Franklin Liberty Investment Grade Corporate ETF (FLCO) Exchange: NYSE ARCA

Data as of April 25, 2024

$20.91 ($0.05) 0.26%

Franklin Liberty Investment Grade Corporate ETF - Daily Information
Click for more stock information on Franklin Liberty Investment Grade Corporate ETF.
Daily Information Data
Date April 25, 2024
Open $20.92
Previous Close $20.91
High $20.94
Low $20.91
Adjusted Open $20.92
Previous Adjusted Close $20.91
Adjusted High $20.94
Adjusted Low $20.91

About Franklin Liberty Investment Grade Corporate ETF (FLCO)

Under normal market conditions, the Fund invests at least 80% of its net assets in investment grade corporate debt securities and investments. Investment grade debt securities are securities that are rated at the time of purchase in the top four ratings categories by one or more independent rating organizations such as Standard & Poor’s (S&P®) (rated BBB- or better) or Moody’s Investors Service (Moody’s) (rated Baa3 or higher) or, if unrated, are determined to be of comparable quality by the Fund’s investment manager. Corporate issuers may include corporate or other business entities in which a sovereign or governmental agency or entity may have, indirectly or directly, an interest, including a majority or greater ownership interest. The Fund invests primarily in U.S. dollar denominated corporate debt securities issued by U.S. and foreign companies. The Fund may invest in debt securities of any maturity or duration. The Fund’s focus on the credit quality of its portfolio is intended to reduce credit risk and help to preserve the Fund’s capital.The Fund may also invest a portion of its assets in convertible securities, preferred securities and U.S. Treasury securities, and generally expects to invest a portion of its assets in cash, cash equivalents and high quality money market securities, including short-term U.S. government securities, commercial paper, repurchase agreements and affiliated or unaffiliated money market funds.The Fund may invest up to 40% of its net assets in foreign securities, including those in developing markets, and up to 15% of its net assets in non-U.S. dollar denominated securities.The Fund may enter into certain derivative transactions, principally currency forwards; interest rate futures contracts; and swap agreements, including interest rate, fixed income total return, currency and credit default swaps (including credit default index swaps). The use of these derivative transactions may allow the Fund to obtain net long or short exposures to select currencies, interest rates, countries, durations or credit risks. These derivatives may be used to enhance Fund returns, increase liquidity, gain exposure to certain instruments or markets in a more efficient or less expensive way and/or hedge risks associated with its other portfolio investments. Derivatives that provide exposure to investment grade corporate debt securities may be used to satisfy the Fund’s 80% policy.The Fund may invest up to 15% of its net assets in collateralized debt obligations (“CDOs”), including collateralized loan obligations (“CLOs”).In choosing investments, the Fund’s investment manager selects securities in various market sectors based on the investment manager’s assessment of changing economic, market, industry and issuer conditions. The investment manager uses a “top-down” analysis of macroeconomic trends, combined with a “bottom-up” fundamental analysis of market sectors, industries and issuers, to try to take advantage of varying sector reactions to economic events. The Fund’s portfolio is constructed by taking into account the investment manager’s desired duration and yield curve exposure, total return potential, as well as the appropriate diversification and risk profile at the issue, company and industry level. The investment manager may utilize quantitative models to identify investment opportunities in order to construct a portfolio of investments for the Fund. Quantitative trading models are proprietary systems that rely on mathematical computations to identify trading opportunities.The investment manager may seek to sell a security if: (i) the security has moved beyond the investment manager’s fair value target and there has been no meaningful positive change in the company’s fundamental outlook; (ii) there has been a negative fundamental change in the issuer’s credit outlook that changes the investment manager’s view of the appropriate valuation; or (iii) the investment manager’s views on macroeconomic or sector trends or valuations have changed, making that particular issuer (or that issuer’s industry) less attractive for the Fund’s portfolio. In addition, the investment manager may sell a security that still meets the investment manager’s buy criteria if another security becomes available in the new issue or secondary market that the investment manager believes has better return potential or improves the Fund’s risk profile.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.

Historical Stock Data for Franklin Liberty Investment Grade Corporate ETF (FLCO)

Date Open High Low Close Adj.Close Volume
2024-04-12 $20.92 $20.94 $20.91 $20.91 $20.91 29,010
2024-04-11 $20.92 $20.92 $20.83 $20.86 $20.86 48,004
2024-04-10 $21.01 $21.01 $20.86 $20.89 $20.89 23,740
2024-04-09 $21.11 $21.16 $21.11 $21.16 $21.16 64,993
2024-04-08 $21.03 $21.08 $21.03 $21.06 $21.06 29,671
2024-04-05 $21.06 $21.10 $21.06 $21.06 $21.06 17,183
2024-04-04 $21.15 $21.15 $21.09 $21.14 $21.14 40,191
2024-04-03 $21.02 $21.12 $21.02 $21.09 $21.09 33,105
2024-04-02 $21.04 $21.10 $21.02 $21.10 $21.10 37,340
2024-04-01 $21.20 $21.20 $21.11 $21.13 $21.13 135,990
2024-03-28 $21.33 $21.40 $21.32 $21.35 $21.28 216,714
2024-03-27 $21.26 $21.33 $21.26 $21.33 $21.26 25,735
2024-03-26 $21.26 $21.26 $21.23 $21.26 $21.19 39,467
2024-03-25 $21.31 $21.31 $21.25 $21.25 $21.18 24,746
2024-03-22 $21.34 $21.34 $21.30 $21.33 $21.26 108,699
2024-03-21 $21.25 $21.26 $21.22 $21.25 $21.18 119,769
2024-03-20 $21.18 $21.23 $21.16 $21.21 $21.14 26,777
2024-03-19 $21.15 $21.22 $21.15 $21.21 $21.14 64,616
2024-03-18 $21.14 $21.17 $21.13 $21.13 $21.05 31,421
2024-03-15 $21.15 $21.16 $21.12 $21.16 $21.09 24,709
2024-03-14 $21.22 $21.22 $21.15 $21.15 $21.08 25,145
2024-03-13 $21.29 $21.33 $21.28 $21.28 $21.21 39,695
2024-03-12 $21.31 $21.35 $21.31 $21.32 $21.25 60,778
2024-03-11 $21.38 $21.38 $21.34 $21.36 $21.29 50,268
2024-03-08 $21.35 $21.40 $21.34 $21.34 $21.27 141,761
2024-03-07 $21.34 $21.35 $21.31 $21.34 $21.27 48,751
2024-03-06 $21.27 $21.35 $21.27 $21.29 $21.22 197,377
2024-03-05 $21.21 $21.26 $21.21 $21.23 $21.16 31,215
2024-03-04 $21.14 $21.19 $21.14 $21.15 $21.08 251,467
2024-03-01 $21.04 $21.21 $21.02 $21.20 $21.20 50,060
2024-02-29 $21.20 $21.27 $21.19 $21.19 $21.07 306,036
2024-02-28 $21.16 $21.19 $21.16 $21.18 $21.06 61,533
2024-02-27 $21.18 $21.24 $21.18 $21.20 $21.07 159,302
2024-02-26 $21.25 $21.26 $21.19 $21.22 $21.10 100,588
2024-02-23 $21.19 $21.29 $21.19 $21.26 $21.26 60,140
2024-02-22 $21.19 $21.22 $21.18 $21.21 $21.21 13,890,634
2024-02-21 $21.23 $21.23 $21.17 $21.18 $21.18 49,366
2024-02-20 $21.20 $21.25 $21.20 $21.24 $21.24 22,443
