Franklin FTSE China ETF (FLCH) Exchange: NYSE ARCA

Data as of April 19, 2024

$15.61 ($-0.45) -2.81%

Franklin FTSE China ETF - Daily Information
Click for more stock information on Franklin FTSE China ETF.
Daily Information Data
Date April 19, 2024
Open $15.82
Previous Close $15.61
High $15.82
Low $15.57
Adjusted Open $15.82
Previous Adjusted Close $15.61
Adjusted High $15.82
Adjusted Low $15.57

About Franklin FTSE China ETF (FLCH)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE China Capped Index and in depositary receipts representing such securities. The FTSE China 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 China Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE China Capped Index’s weight. The FTSE China Capped Index is based on the FTSE China Index and is designed to measure the performance of Chinese large- and mid-capitalization stocks, as represented by H-Shares (securities of companies incorporated in the People’s Republic of China (PRC) that are denominated in Hong Kong dollars and listed on the Hong Kong Exchange), B-Shares (securities of companies incorporated in the PRC that are denominated in U.S. dollars or Hong Kong dollars and listed for foreign investment on either the Shanghai or Shenzhen stock exchanges) and A-Shares (securities of companies incorporated in the PRC that are denominated in Chinese renminbi and listed on either the Shanghai or Shenzhen stock exchanges). The FTSE China Capped Index also includes certain securities listed outside of the PRC known as N-Shares (issued by companies incorporated in certain foreign jurisdictions, which are controlled, directly or indirectly, by entities, companies or individuals in the PRC, derive substantial revenues or allocate substantial assets in the PRC and are listed on the New York Stock Exchange, NASDAQ or the NYSE MKT), Red-Chips (issued by companies incorporated in certain foreign jurisdictions, which are controlled, directly or indirectly, by entities owned by the national government or local governments in the PRC, derive substantial revenues or allocate substantial assets in the PRC and are listed on the Hong Kong Exchange), P-Chips (issued by companies incorporated in certain foreign jurisdictions, which are controlled, directly or indirectly, by individuals in the PRC, derive substantial revenues or allocate substantial assets in the PRC and are listed on the Hong Kong Exchange) and S-Chips (issued by companies incorporated in certain foreign jurisdictions, which are controlled, directly or indirectly, by entities, companies or individuals in the PRC, derive substantial revenues or allocate substantial assets in the PRC and are listed on the Singapore Exchange). FTSE Russell determines eligible securities for the FTSE China 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 China Capped Index was comprised of 990 securities with capitalizations ranging from $213 million to $556.37 billion.The Fund, using a “passive” or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE China 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 China 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 China Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE China Capped Index). However, it may not be possible or practicable to replicate the FTSE China Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund will invest in what it believes to be a representative sample of the component securities of the FTSE China Capped Index, but may not track the FTSE China Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE China 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 China Capped Index, including securities that resemble those included in the FTSE China Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings. The Fund invests in eligible China A-Shares listed and traded on the Shanghai stock exchange through the Shanghai – Hong Kong Stock Connect program and in eligible China A-Shares listed and traded on the Shenzhen stock exchange through the Shenzhen – Hong Kong Stock Connect program (both programs collectively referred to as “Stock Connect”). The Fund may also invest in China A-Shares acquired through any other means permitted by applicable law or regulation.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 China Capped Index is concentrated. As of May 29, 2020, the FTSE China Capped Index was concentrated in the internet and direct marketing retail industry.

Historical Stock Data for Franklin FTSE China ETF (FLCH)

Date Open High Low Close Adj.Close Volume
2024-04-12 $15.82 $15.82 $15.57 $15.61 $15.61 38,999
2024-04-11 $16.10 $16.15 $15.99 $16.06 $16.06 15,980
2024-04-10 $15.98 $15.99 $15.86 $15.95 $15.95 19,112
2024-04-09 $16.02 $16.03 $15.95 $16.03 $16.03 29,659
2024-04-08 $15.92 $15.96 $15.89 $15.92 $15.92 10,356
2024-04-05 $15.86 $15.87 $15.79 $15.86 $15.86 43,423
2024-04-04 $16.16 $16.19 $15.96 $15.96 $15.96 17,164
2024-04-03 $16.00 $16.02 $15.90 $16.01 $16.01 38,294
2024-04-02 $16.02 $16.11 $16.01 $16.04 $16.04 109,302
2024-04-01 $16.01 $16.08 $15.93 $15.97 $15.97 59,386
2024-03-28 $15.72 $15.82 $15.72 $15.78 $15.78 16,967
2024-03-27 $15.57 $15.64 $15.55 $15.64 $15.64 11,088
2024-03-26 $15.73 $15.74 $15.67 $15.69 $15.69 16,114
2024-03-25 $15.63 $15.73 $15.62 $15.63 $15.63 23,547
2024-03-22 $15.72 $15.74 $15.66 $15.70 $15.70 37,363
2024-03-21 $16.03 $16.03 $15.91 $15.92 $15.92 28,514
2024-03-20 $16.00 $16.07 $15.91 $16.04 $16.04 15,601
2024-03-19 $15.87 $15.92 $15.78 $15.90 $15.90 17,118
2024-03-18 $16.03 $16.03 $15.96 $15.97 $15.97 43,859
2024-03-15 $15.90 $15.97 $15.88 $15.90 $15.90 13,852
2024-03-14 $16.05 $16.05 $15.88 $15.90 $15.90 14,778
2024-03-13 $16.16 $16.28 $16.16 $16.17 $16.17 19,482
2024-03-12 $16.02 $16.10 $16.01 $16.08 $16.08 30,936
2024-03-11 $15.71 $15.87 $15.71 $15.78 $15.78 31,626
2024-03-08 $15.48 $15.49 $15.40 $15.44 $15.44 24,171
2024-03-07 $15.37 $15.43 $15.31 $15.43 $15.43 43,475
2024-03-06 $15.61 $15.61 $15.50 $15.50 $15.50 45,556
2024-03-05 $15.33 $15.37 $15.25 $15.26 $15.26 116,446
2024-03-04 $15.66 $15.66 $15.41 $15.47 $15.47 22,617
2024-03-01 $15.64 $15.76 $15.64 $15.73 $15.73 30,243
2024-02-29 $15.56 $15.58 $15.46 $15.46 $15.46 19,613
2024-02-28 $15.60 $15.60 $15.42 $15.44 $15.44 45,617
2024-02-27 $15.84 $15.90 $15.84 $15.88 $15.88 51,630
2024-02-26 $15.70 $15.75 $15.65 $15.65 $15.65 76,492
2024-02-23 $15.82 $15.85 $15.72 $15.80 $15.80 34,665
2024-02-22 $15.68 $15.74 $15.61 $15.70 $15.70 58,038
2024-02-21 $15.52 $15.63 $15.47 $15.49 $15.49 51,314
2024-02-20 $15.36 $15.37 $15.17 $15.24 $15.24 53,974
2024-02-16 $15.39 $15.46 $15.31 $15.34 $15.34 58,963
2024-02-15 $15.06 $15.14 $15.06 $15.11 $15.11 28,080
2024-02-14 $15.02 $15.06 $14.97 $15.03 $15.03 23,030
2024-02-13 $14.98 $15.07 $14.80 $14.83 $14.83 38,549
2024-02-12 $15.00 $15.25 $15.00 $15.16 $15.16 47,828
2024-02-09 $14.81 $14.90 $14.69 $14.87 $14.87 139,037
2024-02-08 $14.91 $14.91 $14.78 $14.79 $14.79 24,367
2024-02-07 $14.96 $15.09 $14.95 $15.04 $15.04 66,931
2024-02-06 $14.99 $15.22 $14.94 $15.19 $15.19 44,681
2024-02-05 $14.31 $14.48 $14.31 $14.43 $14.43 60,038
2024-02-02 $14.30 $14.31 $14.24 $14.26 $14.26 59,095
2024-02-01 $14.58 $14.64 $14.46 $14.55 $14.55 37,173
2024-01-31 $14.41 $14.63 $14.40 $14.50 $14.50 137,187
2024-01-30 $14.54 $14.60 $14.51 $14.56 $14.56 53,446
2024-01-29 $15.03 $15.03 $14.77 $14.87 $14.87 69,133
2024-01-26 $15.06 $15.15 $15.06 $15.12 $15.12 19,631
2024-01-25 $15.32 $15.38 $15.16 $15.21 $15.21 43,270
2024-01-24 $15.27 $15.31 $15.12 $15.15 $15.15 215,592
2024-01-23 $14.65 $14.81 $14.65 $14.75 $14.75 64,967
2024-01-22 $14.17 $14.30 $14.13 $14.29 $14.29 85,379
2024-01-19 $14.49 $14.70 $14.42 $14.69 $14.69 56,332
2024-01-18 $14.65 $14.69 $14.58 $14.63 $14.63 50,659
2024-01-17 $14.59 $14.59 $14.45 $14.58 $14.58 97,488
2024-01-16 $15.10 $15.10 $14.90 $14.91 $14.91 58,246
2024-01-12 $15.41 $15.49 $15.33 $15.34 $15.34 19,656
2024-01-11 $15.41 $15.41 $15.26 $15.38 $15.38 37,948
2024-01-10 $15.20 $15.24 $15.15 $15.19 $15.19 19,104
2024-01-09 $15.14 $15.23 $15.14 $15.17 $15.17 30,417
2024-01-08 $15.31 $15.42 $15.28 $15.42 $15.42 87,440
2024-01-05 $15.67 $15.70 $15.58 $15.60 $15.60 49,930
2024-01-04 $15.75 $15.79 $15.69 $15.70 $15.70 42,883
2024-01-03 $15.65 $15.88 $15.65 $15.87 $15.87 17,383
2024-01-02 $15.72 $15.79 $15.65 $15.66 $15.66 97,451
2023-12-29 $15.99 $16.13 $15.99 $16.05 $16.05 66,727
2023-12-28 $15.85 $16.01 $15.85 $16.01 $16.01 621,008
2023-12-27 $15.60 $15.63 $15.53 $15.58 $15.58 53,787
2023-12-26 $15.68 $15.68 $15.51 $15.60 $15.60 57,090
2023-12-22 $15.44 $15.55 $15.33 $15.50 $15.50 50,175
2023-12-21 $15.81 $15.91 $15.69 $15.91 $15.91 44,688
2023-12-20 $15.70 $15.71 $15.48 $15.49 $15.49 55,604
2023-12-19 $15.73 $15.91 $15.73 $15.85 $15.85 42,582
2023-12-18 $15.77 $15.77 $15.62 $15.67 $15.67 28,588
2023-12-15 $16.00 $16.00 $15.82 $15.84 $15.84 36,312
2023-12-14 $16.07 $16.27 $16.07 $16.23 $15.86 53,266
2023-12-13 $15.94 $16.08 $15.82 $16.08 $15.71 38,066
2023-12-12 $16.06 $16.15 $16.03 $16.15 $16.15 17,079
2023-12-11 $15.95 $16.09 $15.93 $16.02 $16.02 83,078
2023-12-08 $16.04 $16.04 $15.92 $15.99 $15.99 148,134
2023-12-07 $16.13 $16.16 $16.09 $16.14 $16.14 20,943
2023-12-06 $16.19 $16.26 $16.09 $16.09 $16.09 20,618
2023-12-05 $16.07 $16.14 $16.05 $16.12 $16.12 19,213
2023-12-04 $16.35 $16.45 $16.34 $16.38 $16.38 38,967
2023-12-01 $16.47 $16.64 $16.46 $16.62 $16.62 15,675
2023-11-30 $16.77 $16.80 $16.62 $16.77 $16.77 12,799
2023-11-29 $16.70 $16.76 $16.66 $16.70 $16.70 11,216
2023-11-28 $16.97 $17.01 $16.91 $16.98 $16.98 8,998
2023-11-27 $17.00 $17.00 $16.92 $16.97 $16.97 9,358
2023-11-24 $17.04 $17.17 $17.04 $17.16 $17.16 3,526
2023-11-22 $17.06 $17.07 $16.99 $17.04 $17.04 14,221
2023-11-21 $17.16 $17.19 $17.05 $17.08 $17.08 403,161
2023-11-20 $17.10 $17.33 $17.10 $17.33 $17.33 6,215
2023-11-17 $16.90 $16.98 $16.90 $16.97 $16.97 3,727
2023-11-16 $16.93 $17.00 $16.79 $16.94 $16.94 11,122
2023-11-15 $17.44 $17.67 $17.44 $17.55 $17.55 33,316
2023-11-14 $16.98 $17.24 $16.98 $17.17 $17.17 24,433
2023-11-13 $16.79 $16.97 $16.77 $16.85 $16.85 10,146
2023-11-10 $16.62 $16.71 $16.58 $16.71 $16.71 9,668
2023-11-09 $16.89 $16.93 $16.68 $16.70 $16.70 6,117
2023-11-08 $16.94 $17.03 $16.90 $16.93 $16.93 10,966
2023-11-07 $16.97 $17.05 $16.87 $17.04 $17.04 13,003
2023-11-06 $17.19 $17.19 $17.02 $17.06 $17.06 18,422
2023-11-03 $16.85 $17.02 $16.85 $16.98 $16.98 13,589
2023-11-02 $16.57 $16.57 $16.52 $16.55 $16.55 14,568
2023-11-01 $16.32 $16.44 $16.32 $16.44 $16.44 5,801
2023-10-31 $16.37 $16.44 $16.27 $16.43 $16.43 61,932
2023-10-30 $16.75 $16.77 $16.60 $16.64 $16.64 18,100
2023-10-27 $16.61 $16.61 $16.43 $16.45 $16.45 16,228
2023-10-26 $16.30 $16.44 $16.30 $16.37 $16.37 11,784
2023-10-25 $16.28 $16.45 $16.28 $16.38 $16.38 5,567
2023-10-24 $16.24 $16.66 $16.24 $16.63 $16.63 8,565
2023-10-23 $16.07 $16.20 $16.01 $16.19 $16.19 18,225
2023-10-20 $16.20 $16.24 $16.13 $16.13 $16.13 9,678
2023-10-19 $16.42 $16.47 $16.34 $16.35 $16.35 26,891
2023-10-18 $16.72 $16.72 $16.60 $16.62 $16.62 30,363
2023-10-17 $16.81 $16.96 $16.81 $16.91 $16.91 7,746
2023-10-16 $16.89 $17.05 $16.80 $17.04 $17.04 14,732
2023-10-13 $17.01 $17.10 $16.95 $16.98 $16.98 10,676
2023-10-12 $17.23 $17.23 $17.05 $17.12 $17.12 4,571
