Franklin FTSE Canada ETF (FLCA) Exchange: NYSE ARCA

Data as of April 25, 2024

$33.66 ($0.28) 0.84%

Franklin FTSE Canada ETF - Daily Information
Click for more stock information on Franklin FTSE Canada ETF.
Daily Information Data
Date April 25, 2024
Open $33.47
Previous Close $33.66
High $33.73
Low $33.47
Adjusted Open $33.47
Previous Adjusted Close $33.66
Adjusted High $33.73
Adjusted Low $33.47

About Franklin FTSE Canada ETF (FLCA)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Canada Capped Index and in depositary receipts representing such securities. The FTSE Canada 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 Canada Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Canada Capped Index’s weight. The FTSE Canada Capped Index is based on the FTSE Canada Index and is designed to measure the performance of Canadian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Canada 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 Canada Capped Index was comprised of 55 securities with capitalizations ranging from $2.82 billion to $91.94 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 Canada 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 Canada 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 Canada Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Canada Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Canada 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 Canada Capped Index, but may not track the FTSE Canada Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Canada 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 Canada Capped Index, including securities that resemble those included in the FTSE Canada 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 Canada Capped Index is concentrated. As of May 29, 2020, the FTSE Canada Capped Index was concentrated in the banking industry.

Historical Stock Data for Franklin FTSE Canada ETF (FLCA)

Date Open High Low Close Adj.Close Volume
2024-04-19 $33.47 $33.73 $33.47 $33.66 $33.66 10,193
2024-04-18 $33.42 $33.61 $33.22 $33.38 $33.38 7,914
2024-04-17 $33.30 $33.50 $33.07 $33.29 $33.29 12,528
2024-04-16 $33.27 $33.31 $33.00 $33.20 $33.20 12,309
2024-04-15 $33.95 $33.95 $33.34 $33.39 $33.39 16,761
2024-04-12 $34.20 $34.22 $33.58 $33.64 $33.64 17,925
2024-04-11 $34.43 $34.43 $33.98 $34.22 $34.22 22,818
2024-04-10 $34.36 $34.52 $34.26 $34.34 $34.34 10,195
2024-04-09 $34.85 $34.87 $34.57 $34.87 $34.87 8,400
2024-04-08 $34.77 $34.79 $34.58 $34.74 $34.74 9,292
2024-04-05 $34.45 $34.83 $34.34 $34.76 $34.76 10,835
2024-04-04 $34.93 $34.93 $34.41 $34.52 $34.52 15,002
2024-04-03 $34.52 $34.75 $34.52 $34.58 $34.58 13,192
2024-04-02 $34.52 $34.53 $34.36 $34.46 $34.46 25,702
2024-04-01 $34.74 $35.67 $34.53 $34.65 $34.65 42,132
2024-03-28 $34.64 $34.76 $34.59 $34.69 $34.69 31,997
2024-03-27 $34.26 $34.57 $34.26 $34.57 $34.57 5,756
2024-03-26 $34.44 $34.44 $34.18 $34.21 $34.21 14,676
2024-03-25 $34.27 $34.46 $34.24 $34.24 $34.24 13,993
2024-03-22 $34.51 $34.56 $34.22 $34.22 $34.22 52,480
2024-03-21 $34.77 $34.82 $34.58 $34.58 $34.58 13,044
2024-03-20 $34.15 $34.64 $34.15 $34.62 $34.62 7,350
2024-03-19 $34.10 $34.28 $34.10 $34.16 $34.16 10,769
2024-03-18 $34.44 $34.44 $34.14 $34.19 $34.19 13,622
2024-03-15 $34.30 $34.37 $34.16 $34.22 $34.22 30,746
2024-03-14 $34.55 $34.55 $34.14 $34.25 $34.25 19,908
2024-03-13 $34.50 $34.67 $34.50 $34.62 $34.62 45,475
2024-03-12 $34.19 $34.33 $34.17 $34.32 $34.32 111,292
2024-03-11 $33.96 $34.23 $33.96 $34.20 $34.20 28,701
2024-03-08 $34.34 $34.44 $34.05 $34.09 $34.09 61,194
2024-03-07 $34.10 $34.30 $34.10 $34.23 $34.23 10,265
2024-03-06 $33.93 $33.97 $33.74 $33.81 $33.81 17,990
2024-03-05 $33.55 $33.69 $33.50 $33.54 $33.54 8,515
2024-03-04 $33.56 $33.66 $33.50 $33.51 $33.51 22,972
2024-03-01 $33.51 $33.75 $33.49 $33.63 $33.63 20,224
2024-02-29 $33.40 $33.43 $33.24 $33.43 $33.43 17,632
2024-02-28 $33.07 $33.28 $33.07 $33.13 $33.13 34,691
2024-02-27 $33.34 $33.44 $33.22 $33.35 $33.35 14,314
2024-02-26 $33.57 $33.60 $33.40 $33.47 $33.47 115,164
2024-02-23 $33.49 $33.62 $33.44 $33.60 $33.60 21,500
2024-02-22 $33.34 $33.47 $33.30 $33.41 $33.41 26,070
2024-02-21 $33.03 $33.13 $32.98 $33.10 $33.10 30,669
2024-02-20 $33.35 $33.35 $33.13 $33.16 $33.16 47,505
2024-02-16 $33.22 $33.45 $33.22 $33.26 $33.26 34,025
2024-02-15 $32.81 $33.30 $32.77 $33.25 $33.25 24,579
2024-02-14 $32.33 $32.57 $32.14 $32.57 $32.57 71,068
2024-02-13 $32.47 $32.52 $31.75 $31.95 $31.95 137,090
2024-02-12 $32.90 $33.18 $32.89 $33.01 $33.01 28,940
2024-02-09 $32.81 $32.95 $32.72 $32.94 $32.94 22,970
2024-02-08 $32.79 $32.84 $32.60 $32.79 $32.79 29,358
2024-02-07 $32.74 $32.80 $32.61 $32.73 $32.73 31,188
2024-02-06 $32.51 $32.70 $32.45 $32.65 $32.65 15,697
2024-02-05 $32.67 $32.67 $32.35 $32.38 $32.38 46,433
2024-02-02 $32.93 $32.96 $32.68 $32.86 $32.86 246,701
2024-02-01 $33.08 $33.15 $32.86 $33.08 $33.08 21,211
2024-01-31 $33.33 $33.41 $32.89 $32.93 $32.93 41,022
2024-01-30 $33.12 $33.35 $33.00 $33.34 $33.34 121,287
2024-01-29 $32.95 $33.27 $32.82 $33.27 $33.27 23,174
2024-01-26 $33.03 $33.03 $32.85 $33.02 $33.02 30,583
2024-01-25 $32.85 $32.90 $32.68 $32.90 $32.90 50,532
2024-01-24 $33.08 $33.08 $32.61 $32.65 $32.65 104,831
2024-01-23 $32.67 $32.77 $32.59 $32.76 $32.76 39,697
2024-01-22 $32.67 $32.78 $32.51 $32.60 $32.60 29,509
2024-01-19 $32.30 $32.70 $32.17 $32.70 $32.70 83,545
2024-01-18 $32.24 $32.27 $32.07 $32.27 $32.27 33,135
2024-01-17 $32.12 $32.18 $31.90 $32.12 $32.12 83,027
2024-01-16 $32.49 $32.63 $32.37 $32.53 $32.53 27,822
2024-01-12 $33.15 $33.15 $32.73 $32.80 $32.80 41,781
2024-01-11 $33.03 $33.03 $32.48 $32.79 $32.79 31,761
2024-01-10 $32.98 $33.07 $32.92 $32.99 $32.99 385,828
2024-01-09 $33.08 $33.08 $32.79 $32.94 $32.94 44,264
2024-01-08 $32.85 $33.21 $32.84 $33.21 $33.21 14,705
2024-01-05 $32.88 $33.23 $32.82 $33.00 $33.00 43,079
2024-01-04 $32.83 $33.05 $32.76 $32.89 $32.89 62,648
2024-01-03 $32.73 $32.92 $32.62 $32.81 $32.81 32,552
2024-01-02 $32.94 $33.04 $32.84 $32.92 $32.92 88,147
2023-12-29 $33.27 $33.33 $33.16 $33.24 $33.24 22,340
2023-12-28 $33.31 $33.38 $33.18 $33.24 $33.24 38,730
2023-12-27 $33.32 $33.44 $33.27 $33.39 $33.39 62,191
2023-12-26 $33.10 $33.33 $33.07 $33.33 $33.33 44,628
2023-12-22 $32.90 $33.10 $32.90 $33.01 $33.01 33,198
2023-12-21 $32.61 $32.77 $32.60 $32.75 $32.75 33,100
2023-12-20 $32.81 $32.87 $32.28 $32.32 $32.32 37,468
2023-12-19 $32.36 $32.75 $32.36 $32.74 $32.74 119,927
2023-12-18 $32.31 $32.32 $32.13 $32.25 $32.25 25,463
2023-12-15 $32.41 $32.41 $32.09 $32.11 $32.11 31,227
2023-12-14 $32.79 $32.96 $32.78 $32.91 $32.38 44,189
2023-12-13 $31.73 $32.47 $31.59 $32.46 $31.94 46,887
2023-12-12 $31.69 $31.70 $31.51 $31.70 $31.19 114,650
2023-12-11 $31.70 $31.85 $31.67 $31.79 $31.28 33,505
2023-12-08 $31.63 $31.80 $31.57 $31.74 $31.23 15,267
2023-12-07 $31.71 $31.71 $31.51 $31.61 $31.10 28,609
2023-12-06 $32.04 $32.05 $31.62 $31.62 $31.11 77,787
2023-12-05 $31.87 $31.95 $31.78 $31.83 $31.32 14,295
2023-12-04 $31.72 $32.02 $31.72 $31.95 $31.44 54,522
2023-12-01 $31.63 $32.11 $31.61 $32.10 $32.10 33,858
2023-11-30 $31.47 $31.65 $31.39 $31.64 $31.64 38,444
2023-11-29 $31.26 $31.50 $31.19 $31.39 $31.39 24,191
2023-11-28 $31.15 $31.29 $30.97 $31.27 $31.27 38,732
2023-11-27 $31.23 $31.23 $31.05 $31.15 $31.15 30,425
2023-11-24 $31.18 $31.38 $31.17 $31.30 $31.30 24,129
2023-11-22 $31.00 $31.14 $30.84 $31.14 $31.14 77,457
2023-11-21 $31.31 $31.31 $31.03 $31.11 $31.11 33,184
2023-11-20 $31.06 $31.26 $31.01 $31.23 $31.23 56,778
2023-11-17 $31.01 $31.20 $31.01 $31.17 $31.17 49,794
2023-11-16 $30.86 $30.90 $30.64 $30.81 $30.81 23,448
2023-11-15 $30.99 $31.15 $30.94 $31.00 $31.00 37,460
2023-11-14 $30.63 $31.01 $30.63 $30.94 $30.94 33,403
2023-11-13 $29.99 $30.32 $29.94 $30.25 $30.25 31,053
2023-11-10 $30.04 $30.13 $29.79 $30.13 $30.13 40,545
2023-11-09 $30.13 $30.36 $29.95 $29.99 $29.99 94,565
2023-11-08 $29.92 $30.06 $29.81 $29.95 $29.95 49,925
2023-11-07 $30.17 $30.17 $29.94 $30.01 $30.01 133,919
2023-11-06 $30.47 $30.58 $30.35 $30.42 $30.42 48,102
2023-11-03 $30.31 $30.64 $30.30 $30.55 $30.55 66,201
2023-11-02 $29.53 $30.15 $29.43 $30.14 $30.14 54,847
2023-11-01 $28.74 $29.04 $28.72 $29.02 $29.02 149,779
2023-10-31 $28.73 $28.73 $28.56 $28.70 $28.70 73,803
2023-10-30 $28.67 $28.91 $28.55 $28.76 $28.76 43,892
2023-10-27 $28.79 $28.79 $28.32 $28.37 $28.37 35,467
2023-10-26 $28.82 $28.90 $28.60 $28.74 $28.74 41,936
2023-10-25 $28.88 $29.16 $28.84 $28.87 $28.87 41,763
2023-10-24 $29.26 $29.26 $28.95 $29.05 $29.05 49,133
2023-10-23 $29.24 $29.51 $29.09 $29.29 $29.29 38,393
2023-10-20 $29.64 $29.64 $29.30 $29.34 $29.34 52,298
2023-10-19 $29.77 $29.97 $29.60 $29.70 $29.70 23,649
2023-10-18 $30.25 $30.25 $29.80 $29.81 $29.81 25,863
2023-10-17 $30.01 $30.47 $30.01 $30.35 $30.35 55,382
2023-10-16 $30.06 $30.34 $29.93 $30.32 $30.32 107,033
2023-10-13 $30.16 $30.25 $29.87 $29.93 $29.93 45,947
2023-10-12 $30.15 $30.15 $29.80 $29.95 $29.95 31,110
2023-10-11 $30.13 $30.30 $30.03 $30.30 $30.30 53,549
2023-10-10 $29.76 $30.13 $29.76 $30.07 $30.07 61,735
2023-10-09 $29.45 $29.84 $29.44 $29.80 $29.80 54,865
2023-10-06 $29.18 $29.56 $28.88 $29.48 $29.48 40,449
2023-10-05 $29.04 $29.26 $28.95 $29.25 $29.25 83,086
2023-10-04 $29.10 $29.10 $28.67 $29.04 $29.04 140,276
2023-10-03 $29.26 $29.26 $28.93 $29.11 $29.11 174,824
2023-10-02 $29.96 $29.98 $29.39 $29.44 $29.44 439,784
2023-09-29 $30.62 $30.64 $30.10 $30.11 $30.11 34,469
2023-09-28 $30.20 $30.43 $30.08 $30.40 $30.40 35,241
2023-09-27 $30.28 $30.35 $29.86 $30.09 $30.09 33,300
2023-09-26 $30.45 $30.50 $30.19 $30.22 $30.22 26,488
2023-09-25 $30.30 $30.74 $30.30 $30.69 $30.69 49,617
2023-09-22 $30.90 $30.90 $30.55 $30.60 $30.60 40,007
2023-09-21 $31.11 $31.21 $30.62 $30.63 $30.63 35,841
2023-09-20 $31.46 $31.68 $31.33 $31.34 $31.34 28,544
2023-09-19 $31.76 $31.76 $31.36 $31.42 $31.42 63,060
2023-09-18 $31.88 $31.88 $31.58 $31.69 $31.69 23,356
2023-09-15 $31.71 $31.82 $31.66 $31.80 $31.80 36,326
2023-09-14 $31.35 $31.77 $31.28 $31.75 $31.75 24,256
2023-09-13 $31.04 $31.26 $31.03 $31.18 $31.18 29,748
2023-09-12 $30.90 $31.12 $30.90 $31.00 $31.00 20,406
2023-09-11 $30.81 $30.99 $30.68 $30.92 $30.92 15,987
2023-09-08 $30.65 $30.79 $30.58 $30.62 $30.62 18,784
2023-09-07 $30.66 $30.78 $30.57 $30.59 $30.59 23,382
2023-09-06 $30.92 $31.00 $30.68 $30.83 $30.83 27,298
2023-09-05 $31.42 $31.42 $31.12 $31.13 $31.13 36,053
2023-09-01 $31.27 $31.47 $31.27 $31.41 $31.41 26,897
2023-08-31 $31.37 $31.54 $31.16 $31.22 $31.22 55,766
2023-08-30 $31.18 $31.25 $31.11 $31.17 $31.17 28,640
2023-08-29 $30.43 $31.03 $30.39 $31.02 $31.02 33,688
2023-08-28 $30.25 $30.58 $30.25 $30.51 $30.51 26,321
2023-08-25 $30.34 $30.34 $29.93 $30.25 $30.25 25,236
2023-08-24 $30.32 $30.44 $30.20 $30.20 $30.20 19,974
