin FTSE Brazil ETF - Daily Information
Click for more stock information on Franklin FTSE Brazil ETF.
Daily Information Data
Date March 28, 2024
Open $19.50
Previous Close $19.36
High $19.50
Low $19.35
Adjusted Open $19.50
Previous Adjusted Close $19.36
Adjusted High $19.50
Adjusted Low $19.35

About Franklin FTSE Brazil ETF (FLBR)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Brazil Capped Index and in depositary receipts representing such securities. The FTSE Brazil 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 Brazil Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Brazil Capped Index’s weight. The FTSE Brazil Capped Index is based on the FTSE Brazil Index and is designed to measure the performance of Brazilian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Brazil Capped Index based on measures such as the company’s place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Brazil Capped Index was comprised of 91 securities with capitalizations ranging from $368 million to $50.06 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 Brazil 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 Brazil 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 Brazil Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Brazil Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Brazil Capped Index. In these circumstances, the Fund may use a “representative sampling” strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Brazil Capped Index, but may not track the FTSE Brazil Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Brazil 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 Brazil Capped Index, including securities that resemble those included in the FTSE Brazil Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Brazil Capped Index is concentrated. As of May 29, 2020, the FTSE Brazil Capped Index was concentrated in the financials sector.

Historical Stock Data for Franklin FTSE Brazil ETF (FLBR)

Date Open High Low Close Adj.Close Volume
2024-03-15 $19.50 $19.50 $19.35 $19.36 $19.36 10,884
2024-03-14 $19.62 $19.70 $19.48 $19.58 $19.58 224,661
2024-03-13 $19.59 $19.76 $19.59 $19.69 $19.69 49,470
2024-03-12 $19.44 $19.69 $19.40 $19.63 $19.63 255,400
2024-03-11 $19.28 $19.52 $19.28 $19.36 $19.36 74,856
2024-03-08 $19.37 $19.55 $19.32 $19.46 $19.46 147,644
2024-03-07 $19.94 $19.96 $19.83 $19.92 $19.92 68,019
2024-03-06 $19.98 $20.03 $19.90 $19.93 $19.93 108,026
2024-03-05 $19.82 $19.90 $19.72 $19.75 $19.75 14,171
2024-03-04 $19.92 $19.92 $19.79 $19.79 $19.79 95,016
2024-03-01 $19.97 $20.02 $19.84 $19.95 $19.95 12,414
2024-02-29 $19.89 $19.89 $19.78 $19.85 $19.85 16,878
2024-02-28 $20.28 $20.29 $19.99 $20.01 $20.01 42,034
2024-02-27 $20.24 $20.47 $20.24 $20.47 $20.47 46,311
2024-02-26 $19.96 $20.08 $19.89 $19.98 $19.98 42,113
2024-02-23 $20.06 $20.06 $19.87 $19.89 $19.89 19,892
2024-02-22 $20.27 $20.27 $20.12 $20.12 $20.12 14,906
2024-02-21 $20.21 $20.25 $20.10 $20.22 $20.22 16,111
2024-02-20 $20.13 $20.20 $20.12 $20.20 $20.20 36,064
2024-02-16 $19.78 $19.95 $19.75 $19.92 $19.92 16,394
2024-02-15 $19.69 $19.75 $19.60 $19.75 $19.75 8,018
2024-02-14 $19.60 $19.69 $19.55 $19.58 $19.58 43,074
2024-02-13 $19.55 $19.68 $19.25 $19.42 $19.42 85,838
2024-02-12 $19.75 $20.08 $19.75 $19.97 $19.97 20,773
2024-02-09 $19.73 $19.84 $19.70 $19.77 $19.77 16,297
2024-02-08 $19.94 $19.94 $19.67 $19.69 $19.69 20,805
2024-02-07 $20.05 $20.09 $19.98 $20.08 $20.08 18,938
2024-02-06 $19.92 $20.15 $19.92 $20.15 $20.15 11,703
2024-02-05 $19.62 $19.64 $19.36 $19.62 $19.62 16,404
2024-02-02 $19.72 $19.73 $19.56 $19.63 $19.63 22,476
2024-02-01 $19.91 $20.05 $19.82 $20.05 $20.05 14,403
2024-01-31 $20.02 $20.13 $19.78 $19.78 $19.78 21,597
2024-01-30 $19.76 $19.80 $19.56 $19.74 $19.74 1,090,151
2024-01-29 $19.98 $19.98 $19.79 $19.88 $19.88 13,509
2024-01-26 $20.04 $20.12 $19.94 $20.09 $20.09 7,462
2024-01-25 $19.91 $20.01 $19.85 $19.93 $19.93 19,640
2024-01-24 $20.05 $20.08 $19.77 $19.79 $19.79 52,742
2024-01-23 $19.61 $19.77 $19.49 $19.77 $19.77 55,887
2024-01-22 $19.59 $19.74 $19.32 $19.42 $19.42 42,066
2024-01-19 $19.70 $19.78 $19.66 $19.77 $19.77 8,548
2024-01-18 $19.82 $19.82 $19.68 $19.77 $19.77 38,763
2024-01-17 $19.96 $20.00 $19.89 $19.94 $19.94 27,701
2024-01-16 $20.40 $20.40 $20.05 $20.07 $20.07 82,389
2024-01-12 $20.74 $20.80 $20.56 $20.61 $20.61 11,811
2024-01-11 $20.54 $20.57 $20.34 $20.50 $20.50 15,452
2024-01-10 $20.42 $20.44 $20.33 $20.39 $20.39 22,015
2024-01-09 $20.56 $20.58 $20.42 $20.43 $20.43 25,149
2024-01-08 $20.55 $20.75 $20.55 $20.74 $20.74 52,172
2024-01-05 $20.58 $20.80 $20.57 $20.68 $20.68 26,005
2024-01-04 $20.37 $20.56 $20.36 $20.47 $20.47 31,085
2024-01-03 $20.60 $20.76 $20.60 $20.65 $20.65 28,625
2024-01-02 $20.82 $20.88 $20.49 $20.57 $20.57 111,210
2023-12-29 $21.05 $21.08 $20.89 $20.95 $20.95 116,093
2023-12-28 $21.10 $21.18 $21.02 $21.07 $21.07 10,468
2023-12-27 $21.08 $21.19 $21.06 $21.13 $21.13 39,102
2023-12-26 $20.96 $21.12 $20.96 $21.08 $21.08 18,536
2023-12-22 $20.70 $20.88 $20.70 $20.78 $20.78 9,737
2023-12-21 $20.57 $20.69 $20.49 $20.63 $20.63 23,858
2023-12-20 $20.59 $20.59 $20.28 $20.30 $20.30 7,972
2023-12-19 $20.59 $20.65 $20.54 $20.63 $20.63 21,340
2023-12-18 $20.16 $20.42 $20.14 $20.36 $20.36 37,942
2023-12-15 $20.25 $20.25 $20.03 $20.04 $20.04 224,973
2023-12-14 $20.99 $21.17 $20.93 $21.00 $20.27 51,632
2023-12-13 $20.17 $20.77 $20.07 $20.77 $20.77 38,527
2023-12-12 $20.22 $20.22 $20.00 $20.05 $20.05 14,120
2023-12-11 $20.15 $20.28 $20.15 $20.25 $20.25 93,444
2023-12-08 $20.11 $20.38 $20.11 $20.32 $20.32 10,035
2023-12-07 $20.26 $20.27 $20.11 $20.18 $20.18 101,405
2023-12-06 $20.41 $20.41 $20.12 $20.15 $20.15 87,316
2023-12-05 $20.14 $20.32 $20.10 $20.23 $20.23 8,040
2023-12-04 $20.39 $20.40 $20.12 $20.14 $20.14 22,003
2023-12-01 $20.25 $20.65 $20.25 $20.60 $20.60 12,635
2023-11-30 $20.16 $20.35 $20.12 $20.35 $20.35 18,656
2023-11-29 $20.33 $20.39 $20.19 $20.19 $20.19 24,476
2023-11-28 $20.14 $20.51 $20.14 $20.39 $20.39 27,617
2023-11-27 $20.18 $20.20 $19.99 $20.14 $20.14 8,444
2023-11-24 $20.21 $20.32 $20.14 $20.17 $20.17 13,027
2023-11-22 $20.38 $20.40 $20.14 $20.17 $20.17 11,289
2023-11-21 $20.33 $20.33 $20.08 $20.18 $20.18 47,752
2023-11-20 $20.25 $20.48 $20.21 $20.40 $20.40 19,928
2023-11-17 $20.07 $20.22 $20.02 $20.04 $20.04 16,175
2023-11-16 $20.09 $20.17 $19.92 $20.16 $20.16 28,328
2023-11-15 $20.12 $20.24 $20.00 $20.13 $20.13 28,384
2023-11-14 $19.90 $20.01 $19.87 $19.97 $19.97 13,845
2023-11-13 $19.25 $19.39 $19.25 $19.36 $19.36 8,176
2023-11-10 $19.25 $19.42 $19.25 $19.38 $19.38 37,999
2023-11-09 $19.27 $19.33 $18.97 $19.04 $19.04 11,676
2023-11-08 $19.31 $19.31 $19.14 $19.14 $19.14 2,440
2023-11-07 $19.34 $19.41 $19.28 $19.30 $19.30 22,151
2023-11-06 $19.12 $19.18 $19.05 $19.15 $19.15 19,349
2023-11-03 $18.91 $19.11 $18.91 $19.07 $19.07 19,215
2023-11-02 $18.63 $18.89 $18.59 $18.80 $18.80 46,803
2023-11-01 $17.93 $18.38 $17.93 $18.32 $18.32 51,334
2023-10-31 $17.57 $17.82 $17.57 $17.78 $17.78 26,735
2023-10-30 $18.17 $18.17 $17.66 $17.66 $17.66 17,473
2023-10-27 $18.50 $18.50 $17.88 $17.92 $17.92 7,918
2023-10-26 $17.98 $18.24 $17.96 $18.21 $18.21 14,409
2023-10-25 $18.10 $18.10 $17.88 $17.92 $17.92 12,924
2023-10-24 $17.94 $18.14 $17.94 $18.12 $18.12 23,429
2023-10-23 $17.79 $18.07 $17.75 $17.84 $17.84 15,007
2023-10-20 $17.94 $17.95 $17.79 $17.90 $17.90 5,974
2023-10-19 $17.94 $18.12 $17.94 $18.00 $18.00 11,180
2023-10-18 $18.13 $18.13 $17.96 $17.97 $17.97 19,265
2023-10-17 $18.41 $18.50 $18.26 $18.31 $18.31 6,570
2023-10-16 $18.24 $18.38 $18.21 $18.36 $18.36 4,451
2023-10-13 $18.30 $18.34 $18.05 $18.07 $18.07 6,798
2023-10-12 $18.34 $18.34 $17.91 $18.03 $18.03 9,268
2023-10-11 $18.37 $18.38 $18.19 $18.37 $18.37 14,181
2023-10-10 $18.03 $18.31 $18.02 $18.28 $18.28 10,311
2023-10-09 $17.52 $17.82 $17.47 $17.82 $17.82 10,035
2023-10-06 $17.16 $17.60 $17.01 $17.55 $17.55 30,253
2023-10-05 $17.50 $17.50 $17.26 $17.38 $17.38 30,480
2023-10-04 $17.48 $17.63 $17.30 $17.47 $17.47 70,123
2023-10-03 $17.89 $17.98 $17.43 $17.43 $17.43 93,735
2023-10-02 $18.30 $18.30 $17.95 $18.03 $18.03 710,875
2023-09-29 $18.47 $18.48 $18.28 $18.39 $18.39 111,573
2023-09-28 $17.93 $18.27 $17.92 $18.22 $18.22 10,424
2023-09-27 $18.27 $18.27 $17.78 $18.00 $18.00 43,262
2023-09-26 $18.39 $18.40 $18.18 $18.18 $18.18 7,146
2023-09-25 $18.54 $18.57 $18.46 $18.57 $18.57 10,648
2023-09-22 $18.78 $18.82 $18.65 $18.68 $18.68 6,010
2023-09-21 $18.79 $18.90 $18.64 $18.66 $18.66 12,338
2023-09-20 $19.31 $19.48 $19.26 $19.26 $19.26 9,577
2023-09-19 $19.29 $19.29 $19.13 $19.16 $19.16 5,303
2023-09-18 $19.48 $19.49 $19.29 $19.32 $19.32 29,505
2023-09-15 $19.44 $19.46 $19.29 $19.29 $19.29 29,785
2023-09-14 $19.25 $19.43 $19.21 $19.39 $19.39 19,034
2023-09-13 $18.97 $19.16 $18.97 $19.01 $19.01 4,919
2023-09-12 $18.80 $18.87 $18.79 $18.84 $18.84 8,684
2023-09-11 $18.64 $18.75 $18.54 $18.75 $18.75 19,375
2023-09-08 $18.33 $18.41 $18.23 $18.34 $18.34 29,244
2023-09-07 $18.31 $18.31 $18.08 $18.08 $18.08 30,648
2023-09-06 $18.62 $18.76 $18.44 $18.45 $18.45 12,894
2023-09-05 $18.62 $18.80 $18.60 $18.64 $18.64 215,892
2023-09-01 $18.91 $18.93 $18.73 $18.86 $18.86 8,737
2023-08-31 $18.85 $18.85 $18.51 $18.51 $18.51 11,615
2023-08-30 $19.26 $19.26 $19.06 $19.07 $19.07 14,675
2023-08-29 $19.00 $19.31 $18.94 $19.26 $19.26 215,084
2023-08-28 $18.73 $19.00 $18.67 $19.00 $19.00 16,901
2023-08-25 $18.84 $18.91 $18.66 $18.74 $18.74 410,934
2023-08-24 $19.03 $19.16 $18.91 $18.92 $18.92 29,039
2023-08-23 $18.88 $19.16 $18.73 $19.13 $19.13 11,635
2023-08-22 $18.37 $18.54 $18.32 $18.53 $18.53 729,593
2023-08-21 $18.15 $18.15 $18.03 $18.09 $18.09 62,002
2023-08-18 $18.09 $18.34 $18.09 $18.27 $18.27 8,358
2023-08-17 $18.44 $18.50 $18.15 $18.15 $18.15 46,218
2023-08-16 $18.42 $18.59 $18.26 $18.26 $18.26 9,228
2023-08-15 $18.55 $18.55 $18.37 $18.37 $18.37 79,574
2023-08-14 $18.69 $18.69 $18.47 $18.54 $18.54 32,591
2023-08-11 $19.06 $19.11 $18.87 $18.91 $18.91 17,332
2023-08-10 $19.20 $19.34 $19.04 $19.05 $19.05 18,704
2023-08-09 $19.04 $19.08 $18.90 $18.97 $18.97 46,940
2023-08-08 $18.90 $19.17 $18.80 $19.11 $19.11 20,268
2023-08-07 $19.21 $19.24 $19.03 $19.17 $19.17 45,851
2023-08-04 $19.42 $19.62 $19.17 $19.17 $19.17 18,769
2023-08-03 $19.63 $19.66 $19.29 $19.29 $19.29 26,144
2023-08-02 $19.80 $19.80 $19.57 $19.72 $19.72 62,235
2023-08-01 $19.92 $19.96 $19.72 $19.83 $19.83 22,589
2023-07-31 $20.09 $20.25 $20.07 $20.24 $20.24 20,441
2023-07-28 $19.94 $19.95 $19.86 $19.94 $19.94 38,215
2023-07-27 $20.25 $20.25 $19.76 $19.76 $19.76 25,378
2023-07-26 $20.18 $20.37 $20.12 $20.33 $20.33 18,440
2023-07-25 $20.30 $20.30 $20.12 $20.15 $20.15 110,774
2023-07-24 $19.82 $20.17 $19.81 $20.11 $20.11 34,526
2023-07-21 $19.58 $19.78 $19.58 $19.73 $19.73 13,649