2023-10-11 $17.37 $17.48 $17.35 $17.38 $17.38 7,612
2023-10-10 $17.26 $17.30 $17.23 $17.29 $17.29 13,415
2023-10-09 $16.84 $16.97 $16.84 $16.94 $16.94 7,732
2023-10-06 $16.72 $17.00 $16.72 $16.99 $16.99 14,204
2023-10-05 $16.57 $16.66 $16.53 $16.64 $16.64 6,283
2023-10-04 $16.58 $16.66 $16.51 $16.53 $16.53 49,950
2023-10-03 $16.68 $16.72 $16.65 $16.68 $16.68 30,344
2023-10-02 $17.03 $17.03 $16.93 $17.01 $17.01 9,234
2023-09-29 $17.19 $17.21 $17.06 $17.09 $17.09 74,783
2023-09-28 $16.83 $16.93 $16.82 $16.92 $16.92 8,354
2023-09-27 $16.96 $16.97 $16.89 $16.92 $16.92 15,280
2023-09-26 $16.93 $17.02 $16.89 $16.93 $16.93 35,547
2023-09-25 $16.99 $17.15 $16.99 $17.10 $17.10 11,350
2023-09-22 $17.45 $17.45 $17.35 $17.39 $17.39 14,293
2023-09-21 $16.91 $16.93 $16.85 $16.89 $16.89 44,376
2023-09-20 $17.31 $17.39 $17.18 $17.18 $17.18 23,782
2023-09-19 $17.39 $17.39 $17.33 $17.35 $17.35 14,695
2023-09-18 $17.41 $17.44 $17.38 $17.44 $17.44 5,554
2023-09-15 $17.46 $17.52 $17.36 $17.40 $17.40 15,736
2023-09-14 $17.51 $17.61 $17.48 $17.56 $17.56 49,460
2023-09-13 $17.42 $17.50 $17.42 $17.46 $17.46 5,488
2023-09-12 $17.44 $17.66 $17.44 $17.58 $17.58 7,227
2023-09-11 $17.56 $17.62 $17.50 $17.60 $17.60 17,062
2023-09-08 $17.35 $17.35 $17.24 $17.28 $17.28 4,658
2023-09-07 $17.49 $17.49 $17.30 $17.38 $17.38 6,925
2023-09-06 $17.84 $17.97 $17.84 $17.85 $17.85 33,925
2023-09-05 $17.95 $17.95 $17.83 $17.88 $17.88 15,102
2023-09-01 $17.97 $18.18 $17.97 $18.04 $18.04 14,268
2023-08-31 $17.78 $17.78 $17.66 $17.72 $17.72 26,547
2023-08-30 $17.80 $17.90 $17.79 $17.90 $17.90 13,983
2023-08-29 $17.77 $18.02 $17.77 $17.97 $17.97 35,788
2023-08-28 $17.50 $17.61 $17.50 $17.60 $17.60 5,330
2023-08-25 $17.27 $17.28 $17.10 $17.27 $17.27 20,214
2023-08-24 $17.34 $17.38 $17.22 $17.28 $17.28 8,227
2023-08-23 $17.07 $17.32 $16.95 $17.24 $17.24 140,024
2023-08-22 $17.10 $17.16 $16.97 $17.00 $17.00 164,931
2023-08-21 $16.97 $17.07 $16.91 $17.04 $17.04 17,101
2023-08-18 $17.12 $17.18 $17.05 $17.10 $17.10 251,263
2023-08-17 $17.74 $17.89 $17.52 $17.58 $17.58 126,205
2023-08-16 $17.41 $17.50 $17.32 $17.39 $17.39 27,343
2023-08-15 $17.84 $17.84 $17.61 $17.67 $17.67 15,110
2023-08-14 $17.86 $17.97 $17.80 $17.93 $17.93 11,441
2023-08-11 $18.17 $18.17 $18.00 $18.11 $18.11 15,197
2023-08-10 $18.71 $18.91 $18.58 $18.62 $18.62 20,382
2023-08-09 $18.61 $18.61 $18.41 $18.51 $18.51 65,819
2023-08-08 $18.30 $18.43 $18.26 $18.43 $18.43 17,734
2023-08-07 $18.89 $18.89 $18.63 $18.72 $18.72 6,855
2023-08-04 $19.06 $19.12 $18.89 $18.90 $18.90 6,167
2023-08-03 $18.92 $19.14 $18.92 $19.12 $19.12 51,853
2023-08-02 $18.86 $18.86 $18.59 $18.64 $18.64 16,945
2023-08-01 $19.25 $19.26 $19.13 $19.18 $19.18 102,396
2023-07-31 $19.40 $19.61 $19.40 $19.57 $19.57 13,914
2023-07-28 $19.16 $19.41 $19.16 $19.40 $19.40 24,431
2023-07-27 $18.74 $18.74 $18.46 $18.48 $18.48 49,272
2023-07-26 $18.42 $18.74 $18.42 $18.73 $18.73 10,722
2023-07-25 $18.69 $18.78 $18.45 $18.45 $18.45 13,253
2023-07-24 $17.80 $18.34 $17.70 $18.24 $18.24 16,556
2023-07-21 $17.93 $17.93 $17.85 $17.86 $17.86 13,277
2023-07-20 $17.87 $17.90 $17.84 $17.85 $17.85 4,666
2023-07-19 $17.93 $18.18 $17.93 $17.95 $17.95 12,400
2023-07-18 $18.00 $18.00 $17.78 $17.87 $17.87 35,500
2023-07-17 $18.15 $18.33 $18.03 $18.25 $18.25 17,188
2023-07-14 $18.41 $18.42 $18.30 $18.34 $18.34 12,443
2023-07-13 $18.42 $18.63 $18.42 $18.63 $18.63 388,958
2023-07-12 $18.13 $18.29 $18.12 $18.23 $18.23 15,367
2023-07-11 $17.76 $17.86 $17.71 $17.81 $17.81 7,480
2023-07-10 $17.55 $17.75 $17.55 $17.71 $17.71 7,071
2023-07-07 $17.43 $17.78 $17.43 $17.71 $17.71 8,106
2023-07-06 $17.44 $17.45 $17.27 $17.31 $17.31 10,175
2023-07-05 $17.81 $17.81 $17.72 $17.79 $17.79 8,256
2023-07-03 $17.96 $18.05 $17.89 $17.93 $17.93 4,492
2023-06-30 $17.65 $17.69 $17.60 $17.60 $17.60 12,418
2023-06-29 $17.46 $17.48 $17.42 $17.47 $17.47 62,892
2023-06-28 $17.68 $17.72 $17.63 $17.71 $17.71 7,520
2023-06-27 $17.78 $17.85 $17.76 $17.82 $17.82 8,973
2023-06-26 $17.48 $17.55 $17.46 $17.46 $17.46 5,939
2023-06-23 $17.52 $17.52 $17.38 $17.43 $17.43 13,053
2023-06-22 $17.76 $17.80 $17.71 $17.76 $17.76 8,859
2023-06-21 $17.96 $17.96 $17.80 $17.83 $17.83 11,838
2023-06-20 $18.27 $18.27 $17.98 $18.01 $18.01 13,603
2023-06-16 $18.93 $18.93 $18.66 $18.73 $18.73 24,860
2023-06-15 $18.86 $18.95 $18.80 $18.95 $18.76 10,606
2023-06-14 $18.50 $18.62 $18.47 $18.57 $18.39 9,570
2023-06-13 $18.40 $18.47 $18.31 $18.36 $18.18 20,442
2023-06-12 $18.15 $18.21 $18.13 $18.13 $18.13 7,976
2023-06-09 $18.19 $18.25 $18.11 $18.16 $18.16 12,161
2023-06-08 $18.15 $18.19 $18.13 $18.14 $18.14 5,355
2023-06-07 $18.03 $18.14 $17.92 $17.92 $17.92 7,928
2023-06-06 $17.84 $18.20 $17.84 $18.18 $18.18 5,700
2023-06-05 $17.88 $17.96 $17.84 $17.94 $17.94 3,975
2023-06-02 $17.92 $18.09 $17.92 $17.94 $17.94 16,608
2023-06-01 $17.10 $17.57 $17.10 $17.56 $17.56 19,317
2023-05-31 $17.10 $17.12 $16.86 $17.11 $17.11 81,610
2023-05-30 $17.43 $17.44 $17.18 $17.25 $17.25 26,920
2023-05-26 $17.48 $17.70 $17.48 $17.65 $17.65 8,798
2023-05-25 $17.61 $17.61 $17.37 $17.40 $17.40 10,188
2023-05-24 $17.79 $17.79 $17.64 $17.66 $17.66 36,255
2023-05-23 $18.19 $18.22 $17.97 $17.97 $17.97 23,713
2023-05-22 $18.46 $18.57 $18.46 $18.48 $18.48 6,431
2023-05-19 $18.25 $18.25 $18.19 $18.25 $18.25 14,790
2023-05-18 $18.58 $18.58 $18.27 $18.34 $18.34 19,177
2023-05-17 $18.44 $18.64 $18.44 $18.60 $18.60 22,026
2023-05-16 $18.68 $18.77 $18.68 $18.77 $18.77 11,588
2023-05-15 $18.68 $18.97 $18.60 $18.94 $18.94 8,402
2023-05-12 $18.45 $18.45 $18.21 $18.22 $18.22 15,795
2023-05-11 $18.48 $18.75 $18.48 $18.71 $18.71 10,200
2023-05-10 $18.54 $18.64 $18.46 $18.55 $18.55 66,500
2023-05-09 $18.60 $18.64 $18.59 $18.64 $18.64 4,347
2023-05-08 $18.98 $18.98 $18.87 $18.92 $18.92 6,575
2023-05-05 $18.70 $18.90 $18.70 $18.87 $18.87 24,976
2023-05-04 $18.60 $18.70 $18.60 $18.68 $18.68 6,039
2023-05-03 $18.33 $18.46 $18.33 $18.34 $18.34 7,113
2023-05-02 $18.50 $18.50 $18.31 $18.42 $18.42 6,434
2023-05-01 $18.76 $18.85 $18.70 $18.77 $18.77 15,606
2023-04-28 $18.71 $18.82 $18.71 $18.81 $18.81 3,031
2023-04-27 $18.48 $18.73 $18.48 $18.70 $18.70 4,412
2023-04-26 $18.60 $18.63 $18.47 $18.48 $18.48 7,749
2023-04-25 $18.36 $18.36 $18.17 $18.20 $18.20 16,251
2023-04-24 $18.78 $18.78 $18.58 $18.64 $18.64 71,600
2023-04-21 $18.92 $18.92 $18.75 $18.88 $18.88 11,040
2023-04-20 $19.30 $19.39 $19.12 $19.16 $19.16 6,950
2023-04-19 $19.34 $19.37 $19.25 $19.37 $19.37 7,237
2023-04-18 $19.66 $19.71 $19.53 $19.55 $19.55 13,689
2023-04-17 $19.59 $19.63 $19.53 $19.63 $19.63 9,431
2023-04-14 $19.34 $19.36 $19.18 $19.24 $19.24 7,851
2023-04-13 $19.37 $19.41 $19.35 $19.39 $19.39 10,563
2023-04-12 $19.41 $19.41 $18.98 $19.03 $19.03 9,458
2023-04-11 $19.51 $19.65 $19.48 $19.48 $19.48 4,915
2023-04-10 $19.37 $19.48 $19.37 $19.47 $19.47 6,982
2023-04-06 $19.48 $19.63 $19.36 $19.56 $19.56 26,549
2023-04-05 $19.53 $19.55 $19.26 $19.36 $19.36 5,786
2023-04-04 $19.49 $19.62 $19.43 $19.57 $19.57 7,889
2023-04-03 $19.61 $19.71 $19.59 $19.63 $19.63 14,097
2023-03-31 $19.73 $19.76 $19.59 $19.65 $19.65 11,105
2023-03-30 $19.74 $19.86 $19.71 $19.82 $19.82 13,540
2023-03-29 $19.44 $19.60 $19.37 $19.51 $19.51 14,474
2023-03-28 $19.35 $19.54 $19.34 $19.52 $19.52 16,002
2023-03-27 $18.87 $19.01 $18.84 $18.94 $18.94 469,635
2023-03-24 $19.13 $19.22 $19.11 $19.22 $19.22 305,867
2023-03-23 $19.38 $19.55 $19.18 $19.29 $19.29 7,313
2023-03-22 $18.87 $19.02 $18.79 $18.79 $18.79 5,666
2023-03-21 $18.75 $18.80 $18.65 $18.73 $18.73 3,870
2023-03-20 $18.37 $18.62 $18.34 $18.52 $18.52 7,068
2023-03-17 $18.75 $18.75 $18.50 $18.59 $18.59 8,501
2023-03-16 $18.30 $18.63 $18.29 $18.61 $18.61 13,272
2023-03-15 $18.37 $18.44 $18.20 $18.44 $18.44 51,971
2023-03-14 $18.51 $18.71 $18.51 $18.67 $18.67 16,881
2023-03-13 $18.43 $18.70 $18.29 $18.59 $18.59 8,671
2023-03-10 $18.39 $18.59 $18.39 $18.47 $18.47 20,215
2023-03-09 $18.75 $18.79 $18.42 $18.43 $18.43 24,501
2023-03-08 $19.06 $19.15 $19.04 $19.06 $19.06 16,900
2023-03-07 $19.46 $19.46 $19.22 $19.24 $19.24 21,928
2023-03-06 $19.82 $19.82 $19.62 $19.66 $19.66 58,315
2023-03-03 $19.86 $19.89 $19.76 $19.86 $19.86 31,246
2023-03-02 $19.58 $19.86 $19.51 $19.86 $19.86 123,907
2023-03-01 $19.73 $19.78 $19.55 $19.60 $19.60 15,716
2023-02-28 $18.98 $19.03 $18.84 $18.91 $18.91 48,892
2023-02-27 $19.12 $19.15 $19.03 $19.12 $19.12 16,390
2023-02-24 $19.02 $19.07 $18.75 $18.84 $18.84 124,659
2023-02-23 $19.77 $19.77 $19.35 $19.44 $19.44 18,792
2023-02-22 $19.67 $19.68 $19.50 $19.54 $19.54 9,318
2023-02-21 $19.79 $19.84 $19.69 $19.70 $19.70 25,179
2023-02-17 $19.94 $19.94 $19.75 $19.82 $19.82 28,265
2023-02-16 $20.15 $20.36 $20.08 $20.26 $20.26 41,553
2023-02-15 $20.18 $20.30 $20.16 $20.30 $20.30 18,277
2023-02-14 $20.39 $20.50 $20.27 $20.49 $20.49 13,250
2023-02-13 $20.57 $20.71 $20.50 $20.65 $20.65 29,254
2023-02-10 $20.50 $20.50 $20.20 $20.26 $20.26 26,602
2023-02-09 $20.92 $21.01 $20.74 $20.80 $20.80 52,451
2023-02-08 $20.58 $20.58 $20.31 $20.51 $20.51 66,192
2023-02-07 $20.66 $20.66 $20.42 $20.62 $20.62 30,261
2023-02-06 $20.46 $20.50 $20.24 $20.47 $20.47 76,317
2023-02-03 $21.04 $21.15 $20.75 $20.81 $20.81 98,818
2023-02-02 $21.49 $21.51 $21.17 $21.29 $21.29 116,488
2023-02-01 $21.49 $21.71 $21.35 $21.61 $21.61 103,939
2023-01-31 $21.10 $21.28 $21.05 $21.18 $21.18 79,407
2023-01-30 $21.40 $21.49 $21.09 $21.31 $21.31 135,868
2023-01-27 $22.18 $22.18 $21.99 $22.14 $22.14 37,035
2023-01-26 $22.08 $22.12 $21.94 $22.10 $22.10 38,608
2023-01-25 $21.72 $21.85 $21.56 $21.85 $21.85 59,822
2023-01-24 $21.67 $21.78 $21.59 $21.75 $21.75 40,288
2023-01-23 $21.70 $21.89 $21.61 $21.77 $21.77 191,796
2023-01-20 $21.33 $21.54 $21.33 $21.54 $21.54 31,131
2023-01-19 $20.88 $21.14 $20.88 $21.07 $21.07 39,990
2023-01-18 $21.11 $21.11 $20.74 $20.74 $20.74 32,511
2023-01-17 $20.98 $21.01 $20.88 $20.91 $20.91 33,242
2023-01-13 $20.98 $21.21 $20.98 $21.19 $21.19 27,924
2023-01-12 $20.89 $20.89 $20.66 $20.85 $20.85 25,925
2023-01-11 $20.93 $21.07 $20.85 $21.02 $21.02 39,548
2023-01-10 $20.76 $20.86 $20.59 $20.86 $20.86 42,610
2023-01-09 $20.81 $20.82 $20.60 $20.60 $20.60 33,519
2023-01-06 $20.35 $20.56 $20.22 $20.56 $20.56 21,309
2023-01-05 $20.16 $20.44 $20.16 $20.40 $20.40 12,247
2023-01-04 $19.93 $20.41 $19.83 $20.40 $20.40 84,677
2023-01-03 $19.18 $19.43 $19.18 $19.26 $19.26 23,953
2022-12-30 $18.79 $18.89 $18.66 $18.68 $18.68 54,480
2022-12-29 $18.81 $19.04 $18.81 $19.00 $19.00 29,717
2022-12-28 $18.92 $18.92 $18.53 $18.55 $18.55 21,206
2022-12-27 $18.73 $19.19 $18.73 $19.08 $19.08 25,605
2022-12-23 $18.53 $18.53 $18.35 $18.39 $18.39 24,243
2022-12-22 $18.67 $18.67 $18.36 $18.46 $18.46 17,664
2022-12-21 $18.36 $18.64 $18.35 $18.64 $18.64 32,808
2022-12-20 $18.22 $18.40 $18.21 $18.26 $18.26 18,111
2022-12-19 $18.72 $18.72 $18.48 $18.48 $18.48 4,220
2022-12-16 $18.71 $18.81 $18.66 $18.66 $18.66 12,082
2022-12-15 $19.52 $19.52 $18.93 $18.98 $18.62 15,164
2022-12-14 $19.32 $19.49 $19.27 $19.49 $19.12 63,991
2022-12-13 $19.61 $19.64 $19.23 $19.29 $18.92 14,988
2022-12-12 $19.15 $19.19 $18.90 $19.11 $18.75 9,039
2022-12-09 $19.54 $19.56 $19.29 $19.29 $18.92 25,030
2022-12-08 $19.24 $19.39 $19.24 $19.38 $19.01 40,814
2022-12-07 $18.80 $18.86 $18.72 $18.82 $18.46 57,437
2022-12-06 $19.16 $19.24 $19.00 $19.15 $18.79 36,657