2023-08-23 $30.06 $30.53 $30.06 $30.47 $30.47 28,744
2023-08-22 $30.39 $30.39 $30.11 $30.12 $30.12 29,311
2023-08-21 $30.49 $30.53 $30.21 $30.35 $30.35 39,014
2023-08-18 $30.19 $30.45 $30.18 $30.40 $30.40 28,264
2023-08-17 $30.71 $30.76 $30.34 $30.41 $30.41 31,106
2023-08-16 $30.59 $30.66 $30.50 $30.55 $30.55 36,302
2023-08-15 $31.24 $31.24 $30.61 $30.64 $30.64 42,634
2023-08-14 $31.42 $31.42 $31.21 $31.33 $31.33 46,539
2023-08-11 $31.33 $31.57 $31.33 $31.52 $31.52 24,994
2023-08-10 $31.49 $31.76 $31.35 $31.45 $31.45 139,380
2023-08-09 $31.22 $31.42 $31.20 $31.36 $31.36 29,866
2023-08-08 $31.02 $31.28 $30.94 $31.28 $31.28 30,547
2023-08-07 $31.51 $31.52 $31.39 $31.48 $31.48 25,203
2023-08-04 $31.31 $31.69 $31.30 $31.39 $31.39 24,366
2023-08-03 $31.26 $31.36 $31.15 $31.22 $31.22 35,795
2023-08-02 $31.74 $31.91 $31.33 $31.42 $31.42 42,712
2023-08-01 $32.09 $32.16 $31.92 $32.08 $32.08 101,220
2023-07-31 $32.24 $32.57 $32.24 $32.43 $32.43 32,215
2023-07-28 $32.15 $32.28 $32.11 $32.17 $32.17 35,763
2023-07-27 $32.36 $32.40 $31.92 $31.99 $31.99 38,513
2023-07-26 $32.09 $32.31 $32.09 $32.22 $32.22 28,200
2023-07-25 $32.38 $32.43 $32.30 $32.35 $32.35 42,545
2023-07-24 $32.30 $32.53 $32.30 $32.44 $32.44 19,544
2023-07-21 $32.12 $32.26 $32.10 $32.23 $32.23 144,871
2023-07-20 $32.26 $32.26 $32.03 $32.16 $32.16 188,378
2023-07-19 $32.09 $32.23 $32.06 $32.21 $32.21 135,156
2023-07-18 $31.65 $32.03 $31.65 $32.03 $32.03 35,860
2023-07-17 $31.72 $31.84 $31.70 $31.79 $31.79 39,953
2023-07-14 $32.08 $32.08 $31.71 $31.71 $31.71 24,651
2023-07-13 $31.63 $32.00 $31.62 $32.00 $32.00 35,223
2023-07-12 $31.34 $31.48 $31.16 $31.45 $31.45 52,289
2023-07-11 $30.95 $31.05 $30.90 $31.05 $31.05 120,641
2023-07-10 $30.89 $31.00 $30.83 $30.91 $30.91 38,894
2023-07-07 $30.74 $31.08 $30.74 $30.94 $30.94 28,834
2023-07-06 $31.07 $31.21 $30.69 $30.73 $30.73 30,805
2023-07-05 $31.53 $31.53 $31.38 $31.39 $31.39 26,730
2023-07-03 $31.59 $31.80 $31.58 $31.79 $31.79 18,437
2023-06-30 $31.33 $31.64 $31.22 $31.59 $31.59 138,458
2023-06-29 $31.00 $31.20 $31.00 $31.20 $31.20 41,736
2023-06-28 $30.81 $31.06 $30.81 $31.06 $31.06 48,608
2023-06-27 $30.97 $31.09 $30.83 $31.09 $31.09 21,982
2023-06-26 $30.71 $30.98 $30.71 $30.90 $30.90 24,625
2023-06-23 $30.57 $30.61 $30.46 $30.53 $30.53 32,791
2023-06-22 $30.81 $30.86 $30.71 $30.85 $30.85 27,772
2023-06-21 $30.84 $31.07 $30.84 $30.97 $30.97 48,657
2023-06-20 $31.00 $31.00 $30.82 $30.92 $30.92 26,857
2023-06-16 $31.62 $31.63 $31.32 $31.32 $31.32 26,185
2023-06-15 $31.34 $31.74 $31.29 $31.68 $31.68 38,142
2023-06-14 $31.47 $31.56 $31.20 $31.39 $31.39 62,638
2023-06-13 $31.29 $31.46 $31.21 $31.34 $31.34 157,226
2023-06-12 $31.02 $31.12 $30.86 $31.12 $31.12 126,558
2023-06-09 $31.06 $31.26 $31.00 $31.09 $31.09 49,087
2023-06-08 $31.06 $31.18 $30.99 $31.12 $31.12 31,564
2023-06-07 $31.17 $31.39 $31.02 $31.16 $31.16 28,700
2023-06-06 $30.86 $31.18 $30.86 $31.18 $31.18 33,448
2023-06-05 $31.09 $31.11 $30.84 $30.90 $30.90 42,667
2023-06-02 $30.76 $31.13 $30.66 $31.11 $31.11 21,403
2023-06-01 $30.21 $30.57 $30.15 $30.48 $30.48 24,817
2023-05-31 $30.05 $30.12 $29.91 $30.04 $30.04 30,419
2023-05-30 $30.50 $30.52 $30.20 $30.25 $30.25 39,097
2023-05-26 $30.37 $30.54 $30.37 $30.52 $30.52 45,415
2023-05-25 $30.45 $30.45 $30.08 $30.23 $30.23 24,082
2023-05-24 $30.79 $30.79 $30.51 $30.56 $30.56 106,510
2023-05-23 $31.31 $31.37 $31.03 $31.05 $31.05 53,776
2023-05-22 $31.37 $31.48 $31.37 $31.43 $31.43 19,897
2023-05-19 $31.46 $31.48 $31.30 $31.40 $31.40 16,326
2023-05-18 $31.30 $31.35 $31.08 $31.34 $31.34 16,218
2023-05-17 $31.19 $31.43 $31.18 $31.43 $31.43 25,129
2023-05-16 $31.82 $31.82 $31.29 $31.31 $31.31 31,362
2023-05-15 $31.50 $31.84 $31.50 $31.80 $31.80 8,009
2023-05-12 $31.68 $31.69 $31.29 $31.44 $31.44 6,766
2023-05-11 $31.76 $31.76 $31.42 $31.56 $31.56 7,774
2023-05-10 $31.92 $32.04 $31.70 $31.87 $31.87 6,129
2023-05-09 $31.84 $32.01 $31.79 $31.97 $31.97 8,203
2023-05-08 $32.22 $32.22 $31.97 $32.05 $32.05 17,897
2023-05-05 $31.55 $31.99 $31.49 $31.96 $31.96 16,824
2023-05-04 $31.16 $31.35 $31.12 $31.17 $31.17 16,841
2023-05-03 $31.18 $31.31 $31.07 $31.10 $31.10 7,308
2023-05-02 $31.40 $31.40 $30.99 $31.15 $31.15 9,796
2023-05-01 $31.90 $31.90 $31.70 $31.70 $31.70 15,118
2023-04-28 $31.46 $31.76 $31.46 $31.72 $31.72 4,203
2023-04-27 $31.18 $31.48 $31.18 $31.45 $31.45 13,593
2023-04-26 $31.23 $31.36 $31.03 $31.07 $31.07 18,031
2023-04-25 $31.59 $31.59 $31.19 $31.21 $31.21 24,080
2023-04-24 $31.84 $31.88 $31.77 $31.82 $31.82 12,983
2023-04-21 $31.76 $31.85 $31.66 $31.84 $31.84 14,673
2023-04-20 $31.90 $32.10 $31.83 $31.87 $31.87 42,424
2023-04-19 $31.95 $32.05 $31.95 $31.98 $31.98 16,308
2023-04-18 $32.22 $32.25 $32.11 $32.11 $32.11 22,158
2023-04-17 $31.93 $32.01 $31.86 $32.01 $32.01 10,783
2023-04-14 $32.00 $32.12 $31.83 $31.96 $31.96 20,929
2023-04-13 $31.90 $32.03 $31.76 $32.01 $32.01 12,915
2023-04-12 $31.72 $31.79 $31.54 $31.59 $31.59 28,348
2023-04-11 $31.24 $31.53 $31.24 $31.46 $31.46 68,179
2023-04-10 $30.99 $31.15 $30.97 $31.13 $31.13 18,372
2023-04-06 $31.05 $31.16 $30.95 $31.10 $31.10 15,558
2023-04-05 $31.26 $31.28 $31.03 $31.11 $31.11 16,229
2023-04-04 $31.46 $31.50 $31.19 $31.33 $31.33 35,929
2023-04-03 $31.07 $31.39 $31.03 $31.39 $31.39 22,547
2023-03-31 $30.54 $30.80 $30.54 $30.77 $30.77 29,437
2023-03-30 $30.58 $30.58 $30.41 $30.53 $30.53 30,712
2023-03-29 $30.19 $30.31 $30.05 $30.31 $30.31 25,850
2023-03-28 $29.86 $30.00 $29.82 $29.95 $29.95 21,377
2023-03-27 $29.62 $29.78 $29.53 $29.76 $29.76 26,948
2023-03-24 $29.16 $29.41 $28.94 $29.39 $29.39 23,247
2023-03-23 $29.76 $29.90 $29.31 $29.36 $29.36 20,679
2023-03-22 $29.77 $29.91 $29.54 $29.54 $29.54 51,194
2023-03-21 $29.83 $29.95 $29.64 $29.74 $29.74 21,340
2023-03-20 $29.42 $29.65 $29.40 $29.57 $29.57 20,358
2023-03-17 $29.33 $29.44 $29.09 $29.20 $29.20 11,607
2023-03-16 $29.20 $29.59 $28.93 $29.54 $29.54 55,051
2023-03-15 $29.16 $29.31 $28.83 $29.24 $29.24 44,613
2023-03-14 $29.92 $30.12 $29.63 $29.83 $29.83 39,545
2023-03-13 $29.50 $29.88 $29.40 $29.63 $29.63 57,955
2023-03-10 $30.00 $30.25 $29.69 $29.69 $29.69 15,649
2023-03-09 $30.70 $30.79 $30.16 $30.19 $30.19 20,425
2023-03-08 $30.55 $30.77 $30.55 $30.65 $30.65 23,112
2023-03-07 $31.16 $31.16 $30.59 $30.64 $30.64 25,557
2023-03-06 $31.35 $31.46 $31.27 $31.31 $31.31 57,536
2023-03-03 $31.05 $31.50 $31.05 $31.45 $31.45 31,105
2023-03-02 $30.83 $31.11 $30.69 $31.11 $31.11 83,044
2023-03-01 $30.82 $30.94 $30.74 $30.91 $30.91 5,598
2023-02-28 $31.02 $31.04 $30.74 $30.80 $30.80 10,780
2023-02-27 $31.13 $31.24 $30.98 $31.04 $31.04 7,659
2023-02-24 $30.52 $30.93 $30.49 $30.93 $30.93 64,786
2023-02-23 $31.11 $31.13 $30.74 $31.01 $31.01 17,167
2023-02-22 $31.13 $31.15 $30.89 $30.99 $30.99 10,700
2023-02-21 $31.46 $31.56 $31.18 $31.20 $31.20 22,095
2023-02-17 $31.69 $31.73 $31.58 $31.61 $31.61 11,935
2023-02-16 $32.01 $32.08 $31.76 $31.86 $31.86 112,670
2023-02-15 $31.94 $32.19 $31.94 $32.18 $32.18 33,336
2023-02-14 $32.10 $32.50 $32.02 $32.32 $32.32 21,663
2023-02-13 $32.21 $32.39 $32.21 $32.34 $32.34 39,961
2023-02-10 $31.98 $32.24 $31.94 $32.21 $32.21 51,788
2023-02-09 $32.34 $32.34 $31.82 $31.82 $31.82 32,678
2023-02-08 $32.13 $32.13 $31.90 $31.97 $31.97 24,696
2023-02-07 $31.81 $32.17 $31.72 $32.14 $32.14 15,418
2023-02-06 $32.03 $32.03 $31.79 $31.90 $31.90 17,974
2023-02-03 $32.11 $32.32 $32.08 $32.15 $32.15 31,677
2023-02-02 $32.46 $32.50 $32.24 $32.31 $32.31 49,890
2023-02-01 $32.37 $32.51 $31.97 $32.39 $32.39 40,879
2023-01-31 $31.86 $32.38 $31.85 $32.37 $32.37 116,046
2023-01-30 $32.13 $32.22 $31.89 $31.90 $31.90 21,432
2023-01-27 $32.13 $32.35 $32.11 $32.28 $32.28 16,408
2023-01-26 $32.11 $32.19 $31.93 $32.19 $32.19 18,757
2023-01-25 $31.90 $31.96 $31.60 $31.87 $31.87 37,462
2023-01-24 $31.88 $31.98 $31.72 $31.94 $31.94 15,945
2023-01-23 $31.66 $31.98 $31.66 $31.94 $31.94 203,622
2023-01-20 $31.30 $31.75 $31.27 $31.74 $31.74 40,275
2023-01-19 $31.25 $31.45 $31.13 $31.33 $31.33 1,037,510
2023-01-18 $31.86 $31.88 $31.28 $31.29 $31.29 39,744
2023-01-17 $31.61 $31.69 $31.54 $31.64 $31.64 34,849
2023-01-13 $31.06 $31.51 $31.06 $31.48 $31.48 27,182
2023-01-12 $31.20 $31.34 $30.88 $31.25 $31.25 368,568
2023-01-11 $30.89 $30.89 $30.68 $30.86 $30.86 30,828
2023-01-10 $30.67 $30.69 $30.52 $30.66 $30.66 10,286
2023-01-09 $30.86 $31.03 $30.75 $30.76 $30.76 24,147
2023-01-06 $30.00 $30.61 $29.95 $30.61 $30.61 12,086
2023-01-05 $30.01 $30.03 $29.76 $29.82 $29.82 20,672
2023-01-04 $30.02 $30.25 $29.81 $30.15 $30.15 34,194
2023-01-03 $29.67 $29.83 $29.46 $29.56 $29.56 33,084
2022-12-30 $29.81 $29.83 $29.68 $29.73 $29.73 8,434
2022-12-29 $29.63 $29.94 $29.63 $29.93 $29.93 13,269
2022-12-28 $29.96 $30.04 $29.47 $29.47 $29.47 113,057
2022-12-27 $30.02 $30.12 $29.56 $30.01 $30.01 33,803
2022-12-23 $29.57 $29.82 $29.44 $29.82 $29.82 22,613
2022-12-22 $29.67 $29.72 $29.19 $29.47 $29.47 41,753
2022-12-21 $29.66 $29.97 $29.61 $29.85 $29.85 80,198
2022-12-20 $29.20 $29.59 $29.20 $29.52 $29.52 477,001
2022-12-19 $29.55 $29.55 $29.11 $29.22 $29.22 41,078
2022-12-16 $29.40 $30.45 $29.08 $29.40 $29.40 200,734
2022-12-15 $30.61 $30.66 $30.23 $30.36 $29.75 8,683
2022-12-14 $31.23 $31.30 $30.99 $31.03 $30.41 35,170
2022-12-13 $31.57 $31.79 $31.20 $31.26 $30.63 41,749
2022-12-12 $31.11 $31.14 $30.84 $31.12 $30.49 134,756
2022-12-09 $31.17 $31.28 $30.97 $30.98 $30.98 12,296
2022-12-08 $31.21 $31.31 $31.10 $31.17 $31.17 16,369
2022-12-07 $31.11 $31.28 $31.00 $31.02 $31.02 13,368
2022-12-06 $31.48 $31.48 $30.91 $31.06 $31.06 8,568
2022-12-05 $32.18 $32.24 $31.49 $31.52 $31.52 23,997
2022-12-02 $32.08 $32.31 $32.03 $32.21 $32.21 18,005
2022-12-01 $32.42 $32.51 $32.26 $32.34 $32.34 27,638
2022-11-30 $31.94 $32.17 $31.53 $32.17 $32.17 17,016
2022-11-29 $31.80 $31.81 $31.55 $31.68 $31.68 6,926
2022-11-28 $32.00 $32.16 $31.80 $31.80 $31.80 10,031
2022-11-25 $32.17 $32.41 $32.15 $32.30 $32.30 126,094
2022-11-23 $31.96 $32.23 $31.96 $32.21 $32.21 35,672
2022-11-22 $31.77 $32.08 $31.65 $32.08 $32.08 36,873
2022-11-21 $31.35 $31.51 $31.13 $31.46 $31.46 53,339
2022-11-18 $31.67 $31.72 $31.50 $31.64 $31.64 989,193
2022-11-17 $31.53 $31.64 $31.35 $31.64 $31.64 25,929
2022-11-16 $31.70 $31.77 $31.58 $31.71 $31.71 20,690
2022-11-15 $31.96 $31.96 $31.62 $31.76 $31.76 83,618
2022-11-14 $31.84 $31.89 $31.64 $31.64 $31.64 65,037
2022-11-11 $31.84 $32.06 $31.75 $31.93 $31.93 25,052
2022-11-10 $30.71 $31.62 $30.69 $31.60 $31.60 38,881
2022-11-09 $30.72 $30.73 $30.17 $30.20 $30.20 61,509
2022-11-08 $30.66 $31.01 $30.51 $30.84 $30.84 76,852
2022-11-07 $30.49 $30.57 $30.38 $30.52 $30.52 23,908
2022-11-04 $29.97 $30.58 $29.97 $30.42 $30.42 28,068
2022-11-03 $29.40 $29.72 $29.30 $29.61 $29.61 28,591
2022-11-02 $30.19 $30.47 $29.74 $29.74 $29.74 32,976