2023-07-20 $19.32 $19.35 $19.21 $19.28 $19.28 14,387
2023-07-19 $19.16 $19.27 $19.03 $19.26 $19.26 10,777
2023-07-18 $19.20 $19.33 $19.14 $19.22 $19.22 24,870
2023-07-17 $19.01 $19.31 $18.87 $19.31 $19.31 12,070
2023-07-14 $19.41 $19.43 $19.23 $19.23 $19.23 8,668
2023-07-13 $19.39 $19.54 $19.39 $19.48 $19.48 10,463
2023-07-12 $19.28 $19.43 $19.10 $19.10 $19.10 29,458
2023-07-11 $18.57 $19.01 $18.46 $18.96 $18.96 13,965
2023-07-10 $19.07 $19.07 $18.93 $18.94 $18.94 19,178
2023-07-07 $19.02 $19.29 $19.02 $19.15 $19.15 8,998
2023-07-06 $19.01 $19.11 $18.65 $18.71 $18.71 19,577
2023-07-05 $19.26 $19.46 $19.20 $19.35 $19.35 20,947
2023-07-03 $19.54 $19.63 $19.54 $19.54 $19.54 12,913
2023-06-30 $19.36 $19.47 $19.27 $19.32 $19.32 97,883
2023-06-29 $19.00 $19.22 $18.98 $19.22 $19.22 19,987
2023-06-28 $19.08 $19.11 $18.92 $18.96 $18.96 61,402
2023-06-27 $19.57 $19.58 $19.14 $19.32 $19.32 20,889
2023-06-26 $19.50 $19.63 $19.39 $19.51 $19.51 16,355
2023-06-23 $19.46 $19.63 $19.38 $19.51 $19.51 17,596
2023-06-22 $19.63 $19.63 $19.46 $19.60 $19.60 53,826
2023-06-21 $19.55 $19.84 $19.55 $19.80 $19.80 6,149
2023-06-20 $19.55 $19.57 $19.39 $19.51 $19.51 13,791
2023-06-16 $19.24 $19.48 $19.16 $19.30 $19.30 14,788
2023-06-15 $20.60 $20.67 $20.53 $20.67 $20.67 11,693
2023-06-14 $20.12 $20.47 $20.08 $20.47 $20.47 21,243
2023-06-13 $20.09 $20.15 $19.88 $19.94 $19.94 60,419
2023-06-12 $19.92 $20.04 $19.80 $20.00 $20.00 8,895
2023-06-09 $19.68 $20.01 $19.68 $19.95 $19.95 17,270
2023-06-08 $19.50 $19.62 $19.50 $19.59 $19.59 8,897
2023-06-07 $19.55 $19.55 $19.29 $19.46 $19.46 65,909
2023-06-06 $18.94 $19.32 $18.86 $19.31 $19.31 9,301
2023-06-05 $18.91 $19.00 $18.83 $18.94 $18.94 8,537
2023-06-02 $18.85 $18.87 $18.72 $18.84 $18.84 17,035
2023-06-01 $17.86 $18.29 $17.83 $18.29 $18.29 11,959
2023-05-31 $17.80 $17.84 $17.55 $17.79 $17.79 20,027
2023-05-30 $18.11 $18.11 $17.80 $17.97 $17.97 21,506
2023-05-26 $18.39 $18.53 $18.22 $18.43 $18.43 34,575
2023-05-25 $18.39 $18.39 $18.10 $18.14 $18.14 4,989
2023-05-24 $18.36 $18.38 $18.22 $18.26 $18.26 11,111
2023-05-23 $18.41 $18.63 $18.31 $18.31 $18.31 41,754
2023-05-22 $18.59 $18.62 $18.39 $18.40 $18.40 39,846
2023-05-19 $18.31 $18.49 $18.29 $18.42 $18.42 10,429
2023-05-18 $18.24 $18.40 $18.16 $18.40 $18.40 2,119,034
2023-05-17 $18.43 $18.48 $18.29 $18.43 $18.43 8,720
2023-05-16 $18.63 $18.64 $18.19 $18.20 $18.20 22,857
2023-05-15 $18.42 $18.53 $18.35 $18.52 $18.52 59,413
2023-05-12 $18.18 $18.41 $18.18 $18.35 $18.35 27,045
2023-05-11 $17.89 $18.21 $17.87 $18.21 $18.21 15,934
2023-05-10 $18.07 $18.08 $17.94 $18.06 $18.06 23,017
2023-05-09 $17.68 $18.00 $17.66 $17.88 $17.88 2,425
2023-05-08 $17.88 $17.91 $17.61 $17.65 $17.65 16,989
2023-05-05 $17.26 $17.76 $17.26 $17.71 $17.71 29,086
2023-05-04 $17.21 $17.23 $16.80 $17.06 $17.06 73,548
2023-05-03 $16.93 $17.10 $16.83 $17.04 $17.04 19,091
2023-05-02 $17.22 $17.22 $16.81 $16.87 $16.87 137,908
2023-05-01 $17.39 $17.46 $17.20 $17.26 $17.26 53,543
2023-04-28 $17.17 $17.42 $17.11 $17.40 $17.40 16,577
2023-04-27 $17.09 $17.23 $17.01 $17.22 $17.22 11,474
2023-04-26 $16.99 $17.07 $16.91 $16.91 $16.91 13,964
2023-04-25 $17.06 $17.07 $16.86 $17.00 $17.00 11,342
2023-04-24 $17.07 $17.26 $17.01 $17.20 $17.20 27,191
2023-04-21 $17.20 $17.20 $16.91 $17.04 $17.04 14,071
2023-04-20 $17.27 $17.31 $17.20 $17.22 $17.22 7,134
2023-04-19 $17.42 $17.42 $17.04 $17.08 $17.08 32,216
2023-04-18 $17.69 $17.87 $17.59 $17.85 $17.85 14,982
2023-04-17 $18.01 $18.06 $17.87 $17.93 $17.93 25,846
2023-04-14 $17.66 $18.06 $17.66 $18.06 $18.06 16,244
2023-04-13 $18.04 $18.20 $17.96 $18.02 $18.02 829,177
2023-04-12 $18.08 $18.25 $18.02 $18.09 $18.09 28,691
2023-04-11 $17.42 $17.76 $17.42 $17.71 $17.71 21,368
2023-04-10 $16.70 $16.84 $16.70 $16.79 $16.79 36,354
2023-04-06 $16.69 $16.71 $16.59 $16.66 $16.66 10,458
2023-04-05 $16.78 $16.83 $16.60 $16.75 $16.75 17,893
2023-04-04 $16.89 $16.96 $16.74 $16.82 $16.82 76,784
2023-04-03 $16.69 $16.77 $16.66 $16.77 $16.77 20,477
2023-03-31 $17.08 $17.12 $16.73 $16.82 $16.82 45,761
2023-03-30 $17.04 $17.04 $16.72 $16.97 $16.97 21,391
2023-03-29 $16.46 $16.65 $16.34 $16.57 $16.57 36,426
2023-03-28 $16.28 $16.45 $16.28 $16.36 $16.36 35,310
2023-03-27 $15.91 $16.02 $15.83 $16.02 $16.02 8,305
2023-03-24 $15.47 $15.75 $15.44 $15.75 $15.75 23,611
2023-03-23 $16.05 $16.05 $15.35 $15.47 $15.47 36,145
2023-03-22 $16.02 $16.06 $15.95 $16.03 $16.03 16,617
2023-03-21 $16.20 $16.20 $16.10 $16.11 $16.11 12,372
2023-03-20 $16.22 $16.24 $16.04 $16.08 $16.08 75,048
2023-03-17 $16.31 $16.31 $16.15 $16.22 $16.22 12,623
2023-03-16 $16.24 $16.52 $16.15 $16.46 $16.46 42,968
2023-03-15 $16.06 $16.22 $15.80 $16.18 $16.18 3,125,643
2023-03-14 $16.58 $16.61 $16.32 $16.42 $16.42 19,207
2023-03-13 $16.34 $16.62 $16.32 $16.37 $16.37 15,029
2023-03-10 $16.75 $16.97 $16.57 $16.65 $16.65 15,436
2023-03-09 $17.34 $17.36 $17.05 $17.06 $17.06 7,308
2023-03-08 $17.25 $17.39 $17.21 $17.33 $17.33 17,288
2023-03-07 $16.94 $16.95 $16.69 $16.79 $16.79 9,624
2023-03-06 $16.67 $17.05 $16.60 $17.04 $17.04 15,656
2023-03-03 $16.73 $16.81 $16.70 $16.73 $16.73 6,738
2023-03-02 $16.77 $16.87 $16.60 $16.61 $16.61 10,792
2023-03-01 $16.75 $16.85 $16.60 $16.85 $16.85 157,535
2023-02-28 $16.99 $16.99 $16.73 $16.73 $16.73 14,613
2023-02-27 $16.98 $17.16 $16.86 $16.96 $16.96 86,164
2023-02-24 $17.17 $17.17 $16.92 $16.98 $16.98 26,723
2023-02-23 $17.67 $17.74 $17.29 $17.48 $17.48 557,434
2023-02-22 $17.36 $17.49 $17.14 $17.34 $17.34 405,439
2023-02-21 $17.74 $17.78 $17.42 $17.43 $17.43 10,502
2023-02-17 $17.64 $17.80 $17.57 $17.70 $17.70 5,343
2023-02-16 $17.41 $17.78 $17.31 $17.69 $17.69 144,320
2023-02-15 $17.53 $17.68 $17.41 $17.58 $17.58 23,275
2023-02-14 $17.62 $17.73 $17.35 $17.45 $17.45 17,096
2023-02-13 $17.56 $17.67 $17.56 $17.62 $17.62 5,701
2023-02-10 $17.25 $17.39 $17.17 $17.36 $17.36 9,211
2023-02-09 $17.52 $17.52 $17.14 $17.18 $17.18 31,823
2023-02-08 $17.54 $17.75 $17.32 $17.64 $17.64 10,330
2023-02-07 $17.50 $17.59 $17.27 $17.31 $17.31 18,406
2023-02-06 $17.39 $17.63 $17.28 $17.63 $17.63 19,208
2023-02-03 $17.95 $18.06 $17.58 $17.69 $17.69 44,495
2023-02-02 $18.80 $18.80 $18.15 $18.20 $18.20 27,228
2023-02-01 $18.46 $18.55 $18.15 $18.46 $18.46 16,654
2023-01-31 $18.59 $18.71 $18.53 $18.67 $18.67 73,498
2023-01-30 $18.48 $18.49 $18.26 $18.28 $18.28 8,595
2023-01-27 $18.58 $18.58 $18.32 $18.37 $18.37 14,869
2023-01-26 $18.78 $18.83 $18.63 $18.83 $18.83 10,243
2023-01-25 $18.32 $18.78 $18.32 $18.76 $18.76 10,589
2023-01-24 $18.20 $18.31 $18.14 $18.31 $18.31 11,755
2023-01-23 $17.99 $18.19 $17.95 $17.99 $17.99 40,935
2023-01-20 $18.04 $18.06 $17.95 $17.97 $17.97 7,434
2023-01-19 $18.02 $18.31 $17.84 $18.22 $18.22 2,486,537
2023-01-18 $18.56 $18.57 $18.05 $18.05 $18.05 73,358
2023-01-17 $18.00 $18.19 $17.94 $18.17 $18.17 1,213,409
2023-01-13 $18.03 $18.26 $18.03 $18.13 $18.13 25,840
2023-01-12 $18.13 $18.47 $17.91 $18.30 $18.30 20,650
2023-01-11 $17.90 $18.16 $17.80 $18.16 $18.16 7,736
2023-01-10 $17.48 $17.82 $17.44 $17.77 $17.77 10,635
2023-01-09 $17.13 $17.44 $17.05 $17.25 $17.25 31,595
2023-01-06 $17.21 $17.42 $17.07 $17.42 $17.42 90,778
2023-01-05 $16.45 $16.80 $16.43 $16.80 $16.80 41,363
2023-01-04 $15.95 $16.21 $15.89 $16.21 $16.21 25,420
2023-01-03 $16.47 $16.54 $15.95 $15.95 $15.95 46,922
2022-12-30 $17.28 $17.49 $17.10 $17.23 $17.23 143,081
2022-12-29 $17.79 $17.79 $17.31 $17.40 $17.40 36,194
2022-12-28 $17.42 $17.59 $17.36 $17.50 $17.50 14,466
2022-12-27 $17.10 $17.24 $17.04 $17.16 $17.16 44,028
2022-12-23 $17.76 $17.90 $17.68 $17.78 $17.78 22,636
2022-12-22 $17.41 $17.49 $17.25 $17.39 $17.39 21,791
2022-12-21 $17.16 $17.26 $17.05 $17.25 $17.25 30,529
2022-12-20 $17.03 $17.29 $17.03 $17.14 $17.14 45,658
2022-12-19 $16.26 $16.48 $16.14 $16.48 $16.48 11,271
2022-12-16 $16.24 $16.31 $16.08 $16.10 $16.10 33,981
2022-12-15 $17.41 $17.56 $17.15 $17.29 $16.24 867,308
2022-12-14 $17.04 $17.38 $16.84 $17.25 $16.20 70,048
2022-12-13 $17.87 $17.91 $17.25 $17.29 $17.29 21,155
2022-12-12 $17.61 $17.74 $17.29 $17.74 $17.74 55,154
2022-12-09 $18.19 $18.40 $18.19 $18.20 $18.20 20,573
2022-12-08 $18.60 $18.65 $18.20 $18.23 $18.23 10,513
2022-12-07 $18.64 $18.80 $18.53 $18.60 $18.60 10,607
2022-12-06 $18.60 $18.77 $18.33 $18.66 $18.66 291,477
2022-12-05 $18.77 $18.82 $18.41 $18.41 $18.41 24,654
2022-12-02 $19.25 $19.48 $19.05 $19.05 $19.05 28,515
2022-12-01 $19.20 $19.23 $18.95 $19.00 $19.00 160,943
2022-11-30 $18.87 $19.23 $18.68 $19.20 $19.20 13,232
2022-11-29 $18.50 $18.83 $18.50 $18.66 $18.66 13,328
2022-11-28 $17.94 $18.14 $17.94 $18.06 $18.06 19,616
2022-11-25 $18.35 $18.38 $18.07 $18.07 $18.07 7,101
2022-11-23 $17.89 $18.06 $17.80 $18.04 $18.04 12,041
2022-11-22 $18.26 $18.26 $17.83 $17.98 $17.98 18,076
2022-11-21 $18.24 $18.39 $17.90 $18.39 $18.39 21,353
2022-11-18 $18.28 $18.28 $17.94 $17.99 $17.99 38,640
2022-11-17 $17.51 $18.01 $17.48 $18.00 $18.00 53,130
2022-11-16 $18.69 $18.75 $18.04 $18.12 $18.12 40,191
2022-11-15 $19.39 $19.39 $18.83 $18.87 $18.87 35,928
2022-11-14 $18.67 $19.19 $18.66 $18.84 $18.84 19,977
2022-11-11 $18.37 $18.85 $18.37 $18.69 $18.69 23,184
2022-11-10 $18.57 $18.57 $17.88 $18.07 $18.07 37,087
2022-11-09 $19.80 $20.04 $19.32 $19.40 $19.40 1,094,067
2022-11-08 $19.88 $20.21 $19.81 $19.96 $19.96 214,961
2022-11-07 $20.52 $20.58 $19.80 $19.85 $19.85 997,359
2022-11-04 $20.99 $21.09 $20.66 $20.68 $20.68 199,883
2022-11-03 $19.75 $20.37 $19.75 $20.21 $20.21 148,455
2022-11-02 $20.18 $20.26 $19.69 $19.70 $19.70 83,036
2022-11-01 $19.96 $20.63 $19.96 $20.35 $20.35 1,310,137
2022-10-31 $18.95 $19.96 $18.90 $19.94 $19.94 266,762
2022-10-28 $19.09 $19.24 $19.08 $19.24 $19.24 7,448
2022-10-27 $18.97 $19.75 $18.97 $19.33 $19.33 18,788
2022-10-26 $18.99 $19.21 $18.73 $18.73 $18.73 8,140
2022-10-25 $19.30 $19.59 $19.25 $19.26 $19.26 51,156
2022-10-24 $20.16 $20.16 $19.52 $19.57 $19.57 218,666
2022-10-21 $20.03 $21.00 $20.03 $20.87 $20.87 47,139
2022-10-20 $19.95 $20.16 $19.92 $20.11 $20.11 9,110
2022-10-19 $19.52 $19.77 $19.52 $19.77 $19.77 6,760
2022-10-18 $19.62 $19.64 $19.39 $19.64 $19.64 13,295
2022-10-17 $19.13 $19.43 $19.11 $19.17 $19.17 9,124
2022-10-14 $19.37 $19.38 $18.75 $18.75 $18.75 14,965
2022-10-13 $18.88 $19.70 $18.88 $19.39 $19.39 29,531
2022-10-12 $19.27 $19.33 $19.16 $19.25 $19.25 30,086
2022-10-11 $19.73 $19.82 $19.41 $19.42 $19.42 9,927
2022-10-10 $19.98 $20.06 $19.77 $19.87 $19.87 25,258
2022-10-07 $20.09 $20.09 $19.86 $19.87 $19.87 7,387
2022-10-06 $20.23 $20.26 $20.09 $20.13 $20.13 14,877
2022-10-05 $19.82 $20.21 $19.79 $20.11 $20.11 5,491
2022-10-04 $20.31 $20.35 $19.83 $19.97 $19.97 13,937
2022-10-03 $19.29 $20.00 $19.24 $19.97 $19.97 58,244
2022-09-30 $17.70 $18.28 $17.70 $18.15 $18.15 9,033
2022-09-29 $17.71 $17.83 $17.48 $17.83 $17.83 18,819