2024-02-16 $21.15 $21.19 $21.14 $21.15 $21.15 48,764
2024-02-15 $21.25 $21.25 $21.20 $21.24 $21.24 51,368
2024-02-14 $21.09 $21.17 $21.08 $21.16 $21.16 30,467
2024-02-13 $21.10 $21.15 $21.08 $21.08 $21.08 29,630
2024-02-12 $21.26 $21.30 $21.23 $21.28 $21.28 38,062
2024-02-09 $21.25 $21.28 $21.24 $21.26 $21.26 31,021
2024-02-08 $21.32 $21.32 $21.28 $21.28 $21.28 27,160
2024-02-07 $21.42 $21.42 $21.36 $21.39 $21.39 53,129
2024-02-06 $21.34 $21.44 $21.34 $21.44 $21.44 45,908
2024-02-05 $21.36 $21.36 $21.30 $21.34 $21.34 38,267
2024-02-02 $21.47 $21.51 $21.44 $21.51 $21.51 36,636
2024-02-01 $21.60 $21.68 $21.60 $21.67 $21.67 36,596
2024-01-31 $21.58 $21.64 $21.55 $21.59 $21.52 79,871
2024-01-30 $21.51 $21.53 $21.47 $21.53 $21.46 38,005
2024-01-29 $21.46 $21.50 $21.45 $21.47 $21.40 21,356
2024-01-26 $21.45 $21.46 $21.38 $21.38 $21.31 139,891
2024-01-25 $21.41 $21.46 $21.41 $21.46 $21.39 10,716
2024-01-24 $21.48 $21.48 $21.34 $21.34 $21.27 39,911
2024-01-23 $21.39 $21.40 $21.35 $21.39 $21.32 61,050
2024-01-22 $21.44 $21.46 $21.42 $21.43 $21.36 50,153
2024-01-19 $21.34 $21.39 $21.29 $21.39 $21.39 49,514
2024-01-18 $21.41 $21.42 $21.35 $21.36 $21.36 34,380
2024-01-17 $21.39 $21.41 $21.34 $21.40 $21.40 51,202
2024-01-16 $21.50 $21.55 $21.42 $21.45 $21.45 67,931
2024-01-12 $21.60 $21.65 $21.57 $21.60 $21.60 69,587
2024-01-11 $21.47 $21.58 $21.44 $21.57 $21.57 47,074
2024-01-10 $21.52 $21.54 $21.45 $21.45 $21.45 116,918
2024-01-09 $21.41 $21.51 $21.41 $21.50 $21.50 166,554
2024-01-08 $21.35 $21.49 $21.35 $21.46 $21.46 66,148
2024-01-05 $21.35 $21.48 $21.34 $21.34 $21.34 74,976
2024-01-04 $21.39 $21.44 $21.39 $21.43 $21.43 51,604
2024-01-03 $21.39 $21.52 $21.39 $21.50 $21.50 69,172
2024-01-02 $21.54 $21.56 $21.53 $21.53 $21.53 255,233
2023-12-29 $21.65 $21.69 $21.65 $21.66 $21.66 51,806
2023-12-28 $21.71 $21.75 $21.69 $21.72 $21.72 243,716
2023-12-27 $21.67 $21.77 $21.66 $21.77 $21.77 72,644
2023-12-26 $21.55 $21.65 $21.55 $21.60 $21.60 23,888
2023-12-22 $21.61 $21.62 $21.52 $21.56 $21.56 92,604
2023-12-21 $21.61 $21.65 $21.56 $21.59 $21.59 45,913
2023-12-20 $21.54 $21.59 $21.52 $21.58 $21.58 40,689
2023-12-19 $21.54 $21.58 $21.51 $21.53 $21.53 22,970
2023-12-18 $21.51 $21.54 $21.50 $21.51 $21.51 32,320
2023-12-15 $21.57 $21.58 $21.52 $21.57 $21.57 52,011
2023-12-14 $21.60 $21.71 $21.60 $21.67 $21.59 32,607
2023-12-13 $21.23 $21.50 $21.21 $21.48 $21.40 44,111
2023-12-12 $21.07 $21.20 $21.07 $21.15 $21.07 36,840
2023-12-11 $21.06 $21.10 $21.03 $21.09 $21.02 56,360
2023-12-08 $21.08 $21.14 $21.08 $21.10 $21.02 36,805
2023-12-07 $21.15 $21.26 $21.15 $21.20 $21.12 62,351
2023-12-06 $21.16 $21.23 $21.16 $21.19 $21.11 199,256
2023-12-05 $21.04 $21.13 $21.04 $21.12 $21.04 44,392
2023-12-04 $20.96 $21.01 $20.95 $20.99 $20.91 27,966
2023-12-01 $20.85 $21.03 $20.84 $21.01 $21.01 130,093
2023-11-30 $20.95 $20.97 $20.88 $20.91 $20.84 57,857
2023-11-29 $20.91 $21.01 $20.91 $21.00 $21.00 42,533
2023-11-28 $20.76 $20.86 $20.76 $20.86 $20.86 62,006
2023-11-27 $20.70 $20.80 $20.70 $20.80 $20.80 56,187
2023-11-24 $20.70 $20.70 $20.67 $20.68 $20.68 24,911
2023-11-22 $20.73 $20.77 $20.70 $20.75 $20.75 38,701
2023-11-21 $20.67 $20.71 $20.65 $20.70 $20.70 59,868
2023-11-20 $20.62 $20.69 $20.60 $20.67 $20.67 36,715
2023-11-17 $20.64 $20.65 $20.59 $20.63 $20.63 44,271
2023-11-16 $20.51 $20.61 $20.51 $20.59 $20.59 102,959
2023-11-15 $20.46 $20.47 $20.41 $20.45 $20.45 34,575
2023-11-14 $20.52 $20.56 $20.52 $20.54 $20.54 40,278
2023-11-13 $20.21 $20.28 $20.21 $20.27 $20.27 32,354
2023-11-10 $20.28 $20.31 $20.26 $20.26 $20.26 40,570
2023-11-09 $20.32 $20.33 $20.19 $20.20 $20.20 43,983
2023-11-08 $20.30 $20.38 $20.30 $20.34 $20.34 51,526
2023-11-07 $20.21 $20.31 $20.21 $20.29 $20.29 23,992
2023-11-06 $20.19 $20.21 $20.15 $20.17 $20.17 68,483
2023-11-03 $20.34 $20.38 $20.24 $20.24 $20.24 37,323
2023-11-02 $20.12 $20.18 $20.12 $20.15 $20.15 36,800
2023-11-01 $19.82 $19.99 $19.82 $19.97 $19.97 47,594
2023-10-31 $19.87 $19.94 $19.85 $19.85 $19.85 435,909
2023-10-30 $19.85 $19.90 $19.83 $19.86 $19.86 34,727
2023-10-27 $19.90 $19.91 $19.86 $19.89 $19.89 66,781
2023-10-26 $19.82 $19.94 $19.82 $19.94 $19.94 40,560
2023-10-25 $19.86 $19.86 $19.78 $19.83 $19.83 43,473
2023-10-24 $19.90 $19.97 $19.89 $19.97 $19.97 4,579,326
2023-10-23 $19.71 $19.91 $19.69 $19.88 $19.88 26,077
2023-10-20 $19.70 $19.75 $19.70 $19.75 $19.75 65,451
2023-10-19 $19.78 $19.81 $19.68 $19.68 $19.68 38,422
2023-10-18 $19.87 $19.87 $19.76 $19.76 $19.76 36,729
2023-10-17 $19.90 $19.96 $19.85 $19.89 $19.89 462,360
2023-10-16 $20.07 $20.11 $20.04 $20.04 $20.04 58,298
2023-10-13 $20.19 $20.19 $20.16 $20.18 $20.18 8,601
2023-10-12 $20.23 $20.23 $20.05 $20.07 $20.07 36,022
2023-10-11 $20.24 $20.25 $20.18 $20.24 $20.24 19,459
2023-10-10 $20.09 $20.21 $20.05 $20.15 $20.15 16,662
2023-10-09 $20.02 $20.15 $20.02 $20.15 $20.15 34,748
2023-10-06 $19.84 $19.98 $19.83 $19.93 $19.93 82,959
2023-10-05 $20.03 $20.05 $19.98 $19.99 $19.99 22,572
2023-10-04 $19.95 $20.00 $19.95 $20.00 $20.00 4,528
2023-10-03 $20.01 $20.03 $19.86 $19.88 $19.88 10,148
2023-10-02 $20.13 $20.14 $20.06 $20.06 $20.06 9,883
2023-09-29 $20.35 $20.41 $20.28 $20.28 $20.21 112,692
2023-09-28 $20.18 $20.30 $20.18 $20.30 $20.23 4,115
2023-09-27 $20.41 $20.41 $20.23 $20.27 $20.20 8,332
2023-09-26 $20.42 $20.42 $20.34 $20.35 $20.28 7,906
2023-09-25 $20.45 $20.46 $20.38 $20.38 $20.31 9,891
2023-09-22 $20.49 $20.57 $20.48 $20.55 $20.55 35,530
2023-09-21 $20.48 $20.48 $20.45 $20.46 $20.46 8,548
2023-09-20 $20.66 $20.70 $20.61 $20.61 $20.61 33,803
2023-09-19 $20.62 $20.65 $20.61 $20.61 $20.61 5,245
2023-09-18 $20.61 $20.67 $20.61 $20.67 $20.67 7,807
2023-09-15 $20.65 $20.65 $20.61 $20.63 $20.63 8,013
2023-09-14 $20.71 $20.72 $20.66 $20.67 $20.67 14,441
2023-09-13 $20.63 $20.69 $20.63 $20.69 $20.69 4,469
2023-09-12 $20.66 $20.66 $20.63 $20.66 $20.66 9,372
2023-09-11 $20.66 $20.67 $20.63 $20.66 $20.66 22,858
2023-09-08 $20.70 $20.76 $20.70 $20.70 $20.70 15,344
2023-09-07 $20.63 $20.67 $20.62 $20.67 $20.67 14,672
2023-09-06 $20.64 $20.64 $20.59 $20.61 $20.61 198,586
2023-09-05 $20.65 $20.66 $20.63 $20.63 $20.63 11,629
2023-09-01 $20.86 $20.86 $20.72 $20.75 $20.75 24,412
2023-08-31 $20.94 $20.99 $20.94 $20.94 $20.86 51,008
2023-08-30 $20.93 $20.94 $20.91 $20.91 $20.83 3,761
2023-08-29 $20.77 $20.92 $20.77 $20.92 $20.85 18,004
2023-08-28 $20.79 $20.81 $20.75 $20.78 $20.78 58,733
2023-08-25 $20.72 $20.79 $20.69 $20.73 $20.73 51,784
2023-08-24 $20.77 $20.78 $20.73 $20.73 $20.73 33,991
2023-08-23 $20.65 $20.79 $20.65 $20.79 $20.79 12,433
2023-08-22 $20.52 $20.57 $20.51 $20.54 $20.54 13,183
2023-08-21 $20.53 $20.54 $20.48 $20.52 $20.52 15,252
2023-08-18 $20.54 $20.63 $20.54 $20.61 $20.61 144,350
2023-08-17 $20.60 $20.60 $20.50 $20.53 $20.53 85,105
2023-08-16 $20.66 $20.70 $20.59 $20.61 $20.61 15,210
2023-08-15 $20.70 $20.74 $20.68 $20.69 $20.69 23,391
2023-08-14 $20.75 $20.79 $20.73 $20.74 $20.74 16,502
2023-08-11 $20.77 $20.83 $20.76 $20.76 $20.76 30,517
2023-08-10 $20.95 $21.00 $20.81 $20.81 $20.81 12,700
2023-08-09 $20.91 $20.96 $20.91 $20.95 $20.95 12,337
2023-08-08 $20.90 $20.93 $20.90 $20.90 $20.90 22,970
2023-08-07 $20.84 $20.87 $20.84 $20.84 $20.84 27,679