2022-11-01 $30.52 $30.52 $30.12 $30.18 $30.18 51,028
2022-10-31 $29.92 $30.19 $29.92 $30.13 $30.13 68,344
2022-10-28 $29.97 $30.18 $29.82 $30.12 $30.12 27,881
2022-10-27 $30.04 $30.28 $29.86 $30.07 $30.07 25,341
2022-10-26 $29.73 $30.11 $29.68 $29.87 $29.87 24,499
2022-10-25 $29.12 $29.50 $29.08 $29.50 $29.50 10,349
2022-10-24 $29.03 $29.14 $28.79 $29.02 $29.02 40,543
2022-10-21 $28.54 $29.11 $28.44 $29.10 $29.10 29,798
2022-10-20 $28.64 $28.95 $28.30 $28.42 $28.42 22,629
2022-10-19 $28.55 $28.68 $28.37 $28.55 $28.55 977,658
2022-10-18 $28.76 $29.96 $27.17 $28.68 $28.68 37,791
2022-10-17 $28.31 $28.66 $28.04 $28.48 $28.48 43,409
2022-10-14 $28.47 $28.52 $27.78 $27.79 $27.79 21,870
2022-10-13 $26.93 $28.52 $26.93 $28.45 $28.45 39,587
2022-10-12 $27.50 $27.82 $27.50 $27.64 $27.64 12,277
2022-10-11 $27.93 $28.21 $27.63 $27.67 $27.67 69,423
2022-10-10 $28.40 $28.40 $28.07 $28.07 $28.07 23,710
2022-10-07 $28.85 $28.90 $28.33 $28.33 $28.33 38,641
2022-10-06 $29.30 $29.43 $28.82 $28.85 $28.85 282,246
2022-10-05 $29.63 $29.73 $29.31 $29.65 $29.65 17,504
2022-10-04 $29.51 $30.01 $29.36 $30.00 $30.00 21,788
2022-10-03 $28.64 $29.13 $28.28 $29.02 $29.02 19,976
2022-09-30 $28.28 $28.50 $28.05 $28.10 $28.10 12,960
2022-09-29 $28.35 $28.35 $27.99 $28.29 $28.29 28,632
2022-09-28 $28.11 $28.78 $28.11 $28.78 $28.78 22,333
2022-09-27 $28.28 $28.41 $27.90 $27.98 $27.98 395,831
2022-09-26 $28.37 $28.58 $27.89 $28.09 $28.09 239,732
2022-09-23 $29.04 $29.37 $28.33 $28.50 $28.50 72,519
2022-09-22 $29.92 $29.92 $29.48 $29.62 $29.62 26,324
2022-09-21 $30.43 $30.43 $29.87 $29.87 $29.87 67,679
2022-09-20 $30.54 $30.54 $30.16 $30.34 $30.34 17,461
2022-09-19 $30.13 $30.85 $30.13 $30.85 $30.85 9,276
2022-09-16 $31.24 $31.24 $30.29 $30.51 $30.51 53,076
2022-09-15 $31.25 $31.32 $30.81 $30.86 $30.86 29,901
2022-09-14 $31.20 $31.42 $31.10 $31.20 $31.20 10,832
2022-09-13 $31.59 $31.59 $31.05 $31.09 $31.09 22,738
2022-09-12 $31.79 $32.20 $31.79 $32.06 $32.06 41,469
2022-09-09 $31.31 $31.68 $31.31 $31.68 $31.68 12,186
2022-09-08 $30.59 $30.87 $30.59 $30.83 $30.83 7,341
2022-09-07 $30.06 $30.60 $30.06 $30.59 $30.59 50,815
2022-09-06 $30.69 $30.71 $30.25 $30.26 $30.26 5,863
2022-09-02 $30.56 $31.02 $30.43 $30.52 $30.52 8,035
2022-09-01 $30.32 $30.32 $30.00 $30.26 $30.26 8,872
2022-08-31 $30.79 $30.93 $30.64 $30.65 $30.65 7,144
2022-08-30 $31.34 $31.34 $30.96 $30.98 $30.98 8,367
2022-08-29 $31.74 $31.79 $31.62 $31.78 $31.78 9,902
2022-08-26 $32.47 $32.47 $31.80 $31.80 $31.80 6,219
2022-08-25 $32.35 $32.46 $32.31 $32.44 $32.44 6,985
2022-08-24 $31.95 $32.14 $31.95 $32.11 $32.11 15,401
2022-08-23 $32.15 $32.30 $32.09 $32.15 $32.15 497,575
2022-08-22 $31.99 $32.26 $31.80 $31.96 $31.96 19,074
2022-08-19 $32.44 $32.44 $32.22 $32.28 $32.28 7,861
2022-08-18 $32.68 $32.76 $32.62 $32.69 $32.69 11,046
2022-08-17 $32.55 $32.72 $32.48 $32.59 $32.59 9,804
2022-08-16 $32.65 $32.90 $32.65 $32.90 $32.90 3,722
2022-08-15 $32.39 $32.59 $32.38 $32.56 $32.56 7,513
2022-08-12 $32.49 $32.85 $32.49 $32.85 $32.85 9,800
2022-08-11 $32.73 $32.74 $32.49 $32.49 $32.49 6,415
2022-08-10 $31.97 $32.37 $31.82 $32.31 $32.31 6,250
2022-08-09 $31.65 $31.66 $31.46 $31.51 $31.51 4,327
2022-08-08 $31.88 $31.88 $31.72 $31.72 $31.72 7,399
2022-08-05 $31.31 $31.47 $31.29 $31.46 $31.46 35,717
2022-08-04 $31.60 $31.74 $31.60 $31.63 $31.63 7,824
2022-08-03 $31.58 $31.71 $31.49 $31.69 $31.69 10,754
2022-08-02 $31.62 $31.79 $31.50 $31.50 $31.50 5,857
2022-08-01 $31.72 $31.78 $31.51 $31.63 $31.63 12,803
2022-07-29 $31.72 $31.95 $31.69 $31.93 $31.93 9,097
2022-07-28 $31.44 $31.58 $31.11 $31.52 $31.52 28,756
2022-07-27 $30.97 $31.40 $30.89 $31.33 $31.33 8,050
2022-07-26 $30.85 $30.88 $30.61 $30.71 $30.71 27,877
2022-07-25 $30.88 $31.00 $30.80 $30.97 $30.97 137,746
2022-07-22 $30.93 $30.98 $30.50 $30.52 $30.52 46,820
2022-07-21 $30.52 $30.77 $30.36 $30.77 $30.77 34,575
2022-07-20 $30.43 $30.74 $30.43 $30.70 $30.70 12,719
2022-07-19 $30.00 $30.56 $30.00 $30.52 $30.52 113,248
2022-07-18 $29.80 $30.17 $29.63 $29.77 $29.77 60,762
2022-07-15 $29.42 $29.46 $29.31 $29.38 $29.38 55,083
2022-07-14 $29.36 $29.43 $28.80 $29.15 $29.15 39,879
2022-07-13 $29.75 $30.10 $29.58 $30.00 $30.00 2,946,172
2022-07-12 $30.08 $30.15 $29.86 $29.92 $29.92 3,092
2022-07-11 $30.38 $30.45 $30.21 $30.22 $30.22 4,062
2022-07-08 $30.60 $30.69 $30.60 $30.65 $30.65 5,128
2022-07-07 $30.26 $30.66 $30.26 $30.61 $30.61 4,242
2022-07-06 $30.01 $30.05 $29.76 $30.04 $30.04 4,269
2022-07-05 $30.22 $30.22 $29.56 $30.19 $30.19 25,472
2022-07-01 $30.44 $30.87 $30.26 $30.85 $30.85 18,942
2022-06-30 $30.84 $30.84 $30.38 $30.55 $30.55 24,996
2022-06-29 $31.13 $31.18 $30.86 $30.87 $30.87 10,580
2022-06-28 $31.42 $31.42 $31.03 $31.09 $31.09 11,865
2022-06-27 $30.86 $31.17 $30.84 $31.17 $31.17 3,361
2022-06-24 $30.60 $30.79 $30.58 $30.79 $30.79 4,291
2022-06-23 $30.74 $30.74 $30.00 $30.11 $30.11 125,601
2022-06-22 $30.67 $30.91 $30.67 $30.73 $30.73 12,471
2022-06-21 $30.97 $31.24 $30.51 $31.02 $31.02 54,257
2022-06-17 $30.40 $30.40 $29.95 $30.30 $30.30 4,069
2022-06-16 $31.14 $31.31 $30.53 $30.57 $30.52 83,275
2022-06-15 $31.78 $31.78 $31.06 $31.66 $31.61 4,688
2022-06-14 $31.73 $31.73 $31.28 $31.44 $31.39 6,584
2022-06-13 $32.12 $32.47 $31.59 $31.75 $31.70 18,572
2022-06-10 $33.03 $33.03 $32.75 $32.85 $32.80 13,688
2022-06-09 $34.00 $34.04 $33.56 $33.56 $33.51 2,656,320
2022-06-08 $34.35 $34.50 $34.19 $34.21 $34.15 2,905,614
2022-06-07 $34.08 $34.52 $34.06 $34.50 $34.44 28,782
2022-06-06 $34.48 $34.52 $34.19 $34.22 $34.16 5,975
2022-06-03 $34.40 $34.40 $34.17 $34.18 $34.12 5,250
2022-06-02 $34.21 $34.67 $34.05 $34.60 $34.54 8,796
2022-06-01 $33.84 $34.18 $33.84 $34.05 $33.99 5,060
2022-05-31 $34.06 $34.31 $33.79 $34.07 $34.02 21,866
2022-05-27 $33.64 $33.87 $33.60 $33.81 $33.76 7,670
2022-05-26 $33.20 $33.40 $33.14 $33.39 $33.33 41,752
2022-05-25 $32.97 $33.08 $32.82 $32.97 $32.91 12,664
2022-05-24 $32.90 $32.90 $32.50 $32.85 $32.80 20,824
2022-05-23 $32.82 $33.28 $32.82 $33.10 $33.04 5,636
2022-05-20 $32.68 $32.68 $32.07 $32.55 $32.50 3,770
2022-05-19 $32.31 $32.85 $32.31 $32.66 $32.60 7,107
2022-05-18 $32.97 $32.97 $32.28 $32.29 $32.23 11,153
2022-05-17 $33.06 $33.17 $32.95 $33.08 $33.03 17,785
2022-05-16 $32.55 $32.77 $32.43 $32.66 $32.60 37,921
2022-05-13 $31.80 $32.47 $31.65 $32.33 $32.28 8,004
2022-05-12 $31.54 $31.65 $31.10 $31.44 $31.39 5,886
2022-05-11 $31.95 $32.42 $31.72 $31.72 $31.66 9,288
2022-05-10 $32.39 $32.39 $31.61 $31.79 $31.74 21,601
2022-05-09 $32.79 $33.06 $31.97 $31.97 $31.92 13,135
2022-05-06 $33.39 $33.39 $33.03 $33.30 $33.24 6,823
2022-05-05 $34.22 $34.22 $33.28 $33.36 $33.30 2,968
2022-05-04 $33.92 $34.44 $33.66 $34.44 $34.38 12,646
2022-05-03 $33.43 $33.92 $33.43 $33.75 $33.70 31,783
2022-05-02 $33.20 $33.28 $32.84 $33.28 $33.22 6,060
2022-04-29 $34.21 $34.29 $33.45 $33.45 $33.39 9,920
2022-04-28 $33.65 $34.25 $33.52 $34.06 $34.01 6,992
2022-04-27 $33.39 $33.59 $33.39 $33.46 $33.40 2,277
2022-04-26 $33.76 $33.77 $33.40 $33.40 $33.34 11,575
2022-04-25 $34.72 $34.72 $33.50 $34.14 $34.08 28,403
2022-04-22 $35.10 $35.10 $34.46 $34.47 $34.41 8,823
2022-04-21 $36.31 $36.37 $35.49 $35.53 $35.47 7,283
2022-04-20 $36.30 $36.39 $36.17 $36.23 $36.17 23,645
2022-04-19 $35.73 $35.98 $35.72 $35.92 $35.86 14,513
2022-04-18 $35.66 $35.88 $35.66 $35.67 $35.61 2,386
2022-04-14 $35.75 $35.86 $35.64 $35.72 $35.66 8,316
2022-04-13 $35.49 $35.84 $35.43 $35.76 $35.70 19,589
2022-04-12 $35.85 $35.85 $35.40 $35.51 $35.45 5,871
2022-04-11 $36.15 $36.15 $35.60 $35.60 $35.54 3,684
2022-04-08 $35.73 $36.00 $35.71 $35.95 $35.89 22,049
2022-04-07 $35.88 $35.88 $35.46 $35.82 $35.76 9,074
2022-04-06 $36.11 $36.11 $35.85 $35.95 $35.89 25,825
2022-04-05 $36.66 $36.75 $36.30 $36.30 $36.24 5,923
2022-04-04 $36.37 $36.52 $36.28 $36.47 $36.41 6,590
2022-04-01 $36.44 $36.44 $35.93 $36.16 $36.10 42,578
2022-03-31 $36.57 $36.57 $36.31 $36.34 $36.28 9,222
2022-03-30 $36.60 $36.68 $36.45 $36.54 $36.47 16,776
2022-03-29 $36.52 $36.55 $36.21 $36.52 $36.46 5,226
2022-03-28 $36.28 $36.32 $36.01 $36.32 $36.26 3,975
2022-03-25 $36.12 $36.47 $36.12 $36.38 $36.31 25,962
2022-03-24 $36.19 $36.25 $35.98 $36.08 $36.02 27,004
2022-03-23 $36.17 $36.29 $35.99 $36.04 $35.98 4,869
2022-03-22 $36.23 $36.36 $36.23 $36.31 $36.25 1,029
2022-03-21 $35.94 $36.08 $35.93 $36.00 $35.94 9,358
2022-03-18 $35.18 $35.76 $35.18 $35.76 $35.70 5,290
2022-03-17 $34.95 $35.57 $34.95 $35.57 $35.51 13,812
2022-03-16 $34.77 $34.97 $34.37 $34.93 $34.88 13,609
2022-03-15 $33.99 $34.36 $33.95 $34.30 $34.24 12,089
2022-03-14 $34.55 $34.64 $34.16 $34.17 $34.11 8,625
2022-03-11 $34.87 $34.93 $34.71 $34.73 $34.67 20,327
2022-03-10 $34.53 $34.74 $34.53 $34.74 $34.69 933
2022-03-09 $34.42 $34.61 $34.32 $34.54 $34.48 2,669
2022-03-08 $34.56 $34.56 $33.95 $33.95 $33.89 7,649
2022-03-07 $34.72 $34.85 $34.35 $34.35 $34.29 29,370
2022-03-04 $34.36 $34.67 $34.28 $34.64 $34.58 20,890
2022-03-03 $34.61 $34.68 $34.48 $34.48 $34.42 3,820
2022-03-02 $34.32 $34.64 $34.32 $34.63 $34.57 1,919
2022-03-01 $34.34 $34.45 $33.81 $33.81 $33.75 9,381
2022-02-28 $33.84 $34.31 $33.84 $34.28 $34.22 3,416
2022-02-25 $34.17 $34.28 $33.60 $34.28 $34.22 16,032
2022-02-24 $33.01 $33.42 $33.00 $33.33 $33.28 1,732
2022-02-23 $33.66 $33.66 $33.55 $33.55 $33.49 685
2022-02-22 $34.16 $34.16 $33.71 $33.85 $33.79 35,730
2022-02-18 $34.31 $34.31 $34.00 $34.06 $34.00 2,663
2022-02-17 $34.60 $34.66 $34.34 $34.42 $34.36 2,079
2022-02-16 $34.50 $34.85 $34.50 $34.85 $34.79 960
2022-02-15 $34.71 $34.94 $34.59 $34.80 $34.74 4,339
2022-02-14 $34.80 $34.80 $34.67 $34.71 $34.65 859
2022-02-11 $35.15 $35.29 $34.94 $34.94 $34.88 4,964
2022-02-10 $34.89 $35.50 $34.89 $34.92 $34.87 1,779
2022-02-09 $35.22 $35.27 $35.18 $35.18 $35.12 174,170
2022-02-08 $34.68 $34.86 $34.68 $34.86 $34.80 1,839
2022-02-07 $34.67 $34.78 $34.67 $34.72 $34.66 8,750
2022-02-04 $34.30 $34.63 $34.30 $34.57 $34.51 5,786
2022-02-03 $34.68 $34.68 $34.41 $34.41 $34.35 4,314
2022-02-02 $34.95 $34.97 $34.69 $34.94 $34.88 4,382
2022-02-01 $34.45 $34.76 $34.25 $34.76 $34.70 131,337
2022-01-31 $33.70 $34.37 $33.66 $34.30 $34.24 7,290
2022-01-28 $33.26 $33.55 $33.24 $33.55 $33.50 1,967
2022-01-27 $34.02 $34.07 $33.43 $33.43 $33.38 1,299
2022-01-26 $33.88 $34.27 $33.59 $33.59 $33.54 1,014
2022-01-25 $33.58 $33.97 $33.26 $33.74 $33.68 2,642
2022-01-24 $33.31 $33.57 $32.43 $33.57 $33.51 4,859
2022-01-21 $34.31 $34.38 $33.85 $33.88 $33.82 2,237
2022-01-20 $35.15 $35.30 $34.73 $34.73 $34.67 2,561
2022-01-19 $34.91 $35.10 $34.91 $35.01 $34.95 2,173
2022-01-18 $35.32 $35.32 $34.68 $34.92 $34.86 14,794
2022-01-14 $34.78 $35.19 $34.78 $35.16 $35.10 4,243
2022-01-13 $35.56 $35.56 $35.11 $35.11 $35.05 1,620
2022-01-12 $35.33 $35.33 $35.12 $35.25 $35.19 4,917
2022-01-11 $34.45 $34.89 $34.45 $34.89 $34.83 5,457