2022-09-28 $18.06 $18.11 $17.91 $18.04 $18.04 8,495
2022-09-27 $18.24 $18.37 $17.95 $17.97 $17.97 10,845
2022-09-26 $18.43 $18.62 $17.96 $18.08 $18.08 21,549
2022-09-23 $19.23 $19.23 $18.77 $18.93 $18.93 20,533
2022-09-22 $19.44 $19.88 $19.23 $19.88 $19.88 26,066
2022-09-21 $19.48 $19.62 $19.12 $19.26 $19.26 25,728
2022-09-20 $19.15 $19.51 $19.10 $19.46 $19.46 58,034
2022-09-19 $18.37 $19.31 $18.35 $19.29 $19.29 24,035
2022-09-16 $18.37 $18.55 $18.31 $18.53 $18.53 18,341
2022-09-15 $18.90 $18.95 $18.70 $18.73 $18.73 6,823
2022-09-14 $19.09 $19.17 $18.98 $19.06 $19.06 11,576
2022-09-13 $19.24 $19.49 $19.01 $19.04 $19.04 25,115
2022-09-12 $19.81 $19.92 $19.71 $19.86 $19.86 8,537
2022-09-09 $19.16 $19.44 $19.15 $19.44 $19.44 11,137
2022-09-08 $18.82 $19.04 $18.56 $18.84 $18.84 2,170,357
2022-09-07 $18.62 $18.97 $18.39 $18.87 $18.87 39,421
2022-09-06 $18.97 $18.97 $18.66 $18.71 $18.71 14,576
2022-09-02 $19.18 $19.38 $19.05 $19.06 $19.06 6,604
2022-09-01 $18.95 $18.95 $18.58 $18.87 $18.87 27,809
2022-08-31 $19.00 $19.26 $18.88 $18.90 $18.90 15,562
2022-08-30 $19.97 $19.97 $19.27 $19.34 $19.34 54,138
2022-08-29 $19.77 $20.18 $19.77 $19.97 $19.97 6,139
2022-08-26 $19.96 $19.99 $19.74 $19.80 $19.80 4,533
2022-08-25 $19.83 $19.85 $19.71 $19.85 $19.85 6,722
2022-08-24 $19.76 $20.02 $19.76 $19.79 $19.79 11,907
2022-08-23 $19.32 $19.91 $19.32 $19.84 $19.84 1,591,729
2022-08-22 $18.97 $19.16 $18.89 $19.10 $19.10 3,846
2022-08-19 $19.36 $19.36 $19.10 $19.23 $19.23 3,028
2022-08-18 $19.74 $19.74 $19.45 $19.63 $19.63 7,021
2022-08-17 $19.35 $19.71 $19.35 $19.60 $19.60 8,889
2022-08-16 $19.72 $19.72 $19.51 $19.66 $19.66 8,819
2022-08-15 $19.45 $19.80 $19.45 $19.74 $19.74 2,601
2022-08-12 $19.24 $19.68 $19.23 $19.68 $19.68 12,785
2022-08-11 $19.45 $19.47 $18.91 $18.94 $18.94 9,276
2022-08-10 $19.29 $19.40 $19.18 $19.30 $19.30 11,163
2022-08-09 $18.97 $19.00 $18.68 $18.88 $18.88 29,419
2022-08-08 $18.72 $18.86 $18.70 $18.84 $18.84 1,614,648
2022-08-05 $17.86 $18.37 $17.84 $18.31 $18.31 131,801
2022-08-04 $17.80 $18.10 $17.75 $18.04 $18.04 101,259
2022-08-03 $17.45 $17.53 $17.28 $17.48 $17.48 6,900
2022-08-02 $17.47 $17.59 $17.39 $17.42 $17.42 18,198
2022-08-01 $17.57 $17.87 $17.42 $17.54 $17.54 9,673
2022-07-29 $17.66 $17.88 $17.63 $17.75 $17.75 10,690
2022-07-28 $17.47 $17.65 $17.24 $17.65 $17.65 10,910
2022-07-27 $16.80 $17.19 $16.75 $17.19 $17.19 10,166
2022-07-26 $16.67 $16.74 $16.50 $16.58 $16.58 5,135
2022-07-25 $16.35 $16.60 $16.30 $16.59 $16.59 11,686
2022-07-22 $16.20 $16.24 $15.90 $16.00 $16.00 23,807
2022-07-21 $15.96 $15.99 $15.71 $15.99 $15.99 53,942
2022-07-20 $16.11 $16.14 $15.90 $15.98 $15.98 24,257
2022-07-19 $16.08 $16.20 $16.00 $16.07 $16.07 35,449
2022-07-18 $16.08 $16.26 $15.85 $15.90 $15.90 42,067
2022-07-15 $15.65 $15.89 $15.53 $15.87 $15.87 20,833
2022-07-14 $15.66 $15.73 $15.46 $15.66 $15.66 34,058
2022-07-13 $15.95 $16.27 $15.95 $16.06 $16.06 46,883
2022-07-12 $15.89 $16.14 $15.86 $15.97 $15.97 1,046,260
2022-07-11 $16.47 $16.47 $16.13 $16.18 $16.18 1,544,445
2022-07-08 $16.93 $16.93 $16.78 $16.88 $16.88 10,058
2022-07-07 $16.59 $16.75 $16.57 $16.71 $16.71 8,425
2022-07-06 $16.24 $16.25 $15.83 $16.18 $16.18 35,002
2022-07-05 $16.11 $16.22 $15.89 $16.22 $16.22 83,422
2022-07-01 $16.41 $16.60 $16.24 $16.57 $16.57 101,995
2022-06-30 $16.62 $16.94 $16.51 $16.68 $16.68 2,902,844
2022-06-29 $17.18 $17.18 $16.92 $17.04 $17.04 13,209
2022-06-28 $17.42 $17.50 $16.94 $16.98 $16.98 17,194
2022-06-27 $16.88 $17.20 $16.85 $17.20 $17.20 5,943
2022-06-24 $16.64 $16.89 $16.52 $16.72 $16.72 84,713
2022-06-23 $17.10 $17.15 $16.63 $16.70 $16.70 8,817
2022-06-22 $16.85 $17.32 $16.83 $17.05 $17.05 38,134
2022-06-21 $17.25 $17.39 $17.11 $17.15 $17.15 148,132
2022-06-17 $17.37 $17.40 $17.05 $17.19 $17.19 113,291
2022-06-16 $18.49 $18.61 $18.07 $18.39 $17.35 24,304
2022-06-15 $18.92 $19.37 $18.86 $19.24 $18.16 7,524
2022-06-14 $18.91 $18.93 $18.53 $18.73 $17.68 14,701
2022-06-13 $19.14 $19.17 $18.67 $18.87 $17.81 46,957
2022-06-10 $19.77 $20.00 $19.75 $19.87 $18.75 7,295
2022-06-09 $20.63 $20.80 $20.47 $20.50 $19.35 30,557
2022-06-08 $21.18 $21.32 $20.80 $20.82 $19.65 4,866
2022-06-07 $21.10 $21.30 $20.99 $21.25 $20.05 56,236
2022-06-06 $21.99 $22.00 $21.53 $21.63 $20.41 10,906
2022-06-03 $21.79 $21.93 $21.70 $21.85 $20.62 9,248
2022-06-02 $21.96 $22.10 $21.74 $22.04 $20.80 4,649
2022-06-01 $22.00 $22.08 $21.70 $21.76 $20.53 5,169
2022-05-31 $22.21 $22.28 $21.84 $21.89 $20.66 28,100
2022-05-27 $21.96 $22.26 $21.95 $22.17 $20.92 14,511
2022-05-26 $21.51 $22.08 $21.51 $22.04 $20.80 12,894
2022-05-25 $21.32 $21.68 $21.30 $21.56 $20.35 108,631
2022-05-24 $21.53 $21.63 $21.10 $21.63 $20.41 20,281
2022-05-23 $21.44 $21.71 $21.41 $21.68 $20.46 10,893
2022-05-20 $20.75 $20.98 $20.66 $20.96 $19.78 29,188
2022-05-19 $20.30 $20.60 $20.30 $20.47 $19.32 11,042
2022-05-18 $20.39 $20.45 $19.98 $20.07 $18.94 19,543
2022-05-17 $20.63 $20.68 $20.49 $20.68 $19.52 13,792
2022-05-16 $19.90 $20.26 $19.90 $20.17 $19.03 39,570
2022-05-13 $19.44 $19.92 $19.42 $19.91 $18.79 20,420
2022-05-12 $18.93 $19.37 $18.84 $19.36 $18.27 25,538
2022-05-11 $19.08 $19.36 $19.02 $19.07 $18.00 28,469
2022-05-10 $19.02 $19.06 $18.68 $18.87 $17.81 22,068
2022-05-09 $19.02 $19.12 $18.81 $18.84 $17.78 98,681
2022-05-06 $19.48 $19.77 $19.12 $19.51 $18.41 19,366
2022-05-05 $20.07 $20.12 $19.32 $19.71 $18.60 37,768
2022-05-04 $19.74 $20.64 $19.63 $20.63 $19.47 14,771
2022-05-03 $19.90 $20.13 $19.82 $20.05 $18.92 28,070
2022-05-02 $20.12 $20.15 $19.45 $19.71 $18.60 90,765
2022-04-29 $21.32 $21.40 $20.29 $20.43 $19.28 140,835
2022-04-28 $20.50 $20.89 $20.25 $20.85 $19.68 129,837
2022-04-27 $20.47 $20.75 $20.35 $20.54 $19.38 70,139
2022-04-26 $20.76 $20.76 $20.27 $20.29 $19.15 468,419
2022-04-25 $21.10 $21.35 $20.65 $21.23 $20.03 105,732
2022-04-22 $22.37 $22.37 $21.43 $21.61 $20.39 75,003
2022-04-21 $23.16 $23.23 $22.38 $22.44 $21.18 39,152
2022-04-20 $23.05 $23.17 $22.93 $23.16 $21.86 99,355
2022-04-19 $23.01 $23.17 $22.77 $23.08 $21.78 3,459,839
2022-04-18 $23.15 $23.34 $23.09 $23.25 $21.94 23,271
2022-04-14 $23.14 $23.15 $22.91 $23.09 $21.79 25,756
2022-04-13 $23.18 $23.42 $23.16 $23.25 $21.94 16,281
2022-04-12 $23.74 $23.81 $23.20 $23.25 $21.94 35,513
2022-04-11 $23.38 $23.38 $23.14 $23.22 $21.91 1,647,067
2022-04-08 $23.25 $23.49 $22.98 $23.39 $22.07 14,743
2022-04-07 $23.23 $23.43 $23.00 $23.38 $22.06 14,701
2022-04-06 $23.48 $23.51 $23.23 $23.36 $22.04 33,428
2022-04-05 $24.35 $24.43 $23.74 $23.77 $22.43 108,208
2022-04-04 $24.50 $24.52 $24.27 $24.50 $23.12 953,048
2022-04-01 $24.06 $24.34 $24.01 $24.28 $22.91 258,150
2022-03-31 $23.75 $23.80 $23.52 $23.54 $22.21 9,318
2022-03-30 $23.58 $23.69 $23.43 $23.51 $22.19 27,257
2022-03-29 $23.53 $23.66 $23.38 $23.59 $22.26 10,178
2022-03-28 $23.22 $23.30 $22.92 $23.19 $21.88 32,506
2022-03-25 $23.33 $23.47 $23.22 $23.45 $22.13 154,781
2022-03-24 $22.76 $23.15 $22.64 $23.10 $21.80 84,857
2022-03-23 $22.37 $22.78 $22.33 $22.68 $21.40 46,164
2022-03-22 $22.35 $22.38 $22.14 $22.34 $21.08 30,617
2022-03-21 $21.86 $22.04 $21.80 $22.00 $20.76 47,641
2022-03-18 $20.85 $21.49 $20.80 $21.49 $20.28 13,553
2022-03-17 $20.58 $20.97 $20.40 $20.95 $19.77 52,899
2022-03-16 $20.17 $20.57 $19.97 $20.57 $19.41 859,534
2022-03-15 $19.91 $19.95 $19.70 $19.85 $18.73 41,652
2022-03-14 $20.75 $20.77 $20.10 $20.18 $19.04 74,608
2022-03-11 $21.33 $21.34 $20.56 $20.70 $19.53 42,761
2022-03-10 $20.76 $21.25 $20.74 $21.25 $20.05 55,650
2022-03-09 $21.15 $21.29 $21.09 $21.24 $20.04 22,921
2022-03-08 $20.62 $20.80 $20.44 $20.60 $19.44 50,539
2022-03-07 $21.22 $21.25 $20.39 $20.46 $19.31 1,812,448
2022-03-04 $21.06 $21.21 $20.91 $21.21 $20.02 32,098
2022-03-03 $21.54 $21.83 $21.39 $21.55 $20.34 1,468,825
2022-03-02 $20.68 $21.23 $20.50 $21.16 $19.97 30,500
2022-03-01 $20.65 $21.07 $20.48 $20.56 $19.40 14,579
2022-02-28 $20.25 $20.58 $20.16 $20.58 $19.42 21,148
2022-02-25 $20.17 $20.53 $20.17 $20.53 $19.38 26,402
2022-02-24 $20.02 $20.45 $19.79 $20.45 $19.30 46,916
2022-02-23 $21.12 $22.38 $20.89 $20.93 $19.75 138,842
2022-02-22 $20.83 $20.95 $20.73 $20.88 $19.70 18,894
2022-02-18 $20.70 $20.70 $20.58 $20.58 $19.42 4,714
2022-02-17 $20.83 $20.83 $20.55 $20.56 $19.40 24,465
2022-02-16 $20.87 $21.07 $20.85 $21.01 $19.83 202,778
2022-02-15 $20.61 $20.79 $20.56 $20.79 $19.62 8,627
2022-02-14 $20.44 $20.49 $20.32 $20.40 $19.25 23,694
2022-02-11 $20.40 $20.77 $20.21 $20.27 $19.13 26,722
2022-02-10 $20.18 $20.52 $20.09 $20.15 $19.02 164,291
2022-02-09 $19.88 $20.25 $19.88 $20.07 $18.94 194,227
2022-02-08 $19.81 $20.01 $19.76 $20.01 $18.88 57,063
2022-02-07 $19.67 $20.05 $19.67 $19.98 $18.86 289,354
2022-02-04 $19.53 $19.78 $19.47 $19.71 $18.60 18,563
2022-02-03 $19.70 $19.89 $19.66 $19.73 $18.62 15,071
2022-02-02 $20.03 $20.03 $19.73 $19.94 $18.82 24,559
2022-02-01 $19.86 $20.14 $19.86 $20.14 $19.01 40,805
2022-01-31 $19.60 $19.84 $19.51 $19.80 $18.69 911,572
2022-01-28 $19.63 $19.63 $19.35 $19.47 $18.37 34,980
2022-01-27 $19.69 $19.74 $19.35 $19.48 $18.38 397,499
2022-01-26 $19.27 $19.57 $19.07 $19.23 $18.15 1,008,596
2022-01-25 $18.51 $19.01 $18.35 $18.94 $17.87 336,986
2022-01-24 $18.43 $18.47 $18.10 $18.38 $17.35 22,849
2022-01-21 $18.87 $18.93 $18.66 $18.69 $17.64 13,781
2022-01-20 $18.96 $19.14 $18.77 $18.82 $17.76 1,487,034
2022-01-19 $18.51 $18.63 $18.47 $18.57 $17.52 98,523
2022-01-18 $18.08 $18.21 $17.80 $17.96 $16.95 527,558
2022-01-14 $17.81 $18.18 $17.80 $18.12 $17.10 119,222
2022-01-13 $17.95 $18.02 $17.84 $17.90 $16.89 34,901
2022-01-12 $17.69 $18.00 $17.67 $17.99 $16.98 1,919,255
2022-01-11 $16.92 $17.40 $16.91 $17.39 $16.41 33,257
2022-01-10 $16.89 $16.89 $16.63 $16.79 $15.84 56,420
2022-01-07 $16.74 $17.01 $16.74 $17.00 $16.04 8,311
2022-01-06 $16.72 $16.79 $16.57 $16.67 $15.73 30,172
2022-01-05 $16.96 $17.09 $16.53 $16.55 $15.61 23,758
2022-01-04 $16.95 $17.13 $16.95 $17.04 $16.08 20,056
2022-01-03 $17.31 $17.31 $17.12 $17.17 $16.20 23,901
2021-12-31 $17.48 $17.67 $17.48 $17.58 $16.59 19,683
2021-12-30 $17.44 $17.68 $17.44 $17.52 $16.53 14,118
2021-12-29 $17.49 $17.49 $17.17 $17.20 $16.13 30,198
2021-12-28 $17.48 $17.55 $17.43 $17.49 $16.40 59,720
2021-12-27 $17.37 $17.66 $17.37 $17.63 $16.53 198,997
2021-12-23 $17.29 $17.41 $17.20 $17.34 $16.26 28,729
2021-12-22 $17.14 $17.45 $17.10 $17.42 $16.34 27,716
2021-12-21 $17.21 $17.27 $17.18 $17.20 $16.13 11,337
2021-12-20 $17.31 $17.41 $17.12 $17.17 $16.10 14,833
2021-12-17 $17.65 $17.85 $17.61 $17.70 $16.60 31,174
2021-12-16 $17.85 $17.89 $17.71 $17.88 $16.77 7,499
2021-12-15 $17.54 $17.67 $17.34 $17.67 $16.57 14,376
2021-12-14 $17.99 $18.00 $17.56 $17.56 $16.47 13,476
2021-12-13 $18.18 $18.19 $17.78 $17.78 $16.67 34,779
2021-12-10 $18.97 $19.08 $18.92 $18.98 $16.84 24,384
2021-12-09 $19.03 $19.03 $18.83 $18.83 $16.71 4,747