2023-08-04 $20.76 $20.91 $20.76 $20.89 $20.89 22,412
2023-08-03 $20.70 $20.74 $20.67 $20.72 $20.72 15,227
2023-08-02 $20.90 $20.90 $20.80 $20.85 $20.85 16,419
2023-08-01 $21.04 $21.04 $20.95 $20.96 $20.96 30,283
2023-07-31 $21.14 $21.22 $21.14 $21.20 $21.13 345,921
2023-07-28 $21.07 $21.15 $21.07 $21.15 $21.07 11,466
2023-07-27 $21.21 $21.22 $21.03 $21.03 $20.96 27,556
2023-07-26 $21.20 $21.24 $21.18 $21.24 $21.17 17,592
2023-07-25 $21.13 $21.20 $21.13 $21.16 $21.09 18,495
2023-07-24 $21.25 $21.26 $21.19 $21.19 $21.12 48,285
2023-07-21 $21.21 $21.24 $21.20 $21.22 $21.14 23,727
2023-07-20 $21.20 $21.20 $21.13 $21.18 $21.11 43,393
2023-07-19 $21.23 $21.30 $21.23 $21.29 $21.22 71,131
2023-07-18 $21.21 $21.22 $21.20 $21.20 $21.13 59,546
2023-07-17 $21.11 $21.17 $21.11 $21.16 $21.08 5,559
2023-07-14 $21.21 $21.24 $21.13 $21.13 $21.13 26,396
2023-07-13 $21.16 $21.27 $21.16 $21.26 $21.26 14,901
2023-07-12 $21.05 $21.14 $21.05 $21.13 $21.13 24,665
2023-07-11 $20.92 $20.97 $20.92 $20.96 $20.96 3,848
2023-07-10 $20.81 $20.91 $20.80 $20.89 $20.89 41,290
2023-07-07 $20.83 $20.87 $20.82 $20.82 $20.82 17,308
2023-07-06 $20.79 $20.84 $20.79 $20.82 $20.82 4,624
2023-07-05 $21.07 $21.07 $20.98 $21.00 $21.00 18,832
2023-07-03 $21.16 $21.21 $21.12 $21.13 $21.13 10,344
2023-06-30 $21.14 $21.23 $21.13 $21.22 $21.15 18,227
2023-06-29 $21.12 $21.12 $21.06 $21.11 $21.04 6,906
2023-06-28 $21.18 $21.24 $21.15 $21.23 $21.16 15,157
2023-06-27 $21.19 $21.23 $21.12 $21.16 $21.09 12,887
2023-06-26 $21.19 $21.21 $21.17 $21.19 $21.12 72,036
2023-06-23 $21.22 $21.22 $21.13 $21.16 $21.16 98,901
2023-06-22 $21.14 $21.16 $21.08 $21.12 $21.12 7,657
2023-06-21 $21.11 $21.22 $21.10 $21.22 $21.22 12,711
2023-06-20 $21.17 $21.24 $21.17 $21.20 $21.20 22,137
2023-06-16 $21.13 $21.17 $21.12 $21.17 $21.17 8,362
2023-06-15 $21.13 $21.20 $21.13 $21.20 $21.20 22,260
2023-06-14 $21.04 $21.12 $20.99 $21.08 $21.08 30,317
2023-06-13 $21.12 $21.12 $20.99 $21.01 $21.01 48,261
2023-06-12 $21.05 $21.09 $20.98 $21.09 $21.09 25,210
2023-06-09 $21.02 $21.05 $21.01 $21.05 $21.05 6,388
2023-06-08 $20.97 $21.08 $20.97 $21.08 $21.08 18,252
2023-06-07 $21.09 $21.12 $20.96 $20.96 $20.96 204,726
2023-06-06 $21.07 $21.11 $21.04 $21.11 $21.11 5,283
2023-06-05 $21.04 $21.13 $21.04 $21.08 $21.08 8,700
2023-06-02 $21.18 $21.18 $21.11 $21.12 $21.12 19,249
2023-06-01 $21.15 $21.20 $21.15 $21.19 $21.19 12,857
2023-05-31 $21.10 $21.20 $21.10 $21.20 $21.12 11,943
2023-05-30 $21.05 $21.12 $21.05 $21.12 $21.04 3,315
2023-05-26 $20.92 $21.00 $20.92 $20.99 $20.99 9,472
2023-05-25 $21.00 $21.00 $20.92 $20.94 $20.94 11,047
2023-05-24 $21.07 $21.07 $20.98 $20.98 $20.98 46,600
2023-05-23 $21.02 $21.07 $21.01 $21.07 $21.07 5,808
2023-05-22 $21.03 $21.06 $21.02 $21.03 $21.03 177,747
2023-05-19 $21.04 $21.08 $21.02 $21.04 $21.04 15,789
2023-05-18 $21.06 $21.08 $21.05 $21.06 $21.06 9,471
2023-05-17 $21.16 $21.16 $21.11 $21.13 $21.13 46,847
2023-05-16 $21.15 $21.15 $21.13 $21.14 $21.14 2,770
2023-05-15 $21.21 $21.24 $21.20 $21.22 $21.22 10,676
2023-05-12 $21.43 $21.43 $21.31 $21.31 $21.31 6,376
2023-05-11 $21.44 $21.44 $21.40 $21.42 $21.42 17,977
2023-05-10 $21.30 $21.35 $21.30 $21.35 $21.35 6,079
2023-05-09 $21.22 $21.26 $21.22 $21.23 $21.23 4,549
2023-05-08 $21.23 $21.26 $21.22 $21.23 $21.23 5,460
2023-05-05 $21.36 $21.36 $21.32 $21.35 $21.35 7,136
2023-05-04 $21.37 $21.46 $21.37 $21.42 $21.42 3,742
2023-05-03 $21.44 $21.49 $21.41 $21.46 $21.46 7,517
2023-05-02 $21.26 $21.42 $21.26 $21.41 $21.41 6,115
2023-05-01 $21.38 $21.39 $21.20 $21.21 $21.21 15,536
2023-04-28 $21.50 $21.56 $21.50 $21.55 $21.49 61,761
2023-04-27 $21.42 $21.44 $21.42 $21.42 $21.35 6,280
2023-04-26 $21.57 $21.58 $21.49 $21.49 $21.42 4,460
2023-04-25 $21.54 $21.61 $21.54 $21.58 $21.51 34,067
2023-04-24 $21.44 $21.49 $21.43 $21.49 $21.42 27,865
2023-04-21 $21.45 $21.45 $21.37 $21.40 $21.40 1,950
2023-04-20 $21.38 $21.40 $21.38 $21.39 $21.39 5,274
2023-04-19 $21.35 $21.35 $21.31 $21.32 $21.32 4,414
2023-04-18 $21.38 $21.43 $21.38 $21.42 $21.42 26,393
2023-04-17 $21.39 $21.39 $21.36 $21.36 $21.36 13,444
2023-04-14 $21.47 $21.49 $21.43 $21.48 $21.48 17,979
2023-04-13 $21.54 $21.56 $21.50 $21.52 $21.52 5,818
2023-04-12 $21.58 $21.58 $21.47 $21.48 $21.48 10,285
2023-04-11 $21.51 $21.54 $21.49 $21.53 $21.53 18,883
2023-04-10 $21.49 $21.51 $21.45 $21.51 $21.51 9,521
2023-04-06 $21.61 $21.63 $21.59 $21.59 $21.59 16,166
2023-04-05 $21.56 $21.62 $21.56 $21.61 $21.61 25,980
2023-04-04 $21.45 $21.57 $21.45 $21.55 $21.55 23,701
2023-04-03 $21.40 $21.55 $21.40 $21.53 $21.53 39,798
2023-03-31 $21.39 $21.48 $21.38 $21.48 $21.40 275,399
2023-03-30 $21.29 $21.34 $21.27 $21.33 $21.26 18,521
2023-03-29 $21.20 $21.29 $21.20 $21.29 $21.22 7,995
2023-03-28 $21.23 $21.24 $21.18 $21.22 $21.15 6,869
2023-03-27 $21.29 $21.36 $21.18 $21.25 $21.18 39,290
2023-03-24 $21.45 $21.48 $21.43 $21.47 $21.39 9,249
2023-03-23 $21.34 $21.43 $21.32 $21.40 $21.40 6,433
2023-03-22 $21.24 $21.37 $21.21 $21.35 $21.35 22,593
2023-03-21 $21.22 $21.26 $21.20 $21.25 $21.25 18,535
2023-03-20 $21.22 $21.27 $21.17 $21.17 $21.17 16,091
2023-03-17 $21.21 $21.29 $21.21 $21.23 $21.23 9,131
2023-03-16 $21.22 $21.25 $21.12 $21.15 $21.15 38,756
2023-03-15 $21.09 $21.24 $21.09 $21.18 $21.18 37,289
2023-03-14 $21.08 $21.17 $21.04 $21.04 $21.04 5,743
2023-03-13 $21.14 $21.29 $21.03 $21.09 $21.09 7,898
2023-03-10 $21.07 $21.16 $21.04 $21.06 $21.06 21,863
2023-03-09 $20.95 $20.99 $20.91 $20.92 $20.92 11,870
2023-03-08 $21.02 $21.07 $20.90 $20.95 $20.95 14,781
2023-03-07 $21.06 $21.06 $20.95 $20.97 $20.97 176,757
2023-03-06 $21.13 $21.13 $21.01 $21.01 $21.01 9,338
2023-03-03 $20.99 $21.08 $20.98 $21.08 $21.08 8,884
2023-03-02 $20.81 $20.88 $20.80 $20.87 $20.87 6,057
2023-03-01 $20.94 $20.94 $20.86 $20.88 $20.88 7,953
2023-02-28 $20.98 $21.05 $20.96 $21.05 $20.99 14,559
2023-02-27 $21.09 $21.10 $21.05 $21.06 $21.06 13,813
2023-02-24 $21.10 $21.10 $21.02 $21.07 $21.07 10,687
2023-02-23 $21.09 $21.17 $21.09 $21.17 $21.17 22,065
2023-02-22 $21.07 $21.15 $21.03 $21.05 $21.05 49,373
2023-02-21 $21.11 $21.11 $20.99 $21.03 $21.03 29,761
2023-02-17 $21.13 $21.23 $21.11 $21.23 $21.23 10,956
2023-02-16 $21.23 $21.24 $21.17 $21.17 $21.17 12,378
2023-02-15 $21.35 $21.35 $21.27 $21.29 $21.29 7,645
2023-02-14 $21.41 $21.43 $21.28 $21.37 $21.37 5,603
2023-02-13 $21.36 $21.42 $21.36 $21.41 $21.41 28,820
2023-02-10 $21.44 $21.44 $21.35 $21.36 $21.36 4,140
2023-02-09 $21.69 $21.69 $21.46 $21.46 $21.46 7,328
2023-02-08 $21.59 $21.60 $21.52 $21.60 $21.60 15,993
2023-02-07 $21.58 $21.65 $21.57 $21.59 $21.59 7,155
2023-02-06 $21.63 $21.67 $21.62 $21.64 $21.64 18,296
2023-02-03 $21.79 $21.80 $21.75 $21.76 $21.76 2,772
2023-02-02 $22.04 $22.04 $21.97 $21.98 $21.98 86,097
2023-02-01 $21.80 $21.96 $21.73 $21.92 $21.92 26,579
2023-01-31 $21.75 $21.79 $21.66 $21.79 $21.76 286,520
2023-01-30 $21.66 $21.72 $21.65 $21.66 $21.62 10,097
2023-01-27 $21.73 $21.73 $21.70 $21.71 $21.68 11,566
2023-01-26 $21.77 $21.77 $21.70 $21.77 $21.77 5,501
2023-01-25 $21.74 $21.76 $21.69 $21.76 $21.76 25,929
2023-01-24 $21.64 $21.77 $21.63 $21.77 $21.77 10,035
2023-01-23 $21.64 $21.69 $21.64 $21.66 $21.66 10,521
