Franklin Liberty U.S. Core Bond ETF (FLCB) Exchange: NYSE ARCA

Data as of April 24, 2024

$20.79 ($-0.05) -0.24%

Franklin Liberty U.S. Core Bond ETF - Daily Information
Click for more stock information on Franklin Liberty U.S. Core Bond ETF.
Daily Information Data
Date April 24, 2024
Open $20.77
Previous Close $20.79
High $20.80
Low $20.74
Adjusted Open $20.77
Previous Adjusted Close $20.79
Adjusted High $20.80
Adjusted Low $20.74

About Franklin Liberty U.S. Core Bond ETF (FLCB)

Under normal market conditions, the Fund invests at least 80% of its net assets in bonds of U.S. issuers, including government, corporate debt, mortgage-backed and asset-backed securities. Bonds include debt obligations of any maturity, such as bonds, notes, bills and debentures. “U.S. issuers” include entities:whose securities are listed or traded principally on a recognized stock exchange or over-the-counter market in the U.S.;that derive 50% or more of their total revenue from either goods or services produced or sales made in the U.S.;that have 50% or more of their assets in the U.S.; orthat are organized under the laws of, or with principal offices in, the U.S.“Bonds of U.S. issuers” also include: (i) securities included in the Bloomberg Barclays U.S. Aggregate Bond Index; and (ii) bonds denominated in U.S. dollars issued by foreign banks and corporations, and registered with the SEC for sale in the U.S., such as Yankee bonds. The Fund invests predominantly in investment grade debt securities and, under normal market conditions, is generally expected to have sector, credit and duration exposures comparable to the Bloomberg Barclays U.S. Aggregate Bond Index, the Fund’s benchmark index. However, the investment manager makes investment decisions based upon its own fundamental analysis, which affects the Fund’s sector, credit and duration exposures so that they may vary from the benchmark index. Investment grade debt securities are securities that are rated at the time of purchase in the top four ratings categories by one or more independent rating organizations such as S&P® Global Ratings (S&P®) (rated BBB- or better) or Moody’s Investors Service (Moody’s) (rated Baa3 or higher) or, if unrated, are determined to be of comparable quality by the Fund’s investment manager.An asset-backed security is a security backed by loans, leases, and other receivables. A mortgage-backed security is an interest in a pool of mortgage loans made by and packaged or “pooled” together by banks, mortgage lenders, various governmental agencies and other financial institutions for sale to investors to finance purchases of homes, commercial buildings and other real estate. The Fund’s investments in mortgage-backed securities include securities that are issued or guaranteed by the U.S. government, its agencies or instrumentalities, which include mortgage pass-through securities representing interests in “pools” of mortgage loans issued or guaranteed by the Government National Mortgage Association (Ginnie Mae), the Federal National Mortgage Association (Fannie Mae), and the Federal Home Loan Mortgage Corporation (Freddie Mac). Securities issued by different government agencies or instrumentalities have different levels of credit support. The Fund also invests in other types of mortgage securities that may be issued or guaranteed by private issuers including commercial mortgage-backed securities (CMBS).The Fund may purchase or sell mortgage-backed securities on a delayed delivery or forward commitment basis through the “to-be-announced” (TBA) market. With TBA transactions, the particular securities to be delivered must meet specified terms and conditions.For purposes of pursuing its investment goal, the Fund may enter into various interest rate and credit-related derivatives, principally U.S. Treasury futures, interest rate swaps and credit default swaps. The use of these derivative transactions may allow the Fund to obtain net long or short exposures to select interest rates, durations or credit risks. These derivatives may be used to enhance Fund returns, increase liquidity, gain exposure to certain instruments or markets in a more efficient or less expensive way and/or hedge risks associated with its other portfolio investments. Derivatives that provide exposure to bonds may be used to satisfy the Fund’s 80% policy.In choosing investments for the Fund, the investment manager selects securities in various market sectors based on its assessment of changing economic, market, industry and issuer conditions. The investment manager uses a “top-down” analysis of macroeconomic trends, combined with a “bottom-up” fundamental analysis of market sectors, industries and issuers, to try to take advantage of varying sector reactions to economic events. The investment manager may utilize quantitative models to identify investment opportunities in order to construct a portfolio of investments for the Fund. Quantitative trading models are proprietary systems that rely on mathematical computations to identify trading opportunities. The investment manager may consider selling a security when it believes the security has become fully valued due to either its price appreciation or changes in the issuer’s fundamentals, or when the investment manager believes another security is a more attractive investment opportunity.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.

Historical Stock Data for Franklin Liberty U.S. Core Bond ETF (FLCB)

Date Open High Low Close Adj.Close Volume
2024-04-24 $20.77 $20.80 $20.74 $20.79 $20.79 125,918
2024-04-23 $20.82 $20.87 $20.76 $20.84 $20.84 161,510
2024-04-22 $20.76 $20.81 $20.76 $20.80 $20.80 124,224
2024-04-19 $20.81 $20.81 $20.74 $20.77 $20.77 185,671
2024-04-18 $20.80 $20.81 $20.73 $20.75 $20.75 95,231
2024-04-17 $20.79 $20.82 $20.75 $20.81 $20.81 82,341
2024-04-16 $20.71 $20.73 $20.67 $20.71 $20.71 180,947
2024-04-15 $20.86 $20.86 $20.75 $20.79 $20.79 132,713
2024-04-12 $20.94 $20.95 $20.91 $20.92 $20.92 79,719
2024-04-11 $20.91 $20.92 $20.81 $20.85 $20.85 183,989
2024-04-10 $20.96 $20.98 $20.86 $20.88 $20.88 119,824
2024-04-09 $21.09 $21.13 $21.09 $21.11 $21.11 101,079
2024-04-08 $21.07 $21.07 $21.02 $21.05 $21.05 80,931
2024-04-05 $21.08 $21.13 $21.06 $21.07 $21.07 93,328
2024-04-04 $21.16 $21.17 $21.11 $21.16 $21.16 2,108,388
2024-04-03 $21.09 $21.12 $21.03 $21.11 $21.11 144,753
2024-04-02 $21.11 $21.11 $21.05 $21.11 $21.11 116,134
2024-04-01 $21.30 $21.30 $21.12 $21.14 $21.14 90,500
2024-03-28 $21.35 $21.37 $21.31 $21.34 $21.27 1,198,034
2024-03-27 $21.40 $21.40 $21.31 $21.35 $21.28 87,939
2024-03-26 $21.27 $21.31 $21.26 $21.30 $21.23 98,674
2024-03-25 $21.31 $21.31 $21.27 $21.28 $21.21 78,604
2024-03-22 $21.33 $21.33 $21.30 $21.31 $21.31 176,759
2024-03-21 $21.28 $21.28 $21.21 $21.24 $21.24 190,117
2024-03-20 $21.28 $21.28 $21.16 $21.22 $21.22 118,737
2024-03-19 $21.17 $21.20 $21.16 $21.16 $21.16 216,203
2024-03-18 $21.16 $21.21 $21.12 $21.15 $21.15 129,983
2024-03-15 $21.17 $21.18 $21.14 $21.15 $21.15 396,942
2024-03-14 $21.25 $21.25 $21.16 $21.16 $21.16 1,832,363
2024-03-13 $21.31 $21.36 $21.29 $21.31 $21.31 113,799
2024-03-12 $21.37 $21.37 $21.30 $21.32 $21.32 172,285
2024-03-11 $21.41 $21.41 $21.36 $21.39 $21.39 128,108
2024-03-08 $21.41 $21.42 $21.39 $21.41 $21.41 148,547
2024-03-07 $21.40 $21.40 $21.34 $21.39 $21.39 108,886
2024-03-06 $21.33 $21.38 $21.32 $21.35 $21.35 1,458,516
2024-03-05 $21.26 $21.31 $21.26 $21.29 $21.29 113,902
2024-03-04 $21.20 $21.22 $21.17 $21.19 $21.19 104,829
2024-03-01 $21.10 $21.24 $21.10 $21.22 $21.22 215,878
2024-02-29 $21.21 $21.24 $21.19 $21.22 $21.16 1,606,635
2024-02-28 $21.17 $21.20 $21.14 $21.19 $21.13 107,079
2024-02-27 $21.21 $21.21 $21.12 $21.14 $21.08 137,526
2024-02-26 $21.22 $21.22 $21.13 $21.16 $21.10 97,693
2024-02-23 $21.15 $21.23 $21.12 $21.20 $21.14 114,552
2024-02-22 $21.11 $21.13 $21.09 $21.12 $21.06 98,003
2024-02-21 $21.20 $21.20 $21.10 $21.12 $21.06 126,572
2024-02-20 $21.18 $21.21 $21.15 $21.18 $21.12 82,571
2024-02-16 $21.18 $21.18 $21.11 $21.16 $21.16 101,750
2024-02-15 $21.24 $21.24 $21.17 $21.21 $21.21 78,495
2024-02-14 $21.07 $21.17 $21.07 $21.16 $21.16 115,790
2024-02-13 $21.13 $21.14 $21.07 $21.07 $21.07 106,448
2024-02-12 $21.26 $21.29 $21.23 $21.26 $21.26 59,419
2024-02-09 $21.22 $21.27 $21.22 $21.27 $21.27 65,737
2024-02-08 $21.30 $21.30 $21.26 $21.27 $21.27 64,339
2024-02-07 $21.35 $21.40 $21.33 $21.34 $21.34 133,546