2021-12-08 $19.18 $19.38 $19.18 $19.34 $17.16 21,887
2021-12-07 $18.96 $19.08 $18.86 $18.96 $16.82 37,949
2021-12-06 $18.49 $18.75 $18.46 $18.62 $16.52 24,396
2021-12-03 $18.73 $18.92 $18.26 $18.36 $16.29 25,365
2021-12-02 $18.01 $18.33 $18.01 $18.32 $16.25 8,229
2021-12-01 $18.25 $18.35 $17.60 $17.60 $15.62 30,736
2021-11-30 $18.17 $18.24 $17.54 $17.91 $15.89 22,708
2021-11-29 $18.37 $18.39 $18.12 $18.13 $16.09 22,103
2021-11-26 $18.18 $18.18 $17.97 $18.17 $16.12 9,480
2021-11-24 $18.27 $18.52 $18.19 $18.47 $16.39 146,982
2021-11-23 $18.07 $18.33 $17.85 $18.31 $16.24 43,760
2021-11-22 $18.43 $18.51 $18.06 $18.06 $16.02 14,056
2021-11-19 $18.45 $18.51 $18.15 $18.15 $16.10 20,834
2021-11-18 $18.34 $18.37 $18.07 $18.15 $16.10 18,301
2021-11-17 $18.75 $18.79 $18.34 $18.43 $16.35 16,796
2021-11-16 $19.00 $19.01 $18.69 $18.76 $16.65 58,108
2021-11-15 $19.31 $19.37 $19.22 $19.22 $17.05 7,246
2021-11-12 $19.41 $19.43 $19.28 $19.30 $17.12 37,389
2021-11-11 $19.67 $19.94 $19.62 $19.67 $17.45 945,431
2021-11-10 $19.35 $19.41 $18.98 $19.09 $16.94 1,513,464
2021-11-09 $19.14 $19.19 $18.94 $19.01 $16.86 11,243
2021-11-08 $18.62 $18.76 $18.55 $18.68 $16.58 25,348
2021-11-05 $18.61 $18.81 $18.61 $18.75 $16.63 10,595
2021-11-04 $18.57 $18.57 $18.14 $18.19 $16.14 214,413
2021-11-03 $18.26 $18.86 $18.17 $18.75 $16.63 17,648
2021-11-02 $18.41 $18.41 $18.07 $18.12 $16.08 24,224
2021-11-01 $18.29 $18.51 $18.26 $18.50 $16.42 27,553
2021-10-29 $18.65 $18.65 $18.16 $18.19 $16.14 58,382
2021-10-28 $18.76 $18.96 $18.58 $18.66 $16.55 17,385
2021-10-27 $19.25 $19.31 $19.01 $19.01 $16.86 21,589
2021-10-26 $19.19 $19.19 $18.80 $18.94 $16.80 19,616
2021-10-25 $19.00 $19.54 $18.97 $19.43 $17.24 13,292
2021-10-22 $18.50 $18.80 $17.83 $18.68 $16.57 54,299
2021-10-21 $19.19 $19.21 $18.45 $18.77 $16.65 45,571
2021-10-20 $19.68 $19.94 $19.63 $19.76 $17.53 9,374
2021-10-19 $20.08 $20.08 $19.51 $19.60 $17.39 28,468
2021-10-18 $20.26 $20.59 $20.11 $20.49 $18.18 6,562
2021-10-15 $20.32 $20.79 $20.30 $20.77 $18.43 25,415
2021-10-14 $20.38 $20.39 $20.20 $20.27 $17.98 14,048
2021-10-13 $20.25 $20.41 $20.15 $20.32 $18.03 35,954
2021-10-12 $20.01 $20.10 $20.00 $20.00 $17.74 11,748
2021-10-11 $20.35 $20.35 $20.00 $20.00 $17.75 6,833
2021-10-08 $20.23 $20.41 $20.19 $20.22 $17.94 4,471
2021-10-07 $19.75 $19.97 $19.74 $19.84 $17.60 6,072
2021-10-06 $19.51 $19.91 $19.39 $19.91 $17.66 46,207
2021-10-05 $20.05 $20.12 $19.86 $19.89 $17.64 51,751
2021-10-04 $20.27 $20.27 $19.95 $20.01 $17.75 77,372
2021-10-01 $20.42 $20.71 $20.38 $20.60 $18.28 41,774
2021-09-30 $20.30 $20.39 $20.02 $20.02 $17.77 8,836
2021-09-29 $19.99 $20.40 $19.99 $20.08 $17.82 11,568
2021-09-28 $20.57 $20.60 $19.89 $19.98 $17.72 5,619
2021-09-27 $20.75 $21.00 $20.48 $20.75 $18.41 6,824
2021-09-24 $20.86 $20.88 $20.66 $20.80 $18.45 4,344
2021-09-23 $20.91 $21.16 $20.89 $21.08 $18.70 8,483
2021-09-22 $20.90 $21.00 $20.72 $20.84 $18.49 13,845
2021-09-21 $20.25 $20.60 $20.14 $20.47 $18.16 23,251
2021-09-20 $20.23 $20.30 $19.71 $20.05 $17.79 30,197
2021-09-17 $20.90 $20.90 $20.59 $20.70 $18.37 19,849
2021-09-16 $21.28 $21.28 $21.18 $21.28 $18.88 11,588
2021-09-15 $21.64 $21.64 $21.53 $21.60 $19.17 3,604
2021-09-14 $21.83 $22.06 $21.70 $21.78 $19.32 17,763
2021-09-13 $21.90 $22.12 $21.74 $21.94 $19.46 5,832
2021-09-10 $21.98 $21.98 $21.40 $21.40 $18.99 14,218
2021-09-09 $21.35 $21.99 $20.83 $21.79 $19.33 16,027
2021-09-08 $22.01 $22.01 $21.01 $21.06 $18.69 21,164
2021-09-07 $22.37 $22.77 $22.34 $22.34 $19.82 26,373
2021-09-03 $22.31 $22.31 $22.10 $22.21 $19.71 2,216
2021-09-02 $22.50 $22.69 $22.26 $22.26 $19.75 2,814
2021-09-01 $22.53 $22.92 $22.53 $22.72 $20.16 4,022
2021-08-31 $22.93 $23.02 $22.61 $22.62 $20.07 4,969
2021-08-30 $22.79 $22.93 $22.75 $22.82 $20.24 2,458
2021-08-27 $22.70 $22.94 $22.70 $22.94 $20.35 5,699
2021-08-26 $22.66 $22.71 $22.34 $22.34 $19.82 1,404
2021-08-25 $22.59 $22.86 $22.52 $22.86 $20.28 2,627
2021-08-24 $22.19 $22.61 $22.19 $22.52 $19.98 27,231
2021-08-23 $21.67 $21.78 $21.48 $21.61 $19.17 34,932
2021-08-20 $21.16 $21.70 $21.16 $21.70 $19.25 2,152
2021-08-19 $21.18 $21.55 $21.09 $21.37 $18.96 22,819
2021-08-18 $21.80 $21.98 $21.57 $21.57 $19.14 10,602
2021-08-17 $22.32 $22.49 $21.90 $22.26 $19.75 19,781
2021-08-16 $22.82 $22.82 $22.49 $22.49 $19.95 2,334
2021-08-13 $22.92 $23.09 $22.78 $22.95 $20.36 5,232
2021-08-12 $23.15 $23.21 $22.88 $22.88 $20.30 5,622
2021-08-11 $23.35 $23.35 $23.05 $23.27 $20.64 775
2021-08-10 $23.38 $23.47 $23.22 $23.37 $20.74 21,024
2021-08-09 $23.27 $23.53 $22.99 $23.30 $20.67 4,684
2021-08-06 $23.15 $23.41 $23.15 $23.34 $20.70 5,802
2021-08-05 $23.82 $23.94 $23.17 $23.17 $20.56 10,402
2021-08-04 $23.57 $23.57 $23.00 $23.38 $20.74 3,419
2021-08-03 $23.23 $23.66 $22.85 $23.66 $21.00 5,303
2021-08-02 $24.08 $24.08 $23.67 $23.67 $21.00 3,479
2021-07-30 $24.38 $24.38 $23.20 $23.27 $20.65 9,071
2021-07-29 $24.60 $24.72 $24.56 $24.63 $21.85 2,818
2021-07-28 $24.21 $24.57 $24.11 $24.57 $21.80 6,211
2021-07-27 $24.04 $24.04 $23.83 $23.96 $21.26 2,402
2021-07-26 $24.14 $24.23 $24.14 $24.19 $21.47 30,032
2021-07-23 $24.22 $24.22 $23.75 $23.84 $21.15 3,161
2021-07-22 $24.07 $24.07 $23.92 $24.05 $21.34 2,578
2021-07-21 $23.79 $24.12 $23.79 $24.12 $21.40 4,088
2021-07-20 $23.32 $23.82 $23.22 $23.80 $21.12 12,656
2021-07-19 $23.79 $23.92 $23.37 $23.50 $20.85 22,479
2021-07-16 $24.86 $24.87 $24.46 $24.46 $21.70 1,309
2021-07-15 $24.95 $24.95 $24.70 $24.76 $21.97 1,332
2021-07-14 $25.18 $25.18 $25.08 $25.08 $22.25 578
2021-07-13 $24.44 $24.66 $24.28 $24.57 $21.80 18,660
2021-07-12 $23.95 $24.51 $23.95 $24.51 $21.75 1,865
2021-07-09 $23.86 $24.10 $23.86 $24.04 $21.33 2,834
2021-07-08 $23.62 $23.73 $23.41 $23.73 $21.05 2,440
2021-07-07 $24.10 $24.11 $23.73 $24.10 $21.38 2,025
2021-07-06 $24.43 $24.44 $23.89 $23.89 $21.20 7,347
2021-07-02 $25.12 $25.14 $24.98 $25.07 $22.25 5,801
2021-07-01 $25.42 $25.46 $24.66 $24.74 $21.95 6,783
2021-06-30 $25.17 $25.32 $25.04 $25.31 $22.46 5,516
2021-06-29 $25.55 $25.61 $25.49 $25.61 $22.72 3,613
2021-06-28 $25.74 $25.74 $25.45 $25.65 $22.76 24,232
2021-06-25 $26.25 $26.25 $25.39 $25.55 $22.67 16,599
2021-06-24 $25.97 $26.16 $25.90 $26.15 $23.20 7,329
2021-06-23 $25.81 $26.03 $25.59 $25.64 $22.75 6,191
2021-06-22 $25.31 $25.71 $25.22 $25.71 $22.81 25,558
2021-06-21 $25.16 $25.47 $25.11 $25.45 $22.58 8,607
2021-06-18 $25.42 $25.42 $24.86 $25.03 $22.21 17,370
2021-06-17 $25.61 $25.63 $25.14 $25.20 $22.36 1,707,983
2021-06-16 $25.44 $25.78 $25.07 $25.28 $22.43 1,792,983
2021-06-15 $25.31 $25.52 $25.15 $25.50 $22.62 2,910
2021-06-14 $25.44 $25.61 $25.30 $25.37 $22.51 761,082
2021-06-11 $25.32 $25.32 $24.89 $25.04 $22.21 37,177
2021-06-10 $25.61 $25.69 $25.20 $25.45 $22.58 2,895,814
2021-06-09 $25.77 $26.09 $25.75 $25.80 $22.53 1,843,720
2021-06-08 $25.73 $25.96 $25.72 $25.84 $22.56 7,119
2021-06-07 $25.79 $26.00 $25.79 $25.97 $22.68 2,024
2021-06-04 $25.71 $25.89 $25.59 $25.89 $22.61 11,038
2021-06-03 $25.29 $25.36 $25.25 $25.31 $22.10 5,615
2021-06-02 $24.94 $25.59 $24.94 $25.56 $22.32 2,255
2021-06-01 $24.94 $25.04 $24.90 $25.04 $21.86 4,794
2021-05-28 $23.81 $24.21 $23.81 $24.20 $21.13 18,827
2021-05-27 $23.56 $23.81 $23.56 $23.75 $20.74 2,756
2021-05-26 $23.33 $23.50 $23.33 $23.44 $20.47 8,626
2021-05-25 $23.58 $23.58 $23.08 $23.17 $20.23 7,855
2021-05-24 $23.13 $23.46 $23.13 $23.42 $20.45 2,671
2021-05-21 $23.32 $23.32 $22.91 $23.00 $20.09 20,859
2021-05-20 $23.35 $23.39 $23.22 $23.37 $20.40 25,031
2021-05-19 $23.35 $23.40 $23.13 $23.22 $20.28 2,234
2021-05-18 $23.64 $23.67 $23.47 $23.56 $20.57 3,500
2021-05-17 $23.10 $23.53 $23.10 $23.49 $20.51 4,527
2021-05-14 $23.35 $23.35 $23.10 $23.23 $20.29 7,561
2021-05-13 $22.93 $23.20 $22.71 $22.88 $19.98 13,446
2021-05-12 $23.43 $23.48 $22.70 $22.70 $19.82 44,823
2021-05-11 $23.12 $23.70 $23.12 $23.70 $20.69 11,709
2021-05-10 $23.74 $23.74 $23.50 $23.53 $20.55 6,429
2021-05-07 $23.08 $23.51 $23.08 $23.51 $20.53 5,960
2021-05-06 $22.76 $22.94 $22.76 $22.94 $20.03 5,159
2021-05-05 $22.19 $22.48 $22.19 $22.48 $19.63 3,400
2021-05-04 $21.97 $22.03 $21.84 $21.89 $19.12 4,814
2021-05-03 $22.14 $22.37 $22.14 $22.17 $19.36 3,716
2021-04-30 $22.49 $22.54 $22.08 $22.08 $19.28 7,577
2021-04-29 $22.85 $22.85 $22.55 $22.72 $19.84 4,143
2021-04-28 $22.47 $22.77 $22.42 $22.76 $19.88 704,845
2021-04-27 $22.13 $22.13 $22.00 $22.03 $19.24 10,521
2021-04-26 $22.27 $22.30 $22.26 $22.26 $19.43 2,176
2021-04-23 $22.20 $22.21 $21.95 $22.07 $19.27 3,645
2021-04-22 $22.06 $22.13 $21.93 $22.01 $19.22 3,302
2021-04-21 $21.58 $21.88 $21.55 $21.84 $19.08 8,180
2021-04-20 $21.99 $21.99 $21.70 $21.77 $19.01 5,148
2021-04-19 $22.00 $22.03 $21.89 $21.91 $19.13 5,862
2021-04-16 $21.47 $21.83 $21.47 $21.80 $19.03 4,761
2021-04-15 $21.71 $21.71 $21.50 $21.51 $18.79 5,332
2021-04-14 $21.24 $21.30 $21.24 $21.30 $18.60 367
2021-04-13 $20.85 $21.13 $20.85 $20.95 $18.29 4,330
2021-04-12 $20.95 $21.08 $20.79 $20.84 $18.20 98,896
2021-04-09 $20.97 $21.03 $20.84 $20.84 $18.20 4,745
2021-04-08 $21.45 $21.45 $21.31 $21.31 $18.61 1,304
2021-04-07 $21.30 $21.30 $20.90 $20.93 $18.28 2,813
2021-04-06 $20.89 $21.21 $20.89 $21.03 $18.36 5,659
2021-04-05 $20.73 $20.80 $20.68 $20.78 $18.14 5,942
2021-04-01 $20.50 $20.50 $20.24 $20.26 $17.69 4,049
2021-03-31 $20.78 $20.78 $20.52 $20.74 $18.11 4,067
2021-03-30 $20.07 $20.42 $20.07 $20.31 $17.73 602,168
2021-03-29 $19.90 $20.11 $19.75 $20.06 $17.52 6,800
2021-03-26 $20.28 $20.30 $19.83 $20.10 $17.55 7,802
2021-03-25 $19.88 $20.13 $19.88 $20.13 $17.58 2,948
2021-03-24 $20.59 $20.70 $19.95 $19.95 $17.42 5,493
2021-03-23 $20.95 $21.10 $20.63 $20.63 $18.01 3,356
2021-03-22 $20.85 $21.06 $20.69 $20.93 $18.28 4,982
2021-03-19 $20.92 $21.32 $20.81 $21.22 $18.53 3,351
2021-03-18 $20.89 $21.11 $20.66 $20.66 $18.04 3,313
2021-03-17 $20.45 $21.00 $20.43 $20.92 $18.27 3,948
2021-03-16 $20.55 $20.68 $20.33 $20.33 $17.75 3,239
2021-03-15 $20.36 $20.47 $20.27 $20.43 $17.84 7,196
2021-03-12 $20.42 $20.61 $20.42 $20.60 $17.99 3,794
2021-03-11 $20.45 $20.79 $20.36 $20.71 $18.08 13,293
2021-03-10 $19.52 $20.00 $19.39 $19.96 $17.43 66,896
2021-03-09 $19.05 $19.45 $18.88 $19.23 $16.80 11,561
2021-03-08 $19.89 $20.11 $19.07 $19.10 $16.68 13,113
2021-03-05 $20.25 $20.37 $20.00 $20.34 $17.77 8,666
2021-03-04 $20.51 $20.62 $19.80 $19.87 $17.35 7,892
2021-03-03 $19.38 $20.00 $18.90 $19.92 $17.39 28,439
2021-03-02 $19.24 $19.85 $19.02 $19.77 $17.26 13,513
2021-03-01 $19.92 $20.14 $19.65 $19.65 $17.16 6,232
2021-02-26 $20.52 $20.53 $19.75 $19.77 $17.27 59,157
2021-02-25 $21.39 $21.41 $20.36 $20.36 $17.78 12,446
2021-02-24 $21.20 $21.43 $21.09 $21.42 $18.71 11,855
2021-02-23 $20.90 $21.24 $20.72 $21.23 $18.54 10,766
2021-02-22 $20.40 $21.00 $20.25 $20.68 $18.06 12,022
2021-02-19 $22.13 $22.24 $21.87 $21.99 $19.20 6,973