2022-12-05 $19.23 $19.23 $18.79 $18.89 $18.53 61,095
2022-12-02 $18.27 $18.95 $18.27 $18.87 $18.51 22,191
2022-12-01 $18.43 $18.53 $18.38 $18.38 $18.03 32,805
2022-11-30 $18.33 $18.65 $18.33 $18.60 $18.25 18,396
2022-11-29 $17.67 $17.82 $17.67 $17.78 $17.44 8,030
2022-11-28 $16.79 $17.12 $16.79 $16.99 $16.99 12,665
2022-11-25 $16.93 $16.95 $16.86 $16.89 $16.89 3,866
2022-11-23 $17.08 $17.19 $17.08 $17.17 $17.17 30,099
2022-11-22 $16.90 $17.00 $16.88 $17.00 $17.00 29,613
2022-11-21 $17.19 $17.26 $17.11 $17.13 $17.13 24,961
2022-11-18 $17.58 $17.58 $17.39 $17.45 $17.45 17,284
2022-11-17 $17.24 $17.88 $17.24 $17.88 $17.88 6,721
2022-11-16 $17.73 $17.74 $17.53 $17.60 $17.60 18,293
2022-11-15 $18.00 $18.02 $17.75 $17.89 $17.89 12,995
2022-11-14 $17.14 $17.19 $17.04 $17.05 $17.05 14,076
2022-11-11 $16.83 $17.00 $16.83 $16.91 $16.91 10,824
2022-11-10 $16.15 $16.31 $16.12 $16.31 $16.31 10,427
2022-11-09 $15.66 $15.66 $15.45 $15.48 $15.48 14,238
2022-11-08 $15.98 $16.13 $15.90 $16.11 $16.11 30,218
2022-11-07 $16.25 $16.32 $16.07 $16.10 $16.10 21,630
2022-11-04 $16.13 $16.14 $15.85 $16.13 $16.13 9,656
2022-11-03 $14.76 $15.15 $14.74 $15.10 $15.10 12,335
2022-11-02 $14.99 $15.14 $14.91 $14.92 $14.92 40,888
2022-11-01 $14.99 $15.04 $14.78 $14.78 $14.78 11,566
2022-10-31 $14.17 $14.30 $14.17 $14.23 $14.23 7,330
2022-10-28 $14.42 $14.52 $14.37 $14.48 $14.48 26,343
2022-10-27 $15.00 $15.13 $14.92 $14.92 $14.92 315,551
2022-10-26 $14.80 $15.36 $14.80 $15.32 $15.32 332,711
2022-10-25 $14.66 $14.81 $14.62 $14.64 $14.64 24,205
2022-10-24 $14.64 $14.64 $14.22 $14.49 $14.49 51,618
2022-10-21 $15.68 $15.88 $15.68 $15.88 $15.88 21,446
2022-10-20 $15.74 $16.01 $15.74 $15.75 $15.75 6,731
2022-10-19 $15.94 $15.94 $15.68 $15.68 $15.68 8,880
2022-10-18 $16.55 $16.56 $16.25 $16.30 $16.30 8,538
2022-10-17 $16.34 $16.46 $16.33 $16.35 $16.35 13,834
2022-10-14 $16.34 $16.35 $15.92 $15.92 $15.92 9,220
2022-10-13 $15.65 $16.16 $15.65 $16.05 $16.05 12,618
2022-10-12 $16.12 $16.24 $16.11 $16.16 $16.16 6,678
2022-10-11 $16.32 $16.34 $16.10 $16.18 $16.18 14,565
2022-10-10 $16.75 $16.75 $16.50 $16.55 $16.55 25,856
2022-10-07 $17.27 $17.27 $17.07 $17.10 $17.10 5,269
2022-10-06 $17.58 $17.63 $17.53 $17.53 $17.53 1,457
2022-10-05 $17.71 $17.74 $17.56 $17.71 $17.71 5,454
2022-10-04 $17.39 $17.74 $17.39 $17.61 $17.61 12,349
2022-10-03 $16.91 $17.02 $16.79 $16.99 $16.99 16,420
2022-09-30 $16.82 $17.04 $16.82 $16.90 $16.90 10,018
2022-09-29 $17.05 $17.05 $16.90 $16.98 $16.98 8,608
2022-09-28 $17.10 $17.46 $17.10 $17.45 $17.45 17,935
2022-09-27 $17.47 $17.64 $17.25 $17.30 $17.30 9,848
2022-09-26 $17.44 $17.55 $17.36 $17.39 $17.39 13,033
2022-09-23 $17.39 $17.43 $17.23 $17.31 $17.31 49,867
2022-09-22 $17.80 $17.80 $17.66 $17.69 $17.69 15,766
2022-09-21 $18.08 $18.08 $17.77 $17.77 $17.77 34,425
2022-09-20 $18.30 $18.37 $18.21 $18.27 $18.27 6,372
2022-09-19 $18.19 $18.38 $18.19 $18.38 $18.38 6,767
2022-09-16 $18.50 $18.50 $18.26 $18.34 $18.34 18,134
2022-09-15 $18.83 $18.87 $18.69 $18.71 $18.71 12,319
2022-09-14 $18.92 $18.92 $18.77 $18.88 $18.88 14,610
2022-09-13 $19.02 $19.07 $18.84 $18.88 $18.88 23,539
2022-09-12 $19.33 $19.48 $19.33 $19.48 $19.48 2,273
2022-09-09 $19.13 $19.26 $19.13 $19.20 $19.20 7,034
2022-09-08 $18.88 $18.88 $18.75 $18.85 $18.85 7,561
2022-09-07 $18.96 $19.10 $18.85 $19.06 $19.06 53,769
2022-09-06 $19.00 $19.00 $18.84 $18.92 $18.92 30,185
2022-09-02 $19.32 $19.38 $19.14 $19.16 $19.16 42,703
2022-09-01 $19.48 $19.53 $19.41 $19.53 $19.53 10,149
2022-08-31 $19.76 $19.86 $19.68 $19.68 $19.68 3,102
2022-08-30 $19.68 $19.68 $19.27 $19.36 $19.36 11,135
2022-08-29 $19.93 $19.97 $19.79 $19.79 $19.79 14,037
2022-08-26 $20.54 $20.54 $19.93 $19.94 $19.94 16,383
2022-08-25 $19.76 $20.14 $19.74 $20.14 $20.14 16,658
2022-08-24 $19.05 $19.47 $19.03 $19.33 $19.33 16,413
2022-08-23 $19.27 $19.36 $19.27 $19.36 $19.36 3,001
2022-08-22 $19.25 $19.36 $19.25 $19.29 $19.29 12,437
2022-08-19 $19.33 $19.36 $19.22 $19.25 $19.25 6,387
2022-08-18 $19.50 $19.50 $19.29 $19.39 $19.39 24,750
2022-08-17 $19.63 $19.66 $19.52 $19.59 $19.59 8,929
2022-08-16 $19.60 $19.69 $19.58 $19.64 $19.64 18,095
2022-08-15 $19.68 $19.79 $19.60 $19.74 $19.74 21,672
2022-08-12 $19.60 $19.84 $19.60 $19.84 $19.84 22,753
2022-08-11 $19.72 $20.11 $19.72 $19.82 $19.82 6,848
2022-08-10 $19.38 $19.49 $19.29 $19.44 $19.44 29,079
2022-08-09 $19.50 $19.61 $19.47 $19.48 $19.48 6,075
2022-08-08 $19.67 $19.71 $19.54 $19.58 $19.58 11,548
2022-08-05 $19.64 $19.72 $19.61 $19.70 $19.70 34,131
2022-08-04 $19.93 $20.00 $19.76 $19.84 $19.84 19,139
2022-08-03 $19.42 $19.62 $19.32 $19.61 $19.61 9,036
2022-08-02 $19.18 $19.67 $19.18 $19.44 $19.44 51,238
2022-08-01 $19.56 $19.60 $19.36 $19.48 $19.48 12,224
2022-07-29 $19.73 $19.76 $19.61 $19.76 $19.76 19,771
2022-07-28 $20.46 $20.50 $19.92 $20.37 $20.37 28,622
2022-07-27 $20.43 $20.60 $20.27 $20.56 $20.56 23,789
2022-07-26 $20.69 $20.70 $20.38 $20.38 $20.38 10,094
2022-07-25 $20.46 $20.48 $20.35 $20.48 $20.48 39,989
2022-07-22 $20.69 $20.69 $20.36 $20.39 $20.39 16,348
2022-07-21 $20.85 $20.85 $20.68 $20.85 $20.85 18,177
2022-07-20 $20.79 $20.84 $20.68 $20.75 $20.75 6,584
2022-07-19 $20.86 $20.91 $20.82 $20.91 $20.91 75,448
2022-07-18 $20.84 $21.01 $20.72 $20.72 $20.72 15,972
2022-07-15 $20.41 $20.41 $20.16 $20.39 $20.39 33,889
2022-07-14 $20.77 $20.77 $20.53 $20.63 $20.63 11,033
2022-07-13 $20.62 $20.94 $20.62 $20.89 $20.89 20,333
2022-07-12 $20.97 $21.05 $20.85 $20.95 $20.95 3,957
2022-07-11 $21.28 $21.28 $21.05 $21.11 $21.11 18,603
2022-07-08 $22.00 $22.15 $21.87 $21.99 $21.99 39,658
2022-07-07 $21.99 $22.29 $21.99 $22.21 $22.21 66,595
2022-07-06 $21.78 $21.78 $21.52 $21.71 $21.71 39,241
2022-07-05 $21.72 $22.03 $21.55 $21.99 $21.99 42,727
2022-07-01 $21.96 $22.15 $21.96 $22.12 $22.12 7,355
2022-06-30 $21.91 $22.06 $21.71 $22.06 $22.06 13,437
2022-06-29 $21.99 $22.07 $21.93 $22.06 $22.06 17,239
2022-06-28 $22.47 $22.58 $22.12 $22.18 $22.18 30,086
2022-06-27 $22.40 $22.40 $22.13 $22.13 $22.13 11,752
2022-06-24 $21.92 $22.11 $21.92 $22.09 $22.09 15,325
2022-06-23 $21.43 $21.67 $21.30 $21.51 $21.51 18,724
2022-06-22 $21.12 $21.32 $21.09 $21.18 $21.18 13,564
2022-06-21 $21.40 $21.56 $21.33 $21.46 $21.46 15,912
2022-06-17 $21.27 $21.36 $20.81 $20.95 $20.95 10,388
2022-06-16 $20.86 $20.93 $20.64 $20.77 $20.63 14,523
2022-06-15 $21.32 $21.55 $21.20 $21.46 $21.32 20,874
2022-06-14 $20.79 $21.10 $20.76 $21.07 $20.93 31,170
2022-06-13 $20.82 $20.86 $20.36 $20.46 $20.32 19,540
2022-06-10 $21.65 $21.65 $21.21 $21.34 $21.20 71,377
2022-06-09 $21.71 $21.75 $21.29 $21.29 $21.15 37,341
2022-06-08 $21.75 $22.16 $21.75 $22.10 $21.95 48,490
2022-06-07 $21.05 $21.46 $21.05 $21.45 $21.31 21,939
2022-06-06 $21.20 $21.33 $20.97 $21.04 $20.90 32,943
2022-06-03 $20.74 $20.78 $20.53 $20.53 $20.39 16,727
2022-06-02 $20.44 $20.88 $20.44 $20.88 $20.74 11,315
2022-06-01 $20.61 $20.62 $20.20 $20.30 $20.17 16,089
2022-05-31 $20.69 $20.75 $20.44 $20.44 $20.30 39,495
2022-05-27 $19.81 $19.92 $19.70 $19.90 $19.77 10,736
2022-05-26 $19.41 $19.85 $19.41 $19.85 $19.72 10,573
2022-05-25 $19.12 $19.21 $19.03 $19.17 $19.04 10,089
2022-05-24 $19.23 $19.25 $18.92 $19.00 $18.87 15,939
2022-05-23 $19.70 $19.77 $19.62 $19.68 $19.55 12,692
2022-05-20 $19.95 $19.95 $19.48 $19.72 $19.59 29,951
2022-05-19 $19.39 $19.74 $19.39 $19.71 $19.58 9,971
2022-05-18 $19.49 $19.63 $19.23 $19.23 $19.10 25,482
2022-05-17 $19.83 $19.96 $19.54 $19.75 $19.62 20,269
2022-05-16 $19.20 $19.35 $19.15 $19.23 $19.10 8,658
2022-05-13 $18.91 $19.27 $18.91 $19.27 $19.14 15,373
2022-05-12 $18.47 $18.79 $18.24 $18.60 $18.48 58,170
2022-05-11 $18.84 $18.98 $18.49 $18.49 $18.37 14,020
2022-05-10 $18.71 $18.74 $18.31 $18.49 $18.37 13,599
2022-05-09 $18.47 $18.66 $18.20 $18.27 $18.15 52,600
2022-05-06 $19.19 $19.19 $18.87 $18.90 $18.77 19,039
2022-05-05 $19.85 $19.89 $19.32 $19.47 $19.34 25,669
2022-05-04 $19.98 $20.50 $19.90 $20.45 $20.31 26,100
2022-05-03 $20.30 $20.43 $20.27 $20.36 $20.22 33,432
2022-05-02 $19.83 $20.19 $19.82 $20.09 $19.96 22,321
2022-04-29 $20.37 $20.47 $19.99 $19.99 $19.86 37,067
2022-04-28 $19.25 $19.31 $19.01 $19.26 $19.13 8,726
2022-04-27 $18.90 $19.25 $18.90 $19.09 $18.96 67,371
2022-04-26 $18.83 $18.83 $18.48 $18.49 $18.37 53,180
2022-04-25 $18.70 $18.94 $18.56 $18.94 $18.81 36,352
2022-04-22 $19.39 $19.73 $19.28 $19.28 $19.15 29,548
2022-04-21 $19.73 $19.76 $19.16 $19.20 $19.07 58,015
2022-04-20 $20.33 $20.33 $19.86 $19.90 $19.77 28,047
2022-04-19 $20.30 $20.50 $20.18 $20.47 $20.33 25,585
2022-04-18 $20.58 $20.63 $20.43 $20.63 $20.49 18,661
2022-04-14 $20.93 $20.97 $20.75 $20.75 $20.61 7,234
2022-04-13 $20.74 $21.01 $20.68 $20.99 $20.85 151,305
2022-04-12 $20.96 $20.96 $20.63 $20.66 $20.52 49,231
2022-04-11 $20.88 $20.95 $20.60 $20.71 $20.57 53,755
2022-04-08 $21.16 $21.36 $21.16 $21.19 $21.05 81,224
2022-04-07 $21.34 $21.34 $21.00 $21.14 $21.00 174,648
2022-04-06 $21.67 $21.67 $21.38 $21.52 $21.38 49,160
2022-04-05 $22.33 $22.33 $21.80 $21.86 $21.71 49,111
2022-04-04 $22.21 $22.44 $22.06 $22.44 $22.29 47,596
2022-04-01 $22.00 $22.07 $21.62 $21.73 $21.59 18,086
2022-03-31 $21.51 $21.52 $21.07 $21.08 $20.94 28,969
2022-03-30 $21.73 $22.06 $21.70 $21.77 $21.63 16,016
2022-03-29 $21.87 $21.89 $21.68 $21.72 $21.58 9,660
2022-03-28 $21.22 $21.35 $21.08 $21.32 $21.18 9,163
2022-03-25 $21.01 $21.16 $20.97 $21.09 $20.95 13,540
2022-03-24 $21.56 $21.60 $21.27 $21.56 $21.42 14,377
2022-03-23 $21.63 $22.10 $21.45 $21.74 $21.60 17,875
2022-03-22 $21.73 $22.03 $21.69 $21.88 $21.73 21,632
2022-03-21 $21.29 $21.36 $20.86 $21.11 $20.97 30,961
2022-03-18 $20.95 $22.18 $20.93 $21.94 $21.80 91,023
2022-03-17 $21.06 $21.06 $20.60 $20.90 $20.76 80,747
2022-03-16 $20.34 $21.73 $20.05 $21.73 $21.59 114,925
2022-03-15 $17.73 $18.33 $17.54 $18.14 $18.02 90,613
2022-03-14 $18.86 $19.01 $18.28 $18.33 $18.21 88,906
2022-03-11 $20.61 $20.61 $19.70 $19.72 $19.59 480,078
2022-03-10 $20.79 $20.79 $20.38 $20.52 $20.38 40,087
2022-03-09 $21.16 $21.39 $21.11 $21.37 $21.23 27,963
2022-03-08 $21.17 $21.34 $20.81 $21.04 $20.90 44,558
2022-03-07 $21.68 $21.80 $21.28 $21.28 $21.14 40,777
2022-03-04 $22.22 $22.37 $21.96 $22.01 $21.86 41,934
2022-03-03 $23.03 $23.04 $22.52 $22.55 $22.40 24,085
2022-03-02 $23.28 $23.28 $22.90 $23.14 $22.99 25,244
2022-03-01 $23.42 $23.51 $23.18 $23.28 $23.13 17,825
2022-02-28 $23.12 $23.39 $23.12 $23.34 $23.19 15,761
2022-02-25 $23.40 $23.51 $23.11 $23.50 $23.34 79,739
2022-02-24 $22.67 $23.41 $22.52 $23.40 $23.24 55,577
2022-02-23 $23.98 $24.02 $23.51 $23.55 $23.39 13,729
2022-02-22 $23.97 $24.02 $23.73 $23.81 $23.65 44,703
2022-02-18 $24.65 $24.65 $24.36 $24.41 $24.25 14,821
2022-02-17 $25.00 $25.22 $24.85 $24.91 $24.74 18,513
2022-02-16 $24.93 $25.18 $24.89 $25.09 $24.92 10,831
2022-02-15 $24.74 $25.06 $24.74 $25.00 $24.83 11,855
2022-02-14 $24.55 $24.60 $24.38 $24.52 $24.36 10,663
2022-02-11 $25.13 $25.21 $24.62 $24.66 $24.50 17,580
2022-02-10 $25.14 $25.57 $25.06 $25.22 $25.05 19,603
2022-02-09 $25.15 $25.40 $25.09 $25.39 $25.23 21,296
2022-02-08 $24.52 $24.90 $24.52 $24.90 $24.73 12,837
2022-02-07 $24.61 $24.69 $24.56 $24.56 $24.40 13,539
2022-02-04 $24.59 $24.80 $24.48 $24.75 $24.58 18,964
2022-02-03 $24.57 $24.77 $24.55 $24.57 $24.41 19,753
2022-02-02 $25.10 $25.11 $24.63 $24.73 $24.57 16,693