2024-02-06 $21.30 $21.38 $21.30 $21.38 $21.38 79,048
2024-02-05 $21.35 $21.35 $21.26 $21.28 $21.28 69,150
2024-02-02 $21.46 $21.47 $21.41 $21.45 $21.45 110,276
2024-02-01 $21.60 $21.68 $21.60 $21.65 $21.65 95,286
2024-01-31 $21.59 $21.64 $21.53 $21.56 $21.56 300,418
2024-01-30 $21.46 $21.48 $21.41 $21.46 $21.46 138,137
2024-01-29 $21.40 $21.46 $21.39 $21.44 $21.44 70,187
2024-01-26 $21.36 $21.37 $21.34 $21.36 $21.36 185,841
2024-01-25 $21.35 $21.38 $21.33 $21.37 $21.37 77,792
2024-01-24 $21.36 $21.36 $21.28 $21.30 $21.30 84,005
2024-01-23 $21.35 $21.35 $21.30 $21.33 $21.33 67,627
2024-01-22 $21.41 $21.41 $21.36 $21.38 $21.38 93,165
2024-01-19 $21.31 $21.34 $21.28 $21.33 $21.33 51,997
2024-01-18 $21.37 $21.37 $21.30 $21.34 $21.34 104,659
2024-01-17 $21.36 $21.38 $21.34 $21.37 $21.37 143,576
2024-01-16 $21.50 $21.52 $21.41 $21.44 $21.44 69,488
2024-01-12 $21.56 $21.59 $21.55 $21.57 $21.57 81,360
2024-01-11 $21.45 $21.52 $21.41 $21.51 $21.51 172,713
2024-01-10 $21.51 $21.51 $21.43 $21.43 $21.43 324,558
2024-01-09 $21.40 $21.47 $21.40 $21.45 $21.45 450,851
2024-01-08 $21.42 $21.49 $21.42 $21.44 $21.44 48,239
2024-01-05 $21.37 $21.47 $21.35 $21.42 $21.42 840,728
2024-01-04 $21.43 $21.45 $21.41 $21.44 $21.44 178,669
2024-01-03 $21.43 $21.55 $21.43 $21.52 $21.52 117,382
2024-01-02 $21.55 $21.56 $21.51 $21.55 $21.55 127,867
2023-12-29 $21.62 $21.65 $21.59 $21.62 $21.62 157,024
2023-12-28 $21.72 $21.72 $21.62 $21.65 $21.65 611,261
2023-12-27 $21.61 $21.69 $21.61 $21.69 $21.69 124,635
2023-12-26 $21.57 $21.58 $21.53 $21.57 $21.57 102,365
2023-12-22 $21.57 $21.57 $21.51 $21.53 $21.53 49,467
2023-12-21 $21.61 $21.62 $21.53 $21.55 $21.55 147,076
2023-12-20 $21.52 $21.55 $21.49 $21.54 $21.54 151,460
2023-12-19 $21.46 $21.51 $21.46 $21.49 $21.49 151,161
2023-12-18 $21.47 $21.47 $21.42 $21.45 $21.45 89,098
2023-12-15 $21.51 $21.53 $21.47 $21.48 $21.48 103,282
2023-12-14 $21.55 $21.64 $21.55 $21.59 $21.50 170,765
2023-12-13 $21.24 $21.44 $21.21 $21.43 $21.34 134,998
2023-12-12 $21.11 $21.18 $21.11 $21.14 $21.05 156,674
2023-12-11 $21.10 $21.14 $21.06 $21.12 $21.03 92,171
2023-12-08 $21.12 $21.17 $21.09 $21.14 $21.14 108,274
2023-12-07 $21.23 $21.27 $21.19 $21.20 $21.20 77,441
2023-12-06 $21.18 $21.25 $21.18 $21.24 $21.24 1,311,850
2023-12-05 $21.12 $21.16 $21.09 $21.09 $21.09 118,281
2023-12-04 $21.04 $21.06 $20.99 $21.02 $21.02 111,340
2023-12-01 $20.93 $21.11 $20.93 $21.10 $21.10 196,097
2023-11-30 $21.05 $21.05 $20.96 $20.99 $20.92 146,162
2023-11-29 $21.04 $21.08 $21.01 $21.08 $21.01 133,310
2023-11-28 $20.82 $20.95 $20.82 $20.92 $20.85 115,748
2023-11-27 $20.79 $20.86 $20.78 $20.84 $20.78 37,603
2023-11-24 $20.77 $20.78 $20.76 $20.76 $20.70 57,048
2023-11-22 $20.87 $20.87 $20.79 $20.82 $20.82 66,805
2023-11-21 $20.79 $20.83 $20.77 $20.80 $20.80 107,450
2023-11-20 $20.75 $20.81 $20.72 $20.81 $20.81 64,564
2023-11-17 $20.71 $20.77 $20.71 $20.76 $20.76 58,335
2023-11-16 $20.68 $20.75 $20.68 $20.71 $20.71 119,911
2023-11-15 $20.64 $20.64 $20.60 $20.62 $20.62 134,842
2023-11-14 $20.69 $20.72 $20.69 $20.70 $20.70 82,950
2023-11-13 $20.39 $20.49 $20.39 $20.47 $20.47 80,402
2023-11-10 $20.52 $20.53 $20.45 $20.46 $20.46 81,325
2023-11-09 $20.59 $20.59 $20.44 $20.46 $20.46 90,856
2023-11-08 $20.55 $20.62 $20.54 $20.58 $20.58 134,574
2023-11-07 $20.48 $20.57 $20.46 $20.51 $20.51 94,599
2023-11-06 $20.47 $20.47 $20.40 $20.40 $20.40 98,662
2023-11-03 $20.59 $20.59 $20.50 $20.50 $20.50 118,731
2023-11-02 $20.44 $20.44 $20.34 $20.39 $20.39 42,764
2023-11-01 $20.10 $20.26 $20.10 $20.26 $20.26 209,361
2023-10-31 $20.15 $20.18 $20.12 $20.13 $20.07 4,055,745
2023-10-30 $20.11 $20.18 $20.08 $20.13 $20.13 107,924
2023-10-27 $20.18 $20.23 $20.14 $20.18 $20.18 148,514
2023-10-26 $20.08 $20.18 $20.07 $20.16 $20.16 75,013
2023-10-25 $20.11 $20.12 $20.03 $20.05 $20.05 56,472
2023-10-24 $20.14 $20.20 $20.12 $20.20 $20.20 9,244,027
2023-10-23 $19.97 $20.15 $19.97 $20.12 $20.12 85,868
2023-10-20 $20.06 $20.07 $20.02 $20.05 $20.05 74,593
2023-10-19 $20.06 $20.09 $19.98 $19.99 $19.99 112,377
2023-10-18 $20.13 $20.14 $20.06 $20.09 $20.09 89,741
2023-10-17 $20.17 $20.20 $20.14 $20.17 $20.17 138,208
2023-10-16 $20.32 $20.35 $20.29 $20.30 $20.30 66,812
2023-10-13 $20.42 $20.42 $20.38 $20.41 $20.41 44,214
2023-10-12 $20.43 $20.44 $20.32 $20.34 $20.34 61,161
2023-10-11 $20.47 $20.50 $20.44 $20.49 $20.49 113,434
2023-10-10 $20.34 $20.43 $20.34 $20.41 $20.41 135,911
2023-10-09 $20.35 $20.42 $20.31 $20.40 $20.40 50,233
2023-10-06 $20.16 $20.26 $20.15 $20.22 $20.22 94,337
2023-10-05 $20.29 $20.30 $20.27 $20.28 $20.28 1,590,635
2023-10-04 $20.24 $20.27 $20.18 $20.26 $20.26 118,796
2023-10-03 $20.28 $20.28 $20.15 $20.15 $20.15 165,925
2023-10-02 $20.38 $20.39 $20.31 $20.31 $20.31 371,153
2023-09-29 $20.59 $20.61 $20.49 $20.51 $20.45 853,004
2023-09-28 $20.43 $20.52 $20.41 $20.52 $20.46 37,778
2023-09-27 $20.59 $20.59 $20.44 $20.47 $20.41 61,200
2023-09-26 $20.61 $20.61 $20.53 $20.56 $20.50 58,289
2023-09-25 $20.61 $20.63 $20.57 $20.57 $20.51 39,962
2023-09-22 $20.68 $20.73 $20.68 $20.71 $20.65 105,487
2023-09-21 $20.68 $20.69 $20.64 $20.64 $20.58 44,903
2023-09-20 $20.84 $20.86 $20.78 $20.78 $20.72 84,768
2023-09-19 $20.84 $20.85 $20.78 $20.79 $20.73 107,155
2023-09-18 $20.82 $20.86 $20.80 $20.83 $20.77 112,975
2023-09-15 $20.85 $20.87 $20.83 $20.84 $20.78 81,726
2023-09-14 $20.94 $20.94 $20.87 $20.89 $20.83 133,067
2023-09-13 $20.86 $20.93 $20.86 $20.88 $20.82 42,113
2023-09-12 $20.86 $20.88 $20.85 $20.88 $20.82 72,935
2023-09-11 $20.85 $20.88 $20.84 $20.85 $20.79 85,953
2023-09-08 $20.92 $20.93 $20.87 $20.90 $20.84 103,796
2023-09-07 $20.85 $20.87 $20.83 $20.86 $20.80 56,834
2023-09-06 $20.83 $20.85 $20.80 $20.82 $20.76 1,431,828
2023-09-05 $20.89 $20.89 $20.83 $20.83 $20.77 63,463
2023-09-01 $21.03 $21.03 $20.93 $20.97 $20.97 142,116
2023-08-31 $21.12 $21.16 $21.11 $21.13 $21.13 325,785
2023-08-30 $21.10 $21.12 $21.08 $21.08 $21.08 36,295
2023-08-29 $20.97 $21.10 $20.97 $21.09 $21.09 90,936
2023-08-28 $20.95 $20.99 $20.93 $20.97 $20.97 104,799
2023-08-25 $20.91 $20.95 $20.87 $20.92 $20.92 187,358
2023-08-24 $20.94 $20.97 $20.91 $20.93 $20.93 385,733
2023-08-23 $20.91 $20.96 $20.91 $20.96 $20.96 85,244
2023-08-22 $20.77 $20.80 $20.76 $20.78 $20.78 85,796
2023-08-21 $20.78 $20.80 $20.74 $20.76 $20.76 179,438
2023-08-18 $20.84 $20.90 $20.83 $20.87 $20.87 145,904
2023-08-17 $20.85 $20.86 $20.80 $20.84 $20.84 76,401
2023-08-16 $20.90 $20.94 $20.85 $20.86 $20.86 110,602
2023-08-15 $20.95 $20.97 $20.91 $20.92 $20.92 146,541
2023-08-14 $20.95 $20.99 $20.93 $20.96 $20.96 114,288
2023-08-11 $20.99 $21.11 $20.99 $20.99 $20.99 100,337
2023-08-10 $21.18 $21.21 $21.07 $21.07 $21.07 50,681
2023-08-09 $21.17 $21.19 $21.16 $21.18 $21.18 123,483
2023-08-08 $21.18 $21.18 $21.13 $21.15 $21.15 163,298
2023-08-07 $21.09 $21.09 $21.05 $21.08 $21.08 70,721
2023-08-04 $20.99 $21.11 $20.99 $21.10 $21.10 133,310
2023-08-03 $20.93 $20.95 $20.92 $20.93 $20.93 93,227
2023-08-02 $21.07 $21.08 $21.01 $21.07 $21.07 69,767
2023-08-01 $21.17 $21.19 $21.12 $21.13 $21.13 163,715
2023-07-31 $21.30 $21.34 $21.28 $21.30 $21.25 2,910,357
2023-07-28 $21.26 $21.31 $21.25 $21.29 $21.23 25,849
2023-07-27 $21.36 $21.36 $21.21 $21.23 $21.23 75,267
2023-07-26 $21.35 $21.41 $21.33 $21.38 $21.38 93,615
2023-07-25 $21.32 $21.34 $21.30 $21.32 $21.32 162,999
2023-07-24 $21.41 $21.42 $21.34 $21.35 $21.35 114,616
2023-07-21 $21.41 $21.41 $21.37 $21.37 $21.37 50,278
2023-07-20 $21.39 $21.39 $21.34 $21.37 $21.37 42,411
2023-07-19 $21.45 $21.51 $21.43 $21.48 $21.48 115,510
2023-07-18 $21.46 $21.46 $21.41 $21.42 $21.42 197,732
2023-07-17 $21.37 $21.41 $21.36 $21.39 $21.39 62,115
2023-07-14 $21.44 $21.46 $21.39 $21.40 $21.40 217,161
2023-07-13 $21.42 $21.48 $21.40 $21.46 $21.46 49,787
2023-07-12 $21.28 $21.34 $21.27 $21.33 $21.33 187,258
2023-07-11 $21.16 $21.21 $21.15 $21.17 $21.17 56,085
2023-07-10 $21.08 $21.15 $21.08 $21.13 $21.13 23,386
2023-07-07 $21.07 $21.11 $21.06 $21.06 $21.06 87,256
2023-07-06 $21.11 $21.11 $21.04 $21.09 $21.09 1,603,541
2023-07-05 $21.27 $21.27 $21.20 $21.22 $21.22 156,211
2023-07-03 $21.35 $21.38 $21.30 $21.30 $21.30 37,842
2023-06-30 $21.35 $21.41 $21.35 $21.40 $21.34 33,550
2023-06-29 $21.33 $21.36 $21.32 $21.35 $21.29 36,560
2023-06-28 $21.47 $21.50 $21.45 $21.49 $21.43 86,832
2023-06-27 $21.50 $21.50 $21.43 $21.44 $21.38 36,045
2023-06-26 $21.47 $21.50 $21.46 $21.49 $21.43 145,586
2023-06-23 $21.54 $21.54 $21.43 $21.45 $21.39 196,242