2023-01-20 $21.68 $21.71 $21.64 $21.70 $21.70 24,477
2023-01-19 $21.75 $21.80 $21.75 $21.78 $21.78 6,500
2023-01-18 $21.87 $21.88 $21.75 $21.85 $21.85 9,784
2023-01-17 $21.60 $21.67 $21.60 $21.61 $21.61 36,282
2023-01-13 $21.67 $21.73 $21.65 $21.67 $21.67 26,149
2023-01-12 $21.57 $21.74 $21.51 $21.73 $21.73 24,468
2023-01-11 $21.49 $21.55 $21.49 $21.53 $21.53 23,320
2023-01-10 $21.41 $21.44 $21.33 $21.41 $21.41 20,456
2023-01-09 $21.38 $21.54 $21.38 $21.45 $21.45 120,620
2023-01-06 $21.15 $21.42 $21.15 $21.40 $21.40 6,249
2023-01-05 $21.02 $21.12 $21.02 $21.12 $21.12 11,493
2023-01-04 $21.13 $21.15 $21.08 $21.13 $21.13 48,003
2023-01-03 $21.11 $21.11 $20.98 $21.00 $21.00 15,865
2022-12-30 $20.92 $20.94 $20.85 $20.87 $20.87 83,772
2022-12-29 $20.91 $20.99 $20.64 $20.98 $20.98 27,128
2022-12-28 $20.95 $20.98 $20.85 $20.85 $20.85 18,792
2022-12-27 $21.01 $21.03 $20.90 $20.90 $20.90 12,193
2022-12-23 $21.14 $21.17 $21.10 $21.13 $21.13 27,626
2022-12-22 $21.15 $21.21 $21.15 $21.21 $21.21 48,451
2022-12-21 $21.15 $21.19 $21.14 $21.18 $21.18 24,458
2022-12-20 $21.11 $21.11 $21.05 $21.06 $21.06 10,241
2022-12-19 $21.26 $21.28 $21.24 $21.28 $21.28 43,858
2022-12-16 $21.37 $21.47 $21.37 $21.45 $21.45 12,140
2022-12-15 $21.55 $21.57 $21.53 $21.56 $21.52 25,542
2022-12-14 $21.51 $21.56 $21.44 $21.54 $21.51 27,126
2022-12-13 $21.67 $21.68 $21.49 $21.49 $21.46 27,485
2022-12-12 $21.48 $21.48 $21.34 $21.34 $21.31 40,430
2022-12-09 $21.46 $21.46 $21.39 $21.39 $21.36 20,246
2022-12-08 $21.50 $21.56 $21.47 $21.51 $21.48 27,857
2022-12-07 $21.43 $21.54 $21.43 $21.54 $21.51 18,362
2022-12-06 $21.34 $21.35 $21.31 $21.34 $21.31 197,284
2022-12-05 $21.31 $21.40 $21.23 $21.31 $21.28 372,469
2022-12-02 $21.22 $21.42 $21.18 $21.42 $21.39 20,001
2022-12-01 $21.16 $21.34 $21.15 $21.34 $21.31 22,310
2022-11-30 $20.94 $21.12 $20.90 $21.12 $21.02 92,206
2022-11-29 $20.97 $21.02 $20.93 $20.94 $20.84 195,834
2022-11-28 $21.14 $21.14 $21.02 $21.05 $20.95 57,821
2022-11-25 $21.11 $21.13 $21.11 $21.13 $21.03 5,503
2022-11-23 $20.99 $21.12 $20.99 $21.12 $21.02 24,480
2022-11-22 $20.87 $20.97 $20.87 $20.97 $20.87 20,752
2022-11-21 $20.89 $20.90 $20.80 $20.81 $20.71 117,600
2022-11-18 $20.86 $20.96 $20.79 $20.83 $20.73 103,938
2022-11-17 $20.77 $20.81 $20.74 $20.81 $20.71 8,593
2022-11-16 $20.80 $20.93 $20.79 $20.90 $20.80 11,676
2022-11-15 $20.70 $20.77 $20.69 $20.76 $20.76 7,652
2022-11-14 $20.56 $20.59 $20.51 $20.51 $20.51 41,965
2022-11-11 $20.55 $20.62 $20.55 $20.61 $20.61 2,191
2022-11-10 $20.38 $20.59 $20.38 $20.59 $20.59 6,265
2022-11-09 $20.03 $20.10 $20.00 $20.04 $20.04 3,505
2022-11-08 $20.05 $20.13 $20.05 $20.08 $20.08 5,174
2022-11-07 $20.05 $20.05 $19.99 $20.01 $20.01 3,441
2022-11-04 $20.09 $20.12 $20.03 $20.07 $20.07 17,812
2022-11-03 $19.95 $20.07 $19.94 $20.05 $20.05 7,774
2022-11-02 $20.20 $20.27 $20.14 $20.14 $20.14 6,296
2022-11-01 $20.21 $20.21 $20.10 $20.18 $20.18 3,429
2022-10-31 $20.17 $20.17 $20.06 $20.10 $20.04 1,014,892
2022-10-28 $20.12 $20.22 $20.12 $20.20 $20.13 5,349
2022-10-27 $20.15 $20.22 $20.11 $20.18 $20.12 5,433
2022-10-26 $20.07 $20.17 $20.07 $20.09 $20.02 27,533
2022-10-25 $19.97 $20.09 $19.97 $20.04 $19.98 7,618
2022-10-24 $19.83 $19.90 $19.73 $19.82 $19.76 12,766
2022-10-21 $19.71 $19.85 $19.70 $19.84 $19.77 17,731
2022-10-20 $19.88 $19.95 $19.78 $19.78 $19.72 13,025
2022-10-19 $20.03 $20.05 $19.93 $19.93 $19.87 27,521
2022-10-18 $20.17 $20.18 $20.03 $20.18 $20.11 4,854
2022-10-17 $20.14 $20.15 $20.08 $20.08 $20.02 7,111
2022-10-14 $20.25 $20.25 $19.97 $19.99 $19.99 17,325
2022-10-13 $19.89 $20.17 $19.89 $20.16 $20.16 4,535
2022-10-12 $20.13 $20.15 $20.08 $20.15 $20.15 4,043
2022-10-11 $20.25 $20.29 $20.14 $20.18 $20.18 9,619
2022-10-10 $20.35 $20.35 $20.15 $20.21 $20.21 13,255
2022-10-07 $20.40 $20.40 $20.34 $20.34 $20.34 12,584
2022-10-06 $20.56 $20.59 $20.49 $20.53 $20.53 31,921
2022-10-05 $20.55 $20.57 $20.45 $20.56 $20.56 7,114
2022-10-04 $20.73 $20.77 $20.67 $20.67 $20.67 4,762
2022-10-03 $20.55 $20.72 $20.53 $20.59 $20.59 11,730
2022-09-30 $20.47 $20.56 $20.39 $20.40 $20.34 4,383
2022-09-29 $20.42 $20.42 $20.29 $20.42 $20.36 5,852
2022-09-28 $20.37 $20.56 $20.37 $20.56 $20.50 134,670
2022-09-27 $20.48 $20.51 $20.25 $20.25 $20.19 8,666
2022-09-26 $20.70 $20.71 $20.46 $20.46 $20.40 6,482
2022-09-23 $20.81 $20.81 $20.74 $20.79 $20.72 27,098
2022-09-22 $20.93 $20.93 $20.80 $20.82 $20.76 5,249
2022-09-21 $21.06 $21.09 $21.02 $21.06 $20.99 11,637
2022-09-20 $21.04 $21.05 $20.99 $20.99 $20.93 3,903
2022-09-19 $21.07 $21.18 $21.07 $21.16 $21.10 6,561
2022-09-16 $21.10 $21.15 $21.09 $21.15 $21.15 20,356
2022-09-15 $21.23 $21.24 $21.18 $21.19 $21.19 7,392
2022-09-14 $21.19 $21.30 $21.19 $21.27 $21.27 6,861
2022-09-13 $21.18 $21.22 $21.14 $21.20 $21.20 23,220
2022-09-12 $21.42 $21.47 $21.30 $21.33 $21.33 49,285
2022-09-09 $21.38 $21.45 $21.29 $21.33 $21.33 72,567
2022-09-08 $21.36 $21.40 $21.32 $21.33 $21.33 11,704
2022-09-07 $21.22 $21.37 $21.22 $21.33 $21.33 224,125
2022-09-06 $21.30 $21.30 $21.12 $21.12 $21.12 14,994
2022-09-02 $21.44 $21.52 $21.39 $21.39 $21.39 9,573
2022-09-01 $21.36 $21.51 $21.22 $21.44 $21.44 91,459
2022-08-31 $21.70 $21.72 $21.53 $21.53 $21.46 1,484,249
2022-08-30 $21.74 $21.88 $21.66 $21.88 $21.81 61,021
2022-08-29 $21.72 $21.73 $21.67 $21.68 $21.61 3,746
2022-08-26 $21.90 $21.93 $21.83 $21.84 $21.76 20,076
2022-08-25 $21.79 $21.97 $21.79 $21.93 $21.86 31,424
2022-08-24 $21.76 $21.79 $21.73 $21.76 $21.68 28,507
2022-08-23 $21.78 $21.88 $21.77 $21.83 $21.75 41,305
2022-08-22 $21.87 $21.87 $21.76 $21.80 $21.73 40,236
2022-08-19 $22.00 $22.00 $21.86 $21.92 $21.85 44,876
2022-08-18 $22.15 $22.19 $22.13 $22.13 $22.06 14,519
2022-08-17 $22.14 $22.14 $22.08 $22.10 $22.03 18,008
2022-08-16 $22.28 $22.28 $22.16 $22.25 $22.18 29,964
2022-08-15 $22.37 $22.37 $22.34 $22.34 $22.26 4,324
2022-08-12 $22.23 $22.33 $22.21 $22.33 $22.26 15,877
2022-08-11 $22.38 $22.46 $22.11 $22.11 $22.04 37,950
2022-08-10 $22.23 $22.35 $22.23 $22.29 $22.21 10,369
2022-08-09 $22.16 $22.17 $22.12 $22.14 $22.07 26,387
2022-08-08 $22.24 $22.27 $22.21 $22.22 $22.14 23,951
2022-08-05 $22.17 $22.17 $22.04 $22.14 $22.07 10,454
2022-08-04 $22.34 $22.41 $22.30 $22.41 $22.33 48,347
2022-08-03 $22.16 $22.35 $22.15 $22.35 $22.28 9,309
2022-08-02 $22.36 $22.39 $22.14 $22.15 $22.07 11,037
2022-08-01 $22.33 $22.40 $22.33 $22.39 $22.31 18,065
2022-07-29 $22.33 $22.45 $22.32 $22.40 $22.25 2,322,723
2022-07-28 $22.31 $22.37 $22.29 $22.33 $22.18 9,359
2022-07-27 $22.13 $22.26 $22.13 $22.17 $22.02 8,298
2022-07-26 $22.14 $22.15 $22.07 $22.07 $21.92 583,885
2022-07-25 $22.10 $22.12 $22.05 $22.06 $21.91 12,196
2022-07-22 $22.23 $22.33 $22.17 $22.23 $22.08 37,298
2022-07-21 $21.91 $22.09 $21.91 $22.09 $21.94 4,013,479
2022-07-20 $21.93 $21.93 $21.84 $21.86 $21.71 280,873
2022-07-19 $21.81 $21.86 $21.77 $21.85 $21.70 31,409
2022-07-18 $21.88 $21.88 $21.66 $21.78 $21.63 606,249
2022-07-15 $21.81 $21.94 $21.81 $21.92 $21.76 22,664
2022-07-14 $21.68 $21.80 $21.63 $21.78 $21.63 4,020,407
2022-07-13 $21.59 $21.89 $21.59 $21.88 $21.73 16,556
2022-07-12 $21.81 $21.89 $21.77 $21.77 $21.62 90,886
2022-07-11 $21.76 $21.79 $21.72 $21.74 $21.59 15,304