2022-02-01 $24.87 $24.96 $24.63 $24.95 $24.78 17,799
2022-01-31 $24.11 $24.78 $24.10 $24.78 $24.62 13,952
2022-01-28 $23.60 $23.73 $23.40 $23.73 $23.57 23,274
2022-01-27 $24.22 $24.22 $23.85 $23.85 $23.69 32,281
2022-01-26 $24.95 $24.95 $24.29 $24.31 $24.15 24,100
2022-01-25 $24.70 $24.87 $24.59 $24.75 $24.59 28,726
2022-01-24 $24.91 $24.94 $24.37 $24.82 $24.66 57,440
2022-01-21 $25.64 $25.71 $25.17 $25.21 $25.04 26,904
2022-01-20 $25.98 $26.14 $25.66 $25.73 $25.56 71,857
2022-01-19 $25.13 $25.19 $25.04 $25.08 $24.91 31,023
2022-01-18 $24.74 $25.06 $24.74 $24.94 $24.77 162,792
2022-01-14 $25.08 $25.32 $25.03 $25.22 $25.05 29,612
2022-01-13 $25.40 $25.40 $25.00 $25.03 $24.86 22,342
2022-01-12 $25.67 $25.78 $25.54 $25.73 $25.56 38,983
2022-01-11 $24.72 $25.24 $24.67 $25.24 $25.07 23,119
2022-01-10 $24.67 $24.70 $24.39 $24.57 $24.41 19,795
2022-01-07 $24.44 $24.63 $24.36 $24.58 $24.42 73,117
2022-01-06 $24.00 $24.26 $23.90 $24.21 $24.05 13,291
2022-01-05 $24.05 $24.34 $23.88 $23.89 $23.73 36,079
2022-01-04 $24.62 $24.64 $24.30 $24.41 $24.25 29,100
2022-01-03 $24.80 $24.88 $24.51 $24.86 $24.69 21,017
2021-12-31 $24.79 $25.07 $24.75 $24.82 $24.66 72,401
2021-12-30 $24.07 $25.06 $24.07 $24.97 $24.80 137,099
2021-12-29 $24.20 $24.20 $23.91 $24.06 $23.90 47,616
2021-12-28 $24.57 $24.58 $24.43 $24.43 $24.27 333,895
2021-12-27 $24.73 $24.96 $24.67 $24.74 $24.57 49,704
2021-12-23 $24.56 $24.88 $24.55 $24.86 $24.69 59,315
2021-12-22 $24.46 $24.62 $24.38 $24.58 $24.42 25,587
2021-12-21 $24.22 $24.70 $24.22 $24.67 $24.51 31,004
2021-12-20 $24.20 $24.20 $23.90 $24.00 $23.84 34,349
2021-12-17 $24.39 $24.69 $24.26 $24.61 $24.45 32,802
2021-12-16 $25.13 $25.22 $24.76 $24.82 $24.66 17,677
2021-12-15 $24.95 $24.95 $24.44 $24.78 $24.62 31,377
2021-12-14 $25.05 $25.36 $25.05 $25.32 $25.15 37,705
2021-12-13 $25.64 $25.65 $25.24 $25.41 $25.24 23,138
2021-12-10 $26.10 $26.23 $26.00 $26.13 $25.61 31,411
2021-12-09 $26.17 $26.37 $26.10 $26.16 $25.64 15,233
2021-12-08 $25.88 $26.25 $25.84 $26.10 $25.58 226,449
2021-12-07 $25.91 $26.00 $25.81 $25.84 $25.33 41,627
2021-12-06 $24.97 $25.53 $24.87 $25.53 $25.02 74,667
2021-12-03 $25.64 $25.64 $24.91 $25.02 $24.52 83,324
2021-12-02 $25.84 $26.01 $25.49 $25.74 $25.23 41,138
2021-12-01 $26.07 $26.20 $25.62 $25.62 $25.11 30,624
2021-11-30 $25.92 $26.06 $25.57 $25.81 $25.30 27,051
2021-11-29 $26.14 $26.14 $25.88 $25.95 $25.43 31,453
2021-11-26 $26.19 $26.26 $25.94 $26.05 $25.53 17,181
2021-11-24 $26.56 $26.79 $26.51 $26.79 $26.26 8,639
2021-11-23 $26.79 $26.99 $26.62 $26.68 $26.15 16,575
2021-11-22 $27.06 $27.12 $26.71 $26.85 $26.32 28,875
2021-11-19 $27.13 $27.31 $27.06 $27.09 $26.55 26,145
2021-11-18 $27.21 $27.21 $26.83 $26.97 $26.44 36,920
2021-11-17 $28.10 $28.10 $27.65 $27.72 $27.17 18,468
2021-11-16 $27.98 $28.07 $27.88 $28.00 $27.44 11,684
2021-11-15 $27.93 $27.94 $27.66 $27.69 $27.14 26,469
2021-11-12 $27.76 $27.92 $27.70 $27.92 $27.36 25,766
2021-11-11 $27.55 $27.88 $27.55 $27.85 $27.30 26,197
2021-11-10 $27.03 $27.26 $26.88 $27.03 $26.49 23,757
2021-11-09 $26.84 $26.97 $26.71 $26.74 $26.21 36,783
2021-11-08 $26.90 $27.01 $26.84 $26.97 $26.43 16,306
2021-11-05 $27.02 $27.02 $26.65 $26.70 $26.17 25,230
2021-11-04 $27.44 $27.48 $27.07 $27.08 $26.54 16,888
2021-11-03 $27.14 $27.23 $27.00 $27.23 $26.69 9,549
2021-11-02 $27.20 $27.25 $26.93 $26.95 $26.41 20,213
2021-11-01 $27.21 $27.76 $27.21 $27.74 $27.19 21,141
2021-10-29 $27.55 $27.57 $27.25 $27.31 $26.77 16,733
2021-10-28 $27.67 $27.82 $27.57 $27.82 $27.27 9,665
2021-10-27 $27.81 $28.06 $27.70 $27.79 $27.24 16,474
2021-10-26 $28.51 $28.51 $28.03 $28.03 $27.47 21,192
2021-10-25 $28.65 $28.73 $28.45 $28.70 $28.13 31,005
2021-10-22 $28.70 $28.91 $28.48 $28.54 $27.97 18,873
2021-10-21 $28.50 $28.61 $28.50 $28.56 $27.99 10,864
2021-10-20 $28.80 $28.80 $28.50 $28.64 $28.07 17,424
2021-10-19 $28.22 $28.59 $28.20 $28.56 $27.99 22,613
2021-10-18 $27.76 $27.97 $27.74 $27.90 $27.34 12,002
2021-10-15 $27.58 $27.85 $27.54 $27.79 $27.24 12,926
2021-10-14 $27.57 $27.57 $27.38 $27.48 $26.93 25,339
2021-10-13 $27.45 $27.68 $27.42 $27.67 $27.11 38,122
2021-10-12 $27.29 $27.31 $27.05 $27.06 $26.52 9,433
2021-10-11 $27.63 $27.66 $27.25 $27.25 $26.71 15,775
2021-10-08 $27.21 $27.36 $27.12 $27.33 $26.78 17,912
2021-10-07 $26.62 $27.19 $26.62 $27.11 $26.57 32,992
2021-10-06 $25.70 $26.07 $25.70 $26.07 $25.55 10,756
2021-10-05 $25.82 $26.20 $25.82 $26.10 $25.58 17,945
2021-10-04 $26.02 $26.02 $25.68 $25.80 $25.29 25,102
2021-10-01 $26.67 $26.67 $26.21 $26.40 $25.87 23,850
2021-09-30 $26.55 $26.81 $26.55 $26.66 $26.13 55,716
2021-09-29 $26.52 $26.65 $26.30 $26.30 $25.77 12,967
2021-09-28 $26.76 $26.81 $26.50 $26.56 $26.03 8,063
2021-09-27 $26.23 $26.66 $26.18 $26.61 $26.08 17,750
2021-09-24 $26.45 $26.46 $26.24 $26.28 $25.76 126,539
2021-09-23 $26.79 $26.85 $26.70 $26.85 $26.32 346,737
2021-09-22 $26.77 $27.21 $26.77 $26.94 $26.40 93,304
2021-09-21 $26.41 $26.51 $26.34 $26.40 $25.87 22,815
2021-09-20 $26.39 $26.54 $26.00 $26.19 $25.67 52,357
2021-09-17 $27.36 $27.38 $27.17 $27.29 $26.75 18,887
2021-09-16 $27.02 $27.13 $26.90 $27.10 $26.56 28,563
2021-09-15 $27.46 $27.53 $27.23 $27.53 $26.98 45,081
2021-09-14 $28.02 $28.02 $27.75 $27.75 $27.20 18,494
2021-09-13 $28.41 $28.48 $28.24 $28.42 $27.85 29,665
2021-09-10 $28.88 $28.90 $28.52 $28.52 $27.95 13,572
2021-09-09 $28.43 $28.68 $28.30 $28.61 $28.04 34,660
2021-09-08 $29.21 $29.21 $28.79 $28.89 $28.31 11,210
2021-09-07 $29.02 $29.43 $29.02 $29.25 $28.67 31,633
2021-09-03 $28.46 $28.58 $28.42 $28.55 $27.98 7,190
2021-09-02 $28.83 $28.83 $28.52 $28.52 $27.96 34,809
2021-09-01 $28.27 $28.79 $28.27 $28.74 $28.17 30,937
2021-08-31 $27.90 $28.04 $27.82 $28.00 $27.44 42,288
2021-08-30 $27.32 $27.42 $27.09 $27.42 $26.87 47,281
2021-08-27 $27.31 $27.41 $27.26 $27.31 $26.77 18,138
2021-08-26 $27.47 $27.56 $27.35 $27.35 $26.81 32,216
2021-08-25 $27.72 $27.72 $27.60 $27.72 $27.17 24,229
2021-08-24 $27.47 $27.92 $27.47 $27.92 $27.36 28,060
2021-08-23 $26.50 $26.80 $26.39 $26.78 $26.25 41,034
2021-08-20 $26.25 $26.57 $26.15 $26.26 $25.74 48,369
2021-08-19 $26.52 $26.67 $26.34 $26.43 $25.90 33,510
2021-08-18 $27.14 $27.27 $27.04 $27.04 $26.50 49,301
2021-08-17 $26.84 $27.10 $26.80 $26.85 $26.32 32,204
2021-08-16 $27.80 $27.80 $27.56 $27.67 $27.12 30,478
2021-08-13 $28.21 $28.21 $28.13 $28.19 $27.63 312,620
2021-08-12 $28.48 $28.48 $28.22 $28.35 $27.79 22,580
2021-08-11 $28.95 $28.95 $28.60 $28.73 $28.16 48,117
2021-08-10 $28.83 $28.83 $28.58 $28.62 $28.05 20,533
2021-08-09 $28.21 $28.45 $28.18 $28.39 $27.82 24,085
2021-08-06 $28.20 $28.22 $27.85 $27.92 $27.36 20,127
2021-08-05 $28.18 $28.32 $28.13 $28.25 $27.69 6,975
2021-08-04 $28.45 $28.61 $28.40 $28.51 $27.94 18,770
2021-08-03 $28.10 $28.12 $27.94 $28.12 $27.56 39,356
2021-08-02 $28.25 $28.53 $28.25 $28.45 $27.88 41,513
2021-07-30 $27.78 $28.12 $27.78 $28.06 $27.50 16,355
2021-07-29 $28.46 $28.54 $28.04 $28.17 $27.61 22,658
2021-07-28 $27.57 $28.38 $27.55 $28.28 $27.72 43,508
2021-07-27 $26.64 $26.85 $26.20 $26.82 $26.29 89,081
2021-07-26 $28.25 $28.43 $27.89 $27.91 $27.35 79,766
2021-07-23 $29.75 $29.75 $29.33 $29.52 $28.94 41,441
2021-07-22 $30.64 $30.64 $30.44 $30.52 $29.91 5,597
2021-07-21 $30.18 $30.50 $30.17 $30.50 $29.89 9,073
2021-07-20 $30.15 $30.31 $30.03 $30.24 $29.64 43,046
2021-07-19 $30.27 $30.30 $30.07 $30.29 $29.69 21,092
2021-07-16 $31.11 $31.11 $30.73 $30.73 $30.12 19,052
2021-07-15 $31.01 $31.23 $30.98 $31.07 $30.45 21,758
2021-07-14 $31.08 $31.08 $30.77 $30.80 $30.19 12,884
2021-07-13 $30.76 $31.05 $30.76 $30.88 $30.27 18,541
2021-07-12 $30.50 $30.54 $30.40 $30.49 $29.88 20,869
2021-07-09 $30.39 $30.71 $30.30 $30.65 $30.04 13,302
2021-07-08 $29.81 $29.93 $29.64 $29.84 $29.25 31,754
2021-07-07 $31.13 $31.13 $30.70 $30.74 $30.13 32,360
2021-07-06 $31.09 $31.09 $30.75 $30.91 $30.29 56,872
2021-07-02 $31.74 $31.75 $31.58 $31.73 $31.10 38,490
2021-07-01 $32.44 $32.46 $32.01 $32.17 $31.53 14,599
2021-06-30 $32.38 $32.49 $32.36 $32.41 $31.76 12,047
2021-06-29 $32.48 $32.75 $32.40 $32.75 $32.09 10,334
2021-06-28 $32.79 $32.89 $32.79 $32.82 $32.17 13,206
2021-06-25 $32.54 $32.68 $32.44 $32.68 $32.03 14,870
2021-06-24 $31.96 $32.14 $31.96 $32.14 $31.50 6,279
2021-06-23 $31.80 $31.92 $31.72 $31.74 $31.11 7,801
2021-06-22 $31.28 $31.41 $31.28 $31.37 $30.75 21,652
2021-06-21 $31.56 $31.61 $31.32 $31.58 $30.95 17,903
2021-06-18 $31.73 $31.74 $31.60 $31.69 $31.06 268,253
2021-06-17 $31.58 $31.76 $31.58 $31.72 $31.09 11,491
2021-06-16 $31.49 $31.59 $31.16 $31.23 $30.61 18,350
2021-06-15 $31.92 $31.94 $31.72 $31.72 $31.09 35,444
2021-06-14 $32.05 $32.22 $32.05 $32.16 $31.52 9,214
2021-06-11 $32.11 $32.11 $31.99 $32.10 $31.46 139,022
2021-06-10 $32.07 $32.25 $32.07 $32.19 $31.55 6,999
2021-06-09 $32.15 $32.26 $32.01 $32.01 $31.35 24,089
2021-06-08 $32.14 $32.18 $32.00 $32.09 $31.43 89,114
2021-06-07 $32.31 $32.31 $32.12 $32.28 $31.61 26,497
2021-06-04 $32.46 $32.58 $32.46 $32.58 $31.91 21,475
2021-06-03 $32.39 $32.41 $32.23 $32.27 $31.60 21,176
2021-06-02 $32.92 $32.93 $32.81 $32.93 $32.25 30,633
2021-06-01 $33.03 $33.08 $32.82 $33.05 $32.37 39,824
2021-05-28 $32.04 $32.27 $32.04 $32.25 $31.58 25,480
2021-05-27 $32.24 $32.28 $32.12 $32.28 $31.62 9,533
2021-05-26 $32.18 $32.23 $32.11 $32.19 $31.53 34,493
2021-05-25 $31.97 $32.12 $31.97 $32.00 $31.34 82,584
2021-05-24 $31.28 $31.47 $31.24 $31.37 $30.72 34,786
2021-05-21 $31.52 $31.54 $31.18 $31.22 $30.58 17,292
2021-05-20 $31.51 $31.78 $31.51 $31.67 $31.02 10,583
2021-05-19 $31.13 $31.49 $31.13 $31.49 $30.84 22,235
2021-05-18 $31.30 $31.59 $31.30 $31.42 $30.77 23,217
2021-05-17 $31.00 $31.16 $30.94 $31.10 $30.46 27,598
2021-05-14 $30.54 $30.85 $30.41 $30.82 $30.18 73,317
2021-05-13 $30.69 $30.70 $30.03 $30.10 $29.48 29,934
2021-05-12 $30.99 $31.06 $30.57 $30.62 $29.99 40,328
2021-05-11 $30.36 $31.07 $30.36 $31.06 $30.42 20,593
2021-05-10 $31.36 $31.37 $30.83 $30.85 $30.21 38,633
2021-05-07 $31.72 $31.92 $31.71 $31.77 $31.11 9,074
2021-05-06 $31.63 $31.81 $31.59 $31.72 $31.06 27,410
2021-05-05 $31.78 $31.89 $31.70 $31.71 $31.06 7,548
2021-05-04 $31.94 $31.98 $31.50 $31.69 $31.04 19,701
2021-05-03 $32.13 $32.32 $32.02 $32.05 $31.39 19,161
2021-04-30 $32.22 $32.33 $32.10 $32.12 $31.46 18,571
2021-04-29 $32.93 $32.93 $32.40 $32.62 $31.94 34,423
2021-04-28 $32.81 $32.90 $32.72 $32.81 $32.13 27,068
2021-04-27 $32.63 $32.71 $32.54 $32.55 $31.88 30,044
2021-04-26 $32.40 $32.51 $32.34 $32.48 $31.81 66,192
2021-04-23 $32.77 $32.91 $32.77 $32.91 $32.23 69,570
2021-04-22 $32.33 $32.62 $32.28 $32.39 $31.72 51,485
2021-04-21 $31.96 $32.31 $31.90 $32.31 $31.64 17,145
2021-04-20 $32.28 $32.36 $31.98 $32.08 $31.42 32,243
2021-04-19 $32.29 $32.37 $32.08 $32.24 $31.57 568,620
2021-04-16 $32.37 $32.37 $32.20 $32.25 $31.58 20,507
2021-04-15 $32.19 $32.20 $32.09 $32.11 $31.45 33,252
2021-04-14 $32.40 $32.40 $31.91 $31.99 $31.33 1,005,338
2021-04-13 $31.94 $32.17 $31.90 $32.11 $31.45 13,201
2021-04-12 $31.99 $32.06 $31.87 $32.05 $31.39 45,739
2021-04-09 $32.08 $32.08 $31.96 $32.07 $31.41 15,197
2021-04-08 $32.53 $32.60 $32.42 $32.42 $31.75 22,186
2021-04-07 $32.18 $32.23 $31.93 $32.06 $31.40 150,223
2021-04-06 $32.70 $33.21 $32.62 $32.98 $32.30 12,980
2021-04-05 $32.90 $32.90 $32.69 $32.76 $32.08 18,383
2021-04-01 $32.90 $32.96 $32.61 $32.67 $32.00 29,531