2023-06-22 $21.44 $21.44 $21.38 $21.40 $21.34 103,364
2023-06-21 $21.42 $21.49 $21.39 $21.48 $21.42 77,184
2023-06-20 $21.42 $21.48 $21.42 $21.45 $21.39 76,429
2023-06-16 $21.44 $21.44 $21.36 $21.42 $21.36 152,455
2023-06-15 $21.45 $21.47 $21.40 $21.46 $21.46 69,372
2023-06-14 $21.36 $21.38 $21.30 $21.35 $21.35 97,962
2023-06-13 $21.44 $21.44 $21.31 $21.31 $21.31 60,369
2023-06-12 $21.40 $21.42 $21.34 $21.41 $21.41 21,819
2023-06-09 $21.38 $21.41 $21.36 $21.39 $21.39 62,942
2023-06-08 $21.38 $21.43 $21.38 $21.43 $21.43 144,108
2023-06-07 $21.42 $21.43 $21.32 $21.34 $21.34 1,502,126
2023-06-06 $21.38 $21.43 $21.38 $21.43 $21.43 29,959
2023-06-05 $21.34 $21.44 $21.34 $21.40 $21.40 33,091
2023-06-02 $21.47 $21.48 $21.39 $21.42 $21.42 125,514
2023-06-01 $21.53 $21.55 $21.51 $21.53 $21.53 91,704
2023-05-31 $21.46 $21.53 $21.46 $21.53 $21.47 89,345
2023-05-30 $21.35 $21.43 $21.35 $21.43 $21.36 13,775
2023-05-26 $21.25 $21.30 $21.23 $21.30 $21.23 16,051
2023-05-25 $21.34 $21.34 $21.28 $21.28 $21.22 16,211
2023-05-24 $21.43 $21.45 $21.36 $21.37 $21.30 116,815
2023-05-23 $21.36 $21.43 $21.36 $21.41 $21.35 37,033
2023-05-22 $21.41 $21.42 $21.39 $21.41 $21.34 752,763
2023-05-19 $21.38 $21.46 $21.38 $21.42 $21.42 31,148
2023-05-18 $21.52 $21.52 $21.47 $21.47 $21.47 59,881
2023-05-17 $21.58 $21.61 $21.56 $21.57 $21.57 230,563
2023-05-16 $21.60 $21.61 $21.57 $21.61 $21.61 26,238
2023-05-15 $21.67 $21.67 $21.64 $21.66 $21.66 28,554
2023-05-12 $21.80 $21.81 $21.71 $21.71 $21.71 93,583
2023-05-11 $21.86 $21.87 $21.81 $21.82 $21.82 119,563
2023-05-10 $21.72 $21.76 $21.71 $21.74 $21.74 30,117
2023-05-09 $21.64 $21.66 $21.63 $21.64 $21.64 25,790
2023-05-08 $21.65 $21.69 $21.65 $21.66 $21.66 22,435
2023-05-05 $21.75 $21.76 $21.72 $21.75 $21.75 25,234
2023-05-04 $21.85 $21.91 $21.84 $21.84 $21.84 29,424
2023-05-03 $21.79 $21.85 $21.77 $21.85 $21.85 47,430
2023-05-02 $21.61 $21.75 $21.60 $21.75 $21.75 31,343
2023-05-01 $21.71 $21.71 $21.54 $21.57 $21.57 15,206
2023-04-28 $21.77 $21.81 $21.76 $21.81 $21.76 486,554
2023-04-27 $21.74 $21.74 $21.70 $21.71 $21.66 19,462
2023-04-26 $21.86 $21.89 $21.78 $21.81 $21.76 31,329
2023-04-25 $21.82 $21.87 $21.82 $21.87 $21.82 158,863
2023-04-24 $21.68 $21.72 $21.68 $21.72 $21.66 99,146
2023-04-21 $21.66 $21.66 $21.63 $21.63 $21.63 16,090
2023-04-20 $21.65 $21.68 $21.65 $21.67 $21.67 27,181
2023-04-19 $21.57 $21.59 $21.55 $21.59 $21.59 57,180
2023-04-18 $21.61 $21.64 $21.59 $21.61 $21.61 100,745
2023-04-17 $21.63 $21.64 $21.58 $21.59 $21.59 44,815
2023-04-14 $21.71 $21.72 $21.67 $21.68 $21.68 137,273
2023-04-13 $21.85 $21.86 $21.79 $21.79 $21.79 28,193
2023-04-12 $21.79 $21.80 $21.75 $21.79 $21.79 19,240
2023-04-11 $21.76 $21.77 $21.72 $21.76 $21.76 67,902
2023-04-10 $21.80 $21.80 $21.75 $21.76 $21.76 21,567
2023-04-06 $21.95 $21.95 $21.90 $21.92 $21.92 78,787
2023-04-05 $21.89 $21.97 $21.89 $21.92 $21.92 19,716
2023-04-04 $21.69 $21.86 $21.69 $21.84 $21.84 45,311
2023-04-03 $21.64 $21.77 $21.63 $21.76 $21.76 21,390
2023-03-31 $21.66 $21.75 $21.64 $21.74 $21.68 2,099,459
2023-03-30 $21.58 $21.65 $21.58 $21.64 $21.58 9,518
2023-03-29 $21.56 $21.61 $21.56 $21.60 $21.54 31,814
2023-03-28 $21.59 $21.61 $21.57 $21.60 $21.53 13,246
2023-03-27 $21.67 $21.71 $21.62 $21.62 $21.56 58,175
2023-03-24 $21.94 $21.94 $21.82 $21.84 $21.78 1,724,831
2023-03-23 $21.69 $21.80 $21.69 $21.80 $21.74 17,698
2023-03-22 $21.54 $21.75 $21.52 $21.75 $21.69 67,144
2023-03-21 $21.56 $21.59 $21.53 $21.56 $21.49 51,795
2023-03-20 $21.74 $21.74 $21.61 $21.62 $21.56 15,658
2023-03-17 $21.67 $21.76 $21.67 $21.72 $21.66 16,659
2023-03-16 $21.72 $21.74 $21.52 $21.54 $21.48 81,558
2023-03-15 $21.63 $21.73 $21.61 $21.63 $21.57 100,111
2023-03-14 $21.50 $21.52 $21.43 $21.46 $21.40 21,388
2023-03-13 $21.62 $21.75 $21.56 $21.59 $21.53 16,354
2023-03-10 $21.41 $21.47 $21.36 $21.42 $21.36 116,170
2023-03-09 $21.18 $21.21 $21.14 $21.18 $21.12 51,139
2023-03-08 $21.21 $21.21 $21.11 $21.12 $21.06 17,400
2023-03-07 $21.19 $21.19 $21.12 $21.15 $21.09 1,265,565
2023-03-06 $21.20 $21.20 $21.13 $21.14 $21.08 23,138
2023-03-03 $21.14 $21.18 $21.10 $21.18 $21.12 70,067
2023-03-02 $21.02 $21.04 $20.99 $21.04 $20.98 40,836
2023-03-01 $21.14 $21.15 $21.10 $21.11 $21.05 71,751
2023-02-28 $21.20 $21.26 $21.18 $21.26 $21.15 84,484
2023-02-27 $21.26 $21.27 $21.23 $21.25 $21.25 10,004
2023-02-24 $21.21 $21.27 $21.18 $21.20 $21.20 34,992
2023-02-23 $21.28 $21.33 $21.28 $21.33 $21.33 34,252
2023-02-22 $21.30 $21.31 $21.27 $21.27 $21.27 126,452
2023-02-21 $21.26 $21.28 $21.20 $21.20 $21.20 26,104
2023-02-17 $21.31 $21.39 $21.31 $21.39 $21.39 31,262
2023-02-16 $21.38 $21.44 $21.35 $21.36 $21.36 39,172
2023-02-15 $21.45 $21.48 $21.41 $21.43 $21.43 15,686
2023-02-14 $21.54 $21.56 $21.43 $21.48 $21.48 25,869
2023-02-13 $21.53 $21.55 $21.52 $21.55 $21.55 128,781
2023-02-10 $21.57 $21.58 $21.49 $21.50 $21.50 28,886
2023-02-09 $21.72 $21.72 $21.58 $21.59 $21.59 38,168
2023-02-08 $21.64 $21.67 $21.59 $21.67 $21.67 23,822
2023-02-07 $21.64 $21.68 $21.62 $21.63 $21.63 19,459
2023-02-06 $21.70 $21.70 $21.67 $21.67 $21.67 93,219
2023-02-03 $21.80 $21.83 $21.78 $21.78 $21.78 45,524
2023-02-02 $22.00 $22.01 $21.95 $21.96 $21.96 15,309
2023-02-01 $21.82 $21.94 $21.79 $21.94 $21.94 14,782
2023-01-31 $21.83 $21.84 $21.77 $21.84 $21.79 564,535
2023-01-30 $21.77 $21.82 $21.77 $21.77 $21.72 34,946
2023-01-27 $21.79 $21.85 $21.78 $21.82 $21.78 15,472
2023-01-26 $21.84 $21.88 $21.82 $21.83 $21.78 24,397
2023-01-25 $21.87 $21.89 $21.82 $21.88 $21.83 104,163
2023-01-24 $21.76 $21.86 $21.76 $21.85 $21.80 29,094
2023-01-23 $21.74 $21.78 $21.74 $21.76 $21.71 68,289
2023-01-20 $21.82 $21.83 $21.78 $21.80 $21.80 187,678
2023-01-19 $21.91 $21.92 $21.88 $21.90 $21.90 26,419
2023-01-18 $21.93 $21.95 $21.87 $21.94 $21.94 26,245
2023-01-17 $21.72 $21.79 $21.72 $21.73 $21.73 261,217
2023-01-13 $21.81 $21.81 $21.70 $21.75 $21.75 57,175
2023-01-12 $21.71 $21.82 $21.68 $21.82 $21.82 120,410
2023-01-11 $21.63 $21.66 $21.61 $21.66 $21.66 85,595
2023-01-10 $21.57 $21.59 $21.51 $21.55 $21.55 86,743
2023-01-09 $21.57 $21.64 $21.56 $21.62 $21.62 259,641
2023-01-06 $21.36 $21.56 $21.36 $21.56 $21.56 9,636
2023-01-05 $21.28 $21.37 $21.28 $21.35 $21.35 76,145
2023-01-04 $21.39 $21.39 $21.33 $21.36 $21.36 169,538
2023-01-03 $21.32 $21.33 $21.25 $21.26 $21.26 56,640
2022-12-30 $21.19 $21.28 $21.16 $21.17 $21.17 558,475
2022-12-29 $21.21 $21.27 $21.21 $21.27 $21.27 19,648
2022-12-28 $21.22 $21.23 $21.16 $21.17 $21.17 95,092
2022-12-27 $21.26 $21.27 $21.21 $21.21 $21.21 26,161
2022-12-23 $21.33 $21.36 $21.32 $21.34 $21.34 110,337
2022-12-22 $21.41 $21.44 $21.40 $21.41 $21.41 155,639
2022-12-21 $21.45 $21.46 $21.39 $21.41 $21.41 26,263
2022-12-20 $21.39 $21.42 $21.38 $21.39 $21.39 82,174
2022-12-19 $21.53 $21.53 $21.49 $21.50 $21.50 73,961
2022-12-16 $21.56 $21.67 $21.56 $21.64 $21.64 266,257
2022-12-15 $21.70 $21.72 $21.63 $21.68 $21.67 147,291
2022-12-14 $21.65 $21.67 $21.61 $21.66 $21.65 76,103
2022-12-13 $21.72 $21.83 $21.61 $21.61 $21.61 192,572
2022-12-12 $21.53 $21.53 $21.44 $21.46 $21.46 101,750
2022-12-09 $21.54 $21.54 $21.47 $21.48 $21.48 40,519
2022-12-08 $21.59 $21.65 $21.58 $21.61 $21.61 92,678
2022-12-07 $21.56 $21.66 $21.56 $21.65 $21.65 52,173
2022-12-06 $21.45 $21.48 $21.43 $21.47 $21.47 1,303,252
2022-12-05 $21.42 $21.45 $21.37 $21.39 $21.39 70,114
2022-12-02 $21.39 $21.55 $21.37 $21.55 $21.55 100,044
2022-12-01 $21.34 $21.49 $21.32 $21.49 $21.49 42,942
2022-11-30 $21.20 $21.35 $21.15 $21.35 $21.30 21,519
2022-11-29 $21.23 $21.26 $21.20 $21.20 $21.14 177,590
2022-11-28 $21.30 $21.31 $21.24 $21.27 $21.22 45,273
2022-11-25 $21.24 $21.28 $21.24 $21.27 $21.22 11,318
2022-11-23 $21.19 $21.27 $21.19 $21.27 $21.22 106,951
2022-11-22 $21.10 $21.17 $21.10 $21.16 $21.11 20,815
2022-11-21 $21.11 $21.11 $21.06 $21.07 $21.01 109,624
2022-11-18 $21.11 $21.13 $21.06 $21.07 $21.01 18,612
2022-11-17 $21.10 $21.12 $21.08 $21.12 $21.06 41,383
2022-11-16 $21.14 $21.20 $21.12 $21.19 $21.14 12,521
2022-11-15 $21.01 $21.08 $20.98 $21.06 $21.01 41,421
2022-11-14 $20.91 $20.93 $20.90 $20.92 $20.86 287,419
2022-11-11 $20.92 $20.99 $20.92 $20.99 $20.93 20,256
2022-11-10 $20.87 $20.97 $20.87 $20.97 $20.91 16,581
2022-11-09 $20.53 $20.61 $20.53 $20.59 $20.54 17,640
2022-11-08 $20.52 $20.59 $20.52 $20.55 $20.50 20,807
2022-11-07 $20.52 $20.53 $20.45 $20.45 $20.40 39,739
2022-11-04 $20.53 $20.58 $20.51 $20.53 $20.48 203,899