2022-01-10 $33.97 $34.30 $33.95 $34.29 $34.23 35,905
2022-01-07 $34.41 $34.41 $34.41 $34.41 $34.35 182
2022-01-06 $34.16 $34.16 $34.15 $34.15 $34.09 499
2022-01-05 $34.47 $34.47 $33.92 $33.92 $33.87 58,838
2022-01-04 $35.00 $35.00 $34.31 $34.34 $34.28 9,449
2022-01-03 $34.53 $34.60 $34.53 $34.60 $34.54 1,860
2021-12-31 $34.47 $34.54 $34.44 $34.50 $34.44 2,579
2021-12-30 $34.27 $34.47 $34.27 $34.41 $34.35 1,586
2021-12-29 $34.29 $34.49 $34.29 $34.32 $34.24 4,862
2021-12-28 $34.73 $34.81 $34.45 $34.81 $34.73 1,762
2021-12-27 $33.63 $34.42 $33.63 $34.42 $34.34 6,487
2021-12-23 $33.84 $34.13 $33.84 $34.13 $34.05 5,483
2021-12-22 $33.30 $33.70 $33.30 $33.70 $33.62 3,976
2021-12-21 $32.84 $33.31 $32.84 $33.26 $33.18 12,766
2021-12-20 $32.70 $32.70 $32.42 $32.56 $32.48 27,746
2021-12-17 $33.32 $33.32 $33.07 $33.07 $32.99 8,781
2021-12-16 $33.69 $33.75 $33.33 $33.37 $33.29 10,799
2021-12-15 $32.64 $33.28 $32.64 $33.28 $33.20 755
2021-12-14 $32.45 $33.06 $32.45 $33.06 $32.98 2,168
2021-12-13 $33.21 $33.22 $33.21 $33.22 $33.14 2,027
2021-12-10 $34.18 $34.18 $34.13 $34.17 $33.65 1,568
2021-12-09 $34.27 $34.27 $34.21 $34.22 $33.70 764
2021-12-08 $34.56 $34.56 $34.50 $34.56 $34.03 1,233
2021-12-07 $33.86 $34.71 $33.86 $34.68 $34.15 2,813
2021-12-06 $34.03 $34.03 $33.74 $33.94 $33.42 2,304
2021-12-03 $33.89 $33.89 $33.24 $33.30 $32.79 2,852
2021-12-02 $33.50 $33.73 $33.50 $33.63 $33.12 52,113
2021-12-01 $32.96 $33.82 $32.76 $33.13 $32.62 4,018
2021-11-30 $33.90 $33.90 $33.46 $33.55 $33.04 4,718
2021-11-29 $34.64 $34.64 $34.30 $34.32 $33.80 977
2021-11-26 $34.37 $34.37 $34.11 $34.19 $33.67 6,408
2021-11-24 $34.54 $35.19 $34.54 $35.19 $34.65 1,909
2021-11-23 $34.83 $35.00 $34.83 $35.00 $34.46 3,147
2021-11-22 $35.10 $35.10 $34.89 $34.89 $34.35 1,000
2021-11-19 $35.24 $35.30 $35.11 $35.12 $34.58 1,714
2021-11-18 $35.33 $35.47 $35.18 $35.45 $34.91 4,251
2021-11-17 $35.50 $35.50 $35.31 $35.33 $34.79 4,061
2021-11-16 $35.66 $35.73 $35.55 $35.55 $35.01 4,079
2021-11-15 $35.81 $35.81 $35.63 $35.63 $35.09 1,900
2021-11-12 $35.34 $35.68 $35.34 $35.68 $35.13 2,638
2021-11-11 $35.23 $35.23 $35.13 $35.13 $34.59 1,575
2021-11-10 $35.66 $35.66 $35.26 $35.26 $34.72 994
2021-11-09 $35.48 $35.57 $35.48 $35.54 $34.99 12,263
2021-11-08 $35.47 $35.54 $35.43 $35.43 $34.89 11,110
2021-11-05 $35.37 $35.42 $35.36 $35.39 $34.84 1,106
2021-11-04 $35.18 $35.18 $35.14 $35.14 $34.60 720
2021-11-03 $34.94 $35.23 $34.90 $35.23 $34.70 1,428
2021-11-02 $35.17 $35.19 $35.04 $35.05 $34.51 49,313
2021-11-01 $35.15 $35.25 $34.98 $35.25 $34.71 1,630
2021-10-29 $35.01 $35.05 $34.98 $34.98 $34.44 2,185
2021-10-28 $34.88 $35.24 $34.88 $35.22 $34.68 2,016
2021-10-27 $34.92 $34.92 $34.79 $34.79 $34.26 1,331
2021-10-26 $35.43 $35.43 $35.02 $35.04 $34.51 2,998
2021-10-25 $35.22 $35.22 $35.11 $35.17 $34.63 5,786
2021-10-22 $35.23 $35.23 $34.99 $35.13 $34.59 1,118
2021-10-21 $35.17 $35.19 $35.12 $35.13 $34.59 18,657
2021-10-20 $35.19 $35.28 $35.19 $35.21 $34.67 853
2021-10-19 $35.11 $35.11 $34.91 $34.93 $34.39 3,045
2021-10-18 $34.51 $34.74 $34.51 $34.69 $34.16 8,042
2021-10-15 $34.43 $34.61 $34.43 $34.59 $34.06 67,547
2021-10-14 $34.00 $34.39 $34.00 $34.33 $33.80 1,907
2021-10-13 $33.66 $33.84 $33.65 $33.84 $33.32 21,420
2021-10-12 $33.65 $33.65 $33.59 $33.62 $33.11 10,126
2021-10-11 $34.36 $34.36 $33.55 $33.55 $33.04 7,677
2021-10-08 $33.66 $33.68 $33.46 $33.65 $33.13 4,800
2021-10-07 $33.34 $33.35 $33.33 $33.33 $32.82 1,827
2021-10-06 $32.54 $32.85 $32.54 $32.85 $32.35 2,398
2021-10-05 $32.61 $32.96 $32.61 $32.87 $32.37 17,400
2021-10-04 $32.52 $32.79 $32.51 $32.60 $32.10 20,995
2021-10-01 $32.40 $32.57 $32.40 $32.57 $32.08 21,751
2021-09-30 $32.32 $32.53 $32.32 $32.47 $31.97 1,694
2021-09-29 $32.51 $32.51 $32.29 $32.35 $31.86 3,033
2021-09-28 $32.44 $32.50 $32.37 $32.50 $32.01 4,484
2021-09-27 $32.89 $33.07 $32.89 $33.02 $32.52 2,937
2021-09-24 $32.81 $32.82 $32.75 $32.82 $32.32 991
2021-09-23 $32.81 $32.97 $32.81 $32.91 $32.41 1,657
2021-09-22 $32.37 $32.68 $32.37 $32.55 $32.05 3,191
2021-09-21 $32.26 $32.27 $32.07 $32.23 $31.73 984
2021-09-20 $32.37 $32.45 $31.71 $31.88 $31.39 4,465
2021-09-17 $32.65 $32.70 $32.63 $32.63 $32.13 1,118
2021-09-16 $33.20 $33.20 $32.94 $33.04 $32.54 1,239
2021-09-15 $33.08 $33.28 $32.99 $33.28 $32.78 2,609
2021-09-14 $33.11 $33.11 $32.86 $32.86 $32.35 1,567
2021-09-13 $33.20 $33.20 $33.09 $33.17 $32.66 1,521
2021-09-10 $33.18 $33.26 $33.07 $33.07 $32.56 2,281
2021-09-09 $33.43 $33.43 $33.28 $33.28 $32.77 735
2021-09-08 $33.23 $33.23 $33.23 $33.23 $32.72 380
2021-09-07 $33.75 $33.75 $33.46 $33.46 $32.95 5,329
2021-09-03 $33.74 $33.86 $33.73 $33.78 $33.26 3,587
2021-09-02 $33.44 $33.73 $33.43 $33.67 $33.15 3,115
2021-09-01 $33.39 $33.39 $33.29 $33.29 $32.78 563
2021-08-31 $32.54 $33.33 $32.54 $33.22 $32.71 4,569
2021-08-30 $33.42 $33.42 $33.19 $33.25 $32.74 5,473
2021-08-27 $33.23 $33.40 $33.23 $33.35 $32.84 814
2021-08-26 $33.27 $33.37 $33.04 $33.04 $32.54 7,649
2021-08-25 $33.34 $33.43 $33.28 $33.43 $32.92 1,034
2021-08-24 $33.24 $33.43 $33.24 $33.35 $32.84 2,474
2021-08-23 $32.75 $33.08 $32.75 $33.08 $32.57 867
2021-08-20 $32.33 $32.48 $32.32 $32.48 $31.99 3,301
2021-08-19 $32.22 $32.47 $32.22 $32.38 $31.88 3,128
2021-08-18 $33.00 $33.02 $32.93 $32.93 $32.42 5,313
2021-08-17 $33.38 $33.38 $32.84 $32.96 $32.46 131,637
2021-08-16 $33.37 $33.39 $33.34 $33.35 $32.84 1,931
2021-08-13 $33.67 $33.67 $33.54 $33.54 $33.03 1,134
2021-08-12 $33.54 $33.55 $33.54 $33.55 $33.04 357
2021-08-11 $33.61 $33.62 $33.60 $33.60 $33.09 541
2021-08-10 $33.39 $33.53 $33.39 $33.50 $32.98 937
2021-08-09 $33.30 $33.31 $33.21 $33.25 $32.75 5,320
2021-08-06 $33.29 $33.32 $33.23 $33.32 $32.81 1,304
2021-08-05 $33.32 $33.38 $33.26 $33.26 $32.75 897
2021-08-04 $33.11 $33.20 $33.10 $33.10 $32.59 985
2021-08-03 $33.50 $33.50 $33.01 $33.14 $32.63 481
2021-08-02 $33.36 $33.36 $33.04 $33.09 $32.58 23,672
2021-07-30 $33.24 $33.24 $33.06 $33.06 $32.55 978
2021-07-29 $33.08 $33.27 $33.08 $33.25 $32.74 2,795
2021-07-28 $32.66 $32.95 $32.66 $32.92 $32.41 1,208
2021-07-27 $33.00 $33.00 $32.68 $32.72 $32.22 1,997
2021-07-26 $32.65 $32.90 $32.65 $32.82 $32.32 4,551
2021-07-23 $32.75 $32.90 $32.75 $32.86 $32.35 2,758
2021-07-22 $32.61 $32.71 $32.61 $32.71 $32.21 986
2021-07-21 $32.74 $32.78 $32.73 $32.73 $32.23 1,906
2021-07-20 $31.64 $32.19 $31.64 $32.19 $31.70 3,594
2021-07-19 $31.62 $31.64 $31.48 $31.64 $31.16 3,823
2021-07-16 $32.65 $32.65 $32.41 $32.46 $31.97 4,212
2021-07-15 $32.72 $32.84 $32.62 $32.70 $32.20 3,861
2021-07-14 $33.13 $33.17 $32.87 $32.87 $32.37 1,958
2021-07-13 $33.12 $33.15 $33.06 $33.06 $32.56 2,360
2021-07-12 $33.18 $33.18 $33.10 $33.13 $32.62 1,770
2021-07-09 $32.99 $33.11 $32.97 $33.10 $32.60 1,660
2021-07-08 $32.67 $32.95 $32.51 $32.54 $32.04 7,492
2021-07-07 $33.40 $33.40 $33.09 $33.13 $32.62 6,786
2021-07-06 $33.46 $33.46 $33.02 $33.20 $32.69 2,913
2021-07-02 $33.55 $33.55 $33.31 $33.41 $32.90 2,891
2021-07-01 $33.20 $33.43 $33.18 $33.43 $32.92 5,800
2021-06-30 $33.14 $33.21 $33.07 $33.11 $32.60 7,102
2021-06-29 $33.20 $33.22 $33.13 $33.20 $32.69 21,787
2021-06-28 $33.54 $33.54 $33.19 $33.23 $32.72 6,469
2021-06-25 $33.41 $33.63 $33.37 $33.51 $33.00 11,362
2021-06-24 $33.95 $33.95 $33.37 $33.42 $32.91 8,663
2021-06-23 $33.54 $33.54 $33.34 $33.36 $32.85 5,380
2021-06-22 $33.16 $33.48 $33.09 $33.44 $32.92 18,055
2021-06-21 $32.96 $33.39 $32.96 $33.25 $32.74 4,197
2021-06-18 $32.80 $32.98 $32.76 $32.91 $32.41 3,284
2021-06-17 $33.47 $33.49 $33.23 $33.25 $32.74 4,458
2021-06-16 $33.76 $33.76 $33.63 $33.63 $33.12 21,753
2021-06-15 $33.68 $33.68 $33.68 $33.68 $33.17 179
2021-06-14 $33.46 $33.65 $33.46 $33.60 $33.09 2,652
2021-06-11 $33.48 $33.56 $33.47 $33.49 $32.97 2,758
2021-06-10 $33.55 $33.59 $33.53 $33.53 $33.02 969
2021-06-09 $33.70 $33.78 $33.62 $33.67 $32.92 8,643
2021-06-08 $33.77 $33.83 $33.75 $33.83 $33.07 1,653
2021-06-07 $33.94 $33.94 $33.78 $33.86 $33.11 3,199
2021-06-04 $33.93 $33.93 $33.74 $33.86 $33.11 9,680
2021-06-03 $33.61 $33.78 $33.61 $33.72 $32.97 8,801
2021-06-02 $33.94 $33.94 $33.74 $33.88 $33.12 23,448
2021-06-01 $33.87 $34.18 $33.87 $34.01 $33.25 14,222
2021-05-28 $33.63 $33.72 $33.62 $33.65 $32.90 5,221
2021-05-27 $33.60 $33.60 $33.49 $33.54 $32.80 1,908
2021-05-26 $33.09 $33.36 $33.09 $33.30 $32.56 3,835
2021-05-25 $33.21 $33.34 $33.09 $33.13 $32.39 21,307
2021-05-24 $33.51 $33.51 $33.18 $33.34 $32.60 4,132
2021-05-21 $33.23 $33.23 $33.15 $33.15 $32.42 1,120
2021-05-20 $32.85 $33.11 $32.82 $33.11 $32.37 2,901
2021-05-19 $32.60 $32.90 $32.52 $32.66 $31.93 2,949
2021-05-18 $32.86 $33.11 $32.86 $33.04 $32.31 2,927
2021-05-17 $32.43 $32.92 $32.43 $32.92 $32.19 2,548
2021-05-14 $32.35 $32.74 $32.35 $32.68 $31.95 6,898
2021-05-13 $32.26 $32.26 $32.09 $32.20 $31.48 23,045
2021-05-12 $32.40 $32.40 $32.10 $32.10 $31.39 11,594
2021-05-11 $31.65 $32.41 $31.65 $32.34 $31.62 1,715
2021-05-10 $32.70 $32.70 $32.60 $32.60 $31.88 1,091
2021-05-07 $32.39 $32.65 $32.21 $32.53 $31.81 9,672
2021-05-06 $32.04 $32.18 $31.99 $32.18 $31.46 1,651
2021-05-05 $31.86 $31.94 $31.86 $31.94 $31.23 1,000
2021-05-04 $31.47 $31.69 $31.27 $31.62 $30.92 2,388
2021-05-03 $31.73 $31.88 $31.73 $31.78 $31.07 6,269
2021-04-30 $31.75 $31.78 $31.63 $31.63 $30.92 8,013
2021-04-29 $31.94 $31.96 $31.86 $31.86 $31.15 22,831
2021-04-28 $31.38 $31.93 $31.38 $31.88 $31.17 3,983
2021-04-27 $31.15 $31.38 $31.15 $31.37 $30.67 10,862
2021-04-26 $31.05 $31.29 $31.05 $31.28 $30.59 3,590
2021-04-23 $30.83 $31.04 $30.83 $31.00 $30.31 4,518
2021-04-22 $30.85 $30.89 $30.79 $30.79 $30.10 1,484
2021-04-21 $30.90 $30.98 $30.90 $30.98 $30.29 5,709
2021-04-20 $30.98 $30.98 $30.51 $30.52 $29.84 4,734
2021-04-19 $31.21 $31.73 $31.03 $31.03 $30.34 4,682
2021-04-16 $31.35 $31.36 $31.33 $31.35 $30.65 2,240
2021-04-15 $31.24 $31.28 $31.24 $31.24 $30.54 2,495
2021-04-14 $31.14 $31.24 $31.05 $31.24 $30.54 2,775
2021-04-13 $31.15 $31.15 $31.00 $31.08 $30.39 3,709
2021-04-12 $31.06 $31.18 $31.03 $31.03 $30.34 33,112
2021-04-09 $31.00 $31.04 $30.87 $31.04 $30.34 964
2021-04-08 $30.80 $30.94 $30.75 $30.94 $30.25 2,277
2021-04-07 $30.63 $30.82 $30.63 $30.74 $30.06 835
2021-04-06 $30.80 $30.93 $30.71 $30.74 $30.05 10,857
2021-04-05 $31.00 $31.00 $30.78 $30.82 $30.14 3,705
2021-04-01 $30.34 $30.76 $30.34 $30.67 $29.99 2,541
2021-03-31 $30.31 $30.87 $30.25 $30.31 $29.64 10,132
2021-03-30 $30.00 $30.46 $30.00 $30.10 $29.43 7,693
2021-03-29 $30.18 $30.35 $30.02 $30.19 $29.52 8,179
2021-03-26 $30.25 $30.31 $30.10 $30.31 $29.63 8,214
2021-03-25 $30.02 $30.27 $29.88 $30.20 $29.53 17,700
2021-03-24 $30.35 $30.45 $30.18 $30.18 $29.51 1,108
2021-03-23 $30.35 $30.35 $30.11 $30.11 $29.44 678
2021-03-22 $30.32 $30.42 $30.32 $30.36 $29.69 2,158
2021-03-19 $30.46 $30.61 $30.26 $30.53 $29.85 3,218
2021-03-18 $30.54 $30.54 $30.54 $30.54 $29.86 660