2021-03-31 $31.95 $32.21 $31.95 $32.18 $31.52 185,707
2021-03-30 $31.80 $32.15 $31.79 $32.04 $31.38 16,295
2021-03-29 $31.78 $31.91 $31.68 $31.82 $31.16 38,366
2021-03-26 $31.42 $32.00 $31.19 $32.00 $31.34 38,480
2021-03-25 $31.13 $31.48 $31.13 $31.21 $30.57 18,979
2021-03-24 $32.20 $32.20 $31.29 $31.33 $30.68 45,622
2021-03-23 $32.75 $32.90 $32.66 $32.70 $32.02 31,956
2021-03-22 $33.32 $33.39 $33.14 $33.28 $32.59 21,397
2021-03-19 $32.97 $33.44 $32.97 $33.44 $32.75 5,298
2021-03-18 $33.40 $33.42 $33.15 $33.15 $32.47 10,831
2021-03-17 $33.06 $33.57 $32.89 $33.47 $32.78 55,833
2021-03-16 $33.25 $33.47 $33.16 $33.35 $32.66 15,137
2021-03-15 $32.95 $33.17 $32.83 $33.16 $32.48 14,620
2021-03-12 $33.13 $33.33 $33.00 $33.33 $32.64 26,023
2021-03-11 $33.85 $34.25 $33.70 $34.23 $33.52 20,766
2021-03-10 $33.51 $33.51 $32.73 $32.85 $32.17 30,147
2021-03-09 $32.73 $33.40 $32.73 $33.31 $32.62 36,387
2021-03-08 $32.66 $32.66 $32.11 $32.17 $31.51 36,839
2021-03-05 $33.78 $33.78 $32.91 $33.58 $32.89 28,567
2021-03-04 $34.00 $34.15 $33.11 $33.35 $32.66 30,305
2021-03-03 $34.98 $35.11 $34.50 $34.51 $33.80 29,398
2021-03-02 $34.95 $34.98 $34.60 $34.60 $33.89 41,968
2021-03-01 $35.04 $35.35 $34.87 $35.32 $34.59 28,243
2021-02-26 $34.50 $34.52 $34.00 $34.29 $33.58 46,983
2021-02-25 $35.41 $35.52 $34.64 $34.67 $33.95 47,570
2021-02-24 $35.23 $35.47 $34.92 $35.41 $34.68 48,564
2021-02-23 $35.67 $36.35 $35.12 $36.22 $35.47 80,460
2021-02-22 $36.44 $36.62 $36.13 $36.13 $35.38 47,128
2021-02-19 $37.81 $37.89 $37.64 $37.72 $36.94 17,290
2021-02-18 $37.24 $37.47 $36.97 $37.40 $36.63 58,038
2021-02-17 $38.29 $38.35 $38.05 $38.31 $37.52 21,519
2021-02-16 $38.17 $38.31 $38.01 $38.05 $37.26 53,041
2021-02-12 $37.82 $38.16 $37.80 $37.97 $37.19 50,564
2021-02-11 $37.88 $38.16 $37.85 $37.98 $37.20 22,464
2021-02-10 $37.63 $37.73 $37.17 $37.40 $36.63 29,741
2021-02-09 $36.65 $37.12 $36.63 $37.12 $36.35 12,698
2021-02-08 $36.38 $36.49 $36.36 $36.43 $35.68 49,446
2021-02-05 $36.17 $36.37 $36.09 $36.36 $35.61 13,121
2021-02-04 $36.18 $36.18 $35.94 $36.09 $35.34 17,457
2021-02-03 $36.23 $36.25 $36.09 $36.16 $35.41 23,678
2021-02-02 $35.91 $35.91 $35.61 $35.85 $35.11 17,743
2021-02-01 $35.19 $35.42 $35.01 $35.40 $34.67 15,386
2021-01-29 $34.67 $34.78 $34.31 $34.49 $33.78 29,804
2021-01-28 $34.73 $35.16 $34.55 $35.12 $34.39 64,383
2021-01-27 $35.28 $35.48 $35.05 $35.07 $34.35 33,281
2021-01-26 $36.22 $36.23 $36.05 $36.23 $35.48 26,904
2021-01-25 $36.96 $36.96 $36.33 $36.65 $35.89 49,204
2021-01-22 $35.48 $35.92 $35.48 $35.78 $35.04 15,840
2021-01-21 $35.81 $35.91 $35.58 $35.86 $35.12 47,272
2021-01-20 $35.84 $36.00 $35.75 $35.91 $35.17 35,678
2021-01-19 $34.88 $34.98 $34.67 $34.89 $34.17 29,026
2021-01-15 $33.91 $33.91 $33.64 $33.69 $32.99 13,637
2021-01-14 $34.04 $34.09 $33.79 $33.80 $33.10 20,284
2021-01-13 $33.36 $33.72 $33.27 $33.56 $32.87 16,846
2021-01-12 $33.33 $33.42 $33.27 $33.28 $32.59 13,549
2021-01-11 $32.97 $33.17 $32.96 $32.97 $32.29 37,098
2021-01-08 $33.02 $33.53 $32.83 $33.51 $32.82 39,629
2021-01-07 $32.56 $32.63 $32.26 $32.59 $31.92 19,576
2021-01-06 $32.75 $32.97 $32.28 $32.39 $31.72 61,821
2021-01-05 $32.26 $32.99 $32.26 $32.99 $32.31 14,487
2021-01-04 $32.17 $32.31 $31.83 $31.91 $31.25 32,900
2020-12-31 $32.19 $32.19 $31.61 $31.81 $31.15 22,603
2020-12-30 $31.78 $31.84 $31.64 $31.80 $31.14 17,807
2020-12-29 $30.75 $31.13 $30.75 $31.11 $30.47 26,402
2020-12-28 $30.49 $30.57 $30.40 $30.45 $29.82 25,025
2020-12-24 $30.79 $30.81 $30.33 $30.53 $29.90 32,446
2020-12-23 $31.42 $31.42 $31.27 $31.35 $30.70 9,104
2020-12-22 $31.32 $31.32 $31.11 $31.13 $30.49 9,439
2020-12-21 $31.05 $31.45 $31.05 $31.40 $30.75 12,691
2020-12-18 $31.50 $31.53 $31.47 $31.52 $30.87 19,868
2020-12-17 $31.58 $31.63 $31.41 $31.59 $30.94 10,602
2020-12-16 $31.10 $31.28 $31.10 $31.24 $30.59 7,728
2020-12-15 $30.89 $30.99 $30.76 $30.99 $30.35 16,628
2020-12-14 $30.93 $30.97 $30.83 $30.85 $30.21 16,880
2020-12-11 $31.38 $31.41 $31.23 $31.25 $30.36 18,728
2020-12-10 $31.15 $31.56 $31.15 $31.53 $30.63 10,648
2020-12-09 $31.53 $31.53 $31.11 $31.16 $30.27 36,009
2020-12-08 $31.61 $31.71 $31.47 $31.70 $30.80 12,807
2020-12-07 $31.54 $31.66 $31.54 $31.61 $30.71 33,105
2020-12-04 $31.86 $31.86 $31.73 $31.77 $30.86 6,845
2020-12-03 $31.63 $31.88 $31.63 $31.73 $30.83 14,183
2020-12-02 $31.35 $31.57 $31.30 $31.48 $30.58 29,213
2020-12-01 $31.78 $31.80 $31.64 $31.66 $30.76 19,598
2020-11-30 $31.82 $31.82 $31.43 $31.43 $30.53 21,957
2020-11-27 $32.31 $32.42 $32.27 $32.38 $31.46 16,118
2020-11-25 $31.76 $31.89 $31.70 $31.89 $30.98 35,842
2020-11-24 $32.17 $32.17 $31.90 $32.15 $31.23 47,401
2020-11-23 $32.19 $32.19 $31.79 $31.92 $31.01 23,545
2020-11-20 $31.70 $32.07 $31.70 $32.03 $31.12 19,688
2020-11-19 $31.26 $31.58 $31.26 $31.54 $30.64 17,247
2020-11-18 $31.50 $31.50 $31.33 $31.38 $30.48 15,520
2020-11-17 $31.51 $31.62 $31.44 $31.54 $30.64 6,383
2020-11-16 $31.63 $31.89 $31.61 $31.66 $30.75 890,011
2020-11-13 $31.77 $31.85 $31.46 $31.62 $30.72 22,820
2020-11-12 $31.66 $31.87 $31.25 $31.27 $30.38 29,480
2020-11-11 $30.85 $31.38 $30.85 $31.34 $30.45 23,592
2020-11-10 $31.81 $31.81 $31.02 $31.20 $30.31 34,271
2020-11-09 $33.35 $33.35 $32.31 $32.31 $31.39 35,841
2020-11-06 $32.27 $32.58 $32.22 $32.51 $31.58 19,767
2020-11-05 $32.57 $32.57 $32.08 $32.45 $31.53 27,118
2020-11-04 $31.49 $32.12 $31.36 $31.99 $31.08 27,701
2020-11-03 $30.63 $30.87 $30.49 $30.71 $29.84 31,618
2020-11-02 $31.10 $31.10 $30.78 $31.05 $30.16 24,262
2020-10-30 $30.83 $30.83 $30.41 $30.55 $29.68 21,330
2020-10-29 $30.90 $31.17 $30.90 $31.10 $30.21 12,732
2020-10-28 $30.65 $30.65 $30.39 $30.50 $29.63 10,131
2020-10-27 $30.63 $31.05 $30.63 $31.04 $30.15 27,942
2020-10-26 $30.53 $30.71 $30.20 $30.47 $29.60 25,220
2020-10-23 $30.66 $30.80 $30.48 $30.80 $29.92 7,994
2020-10-22 $30.87 $30.89 $30.67 $30.74 $29.86 8,499
2020-10-21 $30.88 $31.04 $30.82 $30.82 $29.94 16,928
2020-10-20 $30.62 $30.85 $30.62 $30.80 $29.92 18,232
2020-10-19 $30.56 $30.74 $30.37 $30.37 $29.51 16,548
2020-10-16 $30.49 $30.68 $30.45 $30.54 $29.67 13,689
2020-10-15 $30.01 $30.19 $30.01 $30.17 $29.31 8,737
2020-10-14 $30.71 $30.78 $30.46 $30.46 $29.60 6,881
2020-10-13 $30.69 $30.76 $30.54 $30.76 $29.89 5,828
2020-10-12 $30.54 $30.78 $30.48 $30.72 $29.84 13,023
2020-10-09 $29.83 $30.06 $29.82 $30.04 $29.18 2,991
2020-10-08 $29.74 $29.89 $29.74 $29.85 $29.00 11,006
2020-10-07 $29.65 $29.71 $29.59 $29.66 $28.82 5,947
2020-10-06 $29.30 $29.50 $29.30 $29.37 $28.54 5,479
2020-10-05 $29.01 $29.09 $28.95 $29.09 $28.26 11,262
2020-10-02 $28.87 $29.29 $28.87 $28.96 $28.13 12,088
2020-10-01 $29.38 $29.38 $29.15 $29.27 $28.44 12,092
2020-09-30 $28.76 $29.09 $28.76 $29.09 $28.26 15,973
2020-09-29 $28.36 $28.46 $28.31 $28.41 $27.60 9,868
2020-09-28 $28.34 $28.37 $28.28 $28.37 $27.56 10,298
2020-09-25 $27.85 $28.06 $27.63 $28.06 $27.26 7,722
2020-09-24 $28.10 $28.29 $28.00 $28.18 $27.38 6,068
2020-09-23 $28.59 $28.59 $28.44 $28.44 $27.63 3,370
2020-09-22 $28.80 $28.80 $28.51 $28.72 $27.90 8,933
2020-09-21 $28.57 $28.88 $28.36 $28.88 $28.06 8,224
2020-09-18 $29.14 $29.14 $28.99 $29.04 $28.22 2,489
2020-09-17 $28.93 $29.13 $28.93 $29.13 $28.30 9,548
2020-09-16 $29.40 $29.40 $29.13 $29.21 $28.38 10,051
2020-09-15 $29.28 $29.39 $29.24 $29.26 $28.43 4,531
2020-09-14 $28.84 $28.94 $28.84 $28.94 $28.12 3,707
2020-09-11 $28.65 $28.65 $28.39 $28.49 $27.68 4,575
2020-09-10 $28.64 $28.65 $28.18 $28.18 $27.38 7,981
2020-09-09 $28.56 $28.78 $28.54 $28.70 $27.88 12,233
2020-09-08 $28.41 $28.65 $28.33 $28.46 $27.65 13,459
2020-09-04 $29.24 $29.37 $28.66 $29.31 $28.47 18,110
2020-09-03 $29.76 $29.77 $29.17 $29.39 $28.55 10,352
2020-09-02 $30.36 $30.36 $29.97 $30.21 $29.34 6,122
2020-09-01 $29.99 $30.21 $29.95 $30.21 $29.35 26,453
2020-08-31 $29.78 $29.78 $29.50 $29.71 $28.86 7,479
2020-08-28 $30.02 $30.21 $30.02 $30.21 $29.35 9,495
2020-08-27 $30.02 $30.02 $29.80 $29.88 $29.03 6,507
2020-08-26 $29.94 $30.07 $29.84 $30.07 $29.21 10,035
2020-08-25 $29.52 $29.98 $29.52 $29.92 $29.07 19,981
2020-08-24 $29.50 $29.60 $29.41 $29.52 $28.67 12,345
2020-08-21 $28.75 $29.07 $28.70 $29.04 $28.21 9,591
2020-08-20 $28.49 $28.74 $28.46 $28.74 $27.92 17,659
2020-08-19 $28.84 $28.89 $28.68 $28.74 $27.92 38,941
2020-08-18 $28.93 $29.00 $28.86 $28.91 $28.09 5,810
2020-08-17 $28.58 $28.84 $28.57 $28.84 $28.02 10,847
2020-08-14 $28.29 $28.29 $28.19 $28.25 $27.45 2,872
2020-08-13 $28.39 $28.39 $28.19 $28.27 $27.47 8,691
2020-08-12 $28.30 $28.53 $28.26 $28.50 $27.69 3,326
2020-08-11 $28.34 $28.39 $28.11 $28.12 $27.32 4,251
2020-08-10 $28.16 $28.16 $27.95 $28.12 $27.32 7,839
2020-08-07 $28.43 $28.52 $28.10 $28.30 $27.49 20,820
2020-08-06 $29.07 $29.24 $28.92 $29.24 $28.41 10,543
2020-08-05 $29.17 $29.23 $29.16 $29.16 $28.33 5,203
2020-08-04 $28.75 $28.90 $28.72 $28.90 $28.08 10,602
2020-08-03 $28.41 $28.58 $28.41 $28.53 $27.72 7,528
2020-07-31 $27.97 $27.97 $27.79 $27.91 $27.11 3,034
2020-07-30 $27.96 $28.00 $27.75 $28.00 $27.20 3,042
2020-07-29 $28.13 $28.16 $28.06 $28.15 $27.34 4,477
2020-07-28 $27.93 $27.93 $27.63 $27.63 $26.84 54,229
2020-07-27 $27.58 $27.82 $27.55 $27.81 $27.02 8,254
2020-07-24 $27.52 $27.81 $27.38 $27.81 $27.02 14,842
2020-07-23 $28.32 $28.59 $28.14 $28.17 $27.37 7,417
2020-07-22 $28.50 $28.50 $28.15 $28.30 $27.49 11,232
2020-07-21 $28.97 $28.97 $28.73 $28.73 $27.91 8,026
2020-07-20 $28.27 $28.49 $28.22 $28.49 $27.68 7,079
2020-07-17 $27.85 $27.91 $27.76 $27.86 $27.07 5,016
2020-07-16 $27.51 $27.73 $27.47 $27.70 $26.91 9,726
2020-07-15 $28.64 $28.66 $28.45 $28.55 $27.74 7,100
2020-07-14 $28.27 $28.59 $28.08 $28.55 $27.74 14,428
2020-07-13 $29.30 $29.47 $28.76 $28.76 $27.94 29,700
2020-07-10 $29.20 $29.20 $28.96 $29.11 $28.28 15,600
2020-07-09 $29.73 $29.73 $29.27 $29.39 $28.55 37,300
2020-07-08 $28.60 $29.24 $28.60 $29.22 $28.39 46,981
2020-07-07 $28.13 $28.32 $28.05 $28.05 $27.25 32,900
2020-07-06 $28.00 $28.55 $28.00 $28.55 $27.73 35,523
2020-07-02 $26.41 $26.64 $26.38 $26.54 $25.78 10,433
2020-07-01 $25.85 $25.85 $25.67 $25.77 $25.04 1,300
2020-06-30 $25.52 $25.61 $25.46 $25.50 $24.77 2,246
2020-06-29 $25.40 $25.55 $25.31 $25.49 $24.77 4,332
2020-06-26 $25.74 $25.74 $25.43 $25.50 $24.77 6,783
2020-06-25 $25.64 $25.75 $25.64 $25.71 $24.97 2,581
2020-06-24 $26.03 $26.03 $25.61 $25.78 $25.05 2,007
2020-06-23 $26.00 $26.16 $26.00 $26.07 $25.32 6,770
2020-06-22 $25.51 $25.67 $25.51 $25.65 $24.92 8,879
2020-06-19 $25.73 $25.73 $25.41 $25.45 $24.72 10,274
2020-06-18 $25.40 $25.50 $25.39 $25.43 $24.70 3,444
2020-06-17 $25.28 $25.38 $25.28 $25.33 $24.60 3,171
2020-06-16 $25.37 $25.41 $25.05 $25.07 $24.36 5,768
2020-06-15 $24.45 $24.80 $24.45 $24.76 $24.06 9,452
2020-06-12 $24.92 $24.92 $24.57 $24.79 $24.08 5,450
2020-06-11 $24.81 $24.92 $24.46 $24.52 $23.82 6,653
2020-06-10 $25.25 $25.50 $25.24 $25.49 $24.72 8,135
2020-06-09 $25.00 $25.15 $25.00 $25.15 $24.39 10,021
2020-06-08 $25.10 $25.16 $24.94 $25.16 $24.40 22,460
2020-06-05 $25.24 $25.26 $25.14 $25.19 $24.43 7,206
2020-06-04 $24.80 $24.99 $24.73 $24.78 $24.03 10,957
2020-06-03 $24.85 $25.07 $24.85 $25.07 $24.31 5,591
2020-06-02 $24.37 $24.68 $24.37 $24.66 $23.91 9,761
2020-06-01 $23.94 $24.17 $23.94 $24.17 $23.44 8,865
2020-05-29 $23.31 $23.69 $23.12 $23.69 $22.97 24,232
2020-05-28 $23.30 $23.45 $23.02 $23.11 $22.41 298,721
2020-05-27 $23.46 $23.46 $23.23 $23.37 $22.67 6,892