2022-11-03 $20.47 $20.58 $20.47 $20.57 $20.51 44,484
2022-11-02 $20.64 $20.73 $20.58 $20.59 $20.53 49,317
2022-11-01 $20.65 $20.65 $20.61 $20.63 $20.58 16,774
2022-10-31 $20.66 $20.67 $20.61 $20.61 $20.51 1,366,704
2022-10-28 $20.72 $20.76 $20.70 $20.72 $20.62 15,229
2022-10-27 $20.70 $20.79 $20.68 $20.77 $20.67 17,693
2022-10-26 $20.64 $20.69 $20.63 $20.66 $20.56 162,646
2022-10-25 $20.54 $20.59 $20.48 $20.56 $20.46 52,603
2022-10-24 $20.42 $20.45 $20.35 $20.39 $20.29 55,223
2022-10-21 $20.36 $20.45 $20.35 $20.43 $20.33 36,866
2022-10-20 $20.47 $20.53 $20.41 $20.41 $20.31 27,328
2022-10-19 $20.58 $20.60 $20.52 $20.54 $20.44 286,132
2022-10-18 $20.71 $20.71 $20.61 $20.67 $20.57 17,094
2022-10-17 $20.73 $20.73 $20.65 $20.65 $20.55 27,157
2022-10-14 $20.73 $20.73 $20.61 $20.63 $20.63 22,707
2022-10-13 $20.68 $20.77 $20.68 $20.71 $20.71 37,675
2022-10-12 $20.77 $20.86 $20.76 $20.83 $20.83 116,170
2022-10-11 $20.76 $20.85 $20.76 $20.77 $20.77 61,733
2022-10-10 $20.82 $20.82 $20.73 $20.78 $20.78 67,507
2022-10-07 $20.86 $20.90 $20.83 $20.86 $20.86 41,306
2022-10-06 $20.99 $20.99 $20.94 $20.96 $20.96 173,469
2022-10-05 $21.03 $21.03 $20.97 $21.01 $21.01 27,415
2022-10-04 $21.21 $21.21 $21.14 $21.15 $21.15 78,557
2022-10-03 $21.05 $21.17 $21.01 $21.07 $21.07 215,665
2022-09-30 $21.07 $21.09 $20.97 $20.97 $20.93 20,303
2022-09-29 $21.03 $21.05 $20.98 $21.03 $20.99 15,823
2022-09-28 $20.99 $21.12 $20.99 $21.12 $21.07 39,006
2022-09-27 $20.87 $20.92 $20.82 $20.85 $20.80 85,395
2022-09-26 $21.09 $21.10 $20.93 $20.94 $20.90 41,954
2022-09-23 $21.21 $21.21 $21.15 $21.18 $21.14 106,603
2022-09-22 $21.29 $21.29 $21.22 $21.22 $21.17 12,755
2022-09-21 $21.43 $21.44 $21.34 $21.44 $21.39 57,585
2022-09-20 $21.34 $21.40 $21.34 $21.36 $21.32 9,547
2022-09-19 $21.43 $21.48 $21.43 $21.46 $21.41 19,465
2022-09-16 $21.44 $21.51 $21.44 $21.48 $21.48 175,520
2022-09-15 $21.54 $21.54 $21.49 $21.51 $21.51 15,639
2022-09-14 $21.56 $21.60 $21.54 $21.58 $21.58 23,376
2022-09-13 $21.54 $21.57 $21.52 $21.56 $21.56 90,281
2022-09-12 $21.71 $21.74 $21.65 $21.66 $21.66 153,367
2022-09-09 $21.78 $21.78 $21.69 $21.69 $21.69 59,134
2022-09-08 $21.73 $21.75 $21.71 $21.71 $21.71 19,773
2022-09-07 $21.68 $21.76 $21.68 $21.76 $21.76 1,205,191
2022-09-06 $21.68 $21.69 $21.64 $21.64 $21.64 80,687
2022-09-02 $21.84 $21.84 $21.80 $21.83 $21.83 31,372
2022-09-01 $21.77 $21.77 $21.73 $21.76 $21.76 54,493
2022-08-31 $21.96 $22.02 $21.93 $21.93 $21.88 242,245
2022-08-30 $21.98 $22.04 $21.96 $22.00 $21.94 35,400
2022-08-29 $22.02 $22.03 $21.99 $22.01 $21.95 34,409
2022-08-26 $22.11 $22.15 $22.07 $22.10 $22.10 121,933
2022-08-25 $22.02 $22.13 $22.02 $22.12 $22.12 20,770
2022-08-24 $22.02 $22.05 $21.99 $22.01 $22.01 24,868
2022-08-23 $22.15 $22.15 $22.08 $22.08 $22.08 211,801
2022-08-22 $22.10 $22.12 $22.07 $22.08 $22.08 54,299
2022-08-19 $22.18 $22.19 $22.15 $22.17 $22.17 20,243
2022-08-18 $22.31 $22.35 $22.30 $22.30 $22.30 55,770
2022-08-17 $22.30 $22.31 $22.25 $22.28 $22.28 74,423
2022-08-16 $22.37 $22.39 $22.32 $22.39 $22.39 196,346
2022-08-15 $22.42 $22.42 $22.41 $22.41 $22.41 21,250
2022-08-12 $22.35 $22.36 $22.31 $22.36 $22.36 136,770
2022-08-11 $22.45 $22.45 $22.28 $22.29 $22.29 158,352
2022-08-10 $22.49 $22.49 $22.39 $22.40 $22.40 56,833
2022-08-09 $22.35 $22.37 $22.34 $22.35 $22.35 116,435
2022-08-08 $22.36 $22.40 $22.36 $22.40 $22.40 29,669
2022-08-05 $22.34 $22.34 $22.28 $22.33 $22.33 39,417
2022-08-04 $22.52 $22.53 $22.48 $22.53 $22.53 268,395
2022-08-03 $22.37 $22.47 $22.31 $22.47 $22.47 21,283
2022-08-02 $22.63 $22.63 $22.39 $22.41 $22.41 30,077
2022-08-01 $22.56 $22.61 $22.56 $22.61 $22.61 136,765
2022-07-29 $22.48 $22.59 $22.48 $22.51 $22.47 4,353,769
2022-07-28 $22.53 $22.56 $22.50 $22.53 $22.49 20,802
2022-07-27 $22.39 $22.44 $22.38 $22.38 $22.34 14,000
2022-07-26 $22.44 $22.44 $22.34 $22.34 $22.30 6,150
2022-07-25 $22.34 $22.36 $22.32 $22.33 $22.29 13,969
2022-07-22 $22.43 $22.44 $22.37 $22.40 $22.36 98,403
2022-07-21 $22.15 $22.25 $22.14 $22.25 $22.21 781,253
2022-07-20 $22.11 $22.12 $22.08 $22.08 $22.04 10,317
2022-07-19 $22.13 $22.14 $22.09 $22.11 $22.07 11,646
2022-07-18 $22.11 $22.12 $22.08 $22.12 $22.08 20,877
2022-07-15 $22.13 $22.19 $22.13 $22.18 $22.14 127,275
2022-07-14 $22.06 $22.14 $22.06 $22.12 $22.08 928,472
2022-07-13 $22.02 $22.18 $22.02 $22.18 $22.14 63,768
2022-07-12 $22.17 $22.19 $22.12 $22.12 $22.08 225,768
2022-07-11 $22.08 $22.13 $22.08 $22.11 $22.07 28,366
2022-07-08 $22.03 $22.03 $21.99 $22.01 $21.97 901,447
2022-07-07 $22.14 $22.14 $22.08 $22.10 $22.06 24,267
2022-07-06 $22.22 $22.22 $22.12 $22.13 $22.09 102,462
2022-07-05 $22.26 $22.29 $22.24 $22.26 $22.22 21,043
2022-07-01 $22.22 $22.30 $22.17 $22.22 $22.17 12,850
2022-06-30 $22.13 $22.17 $22.12 $22.14 $22.04 1,271,243
2022-06-29 $21.95 $22.03 $21.95 $22.03 $21.94 70,273
2022-06-28 $21.92 $21.93 $21.90 $21.93 $21.83 69,378
2022-06-27 $21.91 $21.96 $21.90 $21.90 $21.81 31,858
2022-06-24 $22.04 $22.04 $22.00 $22.00 $21.91 44,039
2022-06-23 $22.11 $22.13 $22.04 $22.05 $21.96 205,281
2022-06-22 $21.99 $21.99 $21.95 $21.98 $21.89 102,751
2022-06-21 $21.84 $21.85 $21.79 $21.80 $21.71 3,803,262
2022-06-17 $21.88 $21.91 $21.81 $21.87 $21.78 13,667,828
2022-06-16 $21.66 $21.87 $21.66 $21.87 $21.78 34,118
2022-06-15 $21.76 $21.83 $21.69 $21.83 $21.74 98,201
2022-06-14 $21.81 $21.82 $21.63 $21.65 $21.56 65,661
2022-06-13 $21.88 $21.89 $21.72 $21.76 $21.67 129,802
2022-06-10 $22.19 $22.19 $22.07 $22.10 $22.01 13,373
2022-06-09 $22.28 $22.29 $22.25 $22.27 $22.18 9,437
2022-06-08 $22.32 $22.34 $22.28 $22.28 $22.19 10,650
2022-06-07 $22.36 $22.39 $22.34 $22.35 $22.26 21,817
2022-06-06 $22.36 $22.36 $22.29 $22.29 $22.20 64,719
2022-06-03 $22.40 $22.43 $22.40 $22.41 $22.31 14,286
2022-06-02 $22.46 $22.47 $22.41 $22.45 $22.36 292,948
2022-06-01 $22.52 $22.53 $22.40 $22.43 $22.33 7,402
2022-05-31 $22.55 $22.56 $22.50 $22.50 $22.36 586,533
2022-05-27 $22.69 $22.69 $22.65 $22.67 $22.53 89,220
2022-05-26 $22.60 $22.63 $22.57 $22.61 $22.47 20,065
2022-05-25 $22.60 $22.62 $22.56 $22.62 $22.48 60,184
2022-05-24 $22.44 $22.56 $22.44 $22.55 $22.41 49,052
2022-05-23 $22.42 $22.43 $22.35 $22.36 $22.22 18,653
2022-05-20 $22.41 $22.46 $22.41 $22.46 $22.32 118,258
2022-05-19 $22.42 $22.44 $22.37 $22.37 $22.23 120,372
2022-05-18 $22.24 $22.34 $22.23 $22.34 $22.20 20,885
2022-05-17 $22.27 $22.31 $22.26 $22.27 $22.13 90,828
2022-05-16 $22.39 $22.41 $22.34 $22.38 $22.24 135,673
2022-05-13 $22.36 $22.38 $22.32 $22.33 $22.19 12,465
2022-05-12 $22.42 $22.48 $22.41 $22.42 $22.29 95,929
2022-05-11 $22.22 $22.39 $22.22 $22.38 $22.25 81,903
2022-05-10 $22.33 $22.36 $22.32 $22.32 $22.18 15,000
2022-05-09 $22.15 $22.25 $22.15 $22.24 $22.10 37,849
2022-05-06 $22.27 $22.27 $22.20 $22.20 $22.06 76,431
2022-05-05 $22.30 $22.30 $22.21 $22.28 $22.14 27,494
2022-05-04 $22.32 $22.47 $22.32 $22.45 $22.32 72,008
2022-05-03 $22.40 $22.41 $22.36 $22.36 $22.22 57,571
2022-05-02 $22.38 $22.40 $22.34 $22.37 $22.23 277,537
2022-04-29 $22.48 $22.63 $22.48 $22.52 $22.33 2,831,075
2022-04-28 $22.58 $22.60 $22.54 $22.59 $22.40 9,381
2022-04-27 $22.68 $22.71 $22.63 $22.64 $22.45 8,234
2022-04-26 $22.70 $22.72 $22.66 $22.69 $22.51 14,424
2022-04-25 $22.62 $22.70 $22.62 $22.65 $22.46 20,525
2022-04-22 $22.52 $22.59 $22.52 $22.52 $22.34 29,058
2022-04-21 $22.61 $22.62 $22.50 $22.53 $22.35 141,985
2022-04-20 $22.63 $22.68 $22.15 $22.68 $22.49 61,693
2022-04-19 $22.60 $22.63 $22.54 $22.54 $22.36 15,718
2022-04-18 $22.73 $22.73 $22.67 $22.68 $22.50 12,554
2022-04-14 $22.80 $22.80 $22.72 $22.73 $22.55 7,780
2022-04-13 $22.92 $22.96 $22.88 $22.89 $22.70 12,147
2022-04-12 $22.91 $22.93 $22.86 $22.86 $22.68 78,532
2022-04-11 $22.87 $22.87 $22.81 $22.82 $22.64 232,087
2022-04-08 $22.97 $22.97 $22.91 $22.93 $22.74 15,568
2022-04-07 $23.07 $23.07 $23.01 $23.03 $22.85 8,182
2022-04-06 $23.02 $23.10 $23.02 $23.08 $22.90 63,692
2022-04-05 $23.27 $23.27 $23.14 $23.14 $22.96 5,684
2022-04-04 $23.33 $23.34 $23.29 $23.33 $23.14 31,374
2022-04-01 $23.25 $23.36 $23.25 $23.34 $23.16 6,577
2022-03-31 $23.42 $23.46 $23.42 $23.42 $23.19 2,603,526
2022-03-30 $23.29 $23.46 $23.29 $23.41 $23.17 23,941
2022-03-29 $23.29 $23.36 $23.27 $23.34 $23.10 10,021
2022-03-28 $23.28 $23.28 $23.21 $23.25 $23.02 34,613
2022-03-25 $23.26 $23.26 $23.20 $23.22 $22.98 7,341
2022-03-24 $23.33 $23.39 $23.33 $23.36 $23.13 3,068
2022-03-23 $23.36 $23.42 $23.33 $23.42 $23.18 10,824
2022-03-22 $23.33 $23.34 $23.27 $23.30 $23.07 162,287