2021-02-18 $22.09 $22.09 $21.86 $21.93 $19.15 965,920
2021-02-17 $22.24 $22.34 $22.03 $22.25 $19.43 4,154
2021-02-16 $22.55 $22.67 $22.05 $22.36 $19.53 572,903
2021-02-12 $21.97 $22.47 $21.97 $22.32 $19.49 178,578
2021-02-11 $22.50 $22.50 $22.06 $22.19 $19.38 25,224
2021-02-10 $22.18 $22.24 $21.92 $22.11 $19.31 12,360
2021-02-09 $21.99 $22.40 $21.92 $22.28 $19.46 7,241
2021-02-08 $22.33 $22.77 $22.31 $22.47 $19.62 4,739
2021-02-05 $22.49 $22.60 $22.35 $22.44 $19.60 2,930
2021-02-04 $22.17 $22.17 $21.97 $22.03 $19.23 211,705
2021-02-03 $22.38 $22.56 $22.35 $22.35 $19.51 1,796
2021-02-02 $22.32 $22.33 $22.08 $22.13 $19.33 19,627
2021-02-01 $21.46 $21.70 $21.43 $21.63 $18.88 4,375
2021-01-29 $21.47 $21.49 $21.10 $21.12 $18.44 9,359
2021-01-28 $21.65 $21.95 $21.54 $21.93 $19.15 5,249
2021-01-27 $21.34 $21.90 $21.34 $21.47 $18.75 2,996
2021-01-26 $22.03 $22.21 $21.79 $21.79 $19.02 5,336
2021-01-25 $21.60 $21.60 $21.08 $21.28 $18.58 2,829
2021-01-22 $21.62 $21.74 $21.40 $21.58 $18.84 3,630
2021-01-21 $22.25 $22.31 $22.00 $22.19 $19.38 4,611
2021-01-20 $22.87 $22.88 $22.62 $22.66 $19.79 11,102
2021-01-19 $22.94 $22.94 $22.49 $22.66 $19.79 5,208
2021-01-15 $23.03 $23.09 $22.79 $22.80 $19.91 5,363
2021-01-14 $23.63 $23.83 $23.63 $23.83 $20.80 1,146
2021-01-13 $23.07 $23.20 $22.86 $23.05 $20.13 2,715
2021-01-12 $22.77 $23.40 $22.71 $23.40 $20.44 1,642
2021-01-11 $22.61 $22.68 $22.39 $22.44 $19.59 3,490
2021-01-08 $22.91 $23.21 $22.91 $23.12 $20.19 3,125
2021-01-07 $22.74 $22.75 $22.58 $22.75 $19.87 3,167
2021-01-06 $22.51 $22.90 $22.48 $22.48 $19.63 4,116
2021-01-05 $22.02 $22.63 $22.02 $22.63 $19.76 1,616
2021-01-04 $23.21 $23.34 $22.53 $22.53 $19.67 3,501
2020-12-31 $22.91 $22.91 $22.67 $22.82 $19.93 12,201
2020-12-30 $23.03 $23.03 $22.95 $22.95 $20.04 628
2020-12-29 $22.90 $23.11 $22.90 $23.00 $20.08 28,238
2020-12-28 $22.73 $22.73 $22.37 $22.71 $19.83 7,040
2020-12-24 $22.60 $22.77 $22.51 $22.77 $19.88 2,490
2020-12-23 $22.65 $22.81 $22.61 $22.61 $19.74 4,784
2020-12-22 $22.50 $22.60 $22.50 $22.56 $19.70 2,721
2020-12-21 $22.47 $22.62 $22.46 $22.58 $19.72 3,030
2020-12-18 $23.32 $23.32 $23.14 $23.24 $20.30 6,096
2020-12-17 $23.46 $23.51 $23.19 $23.31 $20.36 8,176
2020-12-16 $22.75 $23.15 $22.71 $23.15 $20.22 2,939
2020-12-15 $22.56 $22.82 $22.51 $22.82 $19.92 3,835
2020-12-14 $22.74 $22.74 $22.40 $22.40 $19.56 7,019
2020-12-11 $22.75 $23.09 $22.75 $23.01 $19.86 2,276
2020-12-10 $22.42 $23.17 $22.42 $23.16 $19.99 2,830
2020-12-09 $22.46 $22.47 $21.94 $22.12 $19.09 21,957
2020-12-08 $22.54 $22.78 $22.34 $22.42 $19.35 4,711
2020-12-07 $22.55 $22.83 $22.29 $22.39 $19.32 6,465
2020-12-04 $22.28 $22.40 $22.13 $22.39 $19.32 7,554
2020-12-03 $22.18 $22.38 $21.92 $21.99 $18.98 22,095
2020-12-02 $21.44 $21.71 $21.32 $21.61 $18.64 5,163
2020-12-01 $21.17 $21.58 $21.17 $21.58 $18.62 2,462
2020-11-30 $21.00 $21.00 $20.50 $20.55 $17.74 8,640
2020-11-27 $20.99 $21.04 $20.97 $21.02 $18.14 1,839
2020-11-25 $20.74 $21.00 $20.74 $20.96 $18.09 2,400
2020-11-24 $20.42 $20.73 $20.39 $20.73 $17.89 8,718
2020-11-23 $19.90 $19.99 $19.90 $19.99 $17.25 5,106
2020-11-20 $20.02 $20.04 $19.88 $19.88 $17.15 620
2020-11-19 $20.24 $20.34 $20.22 $20.34 $17.55 1,040
2020-11-18 $20.37 $20.37 $20.02 $20.02 $17.28 1,108
2020-11-17 $20.00 $20.39 $20.00 $20.38 $17.58 5,063
2020-11-16 $19.77 $19.85 $19.59 $19.84 $17.12 2,300
2020-11-13 $19.04 $19.37 $19.00 $19.37 $16.71 8,569
2020-11-12 $19.50 $19.50 $18.84 $18.96 $16.36 9,089
2020-11-11 $19.70 $19.72 $19.53 $19.59 $16.91 10,607
2020-11-10 $19.75 $19.87 $19.59 $19.59 $16.91 14,822
2020-11-09 $20.01 $20.10 $19.37 $19.37 $16.72 10,449
2020-11-06 $18.50 $19.00 $18.50 $19.00 $16.40 1,231
2020-11-05 $18.33 $18.48 $18.19 $18.48 $15.94 1,473
2020-11-04 $17.13 $17.57 $17.13 $17.48 $15.08 3,774
2020-11-03 $17.10 $17.10 $16.78 $16.94 $14.62 2,341
2020-11-02 $16.77 $16.80 $16.57 $16.71 $14.42 8,584
2020-10-30 $16.80 $16.80 $16.53 $16.57 $14.30 8,031
2020-10-29 $16.57 $17.00 $16.50 $17.00 $14.67 1,506
2020-10-28 $17.15 $17.15 $16.77 $16.77 $14.47 4,243
2020-10-27 $18.01 $18.01 $17.78 $17.78 $15.34 1,111
2020-10-26 $18.31 $18.35 $18.11 $18.23 $15.73 5,453
2020-10-23 $18.50 $18.50 $18.22 $18.22 $15.72 6,074
2020-10-22 $18.23 $18.40 $18.21 $18.40 $15.88 5,208
2020-10-21 $18.25 $18.40 $18.14 $18.14 $15.65 3,998
2020-10-20 $18.17 $18.37 $18.17 $18.17 $15.68 586
2020-10-19 $17.82 $18.02 $17.79 $17.81 $15.37 2,217
2020-10-16 $17.86 $17.86 $17.67 $17.67 $15.25 919
2020-10-15 $17.70 $18.00 $17.70 $17.90 $15.44 2,233
2020-10-14 $18.02 $18.05 $17.98 $17.98 $15.51 987
2020-10-13 $17.93 $18.04 $17.70 $17.97 $15.50 25,279
2020-10-12 $17.97 $18.11 $17.97 $18.10 $15.62 306
2020-10-09 $17.87 $17.92 $17.86 $17.92 $15.46 829
2020-10-08 $17.15 $17.76 $17.15 $17.76 $15.32 1,858
2020-10-07 $17.35 $17.48 $17.10 $17.26 $14.90 3,248
2020-10-06 $17.74 $17.95 $17.28 $17.33 $14.95 3,879
2020-10-05 $16.98 $17.56 $16.93 $17.50 $15.10 8,999
2020-10-02 $17.00 $17.00 $16.84 $16.86 $14.55 4,010
2020-10-01 $16.85 $17.12 $16.85 $17.12 $14.77 600
2020-09-30 $17.06 $17.12 $16.95 $17.12 $14.78 40,940
2020-09-29 $16.96 $17.00 $16.82 $16.82 $14.51 3,505
2020-09-28 $17.13 $17.13 $17.04 $17.05 $14.71 1,007
2020-09-25 $17.60 $17.70 $17.58 $17.70 $15.27 1,246
2020-09-24 $17.40 $18.06 $17.40 $17.86 $15.41 4,233
2020-09-23 $17.81 $17.81 $17.40 $17.40 $15.01 3,415
2020-09-22 $18.05 $18.05 $18.00 $18.01 $15.54 2,945
2020-09-21 $18.00 $18.19 $17.75 $18.14 $15.65 8,325
2020-09-18 $19.00 $19.00 $18.48 $18.48 $15.94 4,967
2020-09-17 $19.27 $19.27 $19.27 $19.27 $16.63 172
2020-09-16 $19.10 $19.22 $19.10 $19.18 $16.55 992
2020-09-15 $19.12 $19.17 $19.08 $19.08 $16.47 764
2020-09-14 $18.90 $19.19 $18.82 $19.19 $16.56 969
2020-09-11 $18.89 $18.91 $18.47 $18.60 $16.05 2,400
2020-09-10 $19.38 $19.38 $18.70 $18.72 $16.15 2,173
2020-09-09 $19.25 $19.32 $19.25 $19.28 $16.64 1,906
2020-09-08 $18.68 $18.97 $18.68 $18.79 $16.22 2,823
2020-09-04 $18.86 $19.23 $18.86 $19.23 $16.60 1,803
2020-09-03 $19.60 $19.60 $18.99 $19.21 $16.58 5,346
2020-09-02 $19.18 $19.18 $18.94 $19.16 $16.54 1,766
2020-09-01 $19.00 $19.11 $19.00 $19.10 $16.48 1,713
2020-08-31 $18.73 $18.73 $18.38 $18.38 $15.86 11,130
2020-08-28 $18.88 $19.00 $18.88 $18.99 $16.39 1,869
2020-08-27 $18.19 $18.19 $17.96 $18.17 $15.68 2,470
2020-08-26 $18.52 $18.52 $17.88 $18.05 $15.58 3,580
2020-08-25 $18.37 $18.58 $18.29 $18.56 $16.02 4,097
2020-08-24 $18.32 $18.40 $18.32 $18.38 $15.86 3,879
2020-08-21 $18.23 $18.23 $18.08 $18.23 $15.73 1,443
2020-08-20 $17.77 $18.47 $17.77 $18.40 $15.88 3,283
2020-08-19 $18.75 $18.75 $18.35 $18.35 $15.84 6,009
2020-08-18 $18.76 $18.89 $18.66 $18.84 $16.25 1,922
2020-08-17 $18.82 $18.88 $18.13 $18.30 $15.79 9,730
2020-08-14 $19.00 $19.02 $18.79 $18.86 $16.27 4,091
2020-08-13 $19.29 $19.29 $18.85 $18.92 $16.33 2,463
2020-08-12 $18.98 $18.98 $18.72 $18.93 $16.33 2,651
2020-08-11 $19.36 $19.44 $19.08 $19.08 $16.47 2,734
2020-08-10 $19.35 $19.35 $18.94 $19.16 $16.54 1,740
2020-08-07 $19.18 $19.36 $19.02 $19.21 $16.58 16,791
2020-08-06 $19.47 $19.75 $19.47 $19.64 $16.94 13,686
2020-08-05 $19.84 $19.84 $19.47 $19.67 $16.98 2,452
2020-08-04 $19.37 $19.57 $19.08 $19.47 $16.80 17,692
2020-08-03 $19.50 $19.73 $19.41 $19.52 $16.84 25,493
2020-07-31 $20.30 $20.30 $19.88 $20.04 $17.29 15,994
2020-07-30 $20.60 $20.62 $20.27 $20.62 $17.79 1,839
2020-07-29 $20.60 $20.63 $20.59 $20.63 $17.80 632
2020-07-28 $20.31 $20.43 $20.26 $20.41 $17.61 7,159
2020-07-27 $20.43 $20.49 $20.40 $20.48 $17.67 1,391
2020-07-24 $19.58 $20.06 $19.58 $19.88 $17.16 1,411
2020-07-23 $20.50 $20.50 $19.78 $19.84 $17.12 108,517
2020-07-22 $20.45 $20.63 $20.45 $20.63 $17.80 1,311
2020-07-21 $20.22 $20.34 $20.08 $20.18 $17.41 3,248
2020-07-20 $19.36 $19.76 $19.36 $19.71 $17.01 3,946
2020-07-17 $19.33 $19.39 $19.26 $19.32 $16.67 2,157
2020-07-16 $19.02 $19.12 $18.92 $19.05 $16.44 2,126,014
2020-07-15 $19.42 $19.42 $18.92 $19.10 $16.48 40,500
2020-07-14 $18.48 $19.06 $18.43 $19.00 $16.39 7,343
2020-07-13 $19.13 $19.13 $18.64 $18.64 $16.08 6,000
2020-07-10 $18.89 $19.07 $18.89 $19.07 $16.46 2,300
2020-07-09 $19.16 $19.24 $18.79 $18.88 $16.29 3,512
2020-07-08 $18.89 $18.98 $18.80 $18.97 $16.37 537
2020-07-07 $18.94 $18.94 $18.42 $18.43 $15.91 2,400
2020-07-06 $18.96 $19.01 $18.73 $18.78 $16.21 3,505
2020-07-02 $18.54 $18.54 $18.27 $18.27 $15.76 1,870
2020-07-01 $18.40 $18.40 $18.39 $18.39 $15.87 486
2020-06-30 $17.58 $17.88 $17.58 $17.88 $15.43 974
2020-06-29 $17.73 $17.90 $17.58 $17.90 $15.45 4,531
2020-06-26 $17.83 $17.85 $17.41 $17.41 $15.02 6,372
2020-06-25 $18.20 $18.30 $17.92 $18.30 $15.79 3,244
2020-06-24 $18.66 $18.66 $17.90 $18.04 $15.57 12,160
2020-06-23 $18.89 $19.18 $18.87 $18.91 $16.32 11,665
2020-06-22 $18.76 $18.76 $18.35 $18.35 $15.83 2,029
2020-06-19 $18.37 $18.43 $18.16 $18.27 $15.77 10,622
2020-06-18 $18.23 $18.23 $18.15 $18.15 $15.66 644
2020-06-17 $18.29 $18.49 $18.18 $18.41 $15.88 9,192
2020-06-16 $18.83 $18.83 $18.10 $18.12 $15.64 4,920
2020-06-15 $17.75 $18.45 $17.56 $18.19 $15.70 7,293
2020-06-12 $18.55 $18.77 $18.10 $18.53 $15.99 14,634
2020-06-11 $18.35 $18.50 $17.59 $17.61 $15.20 24,500
2020-06-10 $20.54 $20.54 $19.66 $19.72 $16.76 13,663
2020-06-09 $19.99 $20.39 $19.92 $20.33 $17.28 10,130
2020-06-08 $19.88 $20.62 $19.78 $20.62 $17.53 35,774
2020-06-05 $19.90 $20.08 $19.51 $19.52 $16.60 9,852
2020-06-04 $18.74 $19.00 $18.60 $18.78 $15.97 8,815
2020-06-03 $19.01 $19.10 $18.69 $18.84 $16.02 23,859
2020-06-02 $17.35 $17.95 $17.35 $17.95 $15.26 11,599
2020-06-01 $16.76 $17.00 $16.76 $16.90 $14.37 9,969
2020-05-29 $16.42 $16.73 $16.20 $16.73 $14.23 6,726
2020-05-28 $16.99 $17.00 $16.61 $16.61 $14.13 11,848
2020-05-27 $16.93 $17.15 $16.74 $17.14 $14.58 22,705
2020-05-26 $16.69 $16.70 $16.35 $16.35 $13.90 30,015
2020-05-22 $15.10 $15.35 $15.05 $15.21 $12.93 33,662
2020-05-21 $15.29 $15.35 $15.15 $15.33 $13.04 13,793
2020-05-20 $14.87 $14.87 $14.56 $14.72 $12.52 7,524
2020-05-19 $14.69 $14.70 $14.43 $14.43 $12.27 10,601
2020-05-18 $14.24 $14.65 $14.24 $14.59 $12.41 10,918
2020-05-15 $13.96 $13.97 $13.71 $13.71 $11.66 7,549
2020-05-14 $13.08 $13.86 $13.05 $13.86 $11.79 3,885
2020-05-13 $13.87 $13.87 $13.40 $13.50 $11.48 8,683
2020-05-12 $14.24 $14.24 $13.60 $13.61 $11.58 182,467
2020-05-11 $14.17 $14.26 $13.94 $13.98 $11.88 4,382
2020-05-08 $14.21 $14.40 $14.19 $14.37 $12.22 7,550
2020-05-07 $14.03 $14.07 $13.75 $13.86 $11.78 12,297
2020-05-06 $14.28 $14.33 $14.15 $14.24 $12.11 21,827
2020-05-05 $15.00 $15.00 $14.56 $14.59 $12.41 3,960
2020-05-04 $14.35 $14.68 $14.28 $14.68 $12.49 28,149
2020-05-01 $14.74 $14.74 $14.42 $14.52 $12.35 3,455
2020-04-30 $15.32 $15.49 $15.13 $15.25 $12.97 48,997
2020-04-29 $15.62 $15.95 $15.58 $15.89 $13.51 2,599
2020-04-28 $14.89 $15.13 $14.89 $15.07 $12.82 1,213