2020-05-26 $23.71 $23.87 $23.53 $23.53 $22.82 9,253
2020-05-22 $23.37 $23.37 $23.03 $23.07 $22.38 10,243
2020-05-21 $24.00 $24.08 $23.83 $23.98 $23.26 15,680
2020-05-20 $24.72 $24.77 $24.32 $24.49 $23.76 4,392
2020-05-19 $24.55 $24.58 $24.36 $24.36 $23.63 10,131
2020-05-18 $24.12 $24.44 $24.11 $24.44 $23.70 19,757
2020-05-15 $23.48 $23.55 $23.40 $23.55 $22.84 5,375
2020-05-14 $23.23 $23.69 $23.23 $23.69 $22.97 7,338
2020-05-13 $24.04 $24.04 $23.62 $23.78 $23.06 7,267
2020-05-12 $23.94 $23.99 $23.64 $23.64 $22.93 5,993
2020-05-11 $23.75 $23.88 $23.75 $23.80 $23.08 10,358
2020-05-08 $23.60 $23.76 $23.60 $23.72 $23.00 7,678
2020-05-07 $23.23 $23.23 $23.12 $23.16 $22.47 3,853
2020-05-06 $23.16 $23.24 $23.03 $23.03 $22.34 8,774
2020-05-05 $22.93 $22.99 $22.86 $22.86 $22.17 1,687
2020-05-04 $22.47 $22.58 $22.42 $22.56 $21.88 7,977
2020-05-01 $22.75 $22.75 $22.43 $22.48 $21.80 14,200
2020-04-30 $23.75 $23.75 $23.25 $23.29 $22.59 14,935
2020-04-29 $23.73 $23.80 $23.66 $23.80 $23.08 8,519
2020-04-28 $23.64 $23.64 $23.43 $23.43 $22.72 8,919
2020-04-27 $23.30 $23.45 $23.30 $23.44 $22.73 9,763
2020-04-24 $23.16 $23.16 $22.97 $23.09 $22.39 8,470
2020-04-23 $23.26 $23.42 $23.02 $23.02 $22.33 14,793
2020-04-22 $23.24 $23.33 $23.23 $23.25 $22.55 11,951
2020-04-21 $22.94 $22.97 $22.71 $22.79 $22.10 73,075
2020-04-20 $23.22 $23.54 $23.22 $23.33 $22.62 10,417
2020-04-17 $23.39 $23.46 $23.22 $23.33 $22.63 9,521
2020-04-16 $23.12 $23.23 $23.10 $23.23 $22.53 4,262
2020-04-15 $22.82 $22.95 $22.62 $22.83 $22.14 25,202
2020-04-14 $23.07 $23.28 $23.07 $23.20 $22.50 34,684
2020-04-13 $22.52 $22.85 $22.50 $22.74 $22.05 68,629
2020-04-09 $22.87 $22.95 $22.59 $22.68 $21.99 18,329
2020-04-08 $22.64 $22.73 $22.50 $22.63 $21.95 11,326
2020-04-07 $23.02 $23.08 $22.63 $22.69 $22.01 15,901
2020-04-06 $22.34 $22.64 $22.33 $22.64 $21.96 14,709
2020-04-03 $22.12 $22.13 $21.72 $21.77 $21.11 10,283
2020-04-02 $21.88 $22.07 $21.80 $22.04 $21.38 7,626
2020-04-01 $21.84 $21.98 $21.51 $21.51 $20.86 14,531
2020-03-31 $22.09 $22.36 $22.09 $22.15 $21.48 23,768
2020-03-30 $21.73 $22.09 $21.67 $22.09 $21.42 21,361
2020-03-27 $21.60 $21.90 $21.53 $21.58 $20.93 16,876
2020-03-26 $22.08 $22.71 $22.08 $22.71 $22.03 11,150
2020-03-25 $21.89 $22.44 $21.72 $22.15 $21.48 15,413
2020-03-24 $21.50 $21.73 $21.35 $21.67 $21.01 22,119
2020-03-23 $20.84 $20.84 $20.11 $20.51 $19.89 22,451
2020-03-20 $21.24 $21.35 $20.55 $20.59 $19.97 14,324
2020-03-19 $20.58 $20.90 $20.11 $20.55 $19.93 34,971
2020-03-18 $20.35 $20.57 $19.77 $20.25 $19.64 26,579
2020-03-17 $20.85 $21.48 $20.70 $21.32 $20.67 16,956
2020-03-16 $20.55 $21.10 $20.09 $20.48 $19.86 28,158
2020-03-13 $22.35 $22.53 $22.00 $22.39 $21.72 290,068
2020-03-12 $21.61 $21.70 $21.15 $21.40 $20.75 24,917
2020-03-11 $23.35 $23.37 $23.08 $23.27 $22.57 12,559
2020-03-10 $23.94 $23.97 $23.49 $23.97 $23.25 20,120
2020-03-09 $23.04 $23.37 $22.66 $23.12 $22.42 14,336
2020-03-06 $24.13 $24.13 $23.83 $24.05 $23.32 18,204
2020-03-05 $24.60 $24.79 $24.52 $24.57 $23.83 22,470
2020-03-04 $24.48 $24.59 $24.40 $24.56 $23.82 14,423
2020-03-03 $24.35 $24.53 $23.99 $24.22 $23.48 24,602
2020-03-02 $24.07 $24.32 $23.97 $24.32 $23.58 8,734
2020-02-28 $23.40 $23.89 $23.16 $23.89 $23.17 29,380
2020-02-27 $24.15 $24.37 $23.99 $24.07 $23.34 13,994
2020-02-26 $24.35 $24.50 $24.27 $24.29 $23.56 5,459
2020-02-25 $24.41 $24.41 $23.99 $24.02 $23.30 5,475
2020-02-24 $23.88 $24.17 $23.78 $24.11 $23.38 198,373
2020-02-21 $24.98 $24.98 $24.88 $24.88 $24.13 2,705
2020-02-20 $25.27 $25.27 $24.98 $25.04 $24.28 3,659
2020-02-19 $25.32 $25.32 $25.30 $25.30 $24.54 2,856
2020-02-18 $25.03 $25.17 $25.03 $25.10 $24.34 13,187
2020-02-14 $25.13 $25.19 $25.06 $25.08 $24.32 4,303
2020-02-13 $25.15 $25.23 $24.89 $25.13 $24.37 7,774
2020-02-12 $25.25 $25.43 $25.23 $25.41 $24.64 8,598
2020-02-11 $24.93 $25.09 $24.93 $24.96 $24.21 24,167
2020-02-10 $24.37 $24.61 $24.37 $24.61 $23.87 4,216
2020-02-07 $24.49 $24.49 $24.29 $24.34 $23.60 9,874
2020-02-06 $24.66 $24.72 $24.59 $24.59 $23.84 6,447
2020-02-05 $24.85 $24.85 $24.41 $24.47 $23.73 4,197
2020-02-04 $24.32 $24.63 $24.32 $24.47 $23.73 17,922
2020-02-03 $23.35 $23.70 $23.35 $23.63 $22.92 22,629
2020-01-31 $23.33 $23.34 $23.16 $23.25 $22.55 91,744
2020-01-30 $23.47 $23.76 $23.32 $23.76 $23.04 9,095
2020-01-29 $24.13 $24.13 $23.99 $24.02 $23.29 8,361
2020-01-28 $23.72 $23.87 $23.62 $23.82 $23.11 8,992
2020-01-27 $23.11 $23.77 $23.11 $23.63 $22.92 26,469
2020-01-24 $24.83 $24.83 $24.36 $24.53 $23.79 10,604
2020-01-23 $24.84 $24.98 $24.66 $24.97 $24.22 10,502
2020-01-22 $25.45 $25.45 $25.23 $25.28 $24.51 5,398
2020-01-21 $25.22 $25.28 $25.13 $25.21 $24.45 19,972
2020-01-17 $26.06 $26.12 $26.04 $26.12 $25.33 12,457
2020-01-16 $25.97 $25.97 $25.87 $25.93 $25.15 8,952
2020-01-15 $25.80 $25.88 $25.80 $25.85 $25.07 4,391
2020-01-14 $25.98 $26.00 $25.85 $25.93 $25.14 9,581
2020-01-13 $25.96 $26.23 $25.93 $26.21 $25.41 14,253
2020-01-10 $25.66 $25.76 $25.59 $25.71 $24.93 7,914
2020-01-09 $25.48 $25.51 $25.43 $25.51 $24.74 2,544
2020-01-08 $25.07 $25.38 $25.07 $25.25 $24.49 2,441
2020-01-07 $25.18 $25.23 $25.17 $25.20 $24.44 6,230
2020-01-06 $24.94 $25.09 $24.94 $25.09 $24.33 3,494
2020-01-03 $25.04 $25.23 $25.04 $25.12 $24.36 7,081
2020-01-02 $25.17 $25.51 $25.17 $25.51 $24.74 5,561
2019-12-31 $24.69 $24.70 $24.62 $24.69 $23.94 4,677
2019-12-30 $24.80 $24.80 $24.66 $24.66 $23.92 11,627
2019-12-27 $24.81 $24.86 $24.77 $24.77 $24.02 6,897
2019-12-26 $24.69 $24.75 $24.60 $24.71 $23.96 14,097
2019-12-24 $24.55 $24.56 $24.53 $24.54 $23.80 1,310
2019-12-23 $24.48 $24.52 $24.34 $24.52 $23.78 5,923
2019-12-20 $24.40 $24.53 $24.40 $24.49 $23.75 4,924
2019-12-19 $24.27 $24.42 $24.27 $24.35 $23.62 4,460
2019-12-18 $24.38 $24.49 $24.38 $24.47 $23.73 13,047
2019-12-17 $24.26 $24.34 $24.26 $24.33 $23.60 3,556
2019-12-16 $24.03 $24.12 $24.03 $24.05 $23.32 12,545
2019-12-13 $23.84 $24.02 $23.74 $23.74 $23.02 3,817
2019-12-12 $23.54 $23.82 $23.54 $23.82 $23.11 575
2019-12-11 $23.27 $23.45 $23.26 $23.42 $22.72 1,930
2019-12-10 $23.55 $23.59 $23.51 $23.51 $22.37 2,335
2019-12-09 $23.51 $23.58 $23.40 $23.40 $22.26 2,528
2019-12-06 $23.63 $23.63 $23.55 $23.57 $22.42 3,066
2019-12-05 $23.27 $23.39 $23.27 $23.36 $22.22 1,736
2019-12-04 $23.22 $23.22 $23.18 $23.18 $22.05 1,048
2019-12-03 $22.95 $23.08 $22.91 $23.05 $21.93 4,114
2019-12-02 $23.26 $23.29 $23.16 $23.20 $22.07 6,667
2019-11-29 $23.31 $23.31 $23.26 $23.30 $22.16 1,687
2019-11-27 $23.63 $23.75 $23.62 $23.74 $22.58 13,047
2019-11-26 $23.47 $23.67 $23.40 $23.67 $22.52 48,631
2019-11-25 $23.31 $23.49 $23.31 $23.48 $22.33 2,057
2019-11-22 $23.10 $23.10 $23.02 $23.09 $21.96 11,998
2019-11-21 $23.06 $23.12 $23.03 $23.09 $21.96 7,507
2019-11-20 $23.23 $23.25 $23.09 $23.12 $21.99 7,115
2019-11-19 $23.34 $23.34 $23.30 $23.30 $22.16 411
2019-11-18 $23.12 $23.15 $23.08 $23.11 $21.98 3,946
2019-11-15 $22.93 $23.04 $22.93 $23.01 $21.89 1,950
2019-11-14 $22.96 $22.96 $22.85 $22.94 $21.82 2,202
2019-11-13 $23.00 $23.03 $22.93 $22.99 $21.87 2,017
2019-11-12 $23.34 $23.34 $23.33 $23.33 $22.19 1,653
2019-11-11 $23.29 $23.47 $23.28 $23.47 $22.33 3,533
2019-11-08 $23.77 $23.79 $23.67 $23.71 $22.55 3,127
2019-11-07 $23.79 $23.96 $23.79 $23.83 $22.67 8,972
2019-11-06 $23.62 $23.68 $23.57 $23.57 $22.42 2,936
2019-11-05 $23.60 $23.60 $23.52 $23.57 $22.42 1,731
2019-11-04 $23.43 $23.50 $23.38 $23.45 $22.31 5,980
2019-11-01 $23.01 $23.10 $23.01 $23.07 $21.95 1,794
2019-10-31 $22.66 $22.73 $22.66 $22.70 $21.59 1,052
2019-10-30 $22.66 $22.81 $22.61 $22.81 $21.70 2,252
2019-10-29 $22.79 $22.79 $22.78 $22.79 $21.68 1,761
2019-10-28 $22.90 $23.08 $22.90 $23.04 $21.91 1,422
2019-10-25 $22.55 $22.75 $22.55 $22.75 $21.64 3,539
2019-10-24 $22.47 $22.53 $22.47 $22.53 $21.44 627
2019-10-23 $22.40 $22.44 $22.33 $22.44 $21.35 720
2019-10-22 $22.56 $22.56 $22.44 $22.50 $21.40 1,174
2019-10-21 $22.67 $22.70 $22.61 $22.70 $21.59 3,090
2019-10-18 $22.63 $22.63 $22.48 $22.50 $21.40 2,916
2019-10-17 $22.93 $22.93 $22.79 $22.79 $21.68 52,358
2019-10-16 $22.69 $22.77 $22.69 $22.77 $21.66 4,383
2019-10-15 $22.60 $22.73 $22.60 $22.70 $21.59 6,064
2019-10-14 $22.59 $22.59 $22.46 $22.46 $21.36 3,403
2019-10-11 $22.48 $22.67 $22.48 $22.53 $21.44 10,878
2019-10-10 $21.96 $22.22 $21.96 $22.14 $21.06 3,343
2019-10-09 $21.84 $21.89 $21.81 $21.83 $20.76 2,048
2019-10-08 $21.73 $21.73 $21.56 $21.56 $20.51 24,198
2019-10-07 $21.92 $21.96 $21.82 $21.83 $20.77 18,720
2019-10-04 $21.90 $22.00 $21.78 $21.96 $20.89 13,379
2019-10-03 $21.77 $22.01 $21.77 $22.00 $20.93 821
2019-10-02 $21.58 $21.70 $21.58 $21.70 $20.64 2,774
2019-10-01 $21.83 $21.83 $21.65 $21.67 $20.62 2,855
2019-09-30 $21.92 $21.94 $21.79 $21.79 $20.73 3,351
2019-09-27 $22.12 $22.12 $21.34 $21.56 $20.51 11,552
2019-09-26 $22.11 $22.15 $22.08 $22.08 $21.00 2,544
2019-09-25 $22.06 $22.19 $21.96 $22.18 $21.10 7,843
2019-09-24 $22.34 $22.38 $22.11 $22.11 $21.03 3,955
2019-09-23 $22.44 $22.44 $22.35 $22.42 $21.32 2,012
2019-09-20 $22.73 $22.75 $22.58 $22.60 $21.49 2,932
2019-09-19 $22.68 $22.83 $22.67 $22.69 $21.58 3,173
2019-09-18 $22.81 $22.81 $22.55 $22.74 $21.63 9,882
2019-09-17 $22.74 $22.89 $22.72 $22.89 $21.77 1,461
2019-09-16 $22.98 $23.00 $22.87 $22.92 $21.80 3,416
2019-09-13 $23.16 $23.18 $23.15 $23.18 $22.05 3,105
2019-09-12 $22.92 $23.04 $22.92 $23.01 $21.88 7,193
2019-09-11 $22.71 $22.85 $22.71 $22.82 $21.71 7,809
2019-09-10 $22.50 $22.58 $22.50 $22.57 $21.46 914
2019-09-09 $22.59 $22.69 $22.59 $22.67 $21.56 2,143
2019-09-06 $22.58 $22.62 $22.58 $22.60 $21.49 6,620
2019-09-05 $22.43 $22.57 $22.37 $22.55 $21.45 5,113
2019-09-04 $22.30 $22.30 $22.21 $22.21 $21.13 3,666
2019-09-03 $21.84 $21.85 $21.78 $21.83 $20.77 6,755
2019-08-30 $21.89 $21.90 $21.79 $21.87 $20.80 5,706
2019-08-29 $21.73 $21.85 $21.71 $21.83 $20.76 1,919
2019-08-28 $21.48 $21.61 $21.48 $21.56 $20.51 5,317
2019-08-27 $21.72 $21.73 $21.47 $21.61 $20.56 8,009
2019-08-26 $21.55 $21.57 $21.50 $21.50 $20.45 6,981
2019-08-23 $21.67 $21.74 $21.30 $21.30 $20.26 1,643
2019-08-22 $21.93 $21.93 $21.71 $21.80 $20.74 3,403
2019-08-21 $22.07 $22.07 $21.95 $22.00 $20.92 9,696
2019-08-20 $21.96 $21.98 $21.88 $21.88 $20.81 3,250
2019-08-19 $22.06 $22.06 $21.88 $21.93 $20.86 5,966
2019-08-16 $21.33 $21.53 $21.33 $21.53 $20.48 6,320
2019-08-15 $21.14 $21.19 $21.01 $21.07 $20.04 12,135
2019-08-14 $21.01 $21.01 $20.87 $20.89 $19.87 7,643
2019-08-13 $21.09 $21.61 $21.09 $21.48 $20.43 7,155
2019-08-12 $21.06 $21.11 $20.97 $21.07 $20.04 10,055
2019-08-09 $21.36 $21.36 $21.20 $21.28 $20.24 5,547
2019-08-08 $21.39 $21.52 $21.39 $21.52 $20.47 7,282
2019-08-07 $20.93 $21.29 $20.93 $21.25 $20.22 97,492
2019-08-06 $21.18 $21.30 $21.05 $21.11 $20.08 25,551
2019-08-05 $21.27 $21.27 $20.85 $20.98 $19.95 65,456
2019-08-02 $21.99 $22.06 $21.80 $21.83 $20.76 15,212
2019-08-01 $22.87 $23.01 $22.10 $22.13 $21.05 12,391
2019-07-31 $22.97 $22.97 $22.50 $22.75 $21.64 8,255
2019-07-30 $22.97 $23.02 $22.97 $23.02 $21.89 3,963
2019-07-29 $23.24 $23.25 $23.10 $23.20 $22.07 4,220
2019-07-26 $23.28 $23.31 $23.28 $23.31 $22.17 3,894
2019-07-25 $23.37 $23.37 $23.28 $23.30 $22.16 8,728
2019-07-24 $23.39 $23.43 $23.37 $23.43 $22.29 1,633
2019-07-23 $23.16 $23.30 $23.15 $23.29 $22.15 5,324
2019-07-22 $23.08 $23.11 $23.03 $23.04 $21.91 7,252