2022-03-21 $23.47 $23.49 $23.38 $23.39 $23.15 16,322
2022-03-18 $23.60 $23.61 $23.57 $23.59 $23.35 82,816
2022-03-17 $23.53 $23.55 $23.50 $23.52 $23.29 9,267
2022-03-16 $23.50 $23.55 $23.38 $23.50 $23.26 1,378,948
2022-03-15 $23.55 $23.57 $23.45 $23.48 $23.24 17,711
2022-03-14 $23.54 $23.56 $23.46 $23.47 $23.24 20,445
2022-03-11 $23.69 $23.71 $23.66 $23.68 $23.44 10,541
2022-03-10 $23.74 $23.74 $23.67 $23.69 $23.45 510,362
2022-03-09 $23.84 $23.85 $23.79 $23.80 $23.56 11,697
2022-03-08 $23.87 $23.88 $23.85 $23.85 $23.61 52,326
2022-03-07 $24.02 $24.05 $23.98 $24.01 $23.77 9,327
2022-03-04 $24.11 $24.13 $24.07 $24.09 $23.85 9,079
2022-03-03 $23.98 $24.02 $23.97 $24.00 $23.76 8,412
2022-03-02 $24.13 $24.13 $23.95 $23.95 $23.70 51,611
2022-03-01 $24.19 $24.30 $24.19 $24.23 $23.99 18,384
2022-02-28 $24.11 $24.18 $24.09 $24.17 $23.88 261,793
2022-02-25 $23.97 $23.98 $23.93 $23.98 $23.70 10,018
2022-02-24 $24.02 $24.02 $23.93 $23.95 $23.67 27,320
2022-02-23 $24.01 $24.03 $23.97 $23.97 $23.69 86,085
2022-02-22 $24.05 $24.07 $24.03 $24.05 $23.77 12,742
2022-02-18 $24.08 $24.11 $24.07 $24.10 $23.81 9,222
2022-02-17 $24.08 $24.10 $24.05 $24.07 $23.78 12,841
2022-02-16 $24.03 $24.04 $23.97 $24.04 $23.76 18,349
2022-02-15 $24.04 $24.04 $24.01 $24.02 $23.73 13,960
2022-02-14 $24.08 $24.11 $24.04 $24.05 $23.77 14,724
2022-02-11 $24.13 $24.21 $24.05 $24.18 $23.89 51,003
2022-02-10 $24.18 $24.18 $24.06 $24.06 $23.78 16,999
2022-02-09 $24.28 $24.31 $24.26 $24.26 $23.97 12,152
2022-02-08 $24.25 $24.27 $24.24 $24.25 $23.96 29,470
2022-02-07 $24.30 $24.32 $24.28 $24.31 $24.02 70,023
2022-02-04 $24.35 $24.35 $24.29 $24.30 $24.01 13,907
2022-02-03 $24.44 $24.46 $24.44 $24.45 $24.17 8,865
2022-02-02 $24.54 $24.59 $24.52 $24.54 $24.25 18,902
2022-02-01 $24.45 $24.50 $24.45 $24.49 $24.20 45,253
2022-01-31 $24.55 $24.61 $24.54 $24.60 $24.22 3,643,216
2022-01-28 $24.60 $24.63 $24.60 $24.63 $24.24 58,021
2022-01-27 $24.61 $24.65 $24.60 $24.60 $24.22 22,400
2022-01-26 $24.67 $24.69 $24.56 $24.56 $24.18 56,475
2022-01-25 $24.69 $24.71 $24.65 $24.66 $24.27 131,469
2022-01-24 $24.75 $24.76 $24.68 $24.70 $24.32 51,700
2022-01-21 $24.72 $24.74 $24.71 $24.73 $24.35 14,599
2022-01-20 $24.65 $24.65 $24.63 $24.63 $24.25 123,588
2022-01-19 $24.63 $24.66 $24.62 $24.64 $24.26 29,719
2022-01-18 $24.64 $24.64 $24.56 $24.58 $24.20 29,805
2022-01-14 $24.77 $24.79 $24.72 $24.72 $24.34 48,060
2022-01-13 $24.81 $24.84 $24.79 $24.84 $24.45 99,180
2022-01-12 $24.82 $24.83 $24.79 $24.79 $24.41 34,327
2022-01-11 $24.77 $24.82 $24.76 $24.81 $24.43 46,630
2022-01-10 $24.76 $24.79 $24.75 $24.78 $24.40 28,982
2022-01-07 $24.86 $24.86 $24.78 $24.81 $24.43 2,559,843
2022-01-06 $24.84 $24.87 $24.83 $24.87 $24.48 74,648
2022-01-05 $24.96 $24.97 $24.90 $24.90 $24.51 6,635
2022-01-04 $24.95 $24.95 $24.91 $24.95 $24.56 13,232
2022-01-03 $25.02 $25.04 $24.97 $24.98 $24.59 18,389
2021-12-31 $25.13 $25.15 $25.12 $25.12 $24.73 240,188
2021-12-30 $25.10 $25.13 $25.07 $25.11 $24.72 86,456
2021-12-29 $25.10 $25.10 $24.96 $25.06 $24.67 79,430
2021-12-28 $25.15 $25.17 $25.12 $25.13 $24.74 20,712
2021-12-27 $25.13 $25.14 $25.12 $25.13 $24.74 6,252
2021-12-23 $25.11 $25.12 $25.09 $25.11 $24.72 50,603
2021-12-22 $25.17 $25.17 $25.13 $25.17 $24.78 136,464
2021-12-21 $25.11 $25.15 $25.09 $25.15 $24.76 23,962
2021-12-20 $25.22 $25.22 $25.16 $25.16 $24.77 29,159
2021-12-17 $25.23 $25.23 $25.18 $25.20 $24.80 11,212
2021-12-16 $25.21 $25.23 $25.21 $25.21 $24.77 32,532
2021-12-15 $25.19 $25.22 $25.16 $25.19 $24.75 17,899
2021-12-14 $25.20 $25.25 $25.19 $25.23 $24.79 128,638
2021-12-13 $25.24 $25.28 $25.24 $25.26 $24.81 20,948
2021-12-10 $25.21 $25.24 $25.17 $25.18 $24.74 32,215
2021-12-09 $25.18 $25.20 $25.17 $25.17 $24.73 30,955
2021-12-08 $25.20 $25.20 $25.15 $25.17 $24.72 11,558
2021-12-07 $25.24 $25.28 $25.24 $25.24 $24.80 1,085,132
2021-12-06 $25.31 $25.31 $25.24 $25.26 $24.82 61,170
2021-12-03 $25.22 $25.36 $25.22 $25.35 $24.90 5,165
2021-12-02 $25.29 $25.29 $25.23 $25.26 $24.81 30,555
2021-12-01 $25.18 $25.26 $25.18 $25.26 $24.82 55,522
2021-11-30 $25.30 $25.32 $25.17 $25.17 $24.68 70,167
2021-11-29 $25.18 $25.24 $25.18 $25.23 $24.74 18,432
2021-11-26 $25.21 $25.28 $25.21 $25.25 $24.76 11,831
2021-11-24 $25.04 $25.10 $25.04 $25.10 $24.61 11,838
2021-11-23 $25.12 $25.12 $25.06 $25.06 $24.57 26,806
2021-11-22 $25.18 $25.20 $25.12 $25.14 $24.65 13,913
2021-11-19 $25.26 $25.28 $25.24 $25.25 $24.75 16,759
2021-11-18 $25.18 $25.22 $25.18 $25.21 $24.72 21,617
2021-11-17 $25.12 $25.18 $25.12 $25.18 $24.69 21,963
2021-11-16 $25.19 $25.19 $25.13 $25.14 $24.65 16,212
2021-11-15 $25.21 $25.21 $25.15 $25.16 $24.67 54,062
2021-11-12 $25.27 $25.28 $25.22 $25.24 $24.75 22,890
2021-11-11 $25.27 $25.27 $25.23 $25.23 $24.74 9,739
2021-11-10 $25.40 $25.40 $25.24 $25.26 $24.77 25,901
2021-11-09 $25.44 $25.48 $25.43 $25.43 $24.94 9,898
2021-11-08 $25.36 $25.37 $25.34 $25.34 $24.85 47,421
2021-11-05 $25.35 $25.41 $25.34 $25.40 $24.91 8,301
2021-11-04 $25.25 $25.31 $25.25 $25.31 $24.81 59,779
2021-11-03 $25.29 $25.29 $25.21 $25.24 $24.75 27,018
2021-11-02 $25.27 $25.29 $25.25 $25.27 $24.78 5,775
2021-11-01 $25.18 $25.26 $25.18 $25.24 $24.75 27,953
2021-10-29 $25.19 $25.28 $25.19 $25.25 $24.75 1,045,382
2021-10-28 $25.30 $25.33 $25.29 $25.30 $24.76 12,150
2021-10-27 $25.30 $25.36 $25.28 $25.32 $24.79 13,305
2021-10-26 $25.20 $25.23 $25.20 $25.23 $24.69 36,810
2021-10-25 $25.21 $25.21 $25.19 $25.19 $24.66 7,907
2021-10-22 $25.16 $25.19 $25.15 $25.17 $24.64 17,711
2021-10-21 $25.13 $25.15 $25.13 $25.14 $24.60 9,468
2021-10-20 $25.20 $25.22 $25.17 $25.17 $24.64 19,603
2021-10-19 $25.23 $25.23 $25.20 $25.21 $24.67 43,728
2021-10-18 $25.21 $25.27 $25.20 $25.26 $24.72 15,824
2021-10-15 $25.26 $25.28 $25.25 $25.26 $24.72 22,314
2021-10-14 $25.28 $25.33 $25.28 $25.32 $24.78 60,992
2021-10-13 $25.27 $25.29 $25.25 $25.28 $24.75 13,554
2021-10-12 $25.13 $25.24 $25.13 $25.24 $24.71 13,872
2021-10-11 $25.16 $25.18 $25.15 $25.15 $24.62 8,433
2021-10-08 $25.23 $25.23 $25.20 $25.20 $24.66 3,885
2021-10-07 $25.26 $25.26 $25.23 $25.24 $24.70 9,623
2021-10-06 $25.30 $25.32 $25.29 $25.30 $24.77 15,396
2021-10-05 $25.34 $25.35 $25.29 $25.30 $24.77 7,846
2021-10-04 $25.35 $25.39 $25.35 $25.37 $24.83 5,948
2021-10-01 $25.37 $25.39 $25.36 $25.39 $24.85 9,463
2021-09-30 $25.30 $25.32 $25.26 $25.30 $24.77 41,489
2021-09-29 $25.39 $25.39 $25.33 $25.35 $24.77 9,049
2021-09-28 $25.34 $25.37 $25.33 $25.33 $24.75 11,338
2021-09-27 $25.45 $25.45 $25.43 $25.43 $24.85 7,011
2021-09-24 $25.49 $25.49 $25.48 $25.49 $24.90 474,576
2021-09-23 $25.57 $25.57 $25.51 $25.52 $24.93 10,908
2021-09-22 $25.62 $25.64 $25.58 $25.64 $25.05 2,980,412
2021-09-21 $25.63 $25.63 $25.60 $25.62 $25.03 10,063
2021-09-20 $25.61 $25.64 $25.61 $25.62 $25.03 37,322
2021-09-17 $25.58 $25.60 $25.58 $25.59 $25.00 19,534
2021-09-16 $25.61 $25.62 $25.61 $25.61 $25.02 11,997
2021-09-15 $25.69 $25.69 $25.63 $25.66 $25.07 14,845
2021-09-14 $25.65 $25.72 $25.64 $25.66 $25.07 12,485
2021-09-13 $25.59 $25.62 $25.59 $25.61 $25.02 28,035
2021-09-10 $25.60 $25.60 $25.57 $25.57 $24.99 8,847
2021-09-09 $25.56 $25.63 $25.55 $25.62 $25.03 25,428
2021-09-08 $25.55 $25.57 $25.53 $25.56 $24.98 14,226
2021-09-07 $25.53 $25.53 $25.50 $25.51 $24.93 8,012
2021-09-03 $25.56 $25.58 $25.56 $25.57 $24.98 30,820
2021-09-02 $25.60 $25.63 $25.59 $25.63 $25.04 15,160
2021-09-01 $25.59 $25.62 $25.57 $25.59 $25.00 477,599
2021-08-31 $25.61 $25.62 $25.56 $25.57 $24.98 13,722
2021-08-30 $25.61 $25.66 $25.61 $25.66 $25.02 15,744
2021-08-27 $25.56 $25.63 $25.56 $25.62 $24.99 9,815
2021-08-26 $25.54 $25.57 $25.54 $25.57 $24.94 112,196
2021-08-25 $25.60 $25.60 $25.55 $25.55 $24.92 9,264
2021-08-24 $25.61 $25.62 $25.60 $25.60 $24.97 27,779
2021-08-23 $25.62 $25.65 $25.62 $25.63 $25.00 79,792
2021-08-20 $25.64 $25.64 $25.62 $25.62 $24.99 22,782
2021-08-19 $25.62 $25.64 $25.62 $25.63 $24.99 24,916
2021-08-18 $25.60 $25.61 $25.59 $25.59 $24.95 20,438
2021-08-17 $25.60 $25.63 $25.60 $25.62 $24.99 60,297
2021-08-16 $25.64 $25.65 $25.60 $25.62 $24.98 13,451
2021-08-13 $25.54 $25.60 $25.54 $25.60 $24.96 22,845
2021-08-12 $25.49 $25.51 $25.49 $25.51 $24.89 77,526
2021-08-11 $25.51 $25.55 $25.49 $25.50 $24.87 52,731
2021-08-10 $25.58 $25.58 $25.54 $25.54 $24.92 82,791
2021-08-09 $25.61 $25.61 $25.55 $25.55 $24.92 47,342
2021-08-06 $25.65 $25.65 $25.59 $25.59 $24.96 22,036
2021-08-05 $25.72 $25.72 $25.67 $25.70 $25.06 118,018
2021-08-04 $25.78 $25.78 $25.70 $25.75 $25.11 28,584