2021-03-17 $30.56 $30.98 $30.56 $30.96 $30.27 2,706
2021-03-16 $30.64 $30.70 $30.61 $30.65 $29.97 1,000
2021-03-15 $30.57 $30.73 $30.38 $30.73 $30.05 1,877
2021-03-12 $30.25 $30.50 $30.25 $30.50 $29.82 5,444
2021-03-11 $30.06 $30.38 $30.06 $30.36 $29.68 2,325
2021-03-10 $29.84 $30.05 $29.75 $29.95 $29.28 2,900
2021-03-09 $29.87 $29.87 $29.71 $29.71 $29.05 1,436
2021-03-08 $29.69 $29.69 $29.46 $29.46 $28.80 10,748
2021-03-05 $28.86 $29.35 $28.86 $29.35 $28.70 7,092
2021-03-04 $29.00 $29.32 $28.85 $28.86 $28.22 7,299
2021-03-03 $29.30 $29.45 $29.17 $29.26 $28.61 11,365
2021-03-02 $29.27 $29.50 $29.24 $29.45 $28.79 34,202
2021-03-01 $28.75 $29.25 $28.75 $29.11 $28.46 12,006
2021-02-26 $28.66 $28.88 $28.59 $28.59 $27.95 76,058
2021-02-25 $29.43 $29.43 $29.09 $29.09 $28.44 5,245
2021-02-24 $29.61 $29.82 $29.61 $29.74 $29.08 3,380
2021-02-23 $29.26 $29.31 $29.25 $29.31 $28.65 3,654
2021-02-22 $29.18 $29.42 $29.18 $29.31 $28.66 1,267
2021-02-19 $29.26 $29.31 $29.20 $29.27 $28.62 4,806
2021-02-18 $28.96 $29.06 $28.89 $28.97 $28.33 2,488
2021-02-17 $29.07 $29.29 $28.92 $29.07 $28.42 4,605
2021-02-16 $29.28 $29.50 $29.28 $29.36 $28.70 6,453
2021-02-12 $28.91 $29.12 $28.91 $29.12 $28.47 8,323
2021-02-11 $29.06 $29.52 $28.87 $28.99 $28.35 2,521
2021-02-10 $29.13 $29.14 $28.93 $29.03 $28.38 8,216
2021-02-09 $28.86 $29.40 $28.78 $28.93 $28.29 13,146
2021-02-08 $28.60 $28.69 $28.53 $28.68 $28.04 6,562
2021-02-05 $28.27 $28.81 $28.27 $28.33 $27.70 14,755
2021-02-04 $28.10 $28.21 $28.10 $28.12 $27.49 341,546
2021-02-03 $28.05 $28.05 $28.00 $28.00 $27.38 665
2021-02-02 $27.82 $27.96 $27.82 $27.91 $27.29 9,806
2021-02-01 $27.33 $27.46 $27.33 $27.39 $26.78 10,469
2021-01-29 $27.47 $27.47 $26.95 $27.13 $26.53 10,397
2021-01-28 $27.36 $27.65 $27.36 $27.54 $26.93 3,784
2021-01-27 $27.90 $27.90 $27.09 $27.09 $26.49 3,562
2021-01-26 $28.02 $28.03 $27.92 $27.94 $27.32 2,472
2021-01-25 $28.00 $28.14 $28.00 $28.14 $27.51 480
2021-01-22 $28.17 $28.17 $27.93 $28.01 $27.38 1,543
2021-01-21 $28.41 $28.41 $28.27 $28.34 $27.71 1,720
2021-01-20 $28.40 $28.50 $28.37 $28.44 $27.80 4,715
2021-01-19 $28.12 $28.12 $28.12 $28.12 $27.49 548
2021-01-15 $28.21 $28.29 $28.18 $28.19 $27.56 1,654
2021-01-14 $28.41 $28.41 $28.41 $28.41 $27.78 2
2021-01-13 $28.25 $28.33 $28.25 $28.33 $27.70 719
2021-01-12 $28.23 $28.41 $28.17 $28.34 $27.71 707
2021-01-11 $28.04 $28.25 $28.04 $28.14 $27.52 1,209
2021-01-08 $28.42 $28.42 $28.29 $28.38 $27.75 652
2021-01-07 $28.15 $28.37 $28.15 $28.37 $27.74 885
2021-01-06 $27.76 $28.08 $27.76 $28.08 $27.45 846
2021-01-05 $27.61 $27.80 $27.61 $27.77 $27.15 489
2021-01-04 $27.51 $27.51 $27.26 $27.26 $26.65 2,397
2020-12-31 $27.52 $27.53 $27.37 $27.37 $26.76 1,116
2020-12-30 $28.02 $28.02 $27.40 $27.40 $26.79 1,786
2020-12-29 $27.38 $27.49 $27.35 $27.38 $26.77 5,370
2020-12-28 $27.56 $27.57 $27.36 $27.36 $26.75 8,585
2020-12-24 $27.35 $27.52 $27.35 $27.49 $26.88 6,097
2020-12-23 $27.35 $27.35 $27.35 $27.35 $26.75 135
2020-12-22 $27.21 $27.24 $27.21 $27.24 $26.63 861
2020-12-21 $27.50 $27.50 $27.10 $27.23 $26.62 1,912
2020-12-18 $27.66 $27.66 $27.50 $27.50 $26.89 1,149
2020-12-17 $27.80 $27.80 $27.80 $27.80 $27.18 283
2020-12-16 $27.60 $27.60 $27.60 $27.60 $26.99 174
2020-12-15 $27.41 $27.62 $27.41 $27.53 $26.92 10,763
2020-12-14 $27.45 $27.45 $27.28 $27.28 $26.67 276
2020-12-11 $27.92 $27.98 $27.82 $27.94 $26.90 2,611
2020-12-10 $27.95 $28.09 $27.95 $28.09 $27.05 2,210
2020-12-09 $28.00 $28.00 $27.83 $27.91 $26.87 6,071
2020-12-08 $27.95 $27.99 $27.95 $27.96 $26.92 534
2020-12-07 $27.76 $27.84 $27.76 $27.84 $26.81 349
2020-12-04 $27.66 $27.79 $27.66 $27.79 $26.75 737
2020-12-03 $27.41 $27.47 $27.41 $27.45 $26.43 3,964
2020-12-02 $27.12 $27.27 $27.12 $27.26 $26.24 1,993
2020-12-01 $27.08 $27.12 $27.08 $27.12 $26.11 214
2020-11-30 $26.97 $27.06 $26.97 $26.98 $25.98 419
2020-11-27 $27.11 $27.17 $27.05 $27.17 $26.16 1,026
2020-11-25 $27.11 $27.11 $27.06 $27.06 $26.06 741
2020-11-24 $26.94 $27.07 $26.94 $27.07 $26.06 2,825
2020-11-23 $26.42 $26.66 $26.42 $26.60 $25.61 8,108
2020-11-20 $26.41 $26.41 $26.41 $26.41 $25.43 975
2020-11-19 $26.27 $26.27 $26.27 $26.27 $25.29 512
2020-11-18 $26.42 $26.42 $26.28 $26.28 $25.30 1,112
2020-11-17 $26.23 $26.23 $26.23 $26.23 $25.26 210
2020-11-16 $26.09 $26.09 $26.09 $26.09 $25.12 142
2020-11-13 $25.65 $25.73 $25.65 $25.66 $24.70 1,867
2020-11-12 $25.52 $25.57 $25.52 $25.52 $24.57 1,891
2020-11-11 $26.00 $26.00 $26.00 $26.00 $25.03 140
2020-11-10 $25.71 $25.86 $25.71 $25.79 $24.83 976
2020-11-09 $25.75 $25.85 $25.65 $25.65 $24.70 2,464
2020-11-06 $25.09 $25.14 $25.09 $25.14 $24.21 1,150
2020-11-05 $24.77 $25.17 $24.77 $25.17 $24.23 132
2020-11-04 $24.43 $24.75 $24.43 $24.58 $23.66 2,088
2020-11-03 $24.00 $24.51 $24.00 $24.47 $23.56 3,947
2020-11-02 $23.91 $23.93 $23.90 $23.91 $23.02 4,005
2020-10-30 $23.55 $23.62 $23.52 $23.62 $22.74 3,370
2020-10-29 $23.87 $23.87 $23.73 $23.73 $22.85 1,495
2020-10-28 $24.11 $24.11 $23.66 $23.66 $22.77 1,334
2020-10-27 $24.56 $24.61 $24.56 $24.56 $23.65 1,129
2020-10-26 $24.75 $24.75 $24.53 $24.56 $23.65 2,086
2020-10-23 $24.85 $24.97 $24.85 $24.97 $24.04 160
2020-10-22 $24.96 $25.02 $24.94 $25.02 $24.09 1,653
2020-10-21 $24.97 $24.97 $24.94 $24.94 $24.01 1,420
2020-10-20 $25.00 $25.00 $25.00 $25.00 $24.07 3,010
2020-10-19 $25.30 $25.30 $24.94 $24.94 $24.01 3,010
2020-10-16 $25.25 $25.25 $25.25 $25.25 $24.31 1,114
2020-10-15 $24.75 $25.25 $24.75 $25.25 $24.31 1,577
2020-10-14 $25.55 $25.55 $25.36 $25.36 $24.41 205
2020-10-13 $25.40 $25.45 $25.40 $25.45 $24.51 1,398
2020-10-12 $25.64 $25.85 $25.56 $25.56 $24.61 847
2020-10-09 $25.52 $25.62 $25.52 $25.53 $24.58 2,992
2020-10-08 $25.42 $25.44 $25.41 $25.41 $24.46 4,772
2020-10-07 $25.15 $25.15 $25.15 $25.15 $24.22 39
2020-10-06 $25.07 $25.07 $24.78 $24.78 $23.86 2,901
2020-10-05 $24.77 $25.08 $24.77 $25.02 $24.09 957
2020-10-02 $24.63 $24.69 $24.61 $24.69 $23.77 3,659
2020-10-01 $24.63 $24.63 $24.59 $24.59 $23.67 212
2020-09-30 $24.53 $24.53 $24.53 $24.53 $23.62 127
2020-09-29 $24.63 $24.65 $24.56 $24.56 $23.65 3,580
2020-09-28 $26.00 $26.00 $24.51 $24.64 $23.72 3,069
2020-09-25 $24.21 $24.40 $24.16 $24.40 $23.49 6,808
2020-09-24 $24.09 $24.70 $23.99 $24.18 $23.28 1,966
2020-09-23 $24.51 $24.51 $24.03 $24.03 $23.14 1,408
2020-09-22 $24.34 $24.51 $24.34 $24.51 $23.59 778
2020-09-21 $24.15 $24.19 $24.06 $24.19 $23.29 6,927
2020-09-18 $24.87 $24.87 $24.70 $24.70 $23.78 2,746
2020-09-17 $24.81 $24.87 $24.81 $24.87 $23.95 1,734
2020-09-16 $25.15 $25.25 $25.01 $25.01 $24.08 2,440
2020-09-15 $25.23 $25.36 $25.16 $25.16 $24.22 11,428
2020-09-14 $24.94 $25.10 $24.94 $25.06 $24.13 2,036
2020-09-11 $24.76 $24.89 $24.76 $24.89 $23.96 14,590
2020-09-10 $24.84 $24.84 $24.78 $24.81 $23.89 7,676
2020-09-09 $25.19 $25.19 $25.19 $25.19 $24.25 67
2020-09-08 $24.59 $24.59 $24.59 $24.59 $23.67 127
2020-09-04 $25.13 $25.13 $25.13 $25.13 $24.19 134
2020-09-03 $25.60 $25.60 $25.34 $25.34 $24.40 160
2020-09-02 $25.80 $25.82 $25.80 $25.82 $24.86 741
2020-09-01 $25.71 $25.71 $25.71 $25.71 $24.76 42
2020-08-31 $25.63 $25.63 $25.63 $25.63 $24.67 125
2020-08-28 $25.79 $25.79 $25.64 $25.79 $24.83 417
2020-08-27 $25.88 $25.91 $25.68 $25.81 $24.85 2,296
2020-08-26 $25.55 $25.83 $25.55 $25.83 $24.87 617
2020-08-25 $25.53 $25.53 $25.53 $25.53 $24.58 14
2020-08-24 $25.40 $25.40 $25.40 $25.40 $24.45 76
2020-08-21 $25.30 $25.30 $25.30 $25.30 $24.36 1
2020-08-20 $25.21 $25.44 $25.21 $25.44 $24.49 1,044
2020-08-19 $25.32 $25.32 $25.32 $25.32 $24.38 112
2020-08-18 $25.45 $25.47 $25.39 $25.47 $24.52 1,069
2020-08-17 $25.55 $25.55 $25.44 $25.49 $24.54 2,305
2020-08-14 $25.17 $25.34 $25.08 $25.19 $24.25 4,393
2020-08-13 $25.36 $25.36 $25.24 $25.24 $24.30 283
2020-08-12 $25.22 $25.29 $25.22 $25.29 $24.35 218
2020-08-11 $25.21 $25.21 $25.09 $25.09 $24.16 653
2020-08-10 $25.12 $25.12 $25.04 $25.04 $24.10 930
2020-08-07 $24.86 $24.92 $24.85 $24.90 $23.97 2,061
2020-08-06 $25.10 $25.10 $25.08 $25.08 $24.14 223
2020-08-05 $24.89 $25.00 $24.89 $25.00 $24.07 554
2020-08-04 $24.60 $24.72 $24.60 $24.72 $23.80 172
2020-08-03 $24.28 $24.31 $24.28 $24.31 $23.40 1,285
2020-07-31 $24.28 $24.28 $24.28 $24.28 $23.38 92
2020-07-30 $24.16 $24.45 $24.16 $24.45 $23.54 26,074
2020-07-29 $24.64 $24.64 $24.64 $24.64 $23.72 45
2020-07-28 $24.28 $24.33 $24.26 $24.26 $23.35 295
2020-07-27 $24.19 $24.38 $24.19 $24.38 $23.47 13,779
2020-07-24 $23.92 $24.04 $23.92 $24.00 $23.11 499
2020-07-23 $24.10 $24.12 $24.04 $24.09 $23.19 689
2020-07-22 $24.29 $24.32 $23.94 $23.94 $23.05 3,755
2020-07-21 $24.40 $24.40 $24.23 $24.23 $23.33 1,221
2020-07-20 $24.00 $24.14 $23.87 $24.14 $23.24 516
2020-07-17 $24.00 $24.00 $24.00 $24.00 $23.11 100
2020-07-16 $23.90 $23.90 $23.90 $23.90 $23.01 100
2020-07-15 $24.02 $24.02 $24.02 $24.02 $23.12 200
2020-07-14 $23.65 $23.65 $23.65 $23.65 $22.77 117
2020-07-13 $23.44 $23.44 $23.24 $23.24 $22.37 3,250
2020-07-10 $23.34 $23.34 $23.34 $23.34 $22.47 107
2020-07-09 $23.11 $23.11 $23.11 $23.11 $22.25 33
2020-07-08 $23.32 $23.32 $23.32 $23.32 $22.45 11
2020-07-07 $23.14 $23.14 $23.14 $23.14 $22.28 40
2020-07-06 $23.51 $23.51 $23.36 $23.37 $22.50 1,123
2020-07-02 $23.32 $23.36 $23.13 $23.26 $22.40 1,545
2020-07-01 $23.06 $23.10 $23.05 $23.10 $22.24 1,800
2020-06-30 $22.98 $23.14 $22.98 $23.14 $22.28 316
2020-06-29 $22.76 $22.76 $22.76 $22.76 $21.91 149
2020-06-26 $22.50 $22.50 $22.49 $22.49 $21.65 293
2020-06-25 $22.93 $22.93 $22.93 $22.93 $22.08 26
2020-06-24 $22.73 $22.73 $22.73 $22.73 $21.89 26
2020-06-23 $23.27 $23.43 $23.12 $23.24 $22.38 757
2020-06-22 $23.17 $23.30 $23.17 $23.19 $22.32 700
2020-06-19 $23.25 $23.25 $23.02 $23.02 $22.16 996
2020-06-18 $23.10 $23.10 $23.02 $23.08 $22.22 1,001
2020-06-17 $23.13 $23.13 $22.97 $22.97 $22.11 3,609
2020-06-16 $23.22 $23.27 $23.12 $23.17 $22.31 1,756
2020-06-15 $22.91 $22.91 $22.91 $22.91 $22.05 48
2020-06-12 $22.96 $22.96 $22.76 $22.76 $21.91 372
2020-06-11 $23.35 $23.35 $22.40 $22.40 $21.57 786
2020-06-10 $23.97 $24.02 $23.90 $24.02 $22.86 3,277
2020-06-09 $24.18 $24.18 $24.18 $24.18 $23.01 77
2020-06-08 $24.33 $24.45 $24.33 $24.42 $23.24 894
2020-06-05 $23.74 $24.15 $23.74 $24.15 $22.99 353
2020-06-04 $23.52 $23.52 $23.49 $23.52 $22.39 459
2020-06-03 $23.35 $23.71 $23.35 $23.71 $22.57 187
2020-06-02 $23.33 $23.33 $23.33 $23.33 $22.21 38
2020-06-01 $22.95 $22.95 $22.95 $22.95 $21.85 665
2020-05-29 $22.41 $22.54 $22.41 $22.54 $21.45 874
2020-05-28 $22.69 $22.69 $22.69 $22.69 $21.60 94
2020-05-27 $22.45 $22.65 $22.45 $22.63 $21.54 2,430
2020-05-26 $22.37 $22.50 $22.31 $22.47 $21.38 673
2020-05-22 $21.72 $21.77 $21.56 $21.73 $20.68 4,833
2020-05-21 $21.81 $21.94 $21.68 $21.74 $20.69 1,828
2020-05-20 $21.98 $22.02 $21.92 $22.01 $20.95 853
2020-05-19 $21.79 $21.79 $21.79 $21.79 $20.74 169
2020-05-18 $22.03 $22.03 $22.03 $22.03 $20.97 7