2019-07-19 $23.27 $23.28 $23.13 $23.13 $22.00 5,816
2019-07-18 $23.08 $23.21 $22.86 $23.10 $21.97 12,101
2019-07-17 $23.21 $23.21 $23.11 $23.12 $21.99 5,270
2019-07-16 $23.20 $23.20 $23.13 $23.13 $22.00 5,372
2019-07-15 $23.10 $23.14 $23.10 $23.14 $22.01 2,209
2019-07-12 $22.96 $22.98 $22.90 $22.95 $21.83 8,689
2019-07-11 $22.95 $22.95 $22.83 $22.88 $21.77 2,373
2019-07-10 $23.05 $23.05 $22.95 $22.97 $21.85 5,144
2019-07-09 $22.79 $22.94 $22.79 $22.94 $21.82 2,113
2019-07-08 $22.99 $22.99 $22.91 $22.94 $21.82 2,279
2019-07-05 $23.26 $23.26 $23.20 $23.21 $22.08 1,514
2019-07-03 $23.38 $23.55 $23.38 $23.55 $22.40 13,271
2019-07-02 $23.52 $23.56 $23.50 $23.56 $22.41 10,149
2019-07-01 $23.66 $23.75 $23.48 $23.53 $22.38 8,978
2019-06-28 $23.12 $23.12 $23.02 $23.06 $21.93 3,946
2019-06-27 $22.86 $23.12 $22.85 $23.10 $21.97 47,841
2019-06-26 $22.95 $22.95 $22.72 $22.89 $21.77 3,937
2019-06-25 $22.63 $22.67 $22.54 $22.56 $21.46 3,917
2019-06-24 $22.94 $23.00 $22.92 $22.92 $21.80 2,134
2019-06-21 $22.86 $22.98 $22.86 $22.92 $21.80 3,234
2019-06-20 $23.06 $23.16 $22.97 $23.01 $21.89 6,007
2019-06-19 $22.64 $22.67 $22.51 $22.67 $21.56 6,837
2019-06-18 $22.43 $22.54 $22.39 $22.45 $21.35 6,575
2019-06-17 $21.79 $21.84 $21.72 $21.78 $20.72 4,191
2019-06-14 $21.77 $21.77 $21.71 $21.71 $20.66 2,183
2019-06-13 $21.94 $22.05 $21.91 $21.91 $20.84 1,982
2019-06-12 $21.91 $21.93 $21.87 $21.91 $20.84 2,501
2019-06-11 $22.37 $22.37 $22.24 $22.31 $21.22 3,728
2019-06-10 $22.02 $22.12 $22.01 $22.02 $20.92 3,485
2019-06-07 $21.63 $21.87 $21.63 $21.70 $20.62 9,073
2019-06-06 $21.38 $21.45 $21.33 $21.42 $20.34 6,709
2019-06-05 $21.61 $21.61 $21.28 $21.39 $20.32 12,800
2019-06-04 $21.42 $21.60 $21.41 $21.60 $20.52 7,217
2019-06-03 $21.58 $21.64 $21.53 $21.53 $20.45 9,409
2019-05-31 $21.34 $21.50 $21.34 $21.48 $20.40 9,164
2019-05-30 $21.52 $21.54 $21.45 $21.49 $20.42 6,680
2019-05-29 $21.38 $21.53 $21.38 $21.51 $20.43 5,320
2019-05-28 $21.58 $21.69 $21.46 $21.46 $20.39 4,511
2019-05-24 $21.54 $21.54 $21.30 $21.30 $20.24 9,456
2019-05-23 $21.48 $21.53 $21.26 $21.44 $20.37 65,338
2019-05-22 $21.94 $21.94 $21.87 $21.91 $20.81 3,799
2019-05-21 $22.02 $22.12 $21.95 $22.10 $21.00 7,185
2019-05-20 $22.00 $22.00 $21.69 $21.80 $20.71 28,923
2019-05-17 $22.52 $22.56 $22.45 $22.45 $21.33 7,594
2019-05-16 $23.24 $23.35 $23.17 $23.24 $22.08 29,737
2019-05-15 $22.95 $23.18 $22.95 $23.15 $21.99 3,960
2019-05-14 $22.85 $23.04 $22.84 $22.96 $21.81 5,668
2019-05-13 $22.66 $22.68 $22.41 $22.54 $21.41 22,790
2019-05-10 $23.42 $23.42 $23.16 $23.42 $22.24 1,535
2019-05-09 $23.04 $23.43 $22.90 $23.31 $22.14 25,014
2019-05-08 $23.61 $23.68 $23.58 $23.61 $22.43 5,625
2019-05-07 $23.94 $23.94 $23.51 $23.64 $22.46 10,624
2019-05-06 $23.99 $24.29 $23.99 $24.29 $23.07 10,965
2019-05-03 $24.89 $25.06 $24.89 $25.06 $23.81 1,354
2019-05-02 $24.79 $24.79 $24.51 $24.70 $23.46 43,658
2019-05-01 $24.69 $24.97 $24.58 $24.58 $23.35 7,196
2019-04-30 $24.64 $24.78 $24.58 $24.71 $23.47 11,980
2019-04-29 $24.73 $24.74 $24.71 $24.73 $23.50 1,248
2019-04-26 $24.63 $24.69 $24.59 $24.67 $23.43 29,377
2019-04-25 $24.46 $24.52 $24.35 $24.52 $23.30 15,063
2019-04-24 $24.87 $24.87 $24.68 $24.70 $23.47 47,881
2019-04-23 $24.88 $25.02 $24.84 $24.98 $23.73 3,542
2019-04-22 $24.86 $25.00 $24.79 $24.88 $23.63 59,768
2019-04-18 $25.11 $25.20 $25.08 $25.14 $23.88 1,994
2019-04-17 $25.20 $25.21 $24.98 $25.11 $23.85 17,346
2019-04-16 $25.01 $25.06 $24.98 $25.05 $23.79 2,554
2019-04-15 $25.02 $25.02 $24.66 $24.74 $23.50 22,424
2019-04-12 $25.15 $25.29 $25.15 $25.23 $23.97 13,698
2019-04-11 $24.93 $24.93 $24.86 $24.87 $23.62 10,432
2019-04-10 $25.10 $25.20 $25.06 $25.18 $23.92 2,172
2019-04-09 $25.18 $25.20 $25.11 $25.14 $23.88 4,562
2019-04-08 $25.07 $25.20 $25.07 $25.20 $23.94 5,507
2019-04-05 $24.93 $25.15 $24.93 $25.15 $23.89 10,748
2019-04-04 $24.68 $24.89 $24.68 $24.88 $23.63 12,260
2019-04-03 $24.75 $24.87 $24.66 $24.67 $23.44 8,994
2019-04-02 $24.53 $24.53 $24.47 $24.48 $23.25 5,947
2019-04-01 $24.50 $24.57 $24.39 $24.54 $23.31 5,653
2019-03-29 $24.10 $24.22 $24.09 $24.20 $22.99 5,610
2019-03-28 $23.69 $23.84 $23.69 $23.83 $22.64 10,185
2019-03-27 $23.70 $23.75 $23.70 $23.70 $22.51 3,446
2019-03-26 $23.76 $23.76 $23.61 $23.70 $22.51 3,233
2019-03-25 $23.55 $23.71 $23.55 $23.70 $22.51 5,220
2019-03-22 $24.04 $24.04 $23.70 $23.71 $22.52 4,553
2019-03-21 $24.17 $24.46 $24.17 $24.40 $23.18 9,750
2019-03-20 $24.30 $24.52 $24.15 $24.40 $23.18 3,527
2019-03-19 $24.42 $24.61 $24.37 $24.56 $23.33 36,592
2019-03-18 $24.37 $24.39 $24.31 $24.37 $23.15 5,898
2019-03-15 $23.98 $24.04 $23.98 $24.04 $22.84 4,071
2019-03-14 $23.74 $23.79 $23.67 $23.79 $22.59 5,834
2019-03-13 $23.89 $23.99 $23.88 $23.93 $22.73 3,535
2019-03-12 $23.90 $23.95 $23.85 $23.95 $22.75 2,367
2019-03-11 $23.56 $23.82 $23.52 $23.82 $22.63 6,836
2019-03-08 $23.03 $23.19 $22.95 $23.19 $22.03 10,513
2019-03-07 $23.82 $23.82 $23.42 $23.49 $22.31 74,693
2019-03-06 $24.40 $24.44 $24.03 $24.03 $22.83 77,445
2019-03-05 $24.26 $24.50 $24.26 $24.46 $23.23 78,373
2019-03-04 $24.19 $24.19 $23.80 $24.04 $22.83 12,110
2019-03-01 $23.93 $23.93 $23.75 $23.82 $22.62 7,141
2019-02-28 $23.69 $23.69 $23.54 $23.58 $22.39 6,359
2019-02-27 $23.72 $23.78 $23.66 $23.76 $22.57 6,850
2019-02-26 $23.78 $24.04 $23.76 $24.04 $22.83 6,621
2019-02-25 $24.10 $24.21 $24.09 $24.17 $22.96 44,981
2019-02-22 $23.50 $23.65 $23.50 $23.65 $22.47 10,441
2019-02-21 $23.37 $23.37 $23.18 $23.21 $22.04 8,991
2019-02-20 $23.29 $23.41 $23.23 $23.25 $22.08 4,360
2019-02-19 $22.87 $23.24 $22.87 $23.17 $22.01 18,134
2019-02-15 $22.97 $22.97 $22.87 $22.89 $21.74 4,642
2019-02-14 $22.92 $23.10 $22.92 $23.06 $21.90 7,833
2019-02-13 $23.29 $23.29 $23.13 $23.17 $22.01 1,707
2019-02-12 $23.00 $23.10 $23.00 $23.05 $21.89 6,071
2019-02-11 $23.04 $23.06 $22.94 $22.95 $21.80 13,967
2019-02-08 $22.69 $22.83 $22.69 $22.83 $21.68 1,034
2019-02-07 $22.93 $22.93 $22.64 $22.76 $21.62 3,573
2019-02-06 $23.25 $23.25 $23.06 $23.15 $21.99 12,161
2019-02-05 $23.00 $24.06 $23.00 $23.45 $22.28 82,721
2019-02-04 $22.86 $22.92 $22.86 $22.89 $21.74 808
2019-02-01 $22.79 $22.86 $22.60 $22.85 $21.71 1,753
2019-01-31 $22.92 $22.98 $22.91 $22.98 $21.83 1,691
2019-01-30 $22.41 $22.71 $22.40 $22.68 $21.54 2,610
2019-01-29 $22.22 $22.22 $22.15 $22.17 $21.06 1,288
2019-01-28 $22.14 $22.16 $21.98 $22.16 $21.05 5,237
2019-01-25 $22.19 $22.34 $22.19 $22.34 $21.22 3,705
2019-01-24 $21.76 $21.92 $21.76 $21.85 $20.75 7,378
2019-01-23 $21.62 $21.69 $21.60 $21.64 $20.56 8,731
2019-01-22 $21.72 $21.72 $21.42 $21.49 $20.41 6,681
2019-01-18 $22.00 $22.18 $22.00 $22.11 $21.00 11,308
2019-01-17 $21.55 $21.85 $21.55 $21.79 $20.70 2,770
2019-01-16 $21.61 $21.76 $21.61 $21.69 $20.60 6,892
2019-01-15 $21.30 $21.48 $21.30 $21.33 $20.27 1,897
2019-01-14 $21.00 $21.18 $21.00 $21.11 $20.05 929
2019-01-11 $21.36 $21.40 $21.31 $21.40 $20.32 1,331
2019-01-10 $21.28 $21.55 $21.28 $21.55 $20.47 3,350
2019-01-09 $21.32 $21.52 $21.30 $21.39 $20.31 3,630
2019-01-08 $20.85 $20.96 $20.67 $20.90 $19.85 4,674
2019-01-07 $20.56 $20.78 $20.54 $20.77 $19.73 15,915
2019-01-04 $20.20 $20.60 $20.20 $20.58 $19.55 3,529
2019-01-03 $19.85 $19.87 $19.71 $19.75 $18.76 20,942
2019-01-02 $19.99 $20.21 $19.99 $20.21 $19.20 1,968
2018-12-31 $20.69 $20.69 $20.25 $20.28 $19.27 11,800
2018-12-28 $20.49 $20.51 $20.35 $20.39 $19.37 8,351
2018-12-27 $19.99 $20.30 $19.94 $20.29 $19.27 7,880
2018-12-26 $20.12 $20.38 $19.83 $20.38 $19.36 20,062
2018-12-24 $20.16 $20.16 $19.94 $19.94 $18.94 2,557
2018-12-21 $20.31 $20.46 $20.09 $20.10 $19.09 5,719
2018-12-20 $20.28 $20.38 $20.03 $20.20 $19.19 7,370
2018-12-19 $21.04 $21.06 $20.42 $20.58 $19.27 10,881
2018-12-18 $21.13 $21.17 $20.98 $21.03 $19.69 11,562
2018-12-17 $21.22 $21.38 $21.05 $21.09 $19.75 7,635
2018-12-14 $21.49 $21.60 $21.49 $21.56 $20.19 5,103
2018-12-13 $21.94 $21.94 $21.80 $21.83 $20.45 1,591
2018-12-12 $21.93 $21.99 $21.73 $21.73 $20.35 6,765
2018-12-11 $21.60 $21.64 $21.45 $21.49 $20.13 4,753
2018-12-10 $21.21 $21.37 $21.02 $21.37 $20.01 2,847
2018-12-07 $21.89 $21.89 $21.48 $21.48 $20.12 2,469
2018-12-06 $21.38 $21.74 $21.38 $21.69 $20.31 9,896
2018-12-04 $22.75 $22.75 $22.17 $22.25 $20.84 7,001
2018-12-03 $22.89 $22.91 $22.63 $22.70 $21.26 9,175
2018-11-30 $22.03 $22.22 $22.03 $22.22 $20.81 4,288
2018-11-29 $21.88 $21.98 $21.80 $21.91 $20.52 5,746
2018-11-28 $21.98 $22.29 $21.90 $22.26 $20.85 2,634
2018-11-27 $21.44 $21.78 $21.44 $21.76 $20.38 16,428
2018-11-26 $21.61 $21.71 $21.61 $21.65 $20.28 4,185
2018-11-23 $21.19 $21.29 $21.04 $21.25 $19.90 13,736
2018-11-21 $21.45 $21.59 $21.44 $21.45 $20.09 8,644
2018-11-20 $20.98 $21.16 $20.88 $21.00 $19.67 22,688
2018-11-19 $21.65 $21.65 $21.35 $21.43 $20.07 6,011
2018-11-16 $21.58 $21.93 $21.58 $21.92 $20.53 8,477
2018-11-15 $21.50 $21.96 $21.50 $21.74 $20.36 2,385
2018-11-14 $21.41 $21.41 $21.24 $21.25 $19.90 2,649
2018-11-13 $20.98 $21.31 $20.98 $21.07 $19.73 3,912
2018-11-12 $20.74 $20.74 $20.60 $20.60 $19.29 9,291
2018-11-09 $20.98 $20.98 $20.66 $20.83 $19.51 5,298
2018-11-08 $21.69 $21.69 $21.35 $21.39 $20.03 8,031
2018-11-07 $21.93 $21.96 $21.70 $21.96 $20.56 1,831
2018-11-06 $21.70 $21.70 $21.62 $21.62 $20.25 2,041
2018-11-05 $21.50 $21.58 $21.40 $21.56 $20.19 3,490
2018-11-02 $22.10 $22.10 $21.50 $21.82 $20.43 4,548
2018-11-01 $20.82 $21.68 $20.78 $21.67 $20.29 7,661
2018-10-31 $20.31 $20.60 $20.31 $20.60 $19.29 1,014
2018-10-30 $19.75 $19.89 $19.72 $19.79 $18.53 31,186
2018-10-29 $20.17 $20.21 $19.50 $19.80 $18.54 15,728
2018-10-26 $20.05 $20.45 $20.02 $20.23 $18.95 4,139
2018-10-25 $20.34 $20.74 $20.34 $20.74 $19.42 7,113
2018-10-24 $20.60 $20.60 $20.13 $20.13 $18.85 11,457
2018-10-23 $20.49 $20.92 $20.49 $20.84 $19.52 48,366
2018-10-22 $21.31 $21.50 $21.30 $21.35 $19.99 34,369
2018-10-19 $20.72 $20.75 $20.67 $20.73 $19.41 1,426
2018-10-18 $20.70 $20.70 $20.32 $20.32 $19.03 9,700
2018-10-17 $21.05 $21.15 $21.05 $21.12 $19.78 10,528
2018-10-16 $21.08 $21.24 $21.08 $21.24 $19.89 853
2018-10-15 $20.88 $21.01 $20.88 $21.01 $19.68 12,131
2018-10-12 $21.22 $21.23 $21.16 $21.16 $19.82 5,371
2018-10-11 $20.45 $20.81 $20.45 $20.73 $19.41 14,810
2018-10-10 $21.15 $21.15 $20.65 $20.65 $19.34 6,832
2018-10-09 $21.40 $21.51 $21.36 $21.36 $20.00 1,287
2018-10-08 $21.46 $21.55 $21.34 $21.55 $20.18 4,622
2018-10-05 $21.91 $21.94 $21.64 $21.81 $20.43 13,971
2018-10-04 $22.15 $22.15 $21.85 $21.85 $20.47 6,409
2018-10-03 $22.73 $22.73 $22.50 $22.50 $21.07 6,710
2018-10-02 $22.66 $22.69 $22.63 $22.67 $21.23 5,966
2018-10-01 $23.19 $23.19 $23.19 $23.19 $21.72 451
2018-09-28 $23.13 $23.13 $23.05 $23.10 $21.63 2,793
2018-09-27 $23.17 $23.33 $23.17 $23.29 $21.81 2,160
2018-09-26 $23.40 $23.48 $23.35 $23.36 $21.88 4,460
2018-09-25 $23.21 $23.21 $23.21 $23.21 $21.74 1,973
2018-09-24 $23.10 $23.11 $23.05 $23.08 $21.61 1,768
2018-09-21 $23.59 $23.59 $23.43 $23.43 $21.94 5,911
2018-09-20 $23.11 $23.24 $23.01 $23.22 $21.75 5,951
2018-09-19 $22.99 $23.04 $22.99 $23.02 $21.56 1,020
2018-09-18 $22.37 $22.47 $22.37 $22.46 $21.04 2,422
2018-09-17 $22.32 $22.36 $22.22 $22.22 $20.81 4,248
2018-09-14 $22.72 $22.72 $22.49 $22.49 $21.06 2,510
2018-09-13 $22.75 $22.86 $22.00 $22.66 $21.22 33,968
2018-09-12 $21.80 $22.30 $21.75 $22.16 $20.75 10,047
2018-09-11 $21.71 $21.86 $21.65 $21.86 $20.48 2,141