2021-08-03 $25.76 $25.77 $25.76 $25.76 $25.12 24,836
2021-08-02 $25.69 $25.76 $25.69 $25.73 $25.09 13,682
2021-07-30 $25.66 $25.69 $25.66 $25.67 $25.04 67,524
2021-07-29 $25.69 $25.71 $25.69 $25.70 $25.02 22,694
2021-07-28 $25.69 $25.73 $25.68 $25.73 $25.05 20,916
2021-07-27 $25.72 $25.72 $25.70 $25.70 $25.02 128,427
2021-07-26 $25.68 $25.69 $25.65 $25.65 $24.97 21,542
2021-07-23 $25.64 $25.68 $25.64 $25.68 $25.00 13,699
2021-07-22 $25.69 $25.71 $25.69 $25.71 $25.03 32,801
2021-07-21 $25.65 $25.65 $25.61 $25.63 $24.95 22,524
2021-07-20 $25.79 $25.79 $25.70 $25.71 $25.03 319,557
2021-07-19 $25.72 $25.77 $25.72 $25.76 $25.07 73,396
2021-07-16 $25.58 $25.64 $25.58 $25.64 $24.96 25,429
2021-07-15 $25.72 $25.72 $25.58 $25.64 $24.96 29,449
2021-07-14 $25.58 $25.59 $25.57 $25.59 $24.91 27,584
2021-07-13 $25.57 $25.58 $25.49 $25.49 $24.82 55,780
2021-07-12 $25.59 $25.59 $25.56 $25.56 $24.88 6,514
2021-07-09 $25.58 $25.58 $25.56 $25.57 $24.89 19,498
2021-07-08 $25.68 $25.69 $25.64 $25.67 $24.99 346,354
2021-07-07 $25.61 $25.64 $25.59 $25.63 $24.95 13,835
2021-07-06 $25.58 $25.59 $25.58 $25.58 $24.90 15,669
2021-07-02 $25.47 $25.52 $25.47 $25.51 $24.83 31,187
2021-07-01 $25.45 $25.47 $25.39 $25.44 $24.77 44,472
2021-06-30 $25.47 $25.51 $25.45 $25.51 $24.84 292,029
2021-06-29 $25.47 $25.48 $25.46 $25.48 $24.76 11,528
2021-06-28 $25.47 $25.49 $25.47 $25.48 $24.76 33,466
2021-06-25 $25.45 $25.45 $25.40 $25.41 $24.69 19,499
2021-06-24 $25.46 $25.47 $25.46 $25.47 $24.74 339,000
2021-06-23 $25.45 $25.48 $25.45 $25.45 $24.72 22,205
2021-06-22 $25.45 $25.48 $25.45 $25.47 $24.75 37,336
2021-06-21 $25.45 $25.48 $25.44 $25.45 $24.73 50,051
2021-06-18 $25.45 $25.52 $25.45 $25.51 $24.79 24,860
2021-06-17 $25.41 $25.50 $25.41 $25.44 $24.72 20,442
2021-06-16 $25.43 $25.45 $25.36 $25.37 $24.65 1,077,272
2021-06-15 $25.42 $25.43 $25.40 $25.43 $24.71 35,696
2021-06-14 $25.43 $25.44 $25.41 $25.43 $24.71 18,574
2021-06-11 $25.48 $25.49 $25.46 $25.48 $24.76 14,298
2021-06-10 $25.44 $25.53 $25.44 $25.49 $24.77 40,898
2021-06-09 $25.44 $25.45 $25.42 $25.44 $24.72 26,830
2021-06-08 $25.40 $25.41 $25.39 $25.40 $24.68 31,001
2021-06-07 $25.36 $25.38 $25.35 $25.36 $24.64 48,477
2021-06-04 $25.33 $25.38 $25.33 $25.36 $24.64 19,377
2021-06-03 $25.30 $25.30 $25.28 $25.29 $24.57 6,384
2021-06-02 $25.32 $25.35 $25.32 $25.32 $24.60 12,037
2021-06-01 $25.29 $25.31 $25.28 $25.31 $24.59 26,281
2021-05-28 $25.32 $25.34 $25.30 $25.30 $24.58 2,994,971
2021-05-27 $25.35 $25.35 $25.32 $25.35 $24.59 15,745
2021-05-26 $25.39 $25.40 $25.38 $25.38 $24.61 26,796
2021-05-25 $25.36 $25.39 $25.36 $25.39 $24.63 25,296
2021-05-24 $25.31 $25.36 $25.31 $25.34 $24.58 55,964
2021-05-21 $25.30 $25.30 $25.28 $25.30 $24.54 386,274
2021-05-20 $25.26 $25.31 $25.26 $25.31 $24.55 52,939
2021-05-19 $25.26 $25.28 $25.20 $25.23 $24.47 61,127
2021-05-18 $25.24 $25.29 $25.24 $25.24 $24.49 106,081
2021-05-17 $25.28 $25.30 $25.26 $25.30 $24.54 64,488
2021-05-14 $25.28 $25.30 $25.26 $25.29 $24.53 29,395
2021-05-13 $25.23 $25.25 $25.23 $25.25 $24.49 94,108
2021-05-12 $25.23 $25.24 $25.20 $25.21 $24.45 30,292
2021-05-11 $25.29 $25.29 $25.27 $25.28 $24.52 11,543
2021-05-10 $25.35 $25.37 $25.31 $25.32 $24.56 23,024
2021-05-07 $25.39 $25.42 $25.36 $25.37 $24.61 12,841
2021-05-06 $25.36 $25.40 $25.36 $25.38 $24.62 32,565
2021-05-05 $25.31 $25.36 $25.31 $25.35 $24.59 39,900
2021-05-04 $25.36 $25.39 $25.34 $25.36 $24.60 15,496
2021-05-03 $25.32 $25.35 $25.30 $25.32 $24.56 51,263
2021-04-30 $25.28 $25.32 $25.28 $25.31 $24.55 4,648,516
2021-04-29 $25.29 $25.34 $25.28 $25.33 $24.53 48,642
2021-04-28 $25.32 $25.35 $25.32 $25.34 $24.54 32,693
2021-04-27 $25.38 $25.38 $25.32 $25.32 $24.52 37,580
2021-04-26 $25.38 $25.41 $25.38 $25.38 $24.57 20,736
2021-04-23 $25.41 $25.41 $25.38 $25.41 $24.60 17,583
2021-04-22 $25.38 $25.40 $25.36 $25.40 $24.59 36,622
2021-04-21 $25.38 $25.39 $25.36 $25.39 $24.58 11,588
2021-04-20 $25.32 $25.39 $25.32 $25.38 $24.58 57,564
2021-04-19 $25.33 $25.37 $25.33 $25.33 $24.52 63,059
2021-04-16 $25.36 $25.39 $25.35 $25.37 $24.57 55,835
2021-04-15 $25.35 $25.44 $25.35 $25.40 $24.60 15,851
2021-04-14 $25.30 $25.32 $25.30 $25.32 $24.51 439,094
2021-04-13 $25.28 $25.34 $25.28 $25.33 $24.53 71,975
2021-04-12 $25.26 $25.28 $25.25 $25.27 $24.47 36,863
2021-04-09 $25.25 $25.31 $25.25 $25.28 $24.48 40,862
2021-04-08 $25.29 $25.31 $25.28 $25.30 $24.50 26,059
2021-04-07 $25.29 $25.33 $25.26 $25.28 $24.48 48,542
2021-04-06 $25.28 $25.32 $25.28 $25.32 $24.52 70,313
2021-04-05 $25.21 $25.24 $25.19 $25.23 $24.43 40,816
2021-04-01 $25.23 $25.27 $25.23 $25.26 $24.45 34,862
2021-03-31 $25.15 $25.20 $25.13 $25.18 $24.38 186,318
2021-03-30 $25.17 $25.21 $25.15 $25.20 $24.34 20,881
2021-03-29 $25.20 $25.22 $25.19 $25.20 $24.35 228,072
2021-03-26 $25.24 $25.29 $25.23 $25.24 $24.39 11,624
2021-03-25 $25.33 $25.33 $25.28 $25.28 $24.42 56,886
2021-03-24 $25.31 $25.33 $25.30 $25.31 $24.45 4,687,983
2021-03-23 $25.27 $25.32 $25.25 $25.31 $24.46 14,712
2021-03-22 $25.22 $25.25 $25.22 $25.24 $24.38 22,954
2021-03-19 $25.18 $25.21 $25.14 $25.18 $24.33 17,805
2021-03-18 $25.18 $25.20 $25.13 $25.17 $24.31 29,541
2021-03-17 $25.18 $25.26 $25.17 $25.26 $24.40 1,454,426
2021-03-16 $25.27 $25.28 $25.23 $25.24 $24.38 16,346
2021-03-15 $25.24 $25.30 $25.24 $25.30 $24.44 12,669
2021-03-12 $25.25 $25.25 $25.21 $25.22 $24.36 26,893
2021-03-11 $25.33 $25.37 $25.32 $25.34 $24.48 28,831
2021-03-10 $25.31 $25.36 $25.30 $25.34 $24.48 17,671
2021-03-09 $25.31 $25.36 $25.29 $25.30 $24.44 36,119
2021-03-08 $25.31 $25.32 $25.26 $25.26 $24.40 177,369
2021-03-05 $25.32 $25.51 $25.31 $25.37 $24.51 157,109
2021-03-04 $25.45 $25.49 $25.38 $25.40 $24.54 714,138
2021-03-03 $25.45 $25.50 $25.42 $25.45 $24.59 80,139
2021-03-02 $25.48 $25.56 $25.47 $25.56 $24.69 44,222
2021-03-01 $25.46 $25.52 $25.46 $25.50 $24.63 209,171
2021-02-26 $25.44 $25.51 $25.39 $25.48 $24.62 224,738
2021-02-25 $25.49 $25.49 $25.34 $25.36 $24.46 19,554
2021-02-24 $25.51 $25.61 $25.51 $25.54 $24.63 52,199
2021-02-23 $25.60 $25.63 $25.58 $25.61 $24.69 150,736
2021-02-22 $25.70 $25.70 $25.63 $25.65 $24.74 20,480
2021-02-19 $25.74 $25.74 $25.70 $25.72 $24.80 36,126
2021-02-18 $25.74 $25.78 $25.73 $25.75 $24.83 32,213
2021-02-17 $25.76 $25.79 $25.74 $25.77 $24.85 79,879
2021-02-16 $25.77 $25.77 $25.73 $25.75 $24.83 32,674
2021-02-12 $25.86 $25.88 $25.83 $25.84 $24.91 36,591
2021-02-11 $25.93 $25.93 $25.91 $25.93 $25.01 23,183
2021-02-10 $25.91 $25.95 $25.91 $25.95 $25.03 15,207
2021-02-09 $25.92 $25.93 $25.91 $25.92 $24.99 43,171
2021-02-08 $25.89 $25.93 $25.89 $25.91 $24.99 69,558
2021-02-05 $25.92 $25.94 $25.88 $25.88 $24.96 40,843
2021-02-04 $25.87 $25.92 $25.85 $25.92 $25.00 31,464
2021-02-03 $25.91 $25.92 $25.87 $25.89 $24.97 76,582
2021-02-02 $25.91 $25.96 $25.91 $25.92 $25.00 51,396
2021-02-01 $25.91 $25.96 $25.91 $25.93 $25.01 54,228
2021-01-29 $25.90 $25.95 $24.94 $25.93 $25.01 404,826
2021-01-28 $26.02 $26.02 $25.99 $26.00 $25.03 15,023
2021-01-27 $26.06 $26.08 $26.02 $26.03 $25.06 15,750
2021-01-26 $26.04 $26.06 $26.00 $26.05 $25.07 105,513
2021-01-25 $26.04 $26.05 $26.01 $26.04 $25.07 22,082
2021-01-22 $26.02 $26.02 $26.00 $26.01 $25.04 106,394
2021-01-21 $26.01 $26.01 $25.96 $26.00 $25.03 8,965
2021-01-20 $26.01 $26.04 $25.99 $26.01 $25.04 115,794
2021-01-19 $25.95 $26.02 $25.95 $26.00 $25.03 19,528
2021-01-15 $25.97 $26.00 $25.97 $25.98 $25.01 42,407
2021-01-14 $25.98 $25.99 $25.95 $25.96 $24.98 118,498
2021-01-13 $25.96 $26.00 $25.94 $25.99 $25.02 67,427
2021-01-12 $25.90 $25.94 $25.85 $25.94 $24.97 180,946
2021-01-11 $25.91 $25.93 $25.90 $25.91 $24.94 39,665
2021-01-08 $25.94 $25.96 $25.91 $25.93 $24.96 83,471
2021-01-07 $25.96 $25.98 $25.94 $25.97 $24.99 263,066
2021-01-06 $26.02 $26.02 $25.95 $25.98 $25.01 137,858
2021-01-05 $26.13 $26.13 $26.09 $26.12 $25.14 33,288
2021-01-04 $26.13 $26.17 $26.12 $26.15 $25.17 29,114
2020-12-31 $26.14 $26.17 $26.13 $26.15 $25.17 16,166
2020-12-30 $26.13 $26.16 $26.10 $26.16 $25.18 19,833
2020-12-29 $26.34 $26.38 $26.33 $26.38 $25.15 40,317
2020-12-28 $26.33 $26.37 $26.29 $26.35 $25.13 8,815
2020-12-24 $26.34 $26.36 $26.31 $26.35 $25.13 53,219
2020-12-23 $26.31 $26.33 $26.28 $26.33 $25.11 6,717
2020-12-22 $26.31 $26.37 $26.31 $26.37 $25.14 4,411
2020-12-21 $26.32 $26.33 $26.30 $26.32 $25.09 38,233
2020-12-18 $26.33 $26.35 $26.30 $26.31 $25.09 13,261
2020-12-17 $26.38 $26.38 $26.29 $26.32 $25.10 15,460
2020-12-16 $26.32 $26.35 $26.31 $26.34 $25.12 999,171