2022-07-08 $21.65 $21.69 $21.64 $21.68 $21.53 3,742,342
2022-07-07 $21.76 $21.76 $21.69 $21.70 $21.55 4,646
2022-07-06 $21.78 $21.78 $21.71 $21.73 $21.58 23,195
2022-07-05 $21.82 $21.83 $21.78 $21.81 $21.66 21,422
2022-07-01 $21.72 $21.80 $21.71 $21.80 $21.65 4,709
2022-06-30 $21.61 $21.72 $21.61 $21.66 $21.45 144,529
2022-06-29 $21.50 $21.61 $21.48 $21.61 $21.40 26,641
2022-06-28 $21.48 $21.50 $21.44 $21.50 $21.29 15,940
2022-06-27 $21.56 $21.60 $21.50 $21.50 $21.29 10,183
2022-06-24 $21.65 $21.68 $21.65 $21.65 $21.44 20,504
2022-06-23 $21.62 $21.79 $21.62 $21.67 $21.45 102,388
2022-06-22 $21.58 $21.60 $21.54 $21.54 $21.32 76,757
2022-06-21 $21.51 $21.56 $21.39 $21.39 $21.18 1,817,217
2022-06-17 $21.62 $21.63 $21.51 $21.61 $21.40 6,453,376
2022-06-16 $21.32 $21.54 $21.32 $21.54 $21.33 21,661
2022-06-15 $21.50 $21.60 $21.46 $21.59 $21.38 18,766
2022-06-14 $21.49 $21.53 $21.30 $21.30 $21.09 27,600
2022-06-13 $21.48 $21.52 $21.40 $21.42 $21.20 51,756
2022-06-10 $21.92 $21.92 $21.75 $21.85 $21.63 6,061
2022-06-09 $22.10 $22.11 $22.01 $22.01 $21.79 2,224
2022-06-08 $22.19 $22.20 $22.13 $22.13 $21.91 3,463
2022-06-07 $22.17 $22.25 $22.13 $22.23 $22.01 11,753
2022-06-06 $22.24 $22.24 $22.11 $22.12 $21.90 12,685
2022-06-03 $22.19 $22.24 $22.19 $22.23 $22.01 17,780
2022-06-02 $22.35 $22.35 $22.24 $22.31 $22.08 17,365
2022-06-01 $22.46 $22.49 $22.23 $22.30 $22.08 5,424
2022-05-31 $22.44 $22.47 $22.37 $22.41 $22.13 1,542,464
2022-05-27 $22.56 $22.63 $22.54 $22.59 $22.30 12,423
2022-05-26 $22.49 $22.56 $22.45 $22.49 $22.20 12,412
2022-05-25 $22.35 $22.44 $22.33 $22.44 $22.15 8,817
2022-05-24 $22.10 $22.26 $22.10 $22.26 $21.98 10,958
2022-05-23 $22.04 $22.10 $22.00 $22.02 $21.74 5,187
2022-05-20 $22.04 $22.10 $22.04 $22.10 $21.82 16,513
2022-05-19 $22.07 $22.10 $21.99 $22.00 $21.72 63,475
2022-05-18 $21.87 $21.94 $21.85 $21.94 $21.66 4,939
2022-05-17 $21.92 $21.94 $21.87 $21.90 $21.62 35,561
2022-05-16 $22.00 $22.08 $21.99 $21.99 $21.71 2,291,770
2022-05-13 $22.05 $22.07 $21.95 $21.98 $21.70 2,670
2022-05-12 $22.12 $22.16 $22.09 $22.11 $21.83 20,166
2022-05-11 $21.93 $22.13 $21.93 $22.08 $21.80 14,648
2022-05-10 $22.07 $22.11 $22.02 $22.02 $21.74 8,317
2022-05-09 $21.85 $21.95 $21.81 $21.93 $21.65 12,759
2022-05-06 $21.92 $22.00 $21.89 $21.92 $21.64 71,858
2022-05-05 $22.17 $22.17 $21.94 $22.05 $21.76 10,401
2022-05-04 $22.17 $22.38 $22.08 $22.38 $22.09 10,417
2022-05-03 $22.23 $22.25 $22.16 $22.17 $21.88 29,012
2022-05-02 $22.09 $22.09 $22.03 $22.05 $21.77 9,847
2022-04-29 $22.29 $22.40 $22.22 $22.22 $21.88 1,392,675
2022-04-28 $22.37 $22.43 $22.32 $22.43 $22.09 4,476
2022-04-27 $22.60 $22.60 $22.43 $22.43 $22.09 4,860
2022-04-26 $22.66 $22.66 $22.56 $22.59 $22.25 8,000
2022-04-25 $22.45 $22.56 $22.45 $22.56 $22.21 3,108
2022-04-22 $22.36 $22.43 $22.34 $22.40 $22.05 7,591
2022-04-21 $22.60 $22.60 $22.38 $22.43 $22.09 23,721
2022-04-20 $22.55 $22.65 $22.55 $22.63 $22.28 13,589
2022-04-19 $22.50 $22.53 $22.45 $22.46 $22.12 9,049
2022-04-18 $22.70 $22.70 $22.57 $22.62 $22.27 12,561
2022-04-14 $22.92 $22.92 $22.72 $22.76 $22.41 6,817
2022-04-13 $22.86 $22.97 $22.86 $22.95 $22.60 10,873
2022-04-12 $22.97 $23.02 $22.87 $22.87 $22.52 39,648
2022-04-11 $22.95 $22.95 $22.80 $22.84 $22.49 34,499
2022-04-08 $23.05 $23.12 $23.00 $23.05 $22.70 8,007
2022-04-07 $23.27 $23.27 $23.15 $23.19 $22.84 6,534
2022-04-06 $23.20 $23.32 $23.16 $23.31 $22.95 20,950
2022-04-05 $23.63 $23.63 $23.39 $23.39 $23.03 2,114
2022-04-04 $23.67 $23.72 $23.64 $23.71 $23.35 7,462
2022-04-01 $23.49 $23.73 $23.49 $23.67 $23.31 11,585
2022-03-31 $23.70 $23.77 $23.70 $23.70 $23.27 1,026,319
2022-03-30 $23.59 $23.71 $23.59 $23.69 $23.26 12,549
2022-03-29 $23.60 $23.66 $23.57 $23.62 $23.19 13,087
2022-03-28 $23.40 $23.51 $23.36 $23.51 $23.08 18,019
2022-03-25 $23.49 $23.49 $23.32 $23.37 $22.94 4,484
2022-03-24 $23.41 $23.57 $23.34 $23.56 $23.13 3,556
2022-03-23 $23.45 $23.51 $23.44 $23.51 $23.08 4,332
2022-03-22 $23.46 $23.48 $23.44 $23.45 $23.02 19,551
2022-03-21 $23.65 $23.68 $23.50 $23.55 $23.12 8,926
2022-03-18 $23.74 $23.81 $23.70 $23.80 $23.36 13,191
2022-03-17 $23.61 $23.80 $23.61 $23.75 $23.32 3,461
2022-03-16 $23.44 $23.59 $23.33 $23.59 $23.16 626,210
2022-03-15 $23.32 $23.47 $23.31 $23.47 $23.04 10,274
2022-03-14 $23.37 $23.38 $23.23 $23.25 $22.83 38,844
2022-03-11 $23.56 $23.61 $23.51 $23.57 $23.14 12,170
2022-03-10 $23.65 $23.65 $23.42 $23.56 $23.13 312,969
2022-03-09 $23.68 $23.80 $23.68 $23.78 $23.35 3,882
2022-03-08 $23.74 $23.84 $23.56 $23.82 $23.39 25,754
2022-03-07 $24.00 $24.07 $23.80 $23.89 $23.45 5,122
2022-03-04 $24.22 $24.25 $24.13 $24.14 $23.70 7,159
2022-03-03 $24.12 $24.17 $24.07 $24.07 $23.63 5,192
2022-03-02 $24.24 $24.27 $24.07 $24.07 $23.64 24,063
2022-03-01 $24.34 $24.46 $24.34 $24.35 $23.91 4,187
2022-02-28 $24.17 $24.41 $24.17 $24.36 $23.86 70,279
2022-02-25 $24.07 $24.12 $24.06 $24.06 $23.57 9,861
2022-02-24 $23.92 $24.04 $23.92 $24.02 $23.53 14,545
2022-02-23 $24.10 $24.10 $23.91 $23.91 $23.42 41,034
2022-02-22 $24.14 $24.17 $24.06 $24.13 $23.64 6,039
2022-02-18 $24.18 $24.21 $24.16 $24.18 $23.69 6,349
2022-02-17 $24.14 $24.21 $24.13 $24.13 $23.63 4,038
2022-02-16 $24.14 $24.14 $24.03 $24.13 $23.63 5,138
2022-02-15 $24.19 $24.21 $24.13 $24.15 $23.66 8,269
2022-02-14 $24.29 $24.31 $24.19 $24.26 $23.76 12,935
2022-02-11 $24.32 $24.36 $24.24 $24.36 $23.86 14,298
2022-02-10 $24.42 $24.47 $24.28 $24.28 $23.78 10,226
2022-02-09 $24.53 $24.62 $24.53 $24.56 $24.06 4,001
2022-02-08 $24.55 $24.55 $24.49 $24.49 $23.99 4,938
2022-02-07 $24.52 $24.56 $24.49 $24.56 $24.05 9,145
2022-02-04 $24.56 $24.57 $24.50 $24.52 $24.02 6,142
2022-02-03 $24.76 $24.77 $24.73 $24.73 $24.23 4,669
2022-02-02 $24.93 $24.98 $24.90 $24.91 $24.40 10,774
2022-02-01 $24.88 $24.92 $24.83 $24.90 $24.39 10,944
2022-01-31 $24.91 $25.01 $24.89 $24.98 $24.36 359,819
2022-01-28 $24.84 $24.97 $24.84 $24.97 $24.35 13,929
2022-01-27 $24.99 $25.05 $24.95 $24.95 $24.33 8,337
2022-01-26 $25.10 $25.13 $24.91 $24.91 $24.29 20,308
2022-01-25 $25.11 $25.15 $25.05 $25.05 $24.42 29,976
2022-01-24 $25.20 $25.22 $25.11 $25.11 $24.49 22,310
2022-01-21 $25.15 $25.22 $25.15 $25.20 $24.57 11,596
2022-01-20 $25.10 $25.14 $25.05 $25.06 $24.44 45,858
2022-01-19 $25.08 $25.13 $25.07 $25.07 $24.45 23,955
2022-01-18 $25.10 $25.11 $25.02 $25.02 $24.40 10,952
2022-01-14 $25.32 $25.33 $25.23 $25.24 $24.62 4,951
2022-01-13 $25.38 $25.43 $25.36 $25.43 $24.80 41,039
2022-01-12 $25.41 $25.43 $25.37 $25.37 $24.74 7,937
2022-01-11 $25.33 $25.38 $25.31 $25.37 $24.74 25,455
2022-01-10 $25.29 $25.32 $25.23 $25.32 $24.69 8,989
2022-01-07 $25.41 $25.41 $25.31 $25.33 $24.70 273,312
2022-01-06 $25.38 $25.45 $25.38 $25.44 $24.80 34,716
2022-01-05 $25.60 $25.61 $25.44 $25.44 $24.81 13,430
2022-01-04 $25.54 $25.58 $25.50 $25.58 $24.94 5,516
2022-01-03 $25.63 $25.64 $25.57 $25.57 $24.94 9,305
2021-12-31 $25.82 $25.82 $25.78 $25.78 $25.14 23,133
2021-12-30 $25.78 $25.81 $25.74 $25.81 $25.17 22,233
2021-12-29 $25.76 $25.77 $25.71 $25.73 $25.09 24,565
2021-12-28 $25.90 $25.91 $25.83 $25.84 $25.19 7,457
2021-12-27 $25.81 $25.87 $25.81 $25.86 $25.21 7,831
2021-12-23 $25.83 $25.83 $25.76 $25.81 $25.17 26,264
2021-12-22 $25.82 $25.82 $25.79 $25.82 $25.18 56,116