2020-04-27 $13.62 $13.62 $13.62 $13.62 $11.58 357
2020-04-24 $14.14 $14.14 $13.21 $13.62 $11.58 11,303
2020-04-23 $15.38 $15.39 $14.76 $14.76 $12.55 3,188
2020-04-22 $15.37 $15.40 $15.26 $15.30 $13.01 1,201
2020-04-21 $14.86 $14.96 $14.66 $14.79 $12.58 8,811
2020-04-20 $15.05 $15.45 $15.02 $15.24 $12.96 1,590
2020-04-17 $15.49 $15.49 $15.16 $15.39 $13.09 2,298
2020-04-16 $15.25 $15.25 $15.19 $15.19 $12.92 791
2020-04-15 $15.28 $15.58 $15.28 $15.36 $13.06 9,344
2020-04-14 $16.14 $16.14 $15.85 $15.85 $13.48 22,295
2020-04-13 $15.35 $15.60 $15.35 $15.60 $13.27 1,433
2020-04-09 $16.26 $16.26 $15.72 $15.77 $13.41 3,201
2020-04-08 $15.40 $15.71 $15.40 $15.70 $13.35 1,053
2020-04-07 $15.35 $15.54 $15.00 $15.00 $12.76 3,849
2020-04-06 $14.74 $14.74 $14.16 $14.41 $12.25 4,066
2020-04-03 $13.75 $13.75 $13.23 $13.42 $11.41 11,576
2020-04-02 $14.02 $14.35 $14.02 $14.13 $12.02 8,111
2020-04-01 $13.66 $13.93 $13.51 $13.83 $11.76 3,777
2020-03-31 $14.77 $14.96 $14.48 $14.48 $12.31 1,814
2020-03-30 $14.79 $14.89 $14.69 $14.81 $12.59 4,124
2020-03-27 $14.91 $15.00 $14.67 $14.67 $12.47 13,739
2020-03-26 $15.64 $16.11 $15.43 $15.96 $13.57 3,124
2020-03-25 $14.37 $15.31 $14.25 $15.31 $13.01 1,572
2020-03-24 $13.83 $14.43 $13.83 $14.15 $12.03 8,818
2020-03-23 $13.09 $13.10 $12.49 $12.71 $10.81 6,162
2020-03-20 $14.58 $14.58 $13.65 $13.68 $11.63 10,226
2020-03-19 $13.00 $13.65 $12.63 $13.65 $11.61 3,596
2020-03-18 $14.11 $14.11 $12.62 $13.20 $11.22 3,307
2020-03-17 $15.05 $15.60 $14.60 $15.48 $13.16 4,421
2020-03-16 $14.48 $15.72 $14.48 $14.51 $12.34 6,962
2020-03-13 $16.90 $17.53 $16.35 $17.53 $14.90 3,725
2020-03-12 $16.05 $16.59 $14.28 $15.49 $13.17 8,697
2020-03-11 $19.10 $19.10 $17.50 $18.16 $15.44 13,458
2020-03-10 $19.60 $20.15 $19.13 $20.04 $17.04 9,337
2020-03-09 $19.03 $19.46 $18.55 $18.62 $15.83 6,836
2020-03-06 $21.60 $21.72 $21.40 $21.68 $18.44 4,802
2020-03-05 $23.10 $23.18 $22.65 $22.65 $19.26 17,597
2020-03-04 $24.01 $24.01 $23.95 $23.99 $20.40 4,302
2020-03-03 $24.37 $24.64 $23.75 $23.82 $20.25 2,904
2020-03-02 $23.86 $24.27 $23.65 $24.27 $20.64 5,326
2020-02-28 $22.99 $23.55 $22.61 $23.55 $20.03 295,266
2020-02-27 $23.58 $24.06 $23.43 $23.46 $19.94 9,320
2020-02-26 $24.81 $24.98 $24.20 $24.20 $20.58 3,066
2020-02-25 $25.04 $25.04 $24.29 $24.56 $20.88 4,396
2020-02-24 $24.96 $25.26 $24.74 $24.94 $21.21 17,440
2020-02-21 $26.19 $26.36 $26.19 $26.23 $22.30 990
2020-02-20 $26.63 $26.63 $26.49 $26.49 $22.53 2,082
2020-02-19 $26.95 $27.12 $26.95 $27.12 $23.06 760
2020-02-18 $26.79 $26.79 $26.62 $26.75 $22.75 1,867
2020-02-14 $27.21 $27.21 $26.97 $27.08 $23.03 4,220
2020-02-13 $27.14 $27.23 $27.00 $27.01 $22.96 2,081
2020-02-12 $27.20 $27.45 $27.16 $27.27 $23.19 729
2020-02-11 $27.00 $27.12 $27.00 $27.12 $23.06 13,064
2020-02-10 $26.58 $26.60 $26.42 $26.48 $22.52 3,659
2020-02-07 $26.80 $26.80 $26.80 $26.80 $22.79 285
2020-02-06 $27.90 $27.90 $27.24 $27.32 $23.23 1,279
2020-02-05 $28.12 $28.12 $27.70 $27.70 $23.55 3,299
2020-02-04 $27.80 $27.80 $27.57 $27.57 $23.44 1,436
2020-02-03 $27.54 $27.55 $27.47 $27.47 $23.36 1,082
2020-01-31 $26.97 $27.04 $26.87 $26.96 $22.92 87,384
2020-01-30 $27.19 $27.60 $26.90 $27.60 $23.47 886
2020-01-29 $28.18 $28.18 $27.73 $27.73 $23.58 822
2020-01-28 $27.84 $28.24 $27.83 $28.24 $24.01 732
2020-01-27 $27.79 $27.81 $27.57 $27.61 $23.48 3,586
2020-01-24 $28.82 $28.82 $28.68 $28.68 $24.39 1,851
2020-01-23 $28.61 $29.04 $28.61 $29.00 $24.66 75,200
2020-01-22 $28.63 $28.72 $28.52 $28.61 $24.33 11,207
2020-01-21 $28.61 $28.61 $28.27 $28.27 $24.04 1,436
2020-01-17 $28.64 $28.87 $28.62 $28.87 $24.55 952
2020-01-16 $28.42 $28.48 $28.14 $28.30 $24.06 2,989
2020-01-15 $28.60 $28.60 $28.29 $28.32 $24.08 3,652
2020-01-14 $28.74 $28.93 $28.74 $28.92 $24.59 95,438
2020-01-13 $28.57 $28.88 $28.57 $28.77 $24.46 1,072
2020-01-10 $29.06 $29.09 $28.59 $28.59 $24.31 479
2020-01-09 $28.81 $28.87 $28.77 $28.87 $24.55 3,882
2020-01-08 $29.00 $29.26 $29.00 $29.04 $24.69 1,049
2020-01-07 $28.90 $29.22 $28.90 $29.14 $24.78 4,946
2020-01-06 $29.17 $29.17 $29.17 $29.17 $24.80 285
2020-01-03 $29.55 $29.65 $29.55 $29.61 $25.17 1,163
2020-01-02 $29.65 $29.84 $29.58 $29.84 $25.38 973
2019-12-31 $29.15 $29.30 $29.12 $29.30 $24.91 1,101
2019-12-30 $29.33 $29.36 $29.05 $29.05 $24.70 9,542
2019-12-27 $29.26 $29.26 $29.20 $29.22 $24.79 1,324
2019-12-26 $29.01 $29.36 $29.01 $29.36 $24.92 4,278
2019-12-24 $28.83 $28.89 $28.76 $28.79 $24.43 2,432
2019-12-23 $28.78 $28.85 $28.75 $28.82 $24.46 2,533
2019-12-20 $28.70 $28.70 $28.56 $28.56 $24.24 2,248
2019-12-19 $28.50 $28.77 $28.47 $28.77 $24.42 6,109
2019-12-18 $28.26 $28.56 $28.26 $28.56 $24.24 2,111,853
2019-12-17 $28.17 $28.21 $28.15 $28.16 $23.90 3,325
2019-12-16 $28.20 $28.24 $28.17 $28.17 $23.90 512
2019-12-13 $27.79 $27.86 $27.75 $27.86 $23.64 823
2019-12-12 $27.72 $27.95 $27.72 $27.95 $23.72 2,384
2019-12-11 $27.39 $27.41 $27.33 $27.39 $23.24 656
2019-12-10 $27.61 $27.64 $27.60 $27.64 $22.98 1,076
2019-12-09 $27.69 $27.84 $27.69 $27.78 $23.10 556
2019-12-06 $27.69 $27.86 $27.69 $27.86 $23.17 2,697
2019-12-05 $27.41 $27.41 $27.41 $27.41 $22.79 124
2019-12-04 $27.23 $27.25 $27.15 $27.15 $22.58 2,113
2019-12-03 $26.77 $26.87 $26.77 $26.87 $22.35 1,684
2019-12-02 $26.78 $26.83 $26.78 $26.83 $22.30 681
2019-11-29 $26.40 $26.40 $26.40 $26.40 $21.95 26
2019-11-27 $26.04 $26.27 $25.90 $26.27 $21.84 725
2019-11-26 $26.21 $26.24 $25.88 $26.24 $21.82 1,950
2019-11-25 $26.80 $26.80 $26.64 $26.64 $22.15 752
2019-11-22 $26.84 $26.84 $26.84 $26.84 $22.32 495
2019-11-21 $26.57 $26.57 $26.57 $26.57 $22.09 103
2019-11-20 $26.23 $26.23 $26.16 $26.16 $21.75 438
2019-11-19 $26.23 $26.23 $26.10 $26.16 $21.75 835
2019-11-18 $26.59 $26.59 $26.25 $26.25 $21.82 2,301
2019-11-15 $26.60 $26.79 $26.60 $26.79 $22.28 882
2019-11-14 $26.41 $26.42 $26.35 $26.42 $21.97 836
2019-11-13 $26.45 $26.45 $26.29 $26.37 $21.93 639
2019-11-12 $26.68 $26.68 $26.54 $26.63 $22.14 1,549
2019-11-11 $26.97 $27.13 $26.97 $27.07 $22.51 3,569
2019-11-08 $27.24 $27.25 $26.75 $26.78 $22.27 1,191
2019-11-07 $27.60 $27.82 $27.60 $27.69 $23.03 2,282
2019-11-06 $27.82 $27.82 $27.53 $27.57 $22.93 3,841
2019-11-05 $28.21 $28.21 $28.09 $28.13 $23.39 489
2019-11-04 $28.13 $28.20 $28.00 $28.00 $23.28 5,530
2019-11-01 $28.19 $28.19 $28.03 $28.03 $23.30 259
2019-10-31 $27.56 $27.67 $27.56 $27.67 $23.01 159
2019-10-30 $27.66 $28.09 $27.66 $28.08 $23.35 2,127
2019-10-29 $27.86 $27.98 $27.78 $27.78 $23.10 1,415
2019-10-28 $28.00 $28.07 $28.00 $28.03 $23.31 1,075
2019-10-25 $27.63 $27.79 $27.63 $27.73 $23.06 762
2019-10-24 $27.56 $27.63 $27.41 $27.41 $22.79 558
2019-10-23 $27.20 $27.55 $27.20 $27.55 $22.91 1,420
2019-10-22 $26.80 $27.24 $26.80 $27.18 $22.60 1,267
2019-10-21 $26.20 $26.52 $26.20 $26.52 $22.05 294
2019-10-18 $26.27 $26.27 $26.27 $26.27 $21.84 113
2019-10-17 $26.20 $26.20 $26.06 $26.06 $21.66 265
2019-10-16 $25.72 $26.23 $25.65 $26.23 $21.81 214
2019-10-15 $26.10 $26.17 $25.97 $25.97 $21.60 814
2019-10-14 $26.07 $26.13 $26.07 $26.13 $21.72 1,378
2019-10-11 $26.14 $26.27 $26.12 $26.23 $21.81 2,843
2019-10-10 $25.43 $25.57 $25.43 $25.57 $21.26 276
2019-10-09 $25.46 $25.57 $25.35 $25.55 $21.24 1,735
2019-10-08 $25.41 $25.64 $25.25 $25.25 $21.00 1,512
2019-10-07 $26.08 $26.08 $25.38 $25.38 $21.11 794
2019-10-04 $26.13 $26.13 $26.13 $26.13 $21.73 138
2019-10-03 $25.53 $25.55 $25.53 $25.55 $21.24 312
2019-10-02 $25.47 $25.47 $25.27 $25.29 $21.03 999
2019-10-01 $25.85 $25.88 $25.85 $25.88 $21.52 9,903
2019-09-30 $26.07 $26.15 $26.06 $26.12 $21.72 1,503
2019-09-27 $26.18 $26.18 $26.00 $26.08 $21.69 4,201
2019-09-26 $26.20 $26.20 $26.16 $26.16 $21.75 286
2019-09-25 $25.60 $26.00 $25.55 $26.00 $21.61 851
2019-09-24 $25.87 $25.89 $25.72 $25.76 $21.42 3,016
2019-09-23 $25.88 $25.93 $25.88 $25.93 $21.56 2,797
2019-09-20 $25.94 $26.16 $25.80 $26.15 $21.74 246,846
2019-09-19 $26.24 $26.24 $26.01 $26.01 $21.62 436
2019-09-18 $26.48 $26.48 $26.11 $26.35 $21.91 7,171
2019-09-17 $26.53 $26.53 $26.53 $26.53 $22.06 127
2019-09-16 $26.05 $26.18 $26.05 $26.18 $21.77 499
2019-09-13 $26.48 $26.48 $26.21 $26.21 $21.79 1,426
2019-09-12 $26.59 $26.69 $26.52 $26.64 $22.15 757
2019-09-11 $26.40 $26.42 $26.40 $26.42 $21.96 349
2019-09-10 $25.92 $26.16 $25.84 $26.00 $21.61 1,575
2019-09-09 $26.09 $26.09 $26.09 $26.09 $21.70 22
2019-09-06 $26.29 $26.29 $26.12 $26.12 $21.72 259
2019-09-05 $26.09 $26.10 $25.82 $25.82 $21.47 1,741
2019-09-04 $25.40 $25.51 $25.40 $25.51 $21.21 375
2019-09-03 $24.86 $24.86 $24.80 $24.80 $20.62 1,991
2019-08-30 $25.35 $25.37 $25.26 $25.37 $21.10 1,649
2019-08-29 $24.56 $25.06 $24.54 $25.06 $20.84 14,788
2019-08-28 $24.10 $24.45 $24.10 $24.45 $20.33 2,434
2019-08-27 $24.46 $24.46 $23.94 $24.19 $20.11 1,701
2019-08-26 $23.98 $24.07 $23.98 $24.07 $20.02 599
2019-08-23 $25.26 $25.49 $24.46 $24.46 $20.34 2,395
2019-08-22 $25.90 $25.90 $25.45 $25.45 $21.16 764
2019-08-21 $25.66 $25.99 $25.61 $25.99 $21.61 2,715
2019-08-20 $25.09 $25.47 $25.09 $25.40 $21.12 1,142
2019-08-19 $25.83 $25.83 $25.26 $25.27 $21.01 2,939
2019-08-16 $25.70 $25.83 $25.70 $25.81 $21.46 500
2019-08-15 $25.68 $25.68 $25.62 $25.65 $21.33 2,076
2019-08-14 $25.69 $25.72 $25.66 $25.72 $21.39 244
2019-08-13 $26.22 $27.06 $26.22 $26.93 $22.39 4,098
2019-08-12 $26.32 $26.46 $26.32 $26.46 $22.00 1,300
2019-08-09 $27.51 $27.54 $27.25 $27.25 $22.66 947
2019-08-08 $27.07 $27.46 $27.07 $27.46 $22.83 4,191
2019-08-07 $26.19 $26.79 $26.16 $26.79 $22.28 1,866
2019-08-06 $26.60 $26.69 $26.39 $26.69 $22.19 3,247
2019-08-05 $26.46 $26.46 $25.99 $26.18 $21.77 3,122
2019-08-02 $27.49 $27.49 $27.09 $27.24 $22.65 8,717
2019-08-01 $27.93 $27.93 $27.44 $27.44 $22.82 561
2019-07-31 $27.98 $28.15 $27.67 $27.67 $23.01 1,964
2019-07-30 $28.21 $28.21 $28.10 $28.10 $23.37 712
2019-07-29 $27.97 $28.25 $27.97 $28.25 $23.49 2,849
2019-07-26 $28.13 $28.32 $28.07 $28.28 $23.51 1,174
2019-07-25 $28.47 $28.47 $28.00 $28.07 $23.34 2,301
2019-07-24 $28.60 $28.76 $28.60 $28.61 $23.79 662
2019-07-23 $28.52 $28.55 $28.51 $28.51 $23.71 985
2019-07-22 $28.72 $28.80 $28.72 $28.78 $23.93 1,032
2019-07-19 $28.62 $28.65 $28.60 $28.65 $23.82 1,719
2019-07-18 $28.82 $29.12 $28.82 $29.12 $24.21 2,565
2019-07-17 $28.64 $28.80 $28.64 $28.67 $23.84 1,538
2019-07-16 $28.74 $28.74 $28.51 $28.51 $23.71 143
2019-07-15 $28.90 $28.90 $28.60 $28.61 $23.79 1,315
2019-07-12 $29.08 $29.15 $28.83 $28.83 $23.97 3,976
2019-07-11 $29.09 $29.24 $28.90 $29.03 $24.14 6,269
2019-07-10 $28.96 $29.38 $28.96 $29.17 $24.26 6,444
2019-07-09 $28.29 $28.58 $28.29 $28.58 $23.76 1,001
2019-07-08 $28.29 $28.47 $28.29 $28.43 $23.64 17,993
2019-07-05 $28.00 $28.20 $28.00 $28.16 $23.41 4,232
2019-07-03 $27.26 $27.37 $27.26 $27.37 $22.76 1,049
2019-07-02 $27.31 $27.31 $26.91 $27.07 $22.51 8,773
2019-07-01 $27.73 $27.79 $27.29 $27.37 $22.76 1,314
2019-06-28 $27.40 $27.42 $27.29 $27.29 $22.69 748