2020-12-15 $26.32 $26.34 $26.31 $26.33 $25.11 49,746
2020-12-14 $26.28 $26.34 $26.28 $26.34 $25.12 10,641
2020-12-11 $26.33 $26.37 $26.33 $26.36 $25.14 11,943
2020-12-10 $26.29 $26.32 $26.25 $26.31 $25.09 58,372
2020-12-09 $26.26 $26.28 $26.26 $26.28 $25.06 7,849
2020-12-08 $26.26 $26.29 $26.26 $26.26 $25.04 34,439
2020-12-07 $26.25 $26.27 $26.24 $26.24 $25.02 40,143
2020-12-04 $26.20 $26.22 $26.17 $26.20 $24.98 14,542
2020-12-03 $26.25 $26.28 $26.24 $26.26 $25.04 215,240
2020-12-02 $26.23 $26.23 $26.20 $26.21 $24.99 50,416
2020-12-01 $26.25 $26.25 $26.22 $26.24 $25.02 16,702
2020-11-30 $26.31 $26.32 $26.28 $26.30 $25.08 1,538,489
2020-11-27 $26.33 $26.35 $26.33 $26.34 $25.07 7,643
2020-11-25 $26.30 $26.36 $26.29 $26.31 $25.04 77,558
2020-11-24 $26.29 $26.31 $26.25 $26.25 $24.98 8,496
2020-11-23 $26.32 $26.36 $26.29 $26.29 $25.02 36,785
2020-11-20 $26.31 $26.35 $26.31 $26.33 $25.06 30,266
2020-11-19 $26.28 $26.31 $26.28 $26.31 $25.04 26,496
2020-11-18 $26.26 $26.28 $26.23 $26.23 $24.96 31,660
2020-11-17 $26.19 $26.24 $26.19 $26.23 $24.96 18,153
2020-11-16 $26.14 $26.17 $26.13 $26.13 $24.87 24,957
2020-11-13 $26.13 $26.15 $26.10 $26.10 $24.84 18,607
2020-11-12 $26.06 $26.14 $26.06 $26.14 $24.88 9,440
2020-11-11 $26.03 $26.06 $25.93 $26.02 $24.76 68,942
2020-11-10 $26.07 $26.09 $26.00 $26.06 $24.80 2,413,957
2020-11-09 $26.12 $26.12 $26.00 $26.07 $24.81 121,014
2020-11-06 $26.26 $26.27 $26.22 $26.23 $24.96 15,264
2020-11-05 $26.27 $26.29 $26.23 $26.28 $25.02 19,836
2020-11-04 $26.24 $26.30 $26.20 $26.23 $24.96 16,799
2020-11-03 $26.09 $26.12 $26.07 $26.10 $24.84 185,833
2020-11-02 $26.11 $26.15 $26.10 $26.11 $24.85 27,085
2020-10-30 $26.09 $26.10 $26.05 $26.08 $24.82 72,168
2020-10-29 $26.21 $26.23 $26.12 $26.14 $24.83 22,068
2020-10-28 $26.25 $26.25 $26.21 $26.22 $24.91 31,514
2020-10-27 $26.24 $26.26 $26.22 $26.23 $24.91 78,010
2020-10-26 $26.19 $26.23 $26.19 $26.20 $24.89 58,314
2020-10-23 $26.13 $26.18 $26.13 $26.17 $24.86 19,296
2020-10-22 $26.18 $26.18 $26.14 $26.14 $24.83 7,648
2020-10-21 $26.17 $26.22 $26.17 $26.19 $24.88 19,931
2020-10-20 $26.18 $26.24 $26.17 $26.21 $24.90 18,352
2020-10-19 $26.23 $26.26 $26.22 $26.24 $24.92 17,450
2020-10-16 $26.28 $26.29 $26.26 $26.26 $24.94 5,269
2020-10-15 $26.29 $26.30 $26.25 $26.27 $24.95 21,595
2020-10-14 $26.22 $26.30 $26.22 $26.27 $24.95 20,213
2020-10-13 $26.26 $26.29 $26.26 $26.27 $24.95 10,098
2020-10-12 $26.20 $26.25 $26.19 $26.23 $24.91 60,782
2020-10-09 $26.18 $26.20 $26.16 $26.18 $24.87 2,912
2020-10-08 $26.19 $26.23 $26.18 $26.22 $24.90 29,076
2020-10-07 $26.16 $26.21 $26.16 $26.16 $24.85 27,317
2020-10-06 $26.15 $26.20 $26.15 $26.20 $24.89 8,990
2020-10-05 $26.17 $26.19 $26.12 $26.15 $24.83 10,052
2020-10-02 $26.23 $26.26 $26.20 $26.24 $24.92 14,172
2020-10-01 $26.21 $26.25 $26.19 $26.23 $24.91 12,773
2020-09-30 $26.24 $26.24 $26.17 $26.24 $24.92 308,192
2020-09-29 $26.34 $26.35 $26.31 $26.33 $24.96 7,272
2020-09-28 $26.32 $26.33 $26.28 $26.33 $24.96 53,832
2020-09-25 $26.30 $26.33 $26.28 $26.29 $24.92 5,509
2020-09-24 $26.34 $26.37 $26.33 $26.35 $24.98 89,083
2020-09-23 $26.36 $26.36 $26.28 $26.28 $24.91 24,538
2020-09-22 $26.36 $26.38 $26.33 $26.36 $24.99 23,010
2020-09-21 $26.38 $26.38 $26.33 $26.33 $24.96 7,358
2020-09-18 $26.37 $26.37 $26.33 $26.34 $24.97 9,509
2020-09-17 $26.37 $26.38 $26.32 $26.32 $24.95 18,732
2020-09-16 $26.38 $26.42 $26.32 $26.33 $24.96 1,185,492
2020-09-15 $26.35 $26.39 $26.32 $26.35 $24.97 34,391
2020-09-14 $26.38 $26.77 $26.34 $26.35 $24.98 15,750
2020-09-11 $26.34 $26.41 $26.34 $26.35 $24.98 12,881
2020-09-10 $26.32 $26.37 $26.30 $26.34 $24.96 21,557
2020-09-09 $26.34 $26.34 $26.29 $26.33 $24.96 56,612
2020-09-08 $26.37 $26.41 $26.31 $26.35 $24.98 301,374
2020-09-04 $26.34 $26.34 $26.29 $26.29 $24.92 14,071
2020-09-03 $26.46 $26.47 $26.41 $26.41 $25.03 13,890
2020-09-02 $26.41 $26.44 $26.41 $26.44 $25.06 5,255
2020-09-01 $26.29 $26.36 $26.27 $26.35 $24.98 73,668
2020-08-31 $26.23 $26.40 $26.23 $26.29 $24.92 2,227,163
2020-08-28 $26.32 $26.33 $26.27 $26.28 $24.86 7,736
2020-08-27 $26.36 $26.36 $26.28 $26.28 $24.86 22,107
2020-08-26 $26.35 $26.38 $26.34 $26.38 $24.96 14,680
2020-08-25 $26.38 $26.42 $26.34 $26.38 $24.95 41,012
2020-08-24 $26.44 $26.48 $26.38 $26.43 $25.00 86,206
2020-08-21 $26.41 $26.45 $26.41 $26.44 $25.01 67,889
2020-08-20 $26.41 $26.42 $26.38 $26.38 $24.96 16,236
2020-08-19 $26.43 $26.45 $26.34 $26.34 $24.92 84,402
2020-08-18 $26.34 $26.40 $26.34 $26.38 $24.96 130,989
2020-08-17 $26.39 $26.42 $26.36 $26.36 $24.94 27,543
2020-08-14 $26.40 $26.41 $26.38 $26.38 $24.95 8,032
2020-08-13 $26.50 $26.51 $26.41 $26.44 $25.01 14,541
2020-08-12 $26.48 $26.52 $26.47 $26.49 $25.06 7,856
2020-08-11 $26.55 $26.55 $26.49 $26.51 $25.08 28,835
2020-08-10 $26.62 $26.63 $26.60 $26.60 $25.16 5,561
2020-08-07 $26.64 $26.64 $26.59 $26.61 $25.18 24,355
2020-08-06 $26.65 $26.65 $26.58 $26.62 $25.18 5,605
2020-08-05 $26.62 $26.64 $26.59 $26.63 $25.19 16,777
2020-08-04 $26.56 $26.68 $26.56 $26.67 $25.23 139,631
2020-08-03 $26.50 $26.58 $26.50 $26.56 $25.12 21,715
2020-07-31 $26.56 $26.61 $26.53 $26.53 $25.10 376,437
2020-07-30 $26.63 $26.65 $26.61 $26.63 $25.14 30,742
2020-07-29 $26.57 $26.60 $26.49 $26.58 $25.08 157,562
2020-07-28 $26.56 $26.61 $26.51 $26.57 $25.08 32,559
2020-07-27 $26.54 $26.58 $26.51 $26.52 $25.03 8,898
2020-07-24 $26.56 $26.60 $26.52 $26.56 $25.06 8,841
2020-07-23 $26.57 $26.59 $26.54 $26.56 $25.07 8,664
2020-07-22 $26.52 $26.70 $26.51 $26.51 $25.02 15,999
2020-07-21 $26.50 $26.54 $26.45 $26.49 $25.00 27,740
2020-07-20 $26.49 $26.49 $26.42 $26.45 $24.96 6,468
2020-07-17 $26.44 $26.44 $26.36 $26.40 $24.91 6,970
2020-07-16 $26.42 $26.44 $26.40 $26.40 $24.91 8,024
2020-07-15 $26.33 $26.37 $26.33 $26.37 $24.89 3,792
2020-07-14 $26.42 $26.42 $26.36 $26.36 $24.88 21,900
2020-07-13 $26.25 $26.34 $26.24 $26.29 $24.81 25,500
2020-07-10 $26.36 $26.37 $26.31 $26.31 $24.83 8,288
2020-07-09 $26.28 $26.36 $26.28 $26.34 $24.86 19,900
2020-07-08 $26.29 $26.41 $26.29 $26.34 $24.86 18,421
2020-07-07 $26.21 $26.34 $26.21 $26.30 $24.82 14,400
2020-07-06 $26.13 $26.28 $26.13 $26.21 $24.74 6,500
2020-07-02 $26.10 $26.33 $26.10 $26.22 $24.75 28,600
2020-07-01 $26.16 $26.25 $26.08 $26.08 $24.62 20,700
2020-06-30 $26.08 $26.25 $26.08 $26.20 $24.73 1,577,056
2020-06-29 $26.27 $26.68 $26.16 $26.29 $24.76 46,342
2020-06-26 $26.10 $26.31 $26.10 $26.27 $24.74 19,243
2020-06-25 $26.10 $26.28 $26.10 $26.10 $24.58 28,233
2020-06-24 $26.20 $26.20 $26.08 $26.20 $24.68 7,684
2020-06-23 $26.18 $26.22 $26.08 $26.16 $24.64 17,246
2020-06-22 $26.28 $26.28 $26.18 $26.18 $24.65 4,073
2020-06-19 $26.21 $26.25 $26.12 $26.24 $24.72 56,551
2020-06-18 $26.16 $26.21 $26.09 $26.14 $24.62 10,189
2020-06-17 $26.14 $26.21 $26.09 $26.12 $24.60 2,877,130
2020-06-16 $26.21 $26.22 $26.10 $26.22 $24.70 17,472
2020-06-15 $26.07 $26.20 $26.06 $26.13 $24.61 8,295
2020-06-12 $26.19 $26.21 $26.10 $26.17 $24.65 11,174
2020-06-11 $26.17 $26.22 $26.15 $26.21 $24.69 7,739
2020-06-10 $26.15 $26.17 $26.09 $26.14 $24.62 6,702
2020-06-09 $26.16 $26.21 $26.07 $26.08 $24.56 18,945
2020-06-08 $26.00 $26.17 $25.98 $26.06 $24.55 16,082
2020-06-05 $25.94 $26.06 $25.89 $25.99 $24.48 110,728
2020-06-04 $25.94 $26.09 $25.93 $25.98 $24.47 13,811
2020-06-03 $26.09 $26.09 $25.94 $26.00 $24.49 14,443
2020-06-02 $26.09 $26.12 $25.95 $26.10 $24.58 46,631
2020-06-01 $26.05 $26.09 $25.94 $25.94 $24.43 9,228
2020-05-29 $25.96 $26.13 $25.96 $26.13 $24.61 23,789
2020-05-28 $25.97 $26.08 $25.95 $26.07 $24.50 12,367
2020-05-27 $26.02 $26.11 $25.96 $26.03 $24.46 14,057
2020-05-26 $26.03 $26.09 $25.91 $25.93 $24.37 84,622
2020-05-22 $25.99 $26.09 $25.95 $26.02 $24.46 9,791
2020-05-21 $25.94 $26.07 $25.94 $26.04 $24.47 11,805
2020-05-20 $25.95 $26.07 $25.88 $25.98 $24.41 19,548
2020-05-19 $25.92 $25.96 $25.79 $25.79 $24.24 50,221
2020-05-18 $25.84 $25.91 $25.80 $25.87 $24.31 16,399
2020-05-15 $25.82 $25.93 $25.79 $25.86 $24.30 60,583
2020-05-14 $25.82 $25.88 $25.79 $25.82 $24.27 201,211
2020-05-13 $25.73 $25.91 $25.73 $25.80 $24.24 27,405
2020-05-12 $25.81 $25.85 $25.70 $25.82 $24.27 9,154
2020-05-11 $25.77 $25.81 $25.65 $25.78 $24.22 7,546
2020-05-08 $25.79 $25.90 $25.75 $25.78 $24.23 137,194
2020-05-07 $25.87 $25.91 $25.79 $25.85 $24.30 237,209
2020-05-06 $25.76 $25.83 $25.68 $25.83 $24.28 7,292
2020-05-05 $25.91 $25.92 $25.77 $25.83 $24.28 12,358
2020-05-04 $25.91 $25.93 $25.84 $25.85 $24.29 13,602
2020-05-01 $25.88 $25.91 $25.81 $25.83 $24.28 1,105,345