2021-12-21 $25.66 $25.78 $25.66 $25.78 $25.14 3,933
2021-12-20 $25.82 $25.83 $25.73 $25.76 $25.12 9,601
2021-12-17 $25.83 $25.87 $25.83 $25.85 $25.20 6,798
2021-12-16 $25.85 $25.89 $25.84 $25.84 $25.14 26,722
2021-12-15 $25.76 $25.86 $25.76 $25.86 $25.16 6,064
2021-12-14 $25.87 $25.87 $25.82 $25.84 $25.14 29,195
2021-12-13 $25.90 $25.96 $25.90 $25.94 $25.24 16,936
2021-12-10 $25.86 $25.91 $25.83 $25.83 $25.13 9,138
2021-12-09 $25.84 $25.98 $25.80 $25.80 $25.10 37,658
2021-12-08 $25.91 $25.94 $25.80 $25.82 $25.12 20,084
2021-12-07 $25.93 $26.01 $25.93 $25.96 $25.26 547,248
2021-12-06 $26.03 $26.03 $25.93 $25.93 $25.22 344,783
2021-12-03 $25.88 $26.07 $25.88 $26.05 $25.34 683,768
2021-12-02 $25.84 $25.87 $25.80 $25.87 $25.17 12,986
2021-12-01 $25.77 $25.83 $25.76 $25.81 $25.11 11,820
2021-11-30 $25.93 $26.00 $25.87 $25.87 $25.11 43,827
2021-11-29 $25.75 $25.86 $25.75 $25.86 $25.10 6,810
2021-11-26 $25.71 $25.87 $25.71 $25.87 $25.11 5,132
2021-11-24 $25.59 $25.69 $25.58 $25.69 $24.93 9,539
2021-11-23 $25.73 $25.73 $25.62 $25.62 $24.86 15,311
2021-11-22 $25.87 $25.89 $25.75 $25.75 $24.99 4,268
2021-11-19 $25.94 $25.97 $25.94 $25.95 $25.18 3,086
2021-11-18 $25.82 $25.88 $25.82 $25.88 $25.11 12,038
2021-11-17 $25.74 $25.84 $25.74 $25.84 $25.08 17,841
2021-11-16 $25.78 $25.83 $25.74 $25.74 $24.98 8,197
2021-11-15 $25.91 $25.91 $25.78 $25.78 $25.02 21,481
2021-11-12 $25.99 $25.99 $25.91 $25.94 $25.17 4,107
2021-11-11 $26.03 $26.04 $25.96 $25.96 $25.19 7,473
2021-11-10 $26.17 $26.17 $26.01 $26.02 $25.25 22,862
2021-11-09 $26.28 $26.31 $26.25 $26.26 $25.48 5,821
2021-11-08 $26.19 $26.19 $26.15 $26.18 $25.40 4,375
2021-11-05 $26.15 $26.24 $26.14 $26.24 $25.46 5,980
2021-11-04 $26.00 $26.08 $26.00 $26.07 $25.30 22,499
2021-11-03 $26.04 $26.04 $25.94 $25.97 $25.20 11,361
2021-11-02 $25.94 $26.02 $25.94 $26.00 $25.23 23,508
2021-11-01 $25.89 $25.95 $25.87 $25.94 $25.17 8,674
2021-10-29 $25.90 $25.99 $25.88 $25.96 $25.19 354,699
2021-10-28 $26.07 $26.07 $26.00 $26.04 $25.21 6,507
2021-10-27 $26.04 $26.10 $26.00 $26.07 $25.24 8,052
2021-10-26 $25.89 $25.94 $25.87 $25.94 $25.11 23,715
2021-10-25 $25.85 $25.89 $25.85 $25.86 $25.03 10,796
2021-10-22 $25.79 $25.84 $25.79 $25.83 $25.01 15,678
2021-10-21 $25.79 $25.80 $25.74 $25.77 $24.95 30,558
2021-10-20 $25.83 $25.89 $25.81 $25.81 $24.99 27,195
2021-10-19 $25.93 $25.93 $25.85 $25.85 $25.03 24,345
2021-10-18 $25.94 $26.00 $25.92 $25.97 $25.14 20,537
2021-10-15 $25.97 $26.00 $25.96 $25.98 $25.15 18,670
2021-10-14 $26.00 $26.06 $25.99 $26.06 $25.23 15,295
2021-10-13 $25.88 $25.98 $25.88 $25.96 $25.13 9,569
2021-10-12 $25.76 $25.82 $25.75 $25.82 $25.00 7,589
2021-10-11 $25.74 $25.76 $25.73 $25.73 $24.91 27,656
2021-10-08 $25.85 $25.85 $25.76 $25.78 $24.96 5,054
2021-10-07 $25.92 $25.93 $25.87 $25.87 $25.04 6,337
2021-10-06 $25.97 $25.98 $25.93 $25.97 $25.14 8,845
2021-10-05 $26.03 $26.04 $25.95 $25.96 $25.14 9,838
2021-10-04 $26.04 $26.07 $26.02 $26.05 $25.22 4,542
2021-10-01 $26.03 $26.10 $26.03 $26.10 $25.27 6,519
2021-09-30 $25.99 $26.00 $25.94 $25.95 $25.12 985,904
2021-09-29 $26.11 $26.16 $26.05 $26.06 $25.17 287,290
2021-09-28 $26.15 $26.15 $26.06 $26.06 $25.17 3,767
2021-09-27 $26.24 $26.30 $26.23 $26.28 $25.38 7,073
2021-09-24 $26.33 $26.33 $26.28 $26.30 $25.40 216,516
2021-09-23 $26.41 $26.43 $26.32 $26.35 $25.45 4,349
2021-09-22 $26.45 $26.49 $26.45 $26.49 $25.59 895,606
2021-09-21 $26.45 $26.46 $26.42 $26.44 $25.54 1,999
2021-09-20 $26.38 $26.44 $26.38 $26.44 $25.54 12,926
2021-09-17 $26.36 $26.38 $26.35 $26.37 $25.47 3,925
2021-09-16 $26.39 $26.43 $26.37 $26.42 $25.52 7,038
2021-09-15 $26.48 $26.48 $26.43 $26.47 $25.57 4,212
2021-09-14 $26.47 $26.53 $26.44 $26.50 $25.60 7,805
2021-09-13 $26.42 $26.45 $26.40 $26.42 $25.51 12,495
2021-09-10 $26.42 $26.42 $26.36 $26.37 $25.47 6,261
2021-09-09 $26.33 $26.43 $26.31 $26.43 $25.52 13,381
2021-09-08 $26.27 $26.30 $26.24 $26.29 $25.40 9,545
2021-09-07 $26.25 $26.25 $26.17 $26.21 $25.32 15,789
2021-09-03 $26.32 $26.33 $26.31 $26.32 $25.42 13,742
2021-09-02 $26.39 $26.41 $26.37 $26.40 $25.50 63,348
2021-09-01 $26.33 $26.38 $26.32 $26.37 $25.47 29,757
2021-08-31 $26.41 $26.45 $26.34 $26.35 $25.45 27,344
2021-08-30 $26.40 $26.48 $26.40 $26.46 $25.50 17,649
2021-08-27 $26.30 $26.42 $26.30 $26.42 $25.46 8,555
2021-08-26 $26.27 $26.30 $26.25 $26.29 $25.34 42,967
2021-08-25 $26.36 $26.36 $26.28 $26.29 $25.34 5,255
2021-08-24 $26.34 $26.39 $26.34 $26.35 $25.39 22,401
2021-08-23 $26.39 $26.42 $26.38 $26.40 $25.45 48,746
2021-08-20 $26.40 $26.40 $26.37 $26.39 $25.43 12,111
2021-08-19 $26.36 $26.39 $26.33 $26.38 $25.42 13,111
2021-08-18 $26.33 $26.34 $26.31 $26.32 $25.36 9,508
2021-08-17 $26.35 $26.36 $26.33 $26.34 $25.39 67,689
2021-08-16 $26.44 $26.44 $26.36 $26.37 $25.42 4,885
2021-08-13 $26.27 $26.35 $26.27 $26.35 $25.40 3,256
2021-08-12 $26.18 $26.22 $26.17 $26.22 $25.27 46,299
2021-08-11 $26.17 $26.22 $26.13 $26.20 $25.25 26,429
2021-08-10 $26.26 $26.26 $26.15 $26.17 $25.22 44,689
2021-08-09 $26.30 $26.30 $26.20 $26.20 $25.25 3,241
2021-08-06 $26.34 $26.34 $26.29 $26.29 $25.34 6,987
2021-08-05 $26.51 $26.52 $26.46 $26.46 $25.50 87,070
2021-08-04 $26.62 $26.63 $26.47 $26.55 $25.59 13,038
2021-08-03 $26.54 $26.56 $26.53 $26.55 $25.58 11,857
2021-08-02 $26.49 $26.57 $26.48 $26.51 $25.55 3,361
2021-07-30 $26.44 $26.48 $26.43 $26.46 $25.50 649,664
2021-07-29 $26.48 $26.51 $26.47 $26.50 $25.48 15,385
2021-07-28 $26.46 $26.55 $26.46 $26.55 $25.53 8,371
2021-07-27 $26.50 $26.51 $26.47 $26.50 $25.49 60,140
2021-07-26 $26.48 $26.48 $26.42 $26.43 $25.42 13,016
2021-07-23 $26.41 $26.46 $26.40 $26.46 $25.44 6,480
2021-07-22 $26.41 $26.49 $26.41 $26.48 $25.46 21,874
2021-07-21 $26.40 $26.41 $26.37 $26.39 $25.38 28,817
2021-07-20 $26.60 $26.60 $26.45 $26.46 $25.44 61,938
2021-07-19 $26.50 $26.55 $26.48 $26.53 $25.51 54,997
2021-07-16 $26.29 $26.38 $26.29 $26.36 $25.34 9,909
2021-07-15 $26.38 $26.39 $26.32 $26.38 $25.37 24,831
2021-07-14 $26.29 $26.33 $26.29 $26.33 $25.32 6,268
2021-07-13 $26.34 $26.35 $26.21 $26.22 $25.21 37,469
2021-07-12 $26.34 $26.35 $26.29 $26.30 $25.29 3,725
2021-07-09 $26.31 $26.35 $26.30 $26.31 $25.30 36,927
2021-07-08 $26.39 $26.44 $26.39 $26.41 $25.40 7,689
2021-07-07 $26.38 $26.44 $26.38 $26.41 $25.39 10,956
2021-07-06 $26.28 $26.37 $26.28 $26.33 $25.32 29,305
2021-07-02 $26.18 $26.25 $26.18 $26.25 $25.24 8,839
2021-07-01 $26.20 $26.21 $26.14 $26.18 $25.18 11,351
2021-06-30 $26.19 $26.23 $26.19 $26.20 $25.19 693,115
2021-06-29 $26.19 $26.23 $26.19 $26.23 $25.16 11,318
2021-06-28 $26.18 $26.22 $26.17 $26.21 $25.14 11,158
2021-06-25 $26.17 $26.17 $26.05 $26.10 $25.04 11,565
2021-06-24 $26.16 $26.19 $26.14 $26.16 $25.10 8,562
2021-06-23 $26.13 $26.15 $26.12 $26.13 $25.07 12,720
2021-06-22 $26.07 $26.16 $26.06 $26.16 $25.09 5,794
2021-06-21 $26.17 $26.18 $26.11 $26.13 $25.07 8,892
2021-06-18 $26.19 $26.27 $26.17 $26.26 $25.19 15,066
2021-06-17 $26.08 $26.22 $26.08 $26.14 $25.08 20,988
2021-06-16 $26.11 $26.14 $25.97 $26.08 $25.02 565,927
2021-06-15 $26.04 $26.08 $26.04 $26.08 $25.01 14,456
2021-06-14 $26.10 $26.11 $26.03 $26.05 $24.99 23,453
2021-06-11 $26.14 $26.15 $26.12 $26.14 $25.07 8,962
2021-06-10 $25.99 $26.12 $25.99 $26.12 $25.06 9,624