2019-06-27 $26.91 $27.24 $26.73 $27.24 $22.65 2,903
2019-06-26 $27.06 $27.22 $27.06 $27.14 $22.57 450
2019-06-25 $27.53 $27.53 $26.96 $26.99 $22.44 3,669
2019-06-24 $27.59 $27.77 $27.51 $27.68 $23.01 3,779
2019-06-21 $27.33 $27.69 $27.33 $27.66 $23.00 6,434
2019-06-20 $27.58 $27.66 $27.53 $27.55 $22.91 4,483
2019-06-19 $26.54 $27.00 $26.46 $27.00 $22.45 995
2019-06-18 $26.66 $26.69 $26.57 $26.69 $22.19 1,006
2019-06-17 $26.20 $26.20 $26.03 $26.03 $21.64 237
2019-06-14 $26.27 $26.27 $26.07 $26.07 $21.68 302
2019-06-13 $26.73 $26.76 $26.60 $26.60 $22.12 2,409
2019-06-12 $26.64 $26.64 $26.35 $26.35 $21.91 1,115
2019-06-11 $26.37 $26.66 $26.30 $26.66 $22.17 885
2019-06-10 $26.31 $26.55 $26.31 $26.44 $21.68 3,144
2019-06-07 $26.61 $26.76 $26.61 $26.61 $21.82 1,696
2019-06-06 $26.34 $26.47 $26.21 $26.38 $21.63 4,405
2019-06-05 $26.45 $26.45 $25.99 $25.99 $21.31 7,736
2019-06-04 $26.37 $26.58 $26.33 $26.58 $21.79 615
2019-06-03 $26.28 $26.28 $26.22 $26.22 $21.50 1,778
2019-05-31 $25.91 $26.36 $25.91 $26.03 $21.34 5,869
2019-05-30 $25.96 $25.98 $25.80 $25.80 $21.15 4,270
2019-05-29 $25.29 $25.52 $25.28 $25.50 $20.91 7,634
2019-05-28 $24.75 $25.10 $24.75 $25.10 $20.58 104
2019-05-24 $24.65 $24.65 $24.43 $24.53 $20.11 2,861
2019-05-23 $24.23 $24.56 $24.23 $24.41 $20.01 370
2019-05-22 $24.68 $24.69 $24.56 $24.56 $20.13 361
2019-05-21 $24.21 $24.47 $24.21 $24.47 $20.06 115
2019-05-20 $23.35 $23.54 $23.35 $23.54 $19.30 571
2019-05-17 $23.28 $23.28 $23.08 $23.08 $18.92 522
2019-05-16 $23.83 $23.92 $23.49 $23.49 $19.25 3,749
2019-05-15 $23.74 $24.13 $23.74 $24.02 $19.69 2,259
2019-05-14 $24.29 $24.44 $24.29 $24.38 $19.99 1,308
2019-05-13 $24.45 $24.45 $24.23 $24.25 $19.88 1,206
2019-05-10 $24.93 $25.12 $24.70 $25.12 $20.59 799
2019-05-09 $24.94 $25.33 $24.94 $25.20 $20.66 1,289
2019-05-08 $25.54 $25.62 $25.53 $25.54 $20.94 3,365
2019-05-07 $24.78 $24.96 $24.57 $24.96 $20.46 1,095
2019-05-06 $25.01 $25.21 $25.01 $25.21 $20.67 1,341
2019-05-03 $25.66 $25.66 $25.62 $25.65 $21.03 534
2019-05-02 $25.40 $25.40 $25.30 $25.34 $20.78 13,249
2019-05-01 $25.66 $25.75 $25.37 $25.37 $20.80 807
2019-04-30 $25.58 $25.80 $25.46 $25.80 $21.15 1,133
2019-04-29 $25.88 $25.88 $25.63 $25.63 $21.01 2,655
2019-04-26 $25.65 $25.71 $25.56 $25.65 $21.03 2,132
2019-04-25 $24.83 $25.59 $24.83 $25.59 $20.98 2,551
2019-04-24 $25.43 $25.43 $24.88 $24.97 $20.47 4,336
2019-04-23 $25.21 $25.75 $25.21 $25.66 $21.03 76,997
2019-04-22 $25.17 $25.30 $25.07 $25.15 $20.62 26,988
2019-04-18 $24.90 $25.18 $24.87 $25.14 $20.61 1,565
2019-04-17 $25.36 $25.36 $24.69 $24.81 $20.34 3,961
2019-04-16 $25.39 $25.39 $25.31 $25.31 $20.75 425
2019-04-15 $25.36 $25.36 $25.15 $25.23 $20.69 2,462
2019-04-12 $25.44 $25.58 $25.00 $25.01 $20.51 1,963
2019-04-11 $26.13 $26.13 $25.74 $25.76 $21.12 6,689
2019-04-10 $26.26 $26.26 $26.26 $26.26 $21.53 146
2019-04-09 $26.28 $26.28 $26.13 $26.13 $21.42 581
2019-04-08 $26.23 $26.54 $26.16 $26.45 $21.68 6,153
2019-04-05 $26.38 $26.38 $26.27 $26.27 $21.54 193
2019-04-04 $25.84 $26.17 $25.84 $26.15 $21.44 1,700
2019-04-03 $26.20 $26.30 $25.59 $25.59 $20.98 1,518
2019-04-02 $25.89 $25.93 $25.88 $25.93 $21.26 1,029
2019-04-01 $25.91 $26.02 $25.91 $25.98 $21.30 731
2019-03-29 $25.56 $25.77 $25.43 $25.43 $20.85 4,777
2019-03-28 $24.41 $25.22 $24.41 $25.22 $20.68 3,545
2019-03-27 $25.13 $25.13 $24.46 $24.46 $20.05 2,488
2019-03-26 $25.72 $25.80 $25.71 $25.80 $21.15 4,284
2019-03-25 $25.30 $25.43 $25.30 $25.43 $20.85 384
2019-03-22 $25.69 $26.06 $25.15 $25.15 $20.62 3,958
2019-03-21 $26.92 $26.94 $26.18 $26.68 $21.87 2,648
2019-03-20 $27.46 $27.79 $27.28 $27.33 $22.41 3,217
2019-03-19 $27.64 $27.91 $27.56 $27.56 $22.60 3,111
2019-03-18 $27.22 $27.56 $27.22 $27.54 $22.58 808
2019-03-15 $27.01 $27.14 $27.01 $27.09 $22.21 671
2019-03-14 $27.00 $27.00 $26.70 $26.78 $21.96 560
2019-03-13 $26.90 $27.14 $26.69 $27.11 $22.22 2,152
2019-03-12 $26.85 $26.91 $26.83 $26.83 $21.99 681
2019-03-11 $26.37 $26.67 $26.37 $26.67 $21.86 594
2019-03-08 $25.65 $25.81 $25.65 $25.81 $21.16 1,073
2019-03-07 $25.79 $25.79 $25.22 $25.44 $20.85 21,791
2019-03-06 $26.40 $26.49 $25.62 $25.62 $21.00 12,998
2019-03-05 $26.54 $26.54 $26.49 $26.52 $21.74 1,165
2019-03-04 $26.09 $26.28 $26.09 $26.28 $21.54 715
2019-03-01 $26.28 $26.28 $26.28 $26.28 $21.55 105
2019-02-28 $27.12 $27.14 $26.66 $26.66 $21.86 6,234
2019-02-27 $27.43 $27.43 $27.40 $27.40 $22.46 1,108
2019-02-26 $27.32 $27.43 $27.29 $27.39 $22.46 4,415
2019-02-25 $27.41 $27.41 $27.28 $27.28 $22.36 262
2019-02-22 $27.34 $27.40 $27.34 $27.40 $22.46 587
2019-02-21 $26.94 $27.01 $26.94 $27.01 $22.14 194
2019-02-20 $27.48 $27.55 $27.15 $27.15 $22.26 492
2019-02-19 $27.60 $27.70 $27.47 $27.47 $22.52 1,333
2019-02-15 $27.64 $27.64 $27.59 $27.59 $22.62 284
2019-02-14 $26.43 $27.51 $26.43 $27.49 $22.53 2,223
2019-02-13 $26.81 $26.83 $26.68 $26.77 $21.95 1,963
2019-02-12 $26.81 $27.34 $26.76 $27.11 $22.22 2,833
2019-02-11 $26.33 $26.39 $26.18 $26.36 $21.61 1,491
2019-02-08 $26.22 $26.83 $26.22 $26.69 $21.88 3,657
2019-02-07 $26.77 $26.88 $26.42 $26.65 $21.85 1,209
2019-02-06 $27.38 $27.39 $26.85 $26.85 $22.01 4,224
2019-02-05 $28.00 $28.13 $27.78 $27.99 $22.94 13,046
2019-02-04 $27.69 $28.12 $27.69 $28.10 $23.04 1,615
2019-02-01 $27.78 $28.04 $27.77 $28.04 $22.99 1,434
2019-01-31 $28.19 $28.19 $28.01 $28.08 $23.02 1,855
2019-01-30 $27.07 $27.59 $27.01 $27.59 $22.62 2,152
2019-01-29 $27.04 $27.04 $26.90 $26.90 $22.06 1,292
2019-01-28 $26.38 $26.67 $26.34 $26.55 $21.77 2,322
2019-01-25 $27.21 $27.59 $27.18 $27.18 $22.29 1,819
2019-01-24 $26.87 $27.12 $26.87 $27.12 $22.23 2,959
2019-01-23 $26.69 $26.88 $26.58 $26.88 $22.04 3,297
2019-01-22 $26.72 $26.72 $26.19 $26.19 $21.47 2,439
2019-01-18 $26.88 $26.88 $26.78 $26.88 $22.04 4,545
2019-01-17 $26.34 $26.74 $26.34 $26.74 $21.92 900
2019-01-16 $26.44 $26.60 $26.44 $26.56 $21.77 1,652
2019-01-15 $26.75 $26.75 $26.55 $26.55 $21.76 3,021
2019-01-14 $26.42 $26.90 $26.40 $26.71 $21.90 1,853
2019-01-11 $26.41 $26.54 $26.41 $26.54 $21.76 2,748
2019-01-10 $26.69 $26.73 $26.47 $26.62 $21.82 4,374
2019-01-09 $26.37 $26.66 $26.37 $26.66 $21.86 2,934
2019-01-08 $25.87 $26.03 $25.87 $26.03 $21.34 1,713
2019-01-07 $26.00 $26.04 $25.69 $25.70 $21.07 1,196
2019-01-04 $25.34 $26.06 $25.34 $26.00 $21.32 4,294
2019-01-03 $25.25 $25.40 $25.15 $25.40 $20.83 22,514
2019-01-02 $24.20 $25.26 $24.20 $25.25 $20.70 6,546
2018-12-31 $23.85 $23.85 $23.54 $23.67 $19.40 8,295
2018-12-28 $23.64 $23.71 $23.59 $23.69 $19.42 7,662
2018-12-27 $22.85 $23.40 $22.85 $23.40 $19.18 3,837
2018-12-26 $22.68 $23.03 $22.68 $23.03 $18.88 943
2018-12-24 $23.08 $23.08 $22.72 $22.72 $18.62 5,126
2018-12-21 $22.98 $22.98 $22.98 $22.98 $18.84 46
2018-12-20 $23.47 $23.47 $23.17 $23.29 $19.09 8,613
2018-12-19 $24.14 $24.28 $23.37 $23.43 $18.80 3,661
2018-12-18 $23.76 $23.93 $23.76 $23.78 $19.07 4,646
2018-12-17 $23.92 $23.92 $23.64 $23.64 $18.96 412
2018-12-14 $24.14 $24.14 $23.92 $23.92 $19.19 952
2018-12-13 $24.07 $24.23 $24.07 $24.23 $19.43 623
2018-12-12 $24.37 $24.43 $24.16 $24.16 $19.37 5,158
2018-12-11 $23.83 $23.83 $23.52 $23.75 $19.05 3,937
2018-12-10 $23.86 $23.89 $23.54 $23.54 $18.88 2,147
2018-12-07 $24.68 $24.78 $24.18 $24.18 $19.39 2,058
2018-12-06 $23.80 $24.71 $23.80 $24.71 $19.82 4,216
2018-12-04 $25.15 $25.22 $24.51 $24.51 $19.66 3,549
2018-12-03 $25.41 $25.42 $24.95 $24.98 $20.03 4,297
2018-11-30 $24.90 $24.98 $24.71 $24.80 $19.89 4,827
2018-11-29 $24.95 $24.99 $24.74 $24.90 $19.97 11,020
2018-11-28 $24.52 $24.82 $24.16 $24.82 $19.90 18,452
2018-11-27 $23.65 $24.32 $23.65 $24.29 $19.48 4,247
2018-11-26 $23.83 $23.95 $23.23 $23.33 $18.71 1,515
2018-11-23 $24.22 $24.22 $24.22 $24.22 $19.42 212
2018-11-21 $24.60 $24.64 $24.60 $24.60 $19.73 1,917
2018-11-20 $24.51 $24.51 $24.19 $24.31 $19.50 2,931
2018-11-19 $25.20 $25.20 $25.20 $25.20 $20.21 108
2018-11-16 $24.79 $25.20 $24.79 $25.20 $20.21 846
2018-11-15 $24.73 $25.03 $24.73 $25.03 $20.07 277,944
2018-11-14 $24.17 $24.27 $24.15 $24.25 $19.45 4,371
2018-11-13 $23.95 $24.02 $23.81 $23.85 $19.13 6,013
2018-11-12 $24.40 $24.54 $24.24 $24.30 $19.49 40,482
2018-11-09 $24.52 $24.63 $24.20 $24.63 $19.75 5,053
2018-11-08 $24.97 $24.97 $24.42 $24.46 $19.62 1,669
2018-11-07 $24.88 $25.20 $24.88 $25.12 $20.15 1,182
2018-11-06 $25.48 $25.48 $25.25 $25.25 $20.25 1,193
2018-11-05 $25.82 $25.91 $25.63 $25.74 $20.64 2,066
2018-11-02 $26.04 $26.05 $25.70 $25.92 $20.79 17,724
2018-11-01 $25.61 $25.77 $25.60 $25.60 $20.53 2,519
2018-10-31 $25.16 $25.16 $24.69 $25.15 $20.17 21,144
2018-10-30 $24.34 $24.93 $24.34 $24.87 $19.95 6,081
2018-10-29 $25.76 $25.77 $24.00 $24.15 $19.37 14,654
2018-10-26 $24.45 $24.95 $24.45 $24.95 $20.01 8,862
2018-10-25 $23.95 $24.56 $23.95 $24.40 $19.57 2,043
2018-10-24 $24.32 $24.32 $23.92 $23.95 $19.21 6,356
2018-10-23 $24.24 $24.70 $24.24 $24.63 $19.75 9,148
2018-10-22 $24.77 $24.85 $24.59 $24.82 $19.91 95,373
2018-10-19 $24.18 $24.33 $24.17 $24.33 $19.51 1,628
2018-10-18 $24.53 $24.53 $24.40 $24.40 $19.57 789
2018-10-17 $24.53 $25.03 $24.49 $24.94 $20.01 5,289
2018-10-16 $24.39 $24.53 $24.34 $24.34 $19.52 804
2018-10-15 $23.95 $24.11 $23.87 $23.93 $19.19 4,532
2018-10-12 $23.80 $23.95 $23.80 $23.95 $19.21 573
2018-10-11 $23.93 $24.17 $23.57 $23.59 $18.92 2,186
2018-10-10 $24.32 $24.32 $23.77 $23.77 $19.06 12,965
2018-10-09 $24.38 $24.86 $24.38 $24.81 $19.90 2,331
2018-10-08 $24.55 $24.59 $24.16 $24.47 $19.62 7,081
2018-10-05 $23.09 $23.09 $22.80 $22.85 $18.33 3,562
2018-10-04 $22.42 $22.87 $22.42 $22.87 $18.34 377
2018-10-03 $22.78 $22.78 $22.78 $22.78 $18.27 383
2018-10-02 $21.89 $22.20 $21.89 $22.16 $17.77 1,900
2018-10-01 $21.02 $21.06 $21.02 $21.06 $16.89 1,003
2018-09-28 $21.09 $21.09 $21.04 $21.04 $16.87 3,405
2018-09-27 $21.20 $21.38 $21.20 $21.38 $17.15 715
2018-09-26 $20.98 $20.98 $20.93 $20.93 $16.78 578
2018-09-25 $20.93 $20.93 $20.93 $20.93 $16.79 4
2018-09-24 $20.93 $20.93 $20.93 $20.93 $16.79 100
2018-09-21 $20.74 $20.95 $20.74 $20.95 $16.80 555
2018-09-20 $20.51 $20.51 $20.50 $20.50 $16.44 614
2018-09-19 $20.24 $20.24 $20.24 $20.24 $16.23 2,000
2018-09-18 $20.21 $20.21 $20.21 $20.21 $16.21 205
2018-09-17 $19.42 $19.85 $19.42 $19.85 $15.92 630,042
2018-09-14 $19.14 $19.14 $19.14 $19.14 $15.35 111
2018-09-13 $19.37 $19.37 $19.12 $19.14 $15.35 12,141
2018-09-12 $19.39 $19.51 $19.39 $19.50 $15.64 3,722
2018-09-11 $19.24 $19.30 $19.17 $19.30 $15.48 1,210
2018-09-10 $19.86 $19.88 $19.86 $19.86 $15.93 1,216
2018-09-07 $20.08 $20.28 $20.05 $20.20 $16.20 17,915
2018-09-06 $19.44 $19.76 $19.44 $19.76 $15.85 372
2018-09-05 $19.15 $19.46 $19.15 $19.36 $15.53 1,886
2018-09-04 $19.44 $19.44 $19.27 $19.27 $15.46 24,140
2018-08-31 $19.99 $20.05 $19.69 $20.05 $16.08 4,900
2018-08-30 $19.95 $19.95 $19.54 $19.73 $15.82 4,472
2018-08-29 $20.24 $20.39 $20.24 $20.39 $16.35 611