2020-04-30 $25.98 $26.06 $25.83 $25.86 $24.30 2,054,308
2020-04-29 $25.94 $26.04 $25.93 $25.95 $24.33 9,455
2020-04-28 $26.00 $26.00 $25.93 $25.97 $24.35 15,601
2020-04-27 $25.96 $25.96 $25.86 $25.88 $24.26 3,368
2020-04-24 $26.03 $26.04 $25.96 $25.97 $24.35 2,019
2020-04-23 $26.00 $26.02 $25.90 $26.02 $24.39 13,740
2020-04-22 $25.99 $25.99 $25.86 $25.87 $24.25 8,084
2020-04-21 $25.91 $26.01 $25.91 $25.98 $24.36 18,344
2020-04-20 $25.87 $25.98 $25.84 $25.94 $24.32 9,227
2020-04-17 $25.88 $26.36 $25.88 $25.91 $24.29 16,879
2020-04-16 $26.09 $26.09 $25.94 $25.95 $24.33 12,908,413
2020-04-15 $25.98 $26.04 $25.91 $26.00 $24.37 5,669
2020-04-14 $25.91 $25.93 $25.80 $25.83 $24.22 13,017,584
2020-04-13 $25.67 $25.90 $25.67 $25.81 $24.20 25,741
2020-04-09 $25.60 $25.84 $25.60 $25.84 $24.23 9,861
2020-04-08 $25.62 $25.65 $25.58 $25.59 $23.99 2,595
2020-04-07 $25.50 $25.53 $25.42 $25.53 $23.93 12,065
2020-04-06 $25.50 $25.50 $25.38 $25.39 $23.80 6,015
2020-04-03 $25.55 $25.57 $25.41 $25.52 $23.93 12,538
2020-04-02 $25.54 $25.54 $25.40 $25.46 $23.87 9,792
2020-04-01 $25.47 $25.60 $25.36 $25.41 $23.82 1,038,328
2020-03-31 $25.26 $25.45 $25.20 $25.44 $23.85 574,898
2020-03-30 $25.63 $25.69 $25.51 $25.51 $23.86 19,692
2020-03-27 $25.19 $25.35 $25.18 $25.35 $23.71 13,243
2020-03-26 $25.08 $25.26 $25.08 $25.14 $23.52 1,019,150
2020-03-25 $24.90 $25.06 $24.83 $25.04 $23.42 9,374
2020-03-24 $24.34 $24.86 $24.34 $24.86 $23.26 45,553
2020-03-23 $24.57 $24.84 $24.52 $24.76 $23.16 171,870
2020-03-20 $24.25 $24.42 $24.19 $24.41 $22.83 16,115
2020-03-19 $24.42 $24.65 $24.21 $24.40 $22.83 232,831
2020-03-18 $24.62 $24.62 $24.33 $24.38 $22.81 10,919
2020-03-17 $25.66 $25.66 $24.90 $24.90 $23.29 52,773
2020-03-16 $25.45 $25.67 $25.14 $25.48 $23.84 58,857
2020-03-13 $25.53 $25.54 $25.36 $25.37 $23.73 36,769
2020-03-12 $25.42 $25.78 $25.28 $25.46 $23.82 67,818
2020-03-11 $25.77 $25.91 $25.58 $25.68 $24.02 1,407,129
2020-03-10 $26.21 $26.25 $25.94 $25.94 $24.27 371,894
2020-03-09 $26.34 $26.34 $26.21 $26.25 $24.56 365,496
2020-03-06 $26.22 $26.25 $26.19 $26.22 $24.52 8,145
2020-03-05 $26.03 $26.05 $26.00 $26.03 $24.35 11,917
2020-03-04 $26.07 $26.08 $25.99 $25.99 $24.31 7,267
2020-03-03 $25.79 $25.97 $25.79 $25.87 $24.20 19,288
2020-03-02 $25.93 $25.94 $25.83 $25.83 $24.16 18,211
2020-02-28 $25.79 $25.85 $25.76 $25.85 $24.18 863,095
2020-02-27 $25.75 $25.77 $25.71 $25.71 $24.01 828,241
2020-02-26 $25.73 $25.80 $25.73 $25.74 $24.03 254,821
2020-02-25 $25.77 $25.82 $25.77 $25.78 $24.07 16,972
2020-02-24 $25.75 $25.78 $25.73 $25.74 $24.04 17,190
2020-02-21 $25.69 $25.69 $25.65 $25.66 $23.96 6,590
2020-02-20 $25.58 $25.64 $25.58 $25.61 $23.91 3,543
2020-02-19 $25.53 $25.57 $25.53 $25.56 $23.86 13,032
2020-02-18 $25.54 $25.58 $25.53 $25.55 $23.85 16,175
2020-02-14 $25.53 $25.55 $25.52 $25.52 $23.83 10,094
2020-02-13 $25.50 $25.51 $25.49 $25.50 $23.80 2,308
2020-02-12 $25.50 $25.50 $25.46 $25.48 $23.79 21,001
2020-02-11 $25.50 $25.52 $25.48 $25.51 $23.82 145,193
2020-02-10 $25.54 $25.55 $25.51 $25.52 $23.83 9,901
2020-02-07 $25.51 $25.54 $25.49 $25.51 $23.82 10,424
2020-02-06 $25.41 $25.45 $25.40 $25.45 $23.76 9,839
2020-02-05 $25.43 $25.45 $25.42 $25.43 $23.74 14,389
2020-02-04 $25.49 $25.49 $25.42 $25.45 $23.76 25,466
2020-02-03 $25.48 $25.54 $25.48 $25.51 $23.82 10,214
2020-01-31 $25.50 $25.54 $25.50 $25.54 $23.85 67,822
2020-01-30 $25.53 $25.57 $25.51 $25.51 $23.77 1,363,408
2020-01-29 $25.48 $25.51 $25.47 $25.50 $23.76 3,544
2020-01-28 $25.45 $25.47 $25.43 $25.46 $23.72 32,760
2020-01-27 $25.45 $25.49 $25.45 $25.49 $23.75 63,323
2020-01-24 $25.42 $25.42 $25.40 $25.42 $23.69 8,168
2020-01-23 $25.37 $25.40 $25.35 $25.37 $23.64 10,545
2020-01-22 $25.34 $25.36 $25.32 $25.33 $23.60 12,774
2020-01-21 $25.29 $25.32 $25.27 $25.30 $23.58 29,396
2020-01-17 $25.25 $25.27 $25.23 $25.25 $23.52 26,315
2020-01-16 $25.24 $25.30 $25.24 $25.26 $23.54 32,830
2020-01-15 $25.26 $25.30 $25.26 $25.28 $23.55 5,394
2020-01-14 $25.24 $25.25 $25.22 $25.23 $23.51 6,094
2020-01-13 $25.19 $25.22 $25.18 $25.20 $23.48 13,037
2020-01-10 $25.17 $25.22 $25.17 $25.22 $23.50 33,978
2020-01-09 $25.12 $25.18 $25.12 $25.16 $23.44 8,257
2020-01-08 $25.21 $25.21 $25.14 $25.15 $23.44 13,392
2020-01-07 $25.21 $25.21 $25.17 $25.19 $23.47 4,833
2020-01-06 $25.26 $25.26 $25.18 $25.21 $23.49 14,680
2020-01-03 $25.20 $25.24 $25.18 $25.22 $23.50 4,259
2020-01-02 $25.10 $25.16 $25.10 $25.14 $23.42 35,631
2019-12-31 $25.12 $25.15 $25.07 $25.09 $23.38 73,553
2019-12-30 $25.10 $25.13 $25.09 $25.12 $23.41 8,371
2019-12-27 $25.20 $25.22 $25.20 $25.21 $23.41 2,915
2019-12-26 $25.15 $25.18 $25.15 $25.17 $23.37 13,698
2019-12-24 $25.17 $25.17 $25.15 $25.16 $23.36 2,847
2019-12-23 $25.16 $25.16 $25.11 $25.15 $23.35 35,332
2019-12-20 $25.14 $25.17 $25.13 $25.15 $23.35 8,059
2019-12-19 $25.11 $25.17 $25.11 $25.15 $23.35 4,509
2019-12-18 $25.14 $25.14 $25.12 $25.13 $23.33 6,364
2019-12-17 $25.17 $25.18 $25.13 $25.16 $23.36 9,939
2019-12-16 $25.23 $25.23 $25.14 $25.16 $23.36 21,934
2019-12-13 $25.20 $25.24 $25.20 $25.23 $23.42 8,517
2019-12-12 $25.12 $25.17 $25.12 $25.14 $23.34 9,448
2019-12-11 $25.21 $25.22 $25.19 $25.22 $23.42 7,273
2019-12-10 $25.15 $25.19 $25.13 $25.15 $23.35 16,880
2019-12-09 $25.19 $25.20 $25.15 $25.19 $23.39 7,419
2019-12-06 $25.18 $25.19 $25.13 $25.15 $23.35 5,646
2019-12-05 $25.19 $25.24 $25.19 $25.19 $23.39 18,736
2019-12-04 $25.23 $25.23 $25.16 $25.21 $23.41 9,726
2019-12-03 $25.22 $25.29 $25.19 $25.26 $23.45 1,420
2019-12-02 $25.10 $25.17 $25.10 $25.13 $23.33 9,567
2019-11-29 $25.20 $25.20 $25.17 $25.18 $23.38 7,018
2019-11-27 $25.26 $25.27 $25.23 $25.23 $23.38 8,400
2019-11-26 $25.26 $25.28 $25.25 $25.27 $23.42 7,728
2019-11-25 $25.23 $25.24 $25.20 $25.21 $23.37 9,758
2019-11-22 $25.23 $25.23 $25.18 $25.20 $23.35 271,322
2019-11-21 $25.22 $25.23 $25.14 $25.19 $23.35 7,489
2019-11-20 $25.21 $25.23 $25.20 $25.22 $23.37 4,308
2019-11-19 $25.16 $25.20 $25.16 $25.18 $23.33 11,869
2019-11-18 $25.17 $25.18 $25.11 $25.13 $23.29 6,333
2019-11-15 $25.16 $25.16 $25.11 $25.12 $23.28 5,920
2019-11-14 $25.13 $25.18 $25.12 $25.12 $23.28 22,966
2019-11-13 $25.05 $25.10 $25.04 $25.06 $23.23 8,206
2019-11-12 $25.01 $25.04 $25.01 $25.03 $23.19 3,160
2019-11-11 $25.01 $25.01 $24.95 $24.99 $23.16 6,615
2019-11-08 $25.05 $25.06 $25.01 $25.02 $23.18 15,299
2019-11-07 $25.05 $25.07 $24.96 $25.03 $23.19 12,642
2019-11-06 $25.12 $25.16 $25.11 $25.12 $23.28 6,709
2019-11-05 $25.07 $25.09 $25.05 $25.08 $23.25 8,403
2019-11-04 $25.16 $25.21 $25.14 $25.17 $23.32 549,450
2019-11-01 $25.24 $25.24 $25.19 $25.22 $23.37 4,145
2019-10-31 $25.23 $25.25 $25.16 $25.22 $23.37 103,410
2019-10-30 $25.06 $25.14 $25.06 $25.14 $23.26 2,682
2019-10-29 $25.12 $25.12 $25.09 $25.10 $23.22 9,774
2019-10-28 $25.08 $25.10 $25.07 $25.09 $23.21 223,530
2019-10-25 $25.14 $25.16 $25.12 $25.13 $23.25 1,304,437
2019-10-24 $25.17 $25.17 $25.17 $25.17 $23.28 4
2019-10-23 $25.18 $25.18 $25.12 $25.12 $23.24 5,358
2019-10-22 $25.15 $25.15 $25.12 $25.13 $23.25 2,516
2019-10-21 $25.14 $25.14 $25.12 $25.12 $23.24 1,605
2019-10-18 $25.13 $25.16 $25.13 $25.16 $23.28 1,353
2019-10-17 $25.17 $25.19 $25.16 $25.16 $23.28 615
2019-10-16 $25.17 $25.17 $25.15 $25.15 $23.27 590
2019-10-15 $25.19 $25.19 $25.14 $25.14 $23.26 1,218
2019-10-14 $25.16 $25.16 $25.16 $25.16 $23.28 0
2019-10-11 $25.14 $25.14 $25.14 $25.14 $23.26 10
2019-10-10 $25.23 $25.24 $25.22 $25.22 $23.34 832
2019-10-09 $25.33 $25.33 $25.31 $25.31 $23.42 632
2019-10-08 $25.33 $25.33 $25.30 $25.31 $23.42 5,387,065
2019-10-07 $25.39 $25.39 $25.35 $25.35 $23.45 10,998
2019-10-04 $25.40 $25.41 $25.39 $25.41 $23.51 8,512
2019-10-03 $25.32 $25.36 $25.32 $25.36 $23.46 15,650
2019-10-02 $25.27 $25.29 $25.27 $25.29 $23.40 7,285,530
2019-10-01 $25.25 $25.25 $25.24 $25.24 $23.36 9,470
2019-09-30 $25.21 $25.21 $25.21 $25.21 $23.33 1,751
2019-09-27 $25.18 $25.18 $25.18 $25.18 $23.30 5,442
2019-09-26 $25.16 $25.16 $25.16 $25.16 $23.27 500
2019-09-25 $25.18 $25.18 $25.15 $25.15 $23.26 3,189,124
2019-09-24 $25.25 $25.26 $25.25 $25.26 $23.37 312,355
2019-09-23 $25.19 $25.19 $25.16 $25.16 $23.28 8,951,485
2019-09-20 $25.11 $25.16 $25.11 $25.16 $23.27 9,084,700
2019-09-19 $25.11 $25.11 $25.09 $25.09 $23.21 500

Franklin Liberty U.S. Core Bond ETF (FLCB) News Headlines

Recent Franklin Liberty U.S. Core Bond ETF (FLCB) News
Similar Companies to Franklin Liberty U.S. Core Bond ETF (FLCB) 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.