2021-06-09 $26.07 $26.07 $26.00 $26.03 $24.97 9,421
2021-06-08 $25.96 $25.97 $25.93 $25.95 $24.89 6,557
2021-06-07 $25.87 $25.90 $25.83 $25.83 $24.78 32,863
2021-06-04 $25.83 $25.91 $25.83 $25.91 $24.85 5,107
2021-06-03 $25.75 $25.78 $25.74 $25.75 $24.70 5,686
2021-06-02 $25.82 $25.88 $25.82 $25.83 $24.78 24,145
2021-06-01 $25.76 $25.85 $25.74 $25.85 $24.80 72,938
2021-05-28 $25.81 $25.85 $25.80 $25.80 $24.75 589,822
2021-05-27 $25.86 $25.88 $25.81 $25.83 $24.72 12,225
2021-05-26 $25.88 $25.92 $25.85 $25.89 $24.78 21,941
2021-05-25 $25.85 $25.89 $25.85 $25.89 $24.78 16,200
2021-05-24 $25.79 $25.83 $25.79 $25.81 $24.70 12,689
2021-05-21 $25.79 $25.79 $25.73 $25.76 $24.66 15,621
2021-05-20 $25.68 $25.75 $25.68 $25.74 $24.64 9,624
2021-05-19 $25.62 $25.67 $25.59 $25.59 $24.49 30,574
2021-05-18 $25.67 $25.70 $25.63 $25.63 $24.53 41,658
2021-05-17 $25.73 $25.74 $25.70 $25.70 $24.60 6,429
2021-05-14 $25.71 $25.74 $25.68 $25.73 $24.63 9,743
2021-05-13 $25.61 $25.64 $25.61 $25.63 $24.53 19,665
2021-05-12 $25.60 $25.61 $25.53 $25.55 $24.45 14,741
2021-05-11 $25.66 $25.68 $25.65 $25.67 $24.57 7,680
2021-05-10 $25.80 $25.84 $25.73 $25.74 $24.64 12,389
2021-05-07 $25.87 $25.94 $25.81 $25.84 $24.73 8,734
2021-05-06 $25.76 $25.84 $25.76 $25.84 $24.73 11,283
2021-05-05 $25.74 $25.81 $25.74 $25.79 $24.68 13,900
2021-05-04 $25.82 $25.83 $25.75 $25.79 $24.68 116,319
2021-05-03 $25.74 $25.80 $25.72 $25.76 $24.66 15,972
2021-04-30 $25.67 $25.73 $25.67 $25.72 $24.62 206,652
2021-04-29 $25.67 $25.74 $25.65 $25.73 $24.57 19,384
2021-04-28 $25.73 $25.77 $25.67 $25.76 $24.60 39,596
2021-04-27 $25.82 $25.84 $25.74 $25.75 $24.59 14,889
2021-04-26 $25.84 $25.89 $25.84 $25.84 $24.68 19,463
2021-04-23 $25.83 $25.89 $25.83 $25.85 $24.69 25,031
2021-04-22 $25.83 $25.84 $25.78 $25.83 $24.67 41,241
2021-04-21 $25.76 $25.85 $25.74 $25.80 $24.64 61,583
2021-04-20 $25.70 $25.78 $25.68 $25.74 $24.58 122,845
2021-04-19 $25.73 $25.78 $25.68 $25.71 $24.55 270,174
2021-04-16 $25.80 $25.82 $25.75 $25.75 $24.59 21,001
2021-04-15 $25.86 $25.96 $25.85 $25.90 $24.73 26,729
2021-04-14 $25.76 $25.79 $25.74 $25.76 $24.60 14,554
2021-04-13 $25.69 $25.79 $25.68 $25.79 $24.63 12,615
2021-04-12 $25.68 $25.70 $25.65 $25.70 $24.54 30,883
2021-04-09 $25.68 $25.72 $25.68 $25.70 $24.54 1,553
2021-04-08 $25.72 $25.74 $25.71 $25.74 $24.58 9,358
2021-04-07 $25.68 $25.71 $25.64 $25.65 $24.49 21,909
2021-04-06 $25.60 $25.71 $25.57 $25.71 $24.55 19,629
2021-04-05 $25.56 $25.58 $25.53 $25.55 $24.40 12,305
2021-04-01 $25.61 $25.64 $25.56 $25.64 $24.48 18,290
2021-03-31 $25.54 $25.56 $25.47 $25.51 $24.36 21,003
2021-03-30 $25.45 $25.54 $25.43 $25.54 $24.32 15,705
2021-03-29 $25.50 $25.51 $25.45 $25.48 $24.26 8,664
2021-03-26 $25.52 $25.58 $25.52 $25.54 $24.32 11,405
2021-03-25 $25.61 $25.61 $25.52 $25.57 $24.35 17,523
2021-03-24 $25.49 $25.60 $25.49 $25.59 $24.37 519,042
2021-03-23 $25.47 $25.53 $25.45 $25.53 $24.31 16,323
2021-03-22 $25.44 $25.51 $25.43 $25.46 $24.24 25,703
2021-03-19 $25.35 $25.39 $25.32 $25.37 $24.16 8,090
2021-03-18 $25.33 $25.38 $25.28 $25.34 $24.13 17,956
2021-03-17 $25.38 $25.55 $25.34 $25.53 $24.31 988,172
2021-03-16 $25.52 $25.52 $25.45 $25.47 $24.26 7,784
2021-03-15 $25.49 $25.50 $25.45 $25.49 $24.27 8,267
2021-03-12 $25.48 $25.49 $25.41 $25.42 $24.21 12,487
2021-03-11 $25.66 $25.71 $25.65 $25.67 $24.45 17,412
2021-03-10 $25.58 $25.69 $25.58 $25.65 $24.43 18,819
2021-03-09 $25.54 $25.60 $25.53 $25.56 $24.34 38,289
2021-03-08 $25.58 $25.58 $25.42 $25.42 $24.21 22,766
2021-03-05 $25.62 $25.68 $25.61 $25.66 $24.44 3,133,910
2021-03-04 $25.88 $25.89 $25.67 $25.69 $24.46 50,870
2021-03-03 $25.91 $25.94 $25.86 $25.87 $24.64 19,440
2021-03-02 $26.02 $26.05 $26.00 $26.04 $24.80 11,031
2021-03-01 $25.97 $26.05 $25.97 $26.05 $24.80 37,387
2021-02-26 $25.90 $26.02 $25.81 $26.02 $24.78 69,303
2021-02-25 $26.03 $26.03 $25.65 $25.79 $24.51 52,243
2021-02-24 $25.99 $26.17 $25.98 $26.17 $24.87 16,259
2021-02-23 $26.10 $26.15 $26.05 $26.15 $24.85 276,857
2021-02-22 $26.24 $26.26 $26.14 $26.14 $24.84 41,006
2021-02-19 $26.36 $26.36 $26.27 $26.27 $24.96 8,251
2021-02-18 $26.39 $26.43 $26.37 $26.42 $25.10 16,684
2021-02-17 $26.43 $26.44 $26.40 $26.44 $25.12 19,614
2021-02-16 $26.40 $26.40 $26.37 $26.37 $25.06 16,156
2021-02-12 $26.51 $26.57 $26.51 $26.53 $25.20 3,011
2021-02-11 $26.66 $26.66 $26.59 $26.61 $25.28 10,881
2021-02-10 $26.62 $26.66 $26.62 $26.66 $25.33 5,822
2021-02-09 $26.64 $26.66 $26.61 $26.61 $25.28 20,133
2021-02-08 $26.55 $26.61 $26.55 $26.61 $25.28 37,001
2021-02-05 $26.59 $26.61 $26.55 $26.55 $25.22 14,081
2021-02-04 $26.57 $26.58 $26.53 $26.58 $25.26 16,515
2021-02-03 $26.59 $26.59 $26.55 $26.55 $25.23 34,698
2021-02-02 $26.58 $26.60 $26.58 $26.60 $25.27 5,277
2021-02-01 $26.61 $26.66 $26.61 $26.64 $25.31 31,785
2021-01-29 $26.61 $26.64 $26.60 $26.62 $25.29 386,947
2021-01-28 $26.76 $26.77 $26.72 $26.75 $25.35 9,418
2021-01-27 $26.83 $26.83 $26.78 $26.81 $25.42 14,335
2021-01-26 $26.83 $26.84 $26.80 $26.82 $25.42 19,443
2021-01-25 $26.81 $26.84 $26.81 $26.84 $25.44 18,606
2021-01-22 $26.74 $26.76 $26.72 $26.74 $25.35 23,829
2021-01-21 $26.75 $26.77 $26.72 $26.73 $25.34 16,995
2021-01-20 $26.82 $26.85 $26.80 $26.82 $25.43 72,665
2021-01-19 $26.72 $26.83 $26.72 $26.80 $25.41 10,742
2021-01-15 $26.75 $26.79 $26.74 $26.77 $25.38 24,208
2021-01-14 $26.75 $26.81 $26.72 $26.73 $25.34 56,948
2021-01-13 $26.64 $26.80 $26.64 $26.74 $25.35 38,534
2021-01-12 $26.60 $26.66 $26.54 $26.63 $25.25 15,239
2021-01-11 $26.62 $26.63 $26.61 $26.62 $25.23 10,508
2021-01-08 $26.66 $26.67 $26.62 $26.67 $25.29 12,663
2021-01-07 $26.68 $26.71 $26.65 $26.71 $25.32 11,118
2021-01-06 $26.76 $26.76 $26.66 $26.74 $25.35 38,570
2021-01-05 $26.96 $26.96 $26.89 $26.92 $25.52 28,279
2021-01-04 $27.00 $27.04 $26.99 $27.01 $25.61 17,583
2020-12-31 $27.04 $27.09 $27.04 $27.08 $25.67 6,682
2020-12-30 $26.98 $27.05 $26.98 $27.03 $25.63 18,519
2020-12-29 $27.24 $27.29 $27.24 $27.29 $25.59 7,347
2020-12-28 $27.20 $27.29 $27.19 $27.28 $25.58 3,700
2020-12-24 $27.21 $27.23 $27.20 $27.23 $25.53 26,987
2020-12-23 $27.12 $27.19 $27.12 $27.19 $25.49 2,646
2020-12-22 $27.17 $27.22 $27.17 $27.22 $25.52 1,428
2020-12-21 $27.16 $27.18 $27.14 $27.18 $25.48 13,524
2020-12-18 $27.19 $27.20 $27.16 $27.18 $25.48 11,934
2020-12-17 $27.26 $27.26 $27.14 $27.16 $25.46 8,320
2020-12-16 $27.14 $27.19 $27.09 $27.19 $25.49 479,180
2020-12-15 $27.13 $27.17 $27.10 $27.15 $25.46 7,425
2020-12-14 $27.09 $27.19 $27.09 $27.15 $25.46 6,399
2020-12-11 $27.18 $27.23 $27.17 $27.17 $25.48 8,042
2020-12-10 $27.11 $27.16 $27.07 $27.14 $25.45 15,236
2020-12-09 $27.10 $27.11 $27.07 $27.09 $25.40 12,165
2020-12-08 $27.18 $27.23 $27.17 $27.17 $25.47 1,029
2020-12-07 $27.12 $27.19 $27.12 $27.17 $25.47 22,995
2020-12-04 $27.14 $27.14 $27.10 $27.12 $25.43 8,039
2020-12-03 $27.17 $27.26 $27.17 $27.26 $25.56 27,476
2020-12-02 $27.12 $27.17 $27.10 $27.14 $25.45 24,634
2020-12-01 $27.18 $27.19 $27.13 $27.17 $25.47 37,827
2020-11-30 $27.22 $27.28 $27.21 $27.22 $25.52 447,404
2020-11-27 $27.25 $27.26 $27.25 $27.26 $25.51 556
2020-11-25 $27.16 $27.21 $27.16 $27.16 $25.42 5,898
2020-11-24 $27.17 $27.17 $27.15 $27.17 $25.42 3,054