2020-05-15 $21.34 $21.34 $21.09 $21.22 $20.20 11,323
2020-05-14 $20.77 $21.16 $20.68 $21.16 $20.14 1,246
2020-05-13 $21.07 $21.07 $21.07 $21.07 $20.05 12
2020-05-12 $21.71 $21.71 $21.71 $21.71 $20.66 106
2020-05-11 $21.82 $22.08 $21.82 $22.08 $21.02 218
2020-05-08 $21.91 $21.91 $21.90 $21.91 $20.85 201
2020-05-07 $21.51 $21.58 $21.51 $21.58 $20.54 2,310
2020-05-06 $21.48 $21.48 $21.37 $21.37 $20.34 320
2020-05-05 $21.67 $21.67 $21.48 $21.48 $20.44 251
2020-05-04 $21.16 $21.16 $21.16 $21.16 $20.14 2
2020-05-01 $21.21 $21.21 $21.16 $21.16 $20.14 295
2020-04-30 $22.17 $22.17 $21.62 $21.67 $20.63 975
2020-04-29 $22.44 $22.44 $22.37 $22.37 $21.29 286
2020-04-28 $21.74 $21.74 $21.57 $21.57 $20.53 734
2020-04-27 $21.13 $21.24 $21.13 $21.24 $20.22 347
2020-04-24 $20.88 $20.91 $20.70 $20.86 $19.85 1,482
2020-04-23 $20.65 $20.65 $20.65 $20.65 $19.65 247
2020-04-22 $20.20 $20.20 $20.20 $20.20 $19.23 42
2020-04-21 $20.69 $20.69 $20.13 $20.20 $19.23 550
2020-04-20 $20.56 $20.99 $20.56 $20.81 $19.81 1,784
2020-04-17 $20.65 $20.88 $20.65 $20.88 $19.87 583
2020-04-16 $20.33 $20.33 $20.15 $20.15 $19.18 1,343
2020-04-15 $20.50 $20.51 $20.14 $20.19 $19.22 4,669
2020-04-14 $20.99 $21.18 $20.99 $20.99 $19.98 1,555
2020-04-13 $20.52 $20.77 $20.29 $20.77 $19.77 11,899
2020-04-09 $20.99 $21.02 $20.87 $20.87 $19.87 1,780
2020-04-08 $20.22 $20.22 $20.22 $20.22 $19.25 1
2020-04-07 $20.40 $20.58 $20.22 $20.22 $19.25 2,460
2020-04-06 $19.55 $19.85 $19.54 $19.85 $18.89 1,736
2020-04-03 $18.76 $18.92 $18.76 $18.92 $18.01 5,056
2020-04-02 $18.68 $18.68 $18.68 $18.68 $17.78 356
2020-04-01 $18.97 $18.97 $18.68 $18.68 $17.78 489
2020-03-31 $18.73 $19.63 $18.73 $19.63 $18.69 131
2020-03-30 $18.31 $19.04 $18.31 $19.04 $18.12 3,450
2020-03-27 $18.63 $19.05 $18.40 $18.79 $17.88 3,493
2020-03-26 $20.66 $21.49 $19.36 $19.45 $18.51 9,220
2020-03-25 $18.42 $19.93 $18.42 $19.08 $18.16 6,298
2020-03-24 $17.05 $18.02 $17.05 $18.02 $17.15 6,254
2020-03-23 $16.39 $16.39 $16.02 $16.02 $15.25 302
2020-03-20 $18.33 $18.33 $16.82 $17.00 $16.18 473
2020-03-19 $16.59 $17.18 $16.53 $17.18 $16.35 1,698
2020-03-18 $16.58 $16.58 $16.25 $16.38 $15.59 659
2020-03-17 $19.59 $19.59 $18.01 $18.27 $17.39 14,972
2020-03-16 $18.04 $18.61 $17.89 $17.99 $17.12 34,666
2020-03-13 $20.30 $20.30 $19.00 $19.81 $18.85 11,429
2020-03-12 $19.73 $20.70 $18.23 $18.47 $17.57 4,178
2020-03-11 $21.20 $21.20 $20.92 $21.14 $20.12 454
2020-03-10 $21.23 $21.93 $21.23 $21.93 $20.87 8,338
2020-03-09 $22.45 $22.75 $21.75 $21.77 $20.72 3,911
2020-03-06 $24.37 $24.37 $24.24 $24.31 $23.14 912
2020-03-05 $25.12 $25.12 $24.60 $24.88 $23.68 4,522
2020-03-04 $25.33 $25.33 $25.33 $25.33 $24.11 134
2020-03-03 $25.24 $25.48 $24.88 $24.88 $23.68 1,150
2020-03-02 $24.64 $25.93 $24.64 $25.61 $24.38 7,745
2020-02-28 $24.55 $24.70 $24.11 $24.49 $23.31 4,299
2020-02-27 $25.54 $25.54 $25.16 $25.16 $23.95 8,868
2020-02-26 $26.19 $26.35 $25.99 $25.99 $24.74 2,648
2020-02-25 $26.50 $26.50 $26.16 $26.16 $24.90 1,907
2020-02-24 $26.67 $26.83 $26.50 $26.78 $25.48 955
2020-02-21 $27.31 $27.31 $27.31 $27.31 $25.99 104
2020-02-20 $27.40 $27.40 $27.35 $27.35 $26.03 366
2020-02-19 $27.35 $27.39 $27.35 $27.39 $26.06 1,524
2020-02-18 $27.38 $27.38 $27.22 $27.26 $25.95 15,455
2020-02-14 $27.21 $27.22 $27.21 $27.22 $25.90 1,636
2020-02-13 $27.19 $27.19 $27.18 $27.18 $25.86 101
2020-02-12 $27.21 $27.21 $27.19 $27.19 $25.88 3,591
2020-02-11 $27.06 $27.14 $27.06 $27.09 $25.78 6,145
2020-02-10 $26.96 $26.96 $26.96 $26.96 $25.66 108
2020-02-07 $26.90 $26.93 $26.87 $26.87 $25.57 574
2020-02-06 $27.02 $27.02 $27.01 $27.01 $25.71 182
2020-02-05 $26.83 $26.89 $26.83 $26.87 $25.57 3,001
2020-02-04 $26.66 $26.70 $26.66 $26.70 $25.41 219
2020-02-03 $26.46 $26.46 $26.46 $26.46 $25.18 37
2020-01-31 $26.56 $26.56 $26.40 $26.40 $25.12 831
2020-01-30 $26.72 $26.84 $26.60 $26.80 $25.51 4,001
2020-01-29 $26.88 $26.99 $26.72 $26.72 $25.43 13,486
2020-01-28 $26.86 $26.87 $26.86 $26.87 $25.57 295
2020-01-27 $26.68 $26.90 $26.36 $26.75 $25.46 22,669
2020-01-24 $26.99 $26.99 $26.99 $26.99 $25.69 214
2020-01-23 $26.99 $27.19 $26.99 $27.12 $25.81 61,614
2020-01-22 $27.24 $27.24 $27.09 $27.09 $25.78 292
2020-01-21 $27.08 $27.10 $27.08 $27.10 $25.79 101
2020-01-17 $27.13 $27.13 $27.09 $27.09 $25.78 145
2020-01-16 $26.93 $27.02 $26.93 $27.02 $25.72 2,501
2020-01-15 $26.86 $26.90 $26.84 $26.84 $25.54 599
2020-01-14 $26.71 $26.75 $26.71 $26.75 $25.46 213
2020-01-13 $26.65 $26.70 $26.65 $26.70 $25.41 1,106
2020-01-10 $26.60 $26.62 $26.60 $26.62 $25.34 426
2020-01-09 $26.62 $26.62 $26.62 $26.62 $25.33 37
2020-01-08 $26.57 $26.57 $26.57 $26.57 $25.29 286
2020-01-07 $26.55 $26.55 $26.55 $26.55 $25.27 10
2020-01-06 $26.43 $26.59 $26.40 $26.59 $25.30 1,368
2020-01-03 $26.50 $26.50 $26.48 $26.48 $25.20 1,266
2020-01-02 $26.45 $26.48 $26.45 $26.48 $25.20 940
2019-12-31 $26.40 $26.44 $26.40 $26.43 $25.16 2,151
2019-12-30 $26.36 $26.36 $26.33 $26.35 $25.07 9,034
2019-12-27 $26.45 $26.50 $26.42 $26.42 $25.15 830
2019-12-26 $26.40 $26.41 $26.40 $26.41 $25.13 142
2019-12-24 $26.24 $26.24 $26.24 $26.24 $24.97 11
2019-12-23 $26.21 $26.25 $26.21 $26.22 $24.96 1,133
2019-12-20 $26.25 $26.25 $26.19 $26.24 $24.98 34,057
2019-12-19 $26.12 $26.20 $26.12 $26.19 $24.93 2,362
2019-12-18 $26.19 $26.19 $26.18 $26.18 $24.92 429
2019-12-17 $26.18 $26.18 $26.13 $26.13 $24.87 309
2019-12-16 $26.12 $26.12 $26.12 $26.12 $24.86 218
2019-12-13 $25.92 $25.97 $25.92 $25.96 $24.71 1,081
2019-12-12 $25.89 $25.89 $25.89 $25.89 $24.64 496
2019-12-11 $25.84 $25.84 $25.84 $25.84 $24.59 396
2019-12-10 $26.12 $26.12 $26.10 $26.10 $24.49 611
2019-12-09 $26.12 $26.12 $26.12 $26.12 $24.51 240
2019-12-06 $26.14 $26.15 $26.14 $26.15 $24.54 514
2019-12-05 $26.04 $26.04 $26.04 $26.04 $24.43 302
2019-12-04 $26.08 $26.12 $26.08 $26.12 $24.51 693
2019-12-03 $25.85 $25.92 $25.85 $25.92 $24.32 732
2019-12-02 $26.09 $26.09 $26.07 $26.07 $24.46 281
2019-11-29 $26.24 $26.24 $26.24 $26.24 $24.62 267
2019-11-27 $26.29 $26.29 $26.29 $26.29 $24.67 324
2019-11-26 $26.24 $26.24 $26.24 $26.24 $24.62 210
2019-11-25 $26.11 $26.14 $26.11 $26.14 $24.53 510
2019-11-22 $26.02 $26.02 $26.02 $26.02 $24.41 577
2019-11-21 $26.11 $26.11 $26.11 $26.11 $24.50 311
2019-11-20 $26.00 $26.07 $26.00 $26.07 $24.46 843
2019-11-19 $26.20 $26.20 $26.20 $26.20 $24.58 504
2019-11-18 $26.30 $26.31 $26.30 $26.31 $24.69 423
2019-11-15 $26.28 $26.29 $26.28 $26.29 $24.67 449
2019-11-14 $26.15 $26.15 $26.15 $26.15 $24.54 232
2019-11-13 $26.13 $26.18 $26.13 $26.18 $24.56 117
2019-11-12 $26.12 $26.12 $26.09 $26.09 $24.48 169
2019-11-11 $26.08 $26.08 $26.08 $26.08 $24.47 104
2019-11-08 $26.05 $26.05 $26.05 $26.05 $24.44 387
2019-11-07 $26.05 $26.05 $26.05 $26.05 $24.44 85
2019-11-06 $25.90 $25.92 $25.89 $25.92 $24.32 728
2019-11-05 $25.96 $25.96 $25.87 $25.87 $24.27 460
2019-11-04 $25.90 $25.90 $25.86 $25.87 $24.27 3,884
2019-11-01 $25.75 $25.76 $25.75 $25.75 $24.16 681
2019-10-31 $25.45 $25.49 $25.43 $25.49 $23.91 700
2019-10-30 $25.59 $25.62 $25.59 $25.62 $24.04 205
2019-10-29 $25.63 $25.69 $25.61 $25.61 $24.03 2,007
2019-10-28 $25.74 $25.74 $25.73 $25.73 $24.14 1,257
2019-10-25 $25.70 $25.71 $25.70 $25.71 $24.12 160
2019-10-24 $25.59 $25.59 $25.59 $25.59 $24.01 37
2019-10-23 $25.59 $25.62 $25.54 $25.54 $23.97 454
2019-10-22 $25.63 $25.63 $25.59 $25.59 $24.01 169
2019-10-21 $25.68 $25.68 $25.61 $25.65 $24.07 1,979
2019-10-18 $25.54 $25.54 $25.42 $25.45 $23.87 714
2019-10-17 $25.48 $25.48 $25.48 $25.48 $23.91 39
2019-10-16 $25.39 $25.39 $25.39 $25.39 $23.82 7,656
2019-10-15 $25.36 $25.50 $25.36 $25.38 $23.81 1,052
2019-10-14 $25.30 $25.30 $25.30 $25.30 $23.73 314
2019-10-11 $25.53 $25.54 $25.36 $25.36 $23.79 13,992
2019-10-10 $25.02 $25.19 $25.02 $25.19 $23.63 3,741
2019-10-09 $25.02 $25.02 $25.02 $25.02 $23.47 211
2019-10-08 $24.84 $24.95 $24.84 $24.85 $23.32 1,470
2019-10-07 $25.09 $25.09 $25.09 $25.09 $23.54 102
2019-10-04 $25.09 $25.09 $25.09 $25.09 $23.54 81
2019-10-03 $24.90 $24.90 $24.90 $24.90 $23.36 26
2019-10-02 $25.25 $25.25 $24.92 $24.92 $23.38 105
2019-10-01 $25.38 $25.39 $25.38 $25.39 $23.82 273
2019-09-30 $25.69 $25.69 $25.69 $25.69 $24.10 174
2019-09-27 $25.78 $25.81 $25.68 $25.72 $24.13 2,403
2019-09-26 $25.72 $25.72 $25.72 $25.72 $24.13 47
2019-09-25 $25.65 $25.71 $25.65 $25.71 $24.12 743
2019-09-24 $25.73 $25.73 $25.73 $25.73 $24.14 80
2019-09-23 $25.80 $25.83 $25.79 $25.82 $24.23 2,915
2019-09-20 $25.91 $25.96 $25.91 $25.92 $24.32 2,049
2019-09-19 $25.89 $25.89 $25.82 $25.82 $24.23 500
2019-09-18 $25.88 $25.88 $25.67 $25.67 $24.08 8,007
2019-09-17 $25.75 $25.78 $25.75 $25.78 $24.19 200
2019-09-16 $25.51 $25.68 $25.51 $25.68 $24.09 795
2019-09-13 $25.67 $25.67 $25.53 $25.53 $23.95 900
2019-09-12 $25.60 $25.60 $25.60 $25.60 $24.02 56
2019-09-11 $25.53 $25.53 $25.50 $25.50 $23.93 402
2019-09-10 $25.47 $25.47 $25.46 $25.46 $23.89 900
2019-09-09 $25.36 $25.36 $25.36 $25.36 $23.79 165
2019-09-06 $25.37 $25.37 $25.37 $25.37 $23.80 100
2019-09-05 $25.24 $25.37 $25.24 $25.37 $23.80 652
2019-09-04 $25.13 $25.13 $25.13 $25.13 $23.58 414
2019-09-03 $24.87 $24.87 $24.87 $24.87 $23.33 562
2019-08-30 $25.01 $25.01 $25.01 $25.01 $23.47 200
2019-08-29 $24.95 $24.99 $24.95 $24.99 $23.45 1,005
2019-08-28 $24.76 $24.76 $24.72 $24.72 $23.19 400
2019-08-27 $24.60 $24.60 $24.60 $24.60 $23.08 600
2019-08-26 $24.54 $24.54 $24.54 $24.54 $23.02 67
2019-08-23 $24.78 $24.78 $24.34 $24.34 $22.84 326
2019-08-22 $24.76 $24.76 $24.75 $24.75 $23.22 146
2019-08-21 $24.75 $24.77 $24.75 $24.77 $23.24 101
2019-08-20 $24.58 $24.58 $24.58 $24.58 $23.06 35
2019-08-19 $24.73 $24.73 $24.73 $24.73 $23.20 82
2019-08-16 $24.50 $24.58 $24.50 $24.58 $23.06 673
2019-08-15 $24.25 $24.25 $24.23 $24.23 $22.73 1,141
2019-08-14 $24.67 $24.67 $24.27 $24.27 $22.77 103
2019-08-13 $24.91 $24.91 $24.91 $24.91 $23.37 6
2019-08-12 $24.67 $24.67 $24.67 $24.67 $23.15 70
2019-08-09 $24.90 $24.90 $24.90 $24.90 $23.36 213
2019-08-08 $24.73 $24.91 $24.73 $24.91 $23.37 872
2019-08-07 $23.98 $24.58 $23.98 $24.58 $23.06 11,167
2019-08-06 $24.42 $24.42 $24.42 $24.42 $22.91 21
2019-08-05 $24.42 $24.43 $24.32 $24.32 $22.82 7,892
2019-08-02 $24.75 $24.78 $24.74 $24.78 $23.24 3,836
2019-08-01 $25.20 $25.20 $24.69 $24.92 $23.38 1,624
2019-07-31 $25.04 $25.04 $25.02 $25.02 $23.47 1,933
2019-07-30 $25.20 $25.21 $25.20 $25.21 $23.65 415
2019-07-29 $25.22 $25.24 $25.22 $25.24 $23.68 865
2019-07-26 $25.31 $25.31 $25.29 $25.29 $23.72 1,691
2019-07-25 $25.27 $25.28 $25.25 $25.25 $23.69 4,360
2019-07-24 $25.42 $25.47 $25.41 $25.47 $23.89 2,124
2019-07-23 $25.40 $25.40 $25.40 $25.40 $23.83 79
2019-07-22 $25.36 $25.39 $25.36 $25.37 $23.80 3,397
2019-07-19 $25.41 $25.44 $25.41 $25.43 $23.86 860
2019-07-18 $25.37 $25.48 $25.37 $25.48 $23.91 238
2019-07-17 $25.45 $25.46 $25.45 $25.45 $23.88 482
2019-07-16 $25.55 $25.55 $25.46 $25.46 $23.89 2,011