2018-09-10 $22.23 $22.23 $22.00 $22.00 $20.60 2,972
2018-09-07 $22.52 $22.52 $22.36 $22.36 $20.94 2,661
2018-09-06 $22.69 $22.69 $22.46 $22.53 $21.10 1,751
2018-09-05 $22.85 $22.85 $22.63 $22.63 $21.19 6,190
2018-09-04 $23.39 $23.39 $23.11 $23.16 $21.69 58,841
2018-08-31 $23.65 $23.65 $23.39 $23.59 $22.09 3,971
2018-08-30 $23.83 $23.85 $23.50 $23.50 $22.01 4,690
2018-08-29 $24.05 $24.28 $24.05 $24.28 $22.74 938
2018-08-28 $24.21 $24.21 $24.01 $24.01 $22.49 2,765
2018-08-27 $24.06 $24.32 $24.06 $24.29 $22.75 3,397
2018-08-24 $23.66 $23.71 $23.66 $23.71 $22.20 1,520
2018-08-23 $23.90 $23.90 $23.40 $23.40 $21.91 7,789
2018-08-22 $23.81 $23.92 $23.81 $23.83 $22.32 5,400
2018-08-21 $23.68 $23.72 $23.68 $23.72 $22.21 1,175
2018-08-20 $23.20 $23.39 $23.20 $23.39 $21.90 9,504
2018-08-17 $22.69 $22.96 $22.69 $22.96 $21.50 3,875
2018-08-16 $22.93 $23.03 $22.69 $22.86 $21.40 19,117
2018-08-15 $22.50 $22.71 $22.35 $22.57 $21.13 17,374
2018-08-14 $23.51 $23.56 $23.44 $23.49 $22.00 6,898
2018-08-13 $24.04 $24.05 $23.80 $23.88 $22.36 5,071
2018-08-10 $24.14 $24.14 $24.10 $24.10 $22.57 3,295
2018-08-09 $24.46 $24.53 $24.43 $24.44 $22.88 3,970
2018-08-08 $24.05 $24.13 $24.00 $24.13 $22.60 2,290
2018-08-07 $24.12 $24.24 $24.12 $24.22 $22.68 10,357
2018-08-06 $23.79 $23.84 $23.74 $23.81 $22.30 3,102
2018-08-03 $23.97 $24.03 $23.95 $23.97 $22.45 5,688
2018-08-02 $23.77 $23.91 $23.66 $23.89 $22.37 4,253
2018-08-01 $24.32 $24.51 $24.32 $24.35 $22.80 291,650
2018-07-31 $24.63 $24.78 $24.37 $24.78 $23.21 6,385
2018-07-30 $24.87 $24.87 $24.53 $24.62 $23.06 3,194
2018-07-27 $25.15 $25.15 $24.90 $24.90 $23.32 2,505
2018-07-26 $25.07 $25.14 $25.07 $25.09 $23.50 4,012
2018-07-25 $25.28 $25.55 $25.28 $25.46 $23.84 10,860
2018-07-24 $25.08 $25.31 $25.08 $25.11 $23.51 4,660
2018-07-23 $24.63 $24.63 $24.59 $24.59 $23.03 1,364
2018-07-20 $24.76 $24.77 $24.75 $24.75 $23.17 1,918
2018-07-19 $24.42 $24.49 $24.42 $24.49 $22.94 3,594
2018-07-18 $24.80 $24.90 $24.75 $24.90 $23.32 7,340
2018-07-17 $24.77 $24.86 $24.77 $24.86 $23.28 41,210
2018-07-16 $24.77 $24.85 $24.77 $24.82 $23.25 3,822
2018-07-13 $24.99 $25.02 $24.96 $24.96 $23.38 1,547
2018-07-12 $25.02 $25.04 $25.00 $25.01 $23.42 2,161
2018-07-11 $24.63 $24.72 $24.53 $24.55 $22.99 1,810
2018-07-10 $25.08 $25.08 $24.85 $24.92 $23.34 4,124
2018-07-09 $25.26 $25.32 $24.98 $25.22 $23.62 12,038
2018-07-06 $24.46 $24.86 $24.46 $24.82 $23.24 8,822
2018-07-05 $24.41 $24.46 $24.29 $24.43 $22.88 4,516
2018-07-03 $24.84 $24.87 $24.62 $24.62 $23.06 5,994
2018-07-02 $24.47 $24.58 $24.46 $24.58 $23.02 1,105
2018-06-29 $24.94 $25.04 $24.94 $25.02 $23.43 2,558
2018-06-28 $24.35 $24.50 $24.27 $24.50 $22.94 5,544
2018-06-27 $24.93 $24.93 $24.44 $24.45 $22.90 9,681
2018-06-26 $25.10 $25.20 $25.08 $25.16 $23.56 3,132
2018-06-25 $25.54 $25.54 $25.00 $25.19 $23.59 3,327
2018-06-22 $25.95 $25.95 $25.90 $25.90 $24.26 2,738
2018-06-21 $26.00 $26.01 $25.74 $25.74 $24.11 18,074
2018-06-20 $26.29 $26.39 $26.29 $26.31 $24.64 10,850
2018-06-19 $26.04 $26.36 $26.00 $26.30 $24.54 28,938
2018-06-18 $26.64 $26.64 $26.58 $26.62 $24.83 10,437
2018-06-15 $26.84 $26.85 $26.75 $26.83 $25.03 3,022
2018-06-14 $27.16 $27.21 $27.14 $27.16 $25.34 4,012
2018-06-13 $27.38 $27.38 $27.23 $27.23 $25.40 5,089
2018-06-12 $27.43 $27.43 $27.30 $27.42 $25.58 1,133
2018-06-11 $27.40 $27.40 $27.30 $27.33 $25.50 3,917
2018-06-08 $27.25 $27.33 $27.22 $27.32 $25.49 3,814
2018-06-07 $27.64 $27.64 $27.46 $27.46 $25.62 245
2018-06-06 $27.56 $27.73 $27.47 $27.68 $25.82 5,029
2018-06-05 $27.38 $27.38 $27.28 $27.34 $25.50 10,619
2018-06-04 $27.14 $27.26 $27.14 $27.26 $25.43 10,020
2018-06-01 $26.66 $26.87 $26.66 $26.76 $24.97 14,301
2018-05-31 $26.36 $26.47 $26.26 $26.45 $24.68 16,669
2018-05-30 $26.17 $26.34 $26.17 $26.19 $24.43 17,306
2018-05-29 $26.48 $26.54 $26.17 $26.17 $24.41 20,464
2018-05-25 $26.61 $26.70 $26.61 $26.66 $24.87 3,195
2018-05-24 $26.77 $26.77 $26.53 $26.66 $24.87 11,255
2018-05-23 $26.75 $26.87 $26.70 $26.87 $25.07 3,687
2018-05-22 $27.11 $27.11 $26.85 $26.87 $25.07 8,824
2018-05-21 $27.05 $27.10 $26.91 $26.91 $25.11 5,373
2018-05-18 $26.89 $26.89 $26.69 $26.77 $24.97 8,437
2018-05-17 $27.06 $27.10 $26.79 $26.86 $25.06 11,363
2018-05-16 $26.99 $27.28 $26.99 $27.25 $25.42 1,210
2018-05-15 $26.58 $26.72 $26.58 $26.67 $24.88 3,425
2018-05-14 $27.14 $27.33 $27.14 $27.21 $25.39 10,398
2018-05-11 $27.00 $27.00 $26.89 $26.98 $25.17 2,115
2018-05-10 $27.06 $27.06 $26.87 $26.98 $25.17 6,029
2018-05-09 $26.51 $26.56 $26.51 $26.56 $24.78 300
2018-05-08 $26.31 $26.35 $26.27 $26.35 $24.58 8,849
2018-05-07 $25.88 $26.17 $25.88 $26.13 $24.37 8,202
2018-05-04 $25.61 $26.09 $25.61 $26.07 $24.32 1,900
2018-05-03 $25.80 $25.80 $25.42 $25.62 $23.90 15,854
2018-05-02 $25.99 $26.07 $25.99 $26.05 $24.30 12,859
2018-05-01 $25.81 $25.81 $25.81 $25.81 $24.08 100
2018-04-30 $26.08 $26.14 $25.88 $25.88 $24.14 1,402
2018-04-27 $25.77 $25.86 $25.77 $25.86 $24.13 4,661
2018-04-26 $25.60 $25.71 $25.54 $25.67 $23.95 11,066
2018-04-25 $25.47 $25.54 $25.47 $25.53 $23.81 2,510
2018-04-24 $26.03 $26.10 $25.54 $25.69 $23.97 2,711
2018-04-23 $25.74 $25.74 $25.69 $25.69 $23.97 1,341
2018-04-20 $25.89 $25.89 $25.75 $25.83 $24.10 12,135
2018-04-19 $26.23 $26.23 $26.10 $26.11 $24.35 1,320
2018-04-18 $25.87 $26.05 $25.87 $26.05 $24.30 971
2018-04-17 $25.88 $26.22 $25.88 $26.22 $24.46 2,134
2018-04-16 $25.90 $26.07 $25.88 $26.07 $24.32 6,892
2018-04-13 $26.64 $26.64 $26.64 $26.64 $24.85 125
2018-04-12 $26.54 $26.70 $26.54 $26.64 $24.85 2,943
2018-04-11 $26.65 $26.67 $26.64 $26.64 $24.85 2,800
2018-04-10 $26.50 $26.67 $26.49 $26.67 $24.88 5,859
2018-04-09 $25.97 $25.97 $25.97 $25.97 $24.22 1,050
2018-04-06 $25.84 $25.85 $25.60 $25.60 $23.88 1,591
2018-04-05 $26.38 $26.38 $26.27 $26.30 $24.54 611
2018-04-04 $25.29 $26.11 $25.29 $26.11 $24.36 10,099
2018-04-03 $25.92 $25.92 $25.92 $25.92 $24.18 206
2018-04-02 $26.27 $26.31 $25.64 $25.66 $23.94 1,288
2018-03-29 $26.05 $26.47 $26.05 $26.47 $24.69 4,766
2018-03-28 $26.00 $26.08 $25.87 $25.98 $24.24 4,886
2018-03-27 $26.98 $26.98 $26.87 $26.89 $25.09 869
2018-03-26 $26.73 $26.92 $26.41 $26.92 $25.11 3,254
2018-03-23 $26.49 $26.49 $25.77 $25.79 $24.06 7,274
2018-03-22 $26.85 $26.85 $26.39 $26.46 $24.69 4,276
2018-03-21 $27.64 $27.91 $27.64 $27.91 $26.04 4,595
2018-03-20 $27.96 $28.13 $27.96 $28.13 $26.24 2,402
2018-03-19 $27.79 $27.83 $27.43 $27.56 $25.71 5,274
2018-03-16 $28.00 $28.01 $27.93 $28.01 $26.13 4,802
2018-03-15 $27.99 $27.99 $27.80 $27.98 $26.10 3,016
2018-03-14 $27.75 $27.79 $27.49 $27.60 $25.74 1,591
2018-03-13 $28.01 $28.01 $27.43 $27.43 $25.59 2,124
2018-03-12 $27.82 $27.92 $27.82 $27.89 $26.02 5,428
2018-03-09 $27.55 $27.74 $27.55 $27.69 $25.84 14,457
2018-03-08 $27.11 $27.17 $27.03 $27.17 $25.35 1,223
2018-03-07 $26.79 $27.00 $26.71 $27.00 $25.19 697
2018-03-06 $26.90 $26.94 $26.73 $26.86 $25.06 23,030
2018-03-05 $26.15 $26.58 $26.15 $26.58 $24.79 620
2018-03-02 $26.24 $26.45 $26.10 $26.45 $24.67 2,630
2018-03-01 $27.01 $27.01 $26.38 $26.40 $24.62 11,806
2018-02-28 $26.97 $26.97 $26.68 $26.68 $24.89 3,844
2018-02-27 $27.41 $27.42 $27.05 $27.07 $25.26 6,407
2018-02-26 $27.94 $28.07 $27.89 $28.04 $26.16 3,512
2018-02-23 $27.60 $27.89 $27.60 $27.83 $25.96 3,518
2018-02-22 $27.48 $27.56 $27.40 $27.42 $25.58 306,057
2018-02-21 $27.82 $27.86 $27.48 $27.49 $25.65 1,748
2018-02-20 $27.04 $27.28 $27.04 $27.26 $25.43 2,694
2018-02-16 $27.38 $27.85 $27.38 $27.60 $25.75 4,881
2018-02-15 $27.53 $27.53 $27.25 $27.38 $25.54 10,667
2018-02-14 $26.56 $26.89 $26.49 $26.89 $25.09 2,800
2018-02-13 $25.68 $25.89 $25.68 $25.89 $24.15 1,286
2018-02-12 $25.71 $25.91 $25.50 $25.79 $24.06 4,207
2018-02-09 $25.19 $25.53 $24.65 $25.53 $23.82 4,702
2018-02-08 $26.30 $26.30 $25.31 $25.31 $23.62 2,836
2018-02-07 $26.88 $26.88 $26.36 $26.36 $24.59 5,699
2018-02-06 $26.34 $27.50 $26.08 $27.50 $25.66 5,582
2018-02-05 $27.69 $27.80 $26.71 $26.85 $25.05 6,888
2018-02-02 $28.19 $28.23 $27.72 $27.81 $25.94 8,247
2018-02-01 $28.28 $28.46 $28.25 $28.25 $26.36 8,301
2018-01-31 $29.00 $29.02 $28.73 $28.81 $26.88 19,494
2018-01-30 $28.57 $28.57 $28.46 $28.53 $26.62 5,897
2018-01-29 $29.12 $29.12 $29.00 $29.00 $27.06 11,843
2018-01-26 $29.28 $29.49 $29.17 $29.49 $27.51 30,064
2018-01-25 $28.68 $28.91 $27.83 $28.76 $26.83 40,852
2018-01-24 $28.98 $29.18 $28.91 $29.01 $27.06 109,534
2018-01-23 $28.59 $28.79 $28.45 $28.78 $26.85 60,631
2018-01-22 $28.25 $28.40 $28.19 $28.40 $26.49 260,636
2018-01-19 $28.06 $28.18 $28.05 $28.17 $26.28 4,082
2018-01-18 $27.90 $27.92 $27.77 $27.92 $26.05 2,443
2018-01-17 $27.62 $27.79 $27.53 $27.79 $25.93 6,947
2018-01-16 $27.75 $27.86 $27.35 $27.35 $25.52 23,293
2018-01-12 $27.45 $27.72 $27.45 $27.68 $25.82 14,825
2018-01-11 $27.17 $27.27 $27.11 $27.27 $25.44 11,308
2018-01-10 $27.22 $27.23 $27.05 $27.13 $25.31 466,932
2018-01-09 $27.25 $27.36 $27.23 $27.32 $25.49 3,850
2018-01-08 $27.20 $27.30 $27.13 $27.26 $25.43 17,572
2018-01-05 $26.93 $27.17 $26.93 $27.16 $25.33 6,039
2018-01-04 $27.10 $27.10 $26.91 $26.96 $25.15 8,456
2018-01-03 $26.72 $26.81 $26.71 $26.81 $25.01 21,110
2018-01-02 $26.35 $26.53 $26.19 $26.51 $24.73 5,913
2017-12-29 $25.67 $25.67 $25.61 $25.66 $23.94 4,027
2017-12-28 $25.60 $25.60 $25.58 $25.58 $23.86 2,121
2017-12-27 $25.42 $25.49 $25.30 $25.40 $23.70 3,308
2017-12-26 $25.54 $25.54 $25.42 $25.49 $23.78 3,435
2017-12-22 $25.44 $25.55 $25.41 $25.55 $23.84 1,957
2017-12-21 $25.49 $25.49 $25.41 $25.41 $23.71 82,334
2017-12-20 $25.00 $25.00 $24.95 $24.95 $23.28 298
2017-12-19 $25.00 $25.05 $25.00 $25.03 $23.35 1,573
2017-12-18 $25.00 $25.01 $24.92 $25.01 $23.33 12,962
2017-12-15 $24.86 $24.90 $24.81 $24.81 $23.14 13,698
2017-12-14 $25.04 $25.04 $24.80 $24.80 $23.14 62,210
2017-12-13 $25.20 $25.20 $25.20 $25.20 $23.51 1,039
2017-12-12 $24.80 $24.83 $24.68 $24.73 $23.07 12,466
2017-12-11 $25.11 $25.14 $25.02 $25.09 $23.41 17,300
2017-12-08 $24.89 $24.89 $24.70 $24.75 $23.09 13,009
2017-12-07 $24.37 $24.43 $24.33 $24.35 $22.72 5,178
2017-12-06 $24.18 $24.30 $24.15 $24.25 $22.62 3,661
2017-12-05 $24.72 $24.72 $24.65 $24.65 $23.00 1,471
2017-12-04 $25.11 $25.11 $24.83 $24.83 $23.16 1,930
2017-12-01 $25.00 $25.00 $24.63 $24.87 $23.20 6,678
2017-11-30 $25.27 $25.27 $25.15 $25.15 $23.46 7,539
2017-11-29 $25.72 $25.72 $25.37 $25.37 $23.67 3,315
2017-11-28 $25.96 $25.96 $25.86 $25.96 $24.22 3,548
2017-11-27 $25.98 $25.98 $25.82 $25.84 $24.11 5,081
2017-11-24 $26.20 $26.27 $26.20 $26.27 $24.51 1,279
2017-11-22 $26.42 $26.45 $26.36 $26.42 $24.65 1,547
2017-11-21 $26.48 $26.54 $26.45 $26.48 $24.70 7,095
2017-11-20 $25.80 $25.95 $25.80 $25.95 $24.21 1,620
2017-11-17 $25.65 $25.71 $25.65 $25.69 $23.97 7,926
2017-11-16 $25.56 $25.68 $25.56 $25.63 $23.91 400
2017-11-15 $25.16 $25.16 $25.11 $25.11 $23.42 1,640
2017-11-14 $25.38 $25.38 $25.25 $25.26 $23.56 202,324
2017-11-13 $25.57 $25.70 $25.57 $25.65 $23.93 3,431
2017-11-10 $25.56 $25.63 $25.56 $25.63 $23.90 450
2017-11-09 $25.52 $25.52 $25.43 $25.43 $23.72 1,200
2017-11-08 $25.52 $25.56 $25.50 $25.56 $23.84 5,389
2017-11-07 $25.60 $25.60 $25.49 $25.49 $23.78 4,607
2017-11-06 $25.28 $25.45 $25.28 $25.43 $23.72 2,385

Franklin FTSE China ETF (FLCH) News Headlines

Recent Franklin FTSE China ETF (FLCH) News
Similar Companies to Franklin FTSE China ETF (FLCH) 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.