2018-08-28 $20.09 $20.09 $19.96 $19.96 $16.01 525
2018-08-27 $20.32 $20.33 $20.26 $20.26 $16.25 1,702
2018-08-24 $19.93 $19.93 $19.93 $19.93 $15.98 103
2018-08-23 $20.25 $20.25 $19.57 $19.57 $15.70 6,098
2018-08-22 $19.91 $19.91 $19.89 $19.89 $15.95 804
2018-08-21 $20.32 $20.34 $19.96 $19.96 $16.01 1,047
2018-08-20 $20.50 $20.52 $20.50 $20.52 $16.46 914
2018-08-17 $20.57 $20.68 $20.57 $20.68 $16.59 365
2018-08-16 $21.30 $21.30 $20.88 $21.06 $16.89 5,953
2018-08-15 $21.11 $21.34 $21.10 $21.10 $16.92 3,800
2018-08-14 $21.52 $21.52 $21.50 $21.50 $17.24 2,111
2018-08-13 $20.86 $21.15 $20.68 $21.12 $16.94 290,908
2018-08-10 $21.50 $21.50 $21.12 $21.25 $17.04 2,031
2018-08-09 $22.34 $22.34 $21.98 $22.14 $17.75 6,015
2018-08-08 $22.91 $22.95 $22.64 $22.64 $18.16 2,238
2018-08-07 $23.41 $23.41 $23.41 $23.41 $18.78 370
2018-08-06 $23.30 $23.30 $23.30 $23.30 $18.69 141
2018-08-03 $23.34 $23.43 $23.31 $23.43 $18.79 777
2018-08-02 $22.19 $22.23 $22.10 $22.10 $17.72 589
2018-08-01 $22.67 $22.67 $22.56 $22.56 $18.09 919
2018-07-31 $22.57 $22.57 $22.55 $22.55 $18.09 1,154
2018-07-30 $23.10 $23.10 $22.90 $23.00 $18.45 1,814
2018-07-27 $22.99 $23.00 $22.99 $23.00 $18.45 681
2018-07-26 $22.97 $23.02 $22.97 $23.00 $18.45 1,400
2018-07-25 $22.86 $23.15 $22.86 $23.03 $18.47 9,971
2018-07-24 $22.49 $22.64 $22.47 $22.51 $18.05 8,658
2018-07-23 $22.10 $22.10 $21.95 $22.05 $17.68 4,777
2018-07-20 $22.29 $22.34 $22.16 $22.26 $17.85 79,421
2018-07-19 $21.56 $21.56 $21.56 $21.56 $17.29 0
2018-07-18 $21.60 $21.60 $21.56 $21.56 $17.29 517
2018-07-17 $21.12 $21.12 $21.12 $21.12 $16.94 0
2018-07-16 $21.09 $21.12 $21.05 $21.12 $16.94 2,359
2018-07-13 $21.00 $21.04 $21.00 $21.04 $16.87 201
2018-07-12 $20.70 $20.85 $20.67 $20.67 $16.58 1,793
2018-07-11 $20.59 $20.59 $20.45 $20.45 $16.40 448
2018-07-10 $20.79 $20.87 $20.79 $20.87 $16.74 1,903
2018-07-09 $20.79 $20.85 $20.70 $20.75 $16.64 6,917
2018-07-06 $20.01 $20.22 $20.01 $20.22 $16.22 800
2018-07-05 $20.30 $20.30 $20.03 $20.11 $16.12 4,666
2018-07-03 $20.23 $20.23 $20.23 $20.23 $16.22 988
2018-07-02 $19.66 $19.66 $19.58 $19.65 $15.76 76,266
2018-06-29 $20.02 $20.03 $19.87 $19.90 $15.96 908
2018-06-28 $19.62 $19.63 $19.61 $19.63 $15.74 917
2018-06-27 $19.78 $19.78 $19.30 $19.30 $15.48 3,849
2018-06-26 $19.83 $19.93 $19.83 $19.93 $15.98 375
2018-06-25 $19.75 $19.93 $19.75 $19.93 $15.98 2,008
2018-06-22 $19.92 $19.92 $19.75 $19.88 $15.94 4,995
2018-06-21 $20.08 $20.08 $19.78 $19.78 $15.86 5,415
2018-06-20 $20.48 $20.56 $20.26 $20.26 $16.25 2,890
2018-06-19 $19.91 $20.77 $19.91 $20.66 $16.28 1,359
2018-06-18 $20.10 $20.19 $20.10 $20.19 $15.91 7,067
2018-06-15 $20.13 $20.48 $20.13 $20.38 $16.06 1,519
2018-06-14 $21.06 $21.13 $20.42 $20.42 $16.09 1,542
2018-06-13 $21.07 $21.10 $20.65 $20.94 $16.50 2,222
2018-06-12 $21.23 $21.31 $21.14 $21.14 $16.66 1,307
2018-06-11 $21.53 $21.54 $21.01 $21.06 $16.59 8,232
2018-06-08 $21.01 $21.38 $20.41 $21.12 $16.64 63,705
2018-06-07 $20.76 $20.76 $19.67 $20.41 $16.08 22,540
2018-06-06 $21.70 $21.70 $21.40 $21.40 $16.86 3,889
2018-06-05 $22.36 $22.36 $21.81 $21.81 $17.18 7,111
2018-06-04 $22.53 $22.75 $22.46 $22.69 $17.88 1,400
2018-06-01 $22.29 $22.35 $21.76 $22.16 $17.46 15,327
2018-05-31 $22.27 $22.35 $22.21 $22.27 $17.55 9,495
2018-05-30 $22.03 $22.30 $21.74 $22.11 $17.42 31,930
2018-05-29 $22.20 $22.40 $21.85 $21.99 $17.33 44,377
2018-05-25 $23.40 $23.40 $23.25 $23.25 $18.32 726
2018-05-24 $23.70 $23.75 $23.56 $23.73 $18.70 11,218
2018-05-23 $24.25 $24.29 $24.24 $24.27 $19.12 2,261
2018-05-22 $24.77 $24.77 $24.74 $24.74 $19.49 2,365
2018-05-21 $24.47 $24.47 $24.11 $24.12 $19.00 2,582
2018-05-18 $23.88 $24.11 $23.59 $24.00 $18.91 10,946
2018-05-17 $25.08 $25.08 $24.38 $24.55 $19.34 10,123
2018-05-16 $25.49 $25.49 $25.49 $25.49 $20.08 590
2018-05-15 $24.89 $25.23 $24.89 $25.19 $19.85 1,599
2018-05-14 $25.77 $25.77 $25.46 $25.48 $20.08 14,754
2018-05-11 $26.15 $26.15 $25.74 $25.80 $20.33 581
2018-05-10 $26.34 $26.34 $26.30 $26.31 $20.73 1,625
2018-05-09 $25.42 $25.52 $25.37 $25.52 $20.11 2,349
2018-05-08 $25.31 $25.31 $25.27 $25.27 $19.91 915
2018-05-07 $25.44 $25.44 $25.36 $25.37 $19.99 712
2018-05-04 $25.46 $25.84 $25.46 $25.67 $20.22 27,285
2018-05-03 $25.82 $25.82 $25.56 $25.66 $20.22 10,734
2018-05-02 $26.08 $26.08 $25.97 $26.00 $20.48 697
2018-05-01 $26.12 $26.32 $26.12 $26.30 $20.72 2,257
2018-04-30 $26.83 $26.83 $26.66 $26.66 $21.00 1,203
2018-04-27 $27.10 $27.10 $27.10 $27.10 $21.35 265
2018-04-26 $26.69 $26.90 $26.69 $26.90 $21.19 4,276
2018-04-25 $26.44 $26.47 $26.44 $26.47 $20.85 1,974
2018-04-24 $27.14 $27.14 $26.77 $26.78 $21.10 3,112
2018-04-23 $26.89 $26.89 $26.80 $26.84 $21.15 64,858
2018-04-20 $27.07 $27.22 $27.07 $27.22 $21.45 400
2018-04-19 $27.39 $27.46 $27.39 $27.46 $21.64 1,026
2018-04-18 $27.60 $27.60 $27.60 $27.60 $21.75 390
2018-04-17 $26.41 $26.80 $26.41 $26.80 $21.12 1,340
2018-04-16 $26.76 $26.76 $26.76 $26.76 $21.08 58
2018-04-13 $26.76 $26.76 $26.76 $26.76 $21.08 150
2018-04-12 $27.26 $27.26 $27.26 $27.26 $21.48 100
2018-04-11 $27.21 $27.21 $27.21 $27.21 $21.44 100
2018-04-10 $26.50 $26.97 $26.48 $26.92 $21.21 4,440
2018-04-09 $27.04 $27.04 $26.40 $26.40 $20.80 4,502
2018-04-06 $27.50 $27.54 $27.00 $27.16 $21.40 3,717
2018-04-05 $28.10 $28.12 $27.68 $27.70 $21.82 5,251
2018-04-04 $26.92 $27.39 $26.82 $27.38 $21.57 37,254
2018-04-03 $27.95 $28.03 $27.90 $27.90 $21.98 4,076
2018-04-02 $28.08 $28.15 $27.58 $27.64 $21.78 5,553
2018-03-29 $27.58 $28.15 $27.58 $28.15 $22.17 4,246
2018-03-28 $27.20 $27.20 $27.06 $27.11 $21.36 13,958
2018-03-27 $27.83 $27.83 $27.40 $27.43 $21.61 3,950
2018-03-26 $28.11 $28.16 $27.74 $28.01 $22.07 14,599
2018-03-23 $27.79 $28.08 $27.58 $27.64 $21.78 12,839
2018-03-22 $27.85 $27.94 $27.68 $27.68 $21.81 3,820
2018-03-21 $27.76 $28.20 $27.76 $28.20 $22.22 3,033
2018-03-20 $27.74 $27.78 $27.68 $27.68 $21.80 2,199
2018-03-19 $27.85 $27.93 $27.61 $27.77 $21.88 17,454
2018-03-16 $27.87 $28.24 $27.87 $28.10 $22.14 22,969
2018-03-15 $28.36 $28.36 $27.98 $28.03 $22.08 2,972
2018-03-14 $28.66 $28.66 $28.58 $28.60 $22.53 1,935
2018-03-13 $29.09 $29.09 $28.76 $28.77 $22.67 2,219
2018-03-12 $28.96 $29.03 $28.93 $28.93 $22.79 3,802
2018-03-09 $28.69 $28.88 $28.61 $28.74 $22.64 12,034
2018-03-08 $28.58 $28.58 $28.18 $28.31 $22.30 3,610
2018-03-07 $28.79 $28.79 $28.31 $28.61 $22.54 2,721
2018-03-06 $28.98 $28.99 $28.95 $28.99 $22.84 17,289
2018-03-05 $28.72 $28.72 $28.72 $28.72 $22.63 277
2018-03-02 $28.23 $28.23 $28.23 $28.23 $22.24 205
2018-03-01 $28.75 $28.75 $28.22 $28.50 $22.45 9,742
2018-02-28 $28.92 $28.92 $28.62 $28.62 $22.55 5,347
2018-02-27 $29.33 $29.33 $29.01 $29.01 $22.86 5,013
2018-02-26 $29.52 $29.52 $29.42 $29.48 $23.23 1,443
2018-02-23 $28.99 $29.23 $28.99 $29.22 $23.02 2,791
2018-02-22 $29.02 $29.08 $28.92 $29.07 $22.90 4,974
2018-02-21 $28.93 $28.94 $28.93 $28.93 $22.79 834
2018-02-20 $28.27 $28.72 $28.27 $28.57 $22.51 1,921
2018-02-16 $28.49 $28.49 $28.44 $28.44 $22.41 3,133
2018-02-15 $28.43 $28.43 $28.28 $28.36 $22.34 654
2018-02-14 $27.22 $28.24 $27.22 $28.24 $22.25 3,373
2018-02-13 $27.24 $27.24 $27.17 $27.17 $21.41 4,175
2018-02-12 $27.20 $27.41 $27.00 $27.24 $21.46 3,056
2018-02-09 $27.02 $27.07 $26.65 $27.06 $21.32 2,278
2018-02-08 $27.46 $27.46 $26.45 $26.45 $20.84 5,225
2018-02-07 $27.95 $27.95 $27.26 $27.26 $21.48 4,153
2018-02-06 $27.06 $28.28 $27.06 $28.19 $22.21 3,878
2018-02-05 $27.85 $27.86 $27.03 $27.05 $21.32 11,149
2018-02-02 $28.51 $28.51 $28.23 $28.23 $22.24 1,872
2018-02-01 $29.25 $29.25 $29.18 $29.21 $23.01 3,588
2018-01-31 $29.20 $29.24 $28.91 $28.98 $22.83 4,251
2018-01-30 $28.73 $28.83 $28.57 $28.83 $22.71 1,971
2018-01-29 $29.17 $29.17 $28.89 $28.92 $22.79 14,780
2018-01-26 $28.95 $29.49 $28.95 $29.47 $23.22 11,622
2018-01-25 $28.85 $29.25 $28.85 $29.20 $23.01 60,560
2018-01-24 $27.94 $28.89 $27.94 $28.89 $22.76 5,629
2018-01-23 $27.20 $27.29 $27.05 $27.12 $21.37 297,352
2018-01-22 $27.57 $27.57 $27.57 $27.57 $21.72 175
2018-01-19 $27.43 $27.59 $27.39 $27.59 $21.74 1,008
2018-01-18 $27.41 $27.41 $27.25 $27.36 $21.56 1,201
2018-01-17 $27.17 $27.17 $27.15 $27.15 $21.39 20,019
2018-01-16 $26.94 $26.94 $26.80 $26.86 $21.16 1,259
2018-01-12 $26.75 $26.78 $26.68 $26.78 $21.10 1,234
2018-01-11 $26.39 $26.76 $26.36 $26.76 $21.08 43,977
2018-01-10 $26.28 $26.28 $26.17 $26.17 $20.62 6,007
2018-01-09 $26.47 $26.47 $26.23 $26.23 $20.67 5,507
2018-01-08 $26.48 $26.58 $26.47 $26.58 $20.94 390,433
2018-01-05 $26.47 $26.50 $26.27 $26.49 $20.87 11,287
2018-01-04 $26.56 $26.56 $26.31 $26.36 $20.76 2,941
2018-01-03 $25.17 $25.17 $25.17 $25.17 $19.83 0
2018-01-02 $25.17 $25.17 $25.17 $25.17 $19.83 0
2017-12-29 $25.27 $25.27 $25.17 $25.17 $19.83 579
2017-12-28 $24.62 $24.62 $24.62 $24.62 $19.40 0
2017-12-27 $24.62 $24.62 $24.62 $24.62 $19.37 0
2017-12-26 $24.62 $24.62 $24.62 $24.62 $19.37 0
2017-12-22 $24.62 $24.62 $24.62 $24.62 $19.37 0
2017-12-21 $24.58 $24.63 $24.57 $24.62 $19.37 22,350
2017-12-20 $23.86 $23.86 $23.86 $23.86 $18.77 0
2017-12-19 $24.05 $24.06 $23.86 $23.86 $18.71 4,435
2017-12-18 $24.19 $24.23 $24.13 $24.19 $18.98 9,000
2017-12-15 $23.55 $23.55 $23.55 $23.55 $18.47 50
2017-12-14 $23.59 $23.59 $23.51 $23.55 $18.47 7,600
2017-12-13 $24.12 $24.12 $24.12 $24.12 $18.92 100
2017-12-12 $23.80 $24.25 $23.80 $24.25 $19.02 5,301
2017-12-11 $24.04 $24.04 $23.95 $24.00 $18.83 2,920
2017-12-08 $24.27 $24.27 $24.07 $24.07 $18.88 385
2017-12-07 $23.55 $24.01 $23.46 $23.95 $18.79 8,148
2017-12-06 $24.72 $24.72 $24.72 $24.72 $19.39 192
2017-12-05 $24.74 $24.74 $24.72 $24.72 $19.39 983
2017-12-04 $24.51 $24.62 $24.51 $24.62 $19.31 3,032
2017-12-01 $24.15 $24.28 $23.82 $24.24 $19.02 2,073
2017-11-30 $24.24 $24.24 $23.95 $24.01 $18.83 1,200
2017-11-29 $24.66 $24.67 $24.66 $24.67 $19.35 929
2017-11-28 $25.45 $25.45 $25.45 $25.45 $19.96 1,000
2017-11-27 $24.92 $24.92 $24.90 $24.91 $19.54 2,445
2017-11-24 $25.17 $25.17 $25.17 $25.17 $19.74 1,051
2017-11-22 $25.18 $25.24 $25.18 $25.24 $19.80 3,400
2017-11-21 $25.11 $25.11 $24.97 $24.97 $19.59 500
2017-11-20 $24.68 $24.87 $24.68 $24.87 $19.51 438
2017-11-17 $24.25 $24.61 $24.25 $24.61 $19.31 5,200
2017-11-16 $23.90 $24.21 $23.90 $24.21 $18.99 800
2017-11-15 $23.32 $23.47 $23.32 $23.47 $18.41 1,360
2017-11-14 $23.77 $23.77 $23.37 $23.38 $18.34 102,539
2017-11-13 $23.91 $23.93 $23.88 $23.88 $18.73 2,321
2017-11-10 $24.20 $24.20 $24.20 $24.20 $18.98 269
2017-11-09 $24.56 $24.68 $24.56 $24.56 $19.27 2,300
2017-11-08 $24.64 $24.64 $24.64 $24.64 $19.33 224
2017-11-07 $24.71 $24.71 $24.48 $24.48 $19.20 320
2017-11-06 $24.72 $24.72 $24.72 $24.72 $19.39 101

Franklin FTSE Brazil ETF (FLBR) News Headlines

Recent Franklin FTSE Brazil ETF (FLBR) News
Similar Companies to Franklin FTSE Brazil ETF (FLBR) 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.