2019-07-15 $25.51 $25.51 $25.51 $25.51 $23.93 4
2019-07-12 $25.58 $25.58 $25.53 $25.53 $23.95 601
2019-07-11 $25.51 $25.58 $25.49 $25.57 $23.99 745
2019-07-10 $25.56 $25.56 $25.56 $25.56 $23.98 191
2019-07-09 $25.47 $25.47 $25.47 $25.47 $23.90 0
2019-07-08 $25.35 $25.38 $25.35 $25.38 $23.81 1,420
2019-07-05 $25.36 $25.50 $25.36 $25.49 $23.91 272
2019-07-03 $25.52 $25.52 $25.52 $25.52 $23.94 3
2019-07-02 $25.27 $25.30 $25.27 $25.30 $23.74 617
2019-07-01 $25.23 $25.23 $25.23 $25.23 $23.67 1
2019-06-28 $25.15 $25.19 $25.15 $25.19 $23.63 102
2019-06-27 $25.05 $25.05 $25.05 $25.05 $23.50 2
2019-06-26 $25.17 $25.17 $25.02 $25.04 $23.49 4,601
2019-06-25 $25.11 $25.11 $25.01 $25.01 $23.46 643
2019-06-24 $25.20 $25.23 $25.20 $25.23 $23.67 220
2019-06-21 $25.18 $25.19 $25.18 $25.19 $23.63 405
2019-06-20 $25.33 $25.33 $25.27 $25.31 $23.75 4,073
2019-06-19 $25.02 $25.03 $25.02 $25.03 $23.48 318
2019-06-18 $24.74 $24.85 $24.74 $24.82 $23.29 2,458
2019-06-17 $24.29 $24.57 $24.29 $24.57 $23.05 7,158
2019-06-14 $24.46 $24.58 $24.46 $24.58 $23.06 2,327
2019-06-13 $24.49 $24.49 $24.49 $24.49 $22.97 0
2019-06-12 $24.46 $24.46 $24.46 $24.46 $22.95 2
2019-06-11 $24.61 $24.74 $24.61 $24.61 $23.09 950
2019-06-10 $24.86 $24.86 $24.86 $24.86 $23.10 130
2019-06-07 $24.84 $24.84 $24.84 $24.84 $23.08 1,479
2019-06-06 $24.67 $24.67 $24.67 $24.67 $22.93 27
2019-06-05 $24.52 $24.52 $24.52 $24.52 $22.79 1,193
2019-06-04 $24.51 $24.51 $24.51 $24.51 $22.78 136
2019-06-03 $24.22 $24.22 $24.17 $24.17 $22.46 637
2019-05-31 $24.06 $24.12 $24.06 $24.10 $22.40 1,131
2019-05-30 $24.22 $24.22 $24.19 $24.19 $22.49 1,000
2019-05-29 $24.25 $24.28 $24.25 $24.28 $22.57 269
2019-05-28 $24.58 $24.58 $24.53 $24.53 $22.80 894
2019-05-24 $24.50 $24.58 $24.50 $24.57 $22.84 3,297
2019-05-23 $24.30 $24.32 $24.27 $24.32 $22.60 242
2019-05-22 $24.65 $24.67 $24.65 $24.67 $22.93 706
2019-05-21 $24.74 $24.96 $24.74 $24.93 $23.18 828
2019-05-20 $24.66 $24.66 $24.66 $24.66 $22.92 4
2019-05-17 $24.73 $24.87 $24.72 $24.72 $22.98 1,406
2019-05-16 $24.80 $24.80 $24.73 $24.73 $22.99 1,273
2019-05-15 $24.63 $24.64 $24.63 $24.64 $22.90 221
2019-05-14 $24.46 $24.57 $24.46 $24.52 $22.79 369
2019-05-13 $24.24 $24.35 $24.17 $24.35 $22.63 2,690
2019-05-10 $24.44 $24.63 $24.44 $24.63 $22.89 1,014
2019-05-09 $24.53 $24.61 $24.53 $24.61 $22.88 123
2019-05-08 $24.72 $24.72 $24.72 $24.72 $22.98 3
2019-05-07 $24.62 $24.65 $24.62 $24.65 $22.91 242
2019-05-06 $24.68 $24.90 $24.64 $24.90 $23.14 2,620
2019-05-03 $24.87 $24.95 $24.87 $24.95 $23.19 301
2019-05-02 $24.85 $24.87 $24.77 $24.77 $23.02 1,344
2019-05-01 $24.89 $24.89 $24.89 $24.89 $23.13 1
2019-04-30 $24.93 $25.08 $24.93 $25.08 $23.31 100
2019-04-29 $25.05 $25.10 $24.99 $24.99 $23.23 4,078
2019-04-26 $24.95 $24.95 $24.95 $24.95 $23.19 923
2019-04-25 $24.77 $24.83 $24.77 $24.83 $23.08 527
2019-04-24 $24.98 $24.98 $24.84 $24.84 $23.09 409
2019-04-23 $25.04 $25.08 $25.04 $25.08 $23.31 1,182
2019-04-22 $25.10 $25.10 $25.10 $25.10 $23.33 11
2019-04-18 $25.04 $25.06 $25.04 $25.06 $23.29 1,130
2019-04-17 $25.07 $25.17 $25.05 $25.05 $23.28 1,300
2019-04-16 $24.99 $24.99 $24.96 $24.96 $23.20 506
2019-04-15 $24.90 $24.90 $24.89 $24.89 $23.14 476
2019-04-12 $24.88 $24.89 $24.88 $24.89 $23.13 585
2019-04-11 $24.71 $24.81 $24.68 $24.68 $22.94 1,789
2019-04-10 $24.69 $24.72 $24.69 $24.72 $22.98 127
2019-04-09 $24.64 $24.64 $24.62 $24.62 $22.88 1,215
2019-04-08 $24.65 $24.76 $24.65 $24.76 $23.01 670
2019-04-05 $24.61 $24.74 $24.61 $24.70 $22.96 998
2019-04-04 $24.47 $24.53 $24.47 $24.53 $22.80 304
2019-04-03 $24.42 $24.62 $24.42 $24.55 $22.82 9,697
2019-04-02 $24.43 $24.49 $24.43 $24.49 $22.76 1,086
2019-04-01 $24.46 $24.46 $24.46 $24.46 $22.74 1
2019-03-29 $24.21 $24.21 $24.18 $24.18 $22.47 109
2019-03-28 $24.09 $24.09 $24.09 $24.09 $22.39 10
2019-03-27 $24.06 $24.06 $24.06 $24.06 $22.36 184
2019-03-26 $24.13 $24.13 $24.13 $24.13 $22.43 174
2019-03-25 $23.96 $23.96 $23.96 $23.96 $22.27 100
2019-03-22 $24.02 $24.10 $23.93 $23.95 $22.26 7,547
2019-03-21 $24.32 $24.32 $24.29 $24.29 $22.57 648
2019-03-20 $24.45 $24.45 $24.38 $24.38 $22.66 1,122
2019-03-19 $24.50 $24.54 $24.35 $24.35 $22.64 632
2019-03-18 $24.40 $24.40 $24.40 $24.40 $22.68 217
2019-03-15 $24.28 $24.28 $24.23 $24.23 $22.52 597
2019-03-14 $24.18 $24.18 $24.18 $24.18 $22.47 5
2019-03-13 $24.17 $24.17 $24.17 $24.17 $22.47 0
2019-03-12 $24.14 $24.17 $24.14 $24.17 $22.47 3,728
2019-03-11 $24.09 $24.09 $24.09 $24.09 $22.39 13
2019-03-08 $23.74 $23.89 $23.74 $23.89 $22.21 1,816
2019-03-07 $23.86 $23.98 $23.86 $23.90 $22.22 4,163
2019-03-06 $23.96 $24.02 $23.96 $24.02 $22.33 2,626
2019-03-05 $24.12 $24.12 $24.12 $24.12 $22.42 199
2019-03-04 $24.13 $24.13 $24.12 $24.13 $22.43 776
2019-03-01 $24.28 $24.30 $24.19 $24.19 $22.48 1,596
2019-02-28 $24.33 $24.35 $24.33 $24.35 $22.63 502
2019-02-27 $24.45 $24.45 $24.45 $24.45 $22.73 316
2019-02-26 $24.39 $24.39 $24.36 $24.38 $22.66 500
2019-02-25 $24.37 $24.41 $24.32 $24.32 $22.60 5,071
2019-02-22 $24.42 $24.42 $24.38 $24.38 $22.66 498
2019-02-21 $24.23 $24.23 $24.23 $24.23 $22.52 209
2019-02-20 $24.37 $24.39 $24.35 $24.35 $22.63 3,397
2019-02-19 $24.09 $24.09 $24.09 $24.09 $22.39 3
2019-02-15 $23.93 $23.93 $23.93 $23.93 $22.24 4
2019-02-14 $23.56 $23.70 $23.50 $23.67 $22.00 1,942
2019-02-13 $23.57 $23.59 $23.57 $23.59 $21.92 555
2019-02-12 $23.30 $23.63 $23.30 $23.63 $21.96 1,800
2019-02-11 $23.50 $23.50 $23.35 $23.41 $21.76 3,576
2019-02-08 $23.55 $23.55 $23.55 $23.55 $21.89 35
2019-02-07 $23.71 $23.75 $23.48 $23.66 $21.99 9,814
2019-02-06 $23.87 $23.92 $23.87 $23.91 $22.22 6,576
2019-02-05 $23.93 $24.00 $23.91 $23.91 $22.23 3,807
2019-02-04 $23.85 $23.86 $23.84 $23.84 $22.16 2,617
2019-02-01 $23.76 $23.87 $23.70 $23.77 $22.09 5,046
2019-01-31 $23.78 $23.78 $23.73 $23.73 $22.06 1,427
2019-01-30 $23.56 $23.72 $23.56 $23.65 $21.99 1,287
2019-01-29 $23.45 $23.45 $23.45 $23.45 $21.79 388
2019-01-28 $23.13 $23.30 $23.13 $23.28 $21.64 4,942
2019-01-25 $23.32 $23.36 $23.32 $23.35 $21.70 1,206
2019-01-24 $22.99 $23.06 $22.99 $23.05 $21.42 1,333
2019-01-23 $23.00 $23.00 $22.94 $22.94 $21.32 182
2019-01-22 $22.86 $22.91 $22.86 $22.91 $21.30 871
2019-01-18 $23.22 $23.22 $23.20 $23.20 $21.56 239
2019-01-17 $23.11 $23.11 $23.01 $23.01 $21.39 373
2019-01-16 $25.03 $25.03 $22.86 $22.86 $21.25 643
2019-01-15 $22.77 $22.77 $22.77 $22.77 $21.16 21
2019-01-14 $22.61 $22.62 $22.61 $22.62 $21.03 646
2019-01-11 $22.54 $22.54 $22.52 $22.52 $20.93 834
2019-01-10 $22.58 $22.58 $22.58 $22.58 $20.99 207
2019-01-09 $22.31 $22.48 $22.31 $22.48 $20.90 322
2019-01-08 $22.09 $22.14 $21.97 $22.10 $20.54 590
2019-01-07 $21.76 $21.91 $21.76 $21.91 $20.37 1,745
2019-01-04 $21.61 $21.65 $21.61 $21.65 $20.12 526
2019-01-03 $21.14 $21.43 $21.10 $21.18 $19.69 12,178
2019-01-02 $21.84 $21.84 $21.11 $21.22 $19.72 1,734
2018-12-31 $21.08 $21.28 $21.03 $21.08 $19.59 7,349
2018-12-28 $21.00 $21.27 $20.98 $21.17 $19.67 46,996
2018-12-27 $20.58 $20.88 $20.54 $20.88 $19.41 12,339
2018-12-26 $20.22 $20.90 $20.22 $20.90 $19.42 3,438
2018-12-24 $20.47 $20.48 $20.45 $20.45 $19.01 448
2018-12-21 $20.71 $21.38 $20.64 $20.64 $19.18 43,513
2018-12-20 $21.22 $21.70 $21.02 $21.64 $20.11 34,693
2018-12-19 $21.72 $21.72 $21.69 $21.71 $19.77 521
2018-12-18 $21.96 $22.17 $21.96 $21.98 $20.01 622
2018-12-17 $22.24 $22.32 $22.01 $22.01 $20.04 2,912
2018-12-14 $22.50 $22.50 $22.32 $22.38 $20.37 2,777
2018-12-13 $22.66 $22.66 $22.66 $22.66 $20.63 1
2018-12-12 $22.67 $22.67 $22.66 $22.66 $20.63 100
2018-12-11 $22.51 $22.51 $22.51 $22.51 $20.49 3
2018-12-10 $22.43 $22.58 $22.43 $22.51 $20.49 521
2018-12-07 $22.66 $22.66 $22.66 $22.66 $20.63 156
2018-12-06 $22.65 $22.66 $22.65 $22.66 $20.63 2,652
2018-12-04 $23.28 $23.28 $23.28 $23.28 $21.19 120
2018-12-03 $23.82 $23.82 $22.95 $23.64 $21.52 1,327
2018-11-30 $23.04 $23.45 $23.04 $23.45 $21.35 1,081
2018-11-29 $23.55 $23.60 $23.54 $23.60 $21.48 3,132
2018-11-28 $23.06 $23.06 $23.06 $23.06 $20.99 0
2018-11-27 $23.07 $23.07 $23.06 $23.06 $20.99 582
2018-11-26 $23.03 $23.03 $23.03 $23.03 $20.96 0
2018-11-23 $23.03 $23.03 $23.03 $23.03 $20.96 9,775
2018-11-21 $23.03 $23.03 $23.03 $23.03 $20.96 0
2018-11-20 $22.89 $23.03 $22.88 $23.03 $20.96 9,775
2018-11-19 $23.24 $23.24 $23.24 $23.24 $21.16 43
2018-11-16 $23.24 $23.24 $23.24 $23.24 $21.16 0
2018-11-15 $23.24 $23.24 $23.24 $23.24 $21.16 0
2018-11-14 $23.28 $23.28 $23.24 $23.24 $21.16 366
2018-11-13 $23.45 $23.45 $23.45 $23.45 $21.35 1
2018-11-12 $23.45 $23.45 $23.45 $23.45 $21.35 0
2018-11-09 $23.45 $23.45 $23.45 $23.45 $21.35 100
2018-11-08 $23.77 $23.83 $23.77 $23.77 $21.64 553
2018-11-07 $23.44 $23.44 $23.44 $23.44 $21.34 0
2018-11-06 $23.44 $23.44 $23.44 $23.44 $21.34 108
2018-11-05 $23.44 $23.44 $23.44 $23.44 $21.34 98
2018-11-02 $23.44 $23.44 $23.44 $23.44 $21.34 159
2018-11-01 $23.44 $23.44 $23.44 $23.44 $21.34 200
2018-10-31 $23.30 $23.30 $23.30 $23.30 $21.21 200
2018-10-30 $22.74 $22.74 $22.74 $22.74 $20.70 20
2018-10-29 $22.74 $22.74 $22.74 $22.74 $20.70 0
2018-10-26 $22.74 $22.74 $22.74 $22.74 $20.70 200
2018-10-25 $22.63 $23.21 $22.63 $23.08 $21.01 852
2018-10-24 $23.37 $23.41 $23.31 $23.36 $21.26 4,717
2018-10-23 $23.72 $23.72 $23.72 $23.72 $21.59 194
2018-10-22 $23.72 $23.72 $23.72 $23.72 $21.59 100
2018-10-19 $23.84 $23.84 $23.84 $23.84 $21.70 937
2018-10-18 $24.40 $24.40 $23.71 $23.71 $21.58 500
2018-10-17 $24.09 $24.09 $24.09 $24.09 $21.93 0
2018-10-16 $24.09 $24.09 $24.09 $24.09 $21.93 300
2018-10-15 $23.87 $23.87 $23.87 $23.87 $21.73 215
2018-10-12 $23.71 $23.79 $23.64 $23.79 $21.66 106,986
2018-10-11 $23.89 $23.89 $23.89 $23.89 $21.75 274
2018-10-10 $24.75 $24.75 $24.75 $24.75 $22.53 0
2018-10-09 $24.75 $24.75 $24.75 $24.75 $22.53 200
2018-10-08 $24.84 $24.84 $24.84 $24.84 $22.61 53
2018-10-05 $25.04 $25.15 $24.84 $24.84 $22.61 5,902
2018-10-04 $25.16 $25.16 $25.16 $25.16 $22.90 1
2018-10-03 $25.16 $25.16 $25.16 $25.16 $22.90 200
2018-10-02 $25.36 $25.36 $25.36 $25.36 $23.09 0
2018-10-01 $25.28 $25.36 $25.28 $25.36 $23.09 408
2018-09-28 $24.96 $24.96 $24.96 $24.96 $22.72 0
2018-09-27 $24.96 $24.96 $24.96 $24.96 $22.72 30
2018-09-26 $25.73 $25.73 $24.93 $24.96 $22.72 1,601
2018-09-25 $25.10 $25.10 $25.10 $25.10 $22.85 0
2018-09-24 $25.10 $25.10 $25.10 $25.10 $22.85 45
2018-09-21 $25.10 $25.10 $25.10 $25.10 $22.85 0
2018-09-20 $25.10 $25.10 $25.10 $25.10 $22.85 0
2018-09-19 $25.10 $25.10 $25.10 $25.10 $22.85 200
2018-09-18 $24.77 $24.77 $24.77 $24.77 $22.55 0
2018-09-17 $24.75 $24.78 $24.75 $24.77 $22.55 761
2018-09-14 $24.66 $24.66 $24.64 $24.64 $22.43 1,730
2018-09-13 $24.73 $24.73 $24.73 $24.73 $22.51 161
2018-09-12 $24.79 $24.79 $24.79 $24.79 $22.57 488
2018-09-11 $24.50 $24.66 $24.30 $24.66 $22.45 9,622
2018-09-10 $24.56 $24.56 $24.56 $24.56 $22.35 459
2018-09-07 $24.57 $24.57 $24.57 $24.57 $22.37 3
2018-09-06 $24.62 $24.62 $24.56 $24.57 $22.37 1,597
2018-09-05 $24.68 $24.68 $24.68 $24.68 $22.46 81
2018-09-04 $24.88 $24.88 $24.68 $24.68 $22.46 252
2018-08-31 $25.19 $25.19 $25.09 $25.09 $22.84 201
2018-08-30 $25.33 $25.33 $25.33 $25.33 $23.06 150
2018-08-29 $25.55 $25.62 $25.50 $25.62 $23.32 648
2018-08-28 $25.46 $25.65 $25.36 $25.43 $23.15 4,900
2018-08-27 $25.49 $25.52 $25.49 $25.52 $23.23 274
2018-08-24 $25.28 $25.28 $25.28 $25.28 $23.01 1
2018-08-23 $25.28 $25.28 $25.28 $25.28 $23.01 213
2018-08-22 $25.28 $25.28 $25.28 $25.28 $23.01 300
2018-08-21 $25.29 $25.42 $25.29 $25.42 $23.14 705
2018-08-20 $25.80 $25.80 $25.19 $25.20 $22.94 807
2018-08-17 $25.11 $25.11 $25.11 $25.11 $22.86 165
2018-08-16 $24.94 $24.94 $24.94 $24.94 $22.70 100
2018-08-15 $24.71 $24.73 $24.71 $24.73 $22.51 400
2018-08-14 $25.10 $25.10 $25.10 $25.10 $22.85 212
2018-08-13 $24.95 $24.95 $24.95 $24.95 $22.71 1,698
2018-08-10 $24.95 $24.95 $24.95 $24.95 $22.71 652
2018-08-09 $25.29 $25.29 $25.25 $25.25 $22.99 559
2018-08-08 $25.03 $25.03 $25.03 $25.03 $22.78 401
2018-08-07 $25.45 $25.45 $25.16 $25.16 $22.90 1,094
2018-08-06 $25.40 $25.40 $25.40 $25.40 $23.12 468
2018-08-03 $25.36 $25.36 $25.36 $25.36 $23.09 395
2018-08-02 $25.26 $25.28 $25.26 $25.28 $23.01 437
2018-08-01 $25.22 $25.22 $25.22 $25.22 $22.96 410
2018-07-31 $25.34 $25.34 $25.34 $25.34 $23.07 400
2018-07-30 $25.40 $25.40 $25.25 $25.25 $22.99 1,340
2018-07-27 $25.10 $25.10 $25.10 $25.10 $22.85 400
2018-07-26 $25.25 $25.25 $25.25 $25.25 $22.99 300
2018-07-25 $25.13 $25.23 $25.13 $25.23 $22.96 502
2018-07-24 $25.07 $25.07 $24.95 $24.95 $22.71 2,402
2018-07-23 $24.91 $24.91 $24.91 $24.91 $22.68 300
2018-07-20 $25.03 $25.03 $25.03 $25.03 $22.78 300
2018-07-19 $24.89 $24.91 $24.89 $24.91 $22.68 4,554
2018-07-18 $24.99 $24.99 $24.99 $24.99 $22.74 200
2018-07-17 $24.96 $25.02 $24.96 $25.02 $22.77 444
2018-07-16 $25.07 $25.07 $25.07 $25.07 $22.82 300
2018-07-13 $25.13 $25.13 $25.13 $25.13 $22.88 520
2018-07-12 $25.10 $25.10 $25.10 $25.10 $22.85 300
2018-07-11 $25.18 $25.20 $24.82 $24.82 $22.59 1,380
2018-07-10 $25.09 $25.16 $25.09 $25.15 $22.89 1,370
2018-07-09 $25.27 $25.27 $25.04 $25.05 $22.80 35,524
2018-07-06 $24.91 $24.91 $24.91 $24.91 $22.68 529
2018-07-05 $24.57 $24.57 $24.57 $24.57 $22.37 0
2018-07-03 $24.57 $24.57 $24.57 $24.57 $22.37 0
2018-07-02 $24.56 $24.57 $24.56 $24.57 $22.37 500
2018-06-29 $24.75 $24.75 $24.75 $24.75 $22.53 233
2018-06-28 $24.45 $24.45 $24.45 $24.45 $22.26 20
2018-06-27 $24.48 $24.48 $24.39 $24.45 $22.26 3,806
2018-06-26 $24.00 $24.45 $24.00 $24.45 $22.25 5,350
2018-06-25 $24.34 $24.34 $24.34 $24.34 $22.15 304
2018-06-22 $24.55 $24.60 $24.55 $24.60 $22.39 500
2018-06-21 $24.37 $24.37 $24.37 $24.37 $22.18 100
2018-06-20 $24.53 $24.54 $24.51 $24.53 $22.33 1,368
2018-06-19 $24.82 $24.82 $24.82 $24.82 $22.42 70
2018-06-18 $24.81 $24.82 $24.81 $24.82 $22.42 1,235
2018-06-15 $24.74 $24.74 $24.74 $24.74 $22.36 263
2018-06-14 $25.07 $25.08 $25.07 $25.08 $22.66 1,475
2018-06-13 $25.11 $25.11 $25.11 $25.11 $22.69 61
2018-06-12 $25.11 $25.11 $25.11 $25.11 $22.69 1,392
2018-06-11 $25.08 $25.08 $25.08 $25.08 $22.66 170
2018-06-08 $24.91 $24.91 $24.91 $24.91 $22.51 0
2018-06-07 $24.94 $24.94 $24.91 $24.91 $22.51 783
2018-06-06 $24.94 $24.94 $24.94 $24.94 $22.54 100
2018-06-05 $24.82 $24.82 $24.82 $24.82 $22.43 0
2018-06-04 $24.82 $24.82 $24.82 $24.82 $22.43 100
2018-06-01 $24.80 $24.81 $24.80 $24.81 $22.42 1,610
2018-05-31 $25.05 $25.05 $25.05 $25.05 $22.64 140
2018-05-30 $25.05 $25.05 $25.05 $25.05 $22.64 36
2018-05-29 $25.05 $25.05 $25.05 $25.05 $22.64 0
2018-05-25 $25.05 $25.05 $25.05 $25.05 $22.64 0
2018-05-24 $25.05 $25.05 $25.05 $25.05 $22.64 0
2018-05-23 $25.05 $25.05 $25.05 $25.05 $22.64 400
2018-05-22 $25.39 $25.39 $25.39 $25.39 $22.94 577
2018-05-21 $25.20 $25.20 $25.20 $25.20 $22.77 45
2018-05-18 $25.16 $25.20 $25.10 $25.20 $22.77 26,293
2018-05-17 $25.39 $25.39 $25.39 $25.39 $22.94 100
2018-05-16 $25.26 $25.35 $25.26 $25.35 $22.91 5,969
2018-05-15 $25.09 $25.15 $25.09 $25.10 $22.68 3,376
2018-05-14 $25.40 $25.40 $25.28 $25.33 $22.89 2,093
2018-05-11 $25.08 $25.08 $25.08 $25.08 $22.66 10
2018-05-10 $24.99 $25.08 $24.99 $25.08 $22.66 440
2018-05-09 $24.49 $24.49 $24.49 $24.49 $22.13 0
2018-05-08 $24.49 $24.49 $24.49 $24.49 $22.13 97
2018-05-07 $24.49 $24.49 $24.49 $24.49 $22.13 0
2018-05-04 $24.39 $24.49 $24.38 $24.49 $22.13 19,600
2018-05-03 $24.25 $24.25 $24.25 $24.25 $21.91 151
2018-05-02 $24.16 $24.16 $24.16 $24.16 $21.83 20
2018-05-01 $24.16 $24.16 $24.16 $24.16 $21.83 0
2018-04-30 $24.16 $24.16 $24.16 $24.16 $21.83 0
2018-04-27 $24.16 $24.16 $24.16 $24.16 $21.83 36
2018-04-26 $24.16 $24.16 $24.16 $24.16 $21.83 32
2018-04-25 $24.16 $24.16 $24.16 $24.16 $21.83 12
2018-04-24 $24.16 $24.16 $24.16 $24.16 $21.83 20,000
2018-04-23 $24.08 $24.13 $24.08 $24.13 $21.80 67,257
2018-04-20 $24.49 $24.49 $24.49 $24.49 $22.13 0
2018-04-19 $24.49 $24.49 $24.49 $24.49 $22.13 12
2018-04-18 $24.49 $24.49 $24.49 $24.49 $22.13 300
2018-04-17 $24.37 $24.37 $24.37 $24.37 $22.02 136
2018-04-16 $23.90 $23.90 $23.90 $23.90 $21.60 52
2018-04-13 $23.90 $23.90 $23.90 $23.90 $21.60 0
2018-04-12 $23.90 $23.90 $23.90 $23.90 $21.60 0
2018-04-11 $23.90 $23.90 $23.90 $23.90 $21.60 0
2018-04-10 $23.90 $23.90 $23.90 $23.90 $21.60 64
2018-04-09 $23.90 $23.90 $23.90 $23.90 $21.60 0
2018-04-06 $23.90 $23.90 $23.90 $23.90 $21.60 0
2018-04-05 $23.94 $23.94 $23.90 $23.90 $21.60 1,402
2018-04-04 $23.81 $23.81 $23.81 $23.81 $21.52 0
2018-04-03 $23.81 $23.81 $23.81 $23.81 $21.52 72
2018-04-02 $23.81 $23.81 $23.81 $23.81 $21.52 800
2018-03-29 $23.72 $23.82 $23.72 $23.82 $21.52 363
2018-03-28 $23.70 $23.70 $23.70 $23.70 $21.42 0
2018-03-27 $23.70 $23.70 $23.70 $23.70 $21.42 1,100
2018-03-26 $23.58 $23.62 $23.47 $23.62 $21.34 949
2018-03-23 $23.67 $23.67 $23.67 $23.67 $21.39 160
2018-03-22 $23.67 $23.67 $23.67 $23.67 $21.39 82
2018-03-21 $23.67 $23.67 $23.67 $23.67 $21.39 0
2018-03-20 $23.67 $23.67 $23.67 $23.67 $21.39 72
2018-03-19 $23.67 $23.67 $23.67 $23.67 $21.39 200
2018-03-16 $24.23 $24.23 $24.23 $24.23 $21.89 0
2018-03-15 $24.23 $24.23 $24.23 $24.23 $21.89 0
2018-03-14 $24.23 $24.23 $24.23 $24.23 $21.89 1,042
2018-03-13 $24.23 $24.23 $24.23 $24.23 $21.89 0
2018-03-12 $24.23 $24.23 $24.23 $24.23 $21.89 400
2018-03-09 $23.66 $23.66 $23.66 $23.66 $21.38 0
2018-03-08 $23.66 $23.66 $23.66 $23.66 $21.38 48
2018-03-07 $23.66 $23.66 $23.66 $23.66 $21.38 0
2018-03-06 $23.66 $23.66 $23.66 $23.66 $21.38 38
2018-03-05 $23.66 $23.66 $23.66 $23.66 $21.38 200
2018-03-02 $23.81 $23.81 $23.81 $23.81 $21.52 60
2018-03-01 $23.78 $23.81 $23.78 $23.81 $21.52 2,812
2018-02-28 $25.00 $25.00 $25.00 $25.00 $22.59 4
2018-02-27 $25.00 $25.00 $25.00 $25.00 $22.59 0
2018-02-26 $25.00 $25.00 $25.00 $25.00 $22.59 200
2018-02-23 $24.23 $24.23 $24.23 $24.23 $21.89 60
2018-02-22 $24.23 $24.23 $24.23 $24.23 $21.89 0
2018-02-21 $24.31 $24.31 $24.17 $24.23 $21.89 1,600
2018-02-20 $24.34 $24.37 $24.29 $24.31 $21.97 1,009
2018-02-16 $24.35 $24.35 $24.35 $24.35 $22.00 400
2018-02-15 $24.44 $24.44 $24.44 $24.44 $22.08 220
2018-02-14 $24.37 $24.37 $24.35 $24.35 $22.00 510
2018-02-13 $23.95 $24.05 $23.94 $24.05 $21.73 934
2018-02-12 $23.98 $23.99 $23.96 $23.96 $21.65 520
2018-02-09 $23.74 $23.74 $23.74 $23.74 $21.45 0
2018-02-08 $24.00 $24.00 $23.74 $23.74 $21.45 700
2018-02-07 $24.37 $24.37 $24.37 $24.37 $22.02 1,000
2018-02-06 $23.96 $23.96 $23.96 $23.96 $21.65 240
2018-02-05 $24.87 $24.87 $24.44 $24.44 $22.08 1,585
2018-02-02 $25.78 $25.78 $25.78 $25.78 $23.29 38
2018-02-01 $25.76 $25.78 $25.76 $25.78 $23.29 2,798
2018-01-31 $25.91 $25.91 $25.87 $25.87 $23.38 273
2018-01-30 $25.94 $25.94 $25.87 $25.87 $23.38 406
2018-01-29 $26.00 $26.00 $26.00 $26.00 $23.49 238
2018-01-26 $26.21 $26.21 $26.19 $26.19 $23.67 400
2018-01-25 $26.30 $26.39 $26.01 $26.01 $23.50 30,380
2018-01-24 $26.19 $26.26 $26.19 $26.25 $23.72 490
2018-01-23 $26.12 $26.12 $26.12 $26.12 $23.60 47
2018-01-22 $26.09 $26.12 $26.09 $26.12 $23.60 1,265
2018-01-19 $26.19 $26.20 $26.10 $26.10 $23.58 935
2018-01-18 $26.15 $26.15 $26.15 $26.15 $23.63 130
2018-01-17 $26.19 $26.19 $26.19 $26.19 $23.67 322
2018-01-16 $26.92 $26.92 $26.15 $26.15 $23.63 5,388
2018-01-12 $26.00 $26.04 $26.00 $26.04 $23.53 715
2018-01-11 $25.95 $25.95 $25.95 $25.95 $23.45 200
2018-01-10 $26.13 $26.13 $25.98 $25.98 $23.48 348
2018-01-09 $26.22 $26.22 $26.14 $26.14 $23.62 5,064
2018-01-08 $26.20 $26.23 $26.20 $26.22 $23.69 1,089
2018-01-05 $26.21 $26.21 $26.21 $26.21 $23.68 30
2018-01-04 $26.16 $26.21 $26.16 $26.21 $23.68 700
2018-01-03 $25.99 $26.12 $25.97 $26.03 $23.52 2,989
2018-01-02 $25.88 $25.88 $25.88 $25.88 $23.39 238
2017-12-29 $25.63 $25.68 $25.63 $25.68 $23.20 758
2017-12-28 $25.66 $25.66 $25.66 $25.66 $23.19 200
2017-12-27 $25.47 $25.53 $25.45 $25.45 $23.00 2,100
2017-12-26 $25.29 $25.29 $25.29 $25.29 $22.85 0
2017-12-22 $25.29 $25.29 $25.29 $25.29 $22.85 0
2017-12-21 $25.32 $25.32 $25.29 $25.29 $22.85 1,202
2017-12-20 $24.96 $25.06 $24.96 $25.06 $22.64 300
2017-12-19 $24.76 $25.04 $24.68 $25.04 $22.61 538,800
2017-12-18 $25.09 $25.10 $24.97 $24.97 $22.54 596
2017-12-15 $24.97 $24.98 $24.83 $24.83 $22.42 1,580
2017-12-14 $24.92 $25.06 $24.92 $25.06 $22.62 1,300
2017-12-13 $25.08 $25.08 $25.08 $25.08 $22.64 100
2017-12-12 $25.01 $25.19 $25.00 $25.01 $22.58 2,100
2017-12-11 $24.99 $24.99 $24.99 $24.99 $22.56 0
2017-12-08 $24.99 $24.99 $24.99 $24.99 $22.56 100
2017-12-07 $24.89 $24.89 $24.89 $24.89 $22.47 200
2017-12-06 $24.87 $24.87 $24.87 $24.87 $22.45 100
2017-12-05 $25.06 $25.06 $24.99 $24.99 $22.56 614
2017-12-04 $25.13 $25.13 $25.03 $25.03 $22.60 300
2017-12-01 $25.16 $25.16 $25.16 $25.16 $22.71 195
2017-11-30 $24.81 $24.81 $24.77 $24.77 $22.36 943
2017-11-29 $24.68 $24.70 $24.68 $24.70 $22.30 1,239
2017-11-28 $24.86 $24.86 $24.86 $24.86 $22.44 100
2017-11-27 $25.13 $25.13 $24.93 $24.93 $22.51 740
2017-11-24 $25.16 $25.29 $25.14 $25.16 $22.71 6,540
2017-11-22 $25.16 $25.16 $25.12 $25.14 $22.70 954
2017-11-21 $24.84 $24.84 $24.84 $24.84 $22.43 40
2017-11-20 $24.88 $24.88 $24.81 $24.84 $22.43 1,900
2017-11-17 $24.89 $24.89 $24.89 $24.89 $22.47 200
2017-11-16 $24.64 $24.84 $24.64 $24.83 $22.42 854
2017-11-15 $24.63 $24.76 $24.63 $24.73 $22.33 600
2017-11-14 $24.88 $24.91 $24.80 $24.82 $22.41 4,740
2017-11-13 $24.96 $24.96 $24.96 $24.96 $22.53 500
2017-11-10 $25.02 $25.02 $25.02 $25.02 $22.58 450
2017-11-09 $25.17 $25.17 $25.16 $25.16 $22.71 800
2017-11-08 $25.06 $25.18 $25.06 $25.06 $22.62 99,000
2017-11-07 $25.09 $25.09 $24.93 $24.99 $22.56 103,801
2017-11-06 $25.04 $25.08 $25.04 $25.08 $22.64 200

Franklin FTSE Canada ETF (FLCA) News Headlines

Recent Franklin FTSE Canada ETF (FLCA) News
Similar Companies to Franklin FTSE Canada ETF (FLCA) 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.