2020-11-23 $27.20 $27.20 $27.19 $27.20 $25.44 8,327
2020-11-20 $27.18 $27.23 $27.16 $27.23 $25.48 27,246
2020-11-19 $27.14 $27.18 $27.11 $27.18 $25.43 16,208
2020-11-18 $27.07 $27.07 $27.03 $27.05 $25.31 8,834
2020-11-17 $26.93 $27.02 $26.93 $27.00 $25.26 6,200
2020-11-16 $26.94 $26.94 $26.91 $26.93 $25.20 2,915
2020-11-13 $26.91 $26.94 $26.90 $26.92 $25.18 4,719
2020-11-12 $26.89 $26.94 $26.89 $26.91 $25.18 20,935
2020-11-11 $26.75 $26.83 $26.75 $26.82 $25.09 9,452
2020-11-10 $26.83 $26.86 $26.79 $26.81 $25.08 22,265
2020-11-09 $26.85 $26.85 $26.76 $26.83 $25.10 41,088
2020-11-06 $26.89 $26.94 $26.88 $26.93 $25.19 8,996
2020-11-05 $26.95 $27.00 $26.89 $26.98 $25.24 26,165
2020-11-04 $26.84 $26.88 $26.80 $26.82 $25.09 8,050
2020-11-03 $26.55 $26.57 $26.53 $26.56 $24.85 52,104
2020-11-02 $26.58 $26.61 $26.55 $26.55 $24.84 12,506
2020-10-30 $26.58 $26.59 $26.57 $26.57 $24.86 3,370
2020-10-29 $26.77 $26.77 $26.65 $26.66 $24.88 8,521
2020-10-28 $26.85 $26.85 $26.76 $26.76 $24.98 3,794
2020-10-27 $26.81 $26.83 $26.78 $26.83 $25.04 12,802
2020-10-26 $26.77 $26.77 $26.74 $26.76 $24.98 6,341
2020-10-23 $26.63 $26.69 $26.63 $26.69 $24.91 20,284
2020-10-22 $26.71 $26.71 $26.63 $26.63 $24.85 6,258
2020-10-21 $26.72 $26.75 $26.71 $26.73 $24.94 6,692
2020-10-20 $26.77 $26.79 $26.73 $26.74 $24.96 21,818
2020-10-19 $26.79 $26.81 $26.77 $26.80 $25.01 9,113
2020-10-16 $26.83 $26.86 $26.80 $26.83 $25.04 10,251
2020-10-15 $26.90 $26.92 $26.86 $26.86 $25.07 5,421
2020-10-14 $26.87 $26.90 $26.86 $26.86 $25.07 5,544
2020-10-13 $26.81 $26.90 $26.81 $26.86 $25.07 8,093
2020-10-12 $26.79 $26.87 $26.79 $26.84 $25.05 8,496
2020-10-09 $26.69 $26.73 $26.65 $26.72 $24.94 7,161
2020-10-08 $26.63 $26.71 $26.63 $26.69 $24.91 5,988
2020-10-07 $26.62 $26.65 $26.61 $26.61 $24.83 8,836
2020-10-06 $26.57 $26.65 $26.57 $26.61 $24.84 7,694
2020-10-05 $26.59 $26.61 $26.58 $26.58 $24.81 14,332
2020-10-02 $26.68 $26.70 $26.63 $26.67 $24.89 5,008
2020-10-01 $26.64 $26.70 $26.61 $26.70 $24.92 24,377
2020-09-30 $26.69 $26.69 $26.62 $26.62 $24.85 42,871
2020-09-29 $26.76 $26.77 $26.71 $26.71 $24.87 18,421
2020-09-28 $26.70 $26.70 $26.68 $26.70 $24.85 6,334
2020-09-25 $26.75 $26.76 $26.70 $26.71 $24.87 8,893
2020-09-24 $26.84 $26.85 $26.79 $26.81 $24.96 21,709
2020-09-23 $26.92 $26.92 $26.85 $26.85 $25.00 15,772
2020-09-22 $26.91 $26.94 $26.90 $26.91 $25.05 30,574
2020-09-21 $26.99 $27.23 $26.85 $26.91 $25.05 84,561
2020-09-18 $26.96 $26.96 $26.92 $26.93 $25.07 14,729
2020-09-17 $27.02 $27.89 $26.94 $26.95 $25.09 41,745
2020-09-16 $26.98 $26.99 $26.90 $26.92 $25.06 527,376
2020-09-15 $26.93 $26.98 $26.88 $26.95 $25.09 19,533
2020-09-14 $26.96 $27.01 $26.92 $26.92 $25.07 10,320
2020-09-11 $26.95 $26.96 $26.91 $26.92 $25.06 5,342
2020-09-10 $26.89 $26.90 $26.85 $26.89 $25.04 6,287
2020-09-09 $26.90 $26.90 $26.85 $26.86 $25.01 4,972
2020-09-08 $26.94 $26.94 $26.86 $26.86 $25.01 4,371
2020-09-04 $27.02 $27.02 $26.87 $26.87 $25.01 6,600
2020-09-03 $27.13 $27.13 $27.08 $27.09 $25.23 22,390
2020-09-02 $27.03 $27.08 $27.03 $27.08 $25.21 6,698
2020-09-01 $26.84 $26.97 $26.84 $26.96 $25.10 8,861
2020-08-31 $26.72 $26.88 $26.72 $26.84 $24.99 1,713,198
2020-08-28 $26.84 $26.86 $26.80 $26.80 $24.90 7,948
2020-08-27 $26.96 $26.96 $26.80 $26.80 $24.90 30,160
2020-08-26 $26.95 $26.96 $26.88 $26.94 $25.02 18,654
2020-08-25 $26.99 $27.00 $26.94 $26.99 $25.08 15,739
2020-08-24 $27.11 $27.12 $27.04 $27.06 $25.14 26,617
2020-08-21 $27.01 $27.08 $27.01 $27.07 $25.15 2,719,003
2020-08-20 $27.06 $27.11 $27.00 $27.02 $25.10 23,192
2020-08-19 $27.04 $27.05 $26.94 $26.94 $25.03 9,862
2020-08-18 $27.00 $27.05 $26.98 $27.03 $25.11 79,836
2020-08-17 $26.99 $27.04 $26.99 $27.01 $25.09 12,722
2020-08-14 $26.99 $27.05 $26.98 $26.98 $25.07 9,085
2020-08-13 $27.12 $27.15 $26.99 $27.01 $25.09 17,061
2020-08-12 $27.18 $27.21 $27.10 $27.16 $25.23 97,225
2020-08-11 $27.30 $27.30 $27.20 $27.25 $25.32 56,395
2020-08-10 $27.42 $27.42 $27.35 $27.36 $25.41 10,640
2020-08-07 $27.45 $27.46 $27.39 $27.40 $25.45 8,888
2020-08-06 $27.45 $27.46 $27.42 $27.45 $25.51 5,932
2020-08-05 $27.39 $27.40 $27.32 $27.37 $25.43 11,810
2020-08-04 $27.30 $27.41 $27.30 $27.39 $25.44 61,870
2020-08-03 $27.25 $27.27 $27.22 $27.27 $25.33 12,072
2020-07-31 $27.27 $27.33 $27.22 $27.31 $25.38 19,368
2020-07-30 $27.29 $27.35 $27.29 $27.34 $25.33 27,149
2020-07-29 $27.28 $27.28 $27.22 $27.26 $25.26 33,282
2020-07-28 $27.28 $27.30 $27.23 $27.28 $25.27 13,555
2020-07-27 $27.32 $27.33 $27.23 $27.23 $25.23 17,588
2020-07-24 $27.26 $27.31 $27.26 $27.31 $25.30 8,631
2020-07-23 $27.29 $27.33 $27.24 $27.28 $25.28 9,830
2020-07-22 $27.26 $27.31 $27.22 $27.27 $25.27 51,429
2020-07-21 $27.19 $27.23 $27.15 $27.21 $25.21 16,841
2020-07-20 $27.06 $27.14 $27.06 $27.09 $25.10 3,639
2020-07-17 $27.07 $27.09 $27.04 $27.05 $25.07 23,180
2020-07-16 $27.02 $27.05 $26.98 $27.03 $25.05 6,358
2020-07-15 $26.91 $26.96 $26.91 $26.93 $24.95 15,415
2020-07-14 $26.94 $26.97 $26.88 $26.94 $24.96 23,894
2020-07-13 $26.86 $26.93 $26.85 $26.86 $24.89 18,652
2020-07-10 $26.85 $26.92 $26.84 $26.86 $24.88 13,618
2020-07-09 $26.77 $26.91 $26.77 $26.86 $24.88 11,200
2020-07-08 $26.83 $26.83 $26.72 $26.73 $24.77 56,472
2020-07-07 $26.79 $27.00 $26.76 $26.82 $24.85 49,704
2020-07-06 $26.73 $26.92 $26.67 $26.75 $24.79 45,800
2020-07-02 $26.63 $26.70 $26.55 $26.68 $24.72 7,299
2020-07-01 $26.50 $26.62 $26.50 $26.62 $24.66 9,000
2020-06-30 $26.52 $26.57 $26.41 $26.48 $24.54 315,246
2020-06-29 $26.55 $27.84 $26.49 $26.62 $24.62 180,589
2020-06-26 $26.55 $26.55 $26.45 $26.49 $24.50 4,685
2020-06-25 $26.42 $26.55 $26.42 $26.52 $24.52 10,544
2020-06-24 $26.43 $26.50 $26.40 $26.44 $24.45 7,410
2020-06-23 $26.52 $26.71 $26.46 $26.51 $24.52 472,865
2020-06-22 $26.64 $26.67 $26.59 $26.61 $24.61 4,260
2020-06-19 $26.57 $26.63 $26.53 $26.57 $24.57 96,563
2020-06-18 $26.47 $26.53 $26.43 $26.53 $24.53 5,555
2020-06-17 $26.41 $26.53 $26.40 $26.48 $24.48 7,403,002
2020-06-16 $26.42 $26.50 $26.37 $26.42 $24.43 16,340
2020-06-15 $26.28 $26.44 $26.17 $26.37 $24.39 11,862
2020-06-12 $26.38 $26.39 $26.31 $26.31 $24.33 3,741
2020-06-11 $26.40 $26.42 $26.24 $26.31 $24.33 12,308
2020-06-10 $26.26 $26.43 $26.26 $26.36 $24.38 21,951
2020-06-09 $26.35 $26.35 $26.15 $26.15 $24.18 48,425
2020-06-08 $26.30 $26.36 $26.23 $26.30 $24.32 10,642
2020-06-05 $26.04 $26.22 $26.04 $26.16 $24.19 13,567
2020-06-04 $26.05 $26.11 $26.02 $26.02 $24.06 7,168
2020-06-03 $26.07 $26.12 $25.99 $26.07 $24.10 4,243
2020-06-02 $26.03 $26.05 $25.93 $26.03 $24.07 3,662
2020-06-01 $25.99 $26.03 $25.92 $25.94 $23.99 8,485
2020-05-29 $25.91 $26.00 $25.89 $25.97 $24.01 3,607
2020-05-28 $25.91 $25.94 $25.86 $25.87 $23.86 9,119
2020-05-27 $25.93 $25.93 $25.79 $25.92 $23.91 6,159
2020-05-26 $25.80 $25.85 $25.73 $25.77 $23.77 8,308
2020-05-22 $25.82 $25.84 $25.75 $25.77 $23.77 7,228
2020-05-21 $25.74 $25.79 $25.74 $25.78 $23.78 5,343
2020-05-20 $25.54 $25.71 $25.54 $25.67 $23.68 9,727
2020-05-19 $25.39 $25.51 $25.39 $25.47 $23.49 12,951
2020-05-18 $25.35 $25.38 $25.33 $25.37 $23.40 13,726
2020-05-15 $25.28 $25.35 $25.25 $25.28 $23.31 3,209
2020-05-14 $25.21 $25.27 $25.21 $25.27 $23.30 4,814
2020-05-13 $25.15 $25.19 $25.06 $25.06 $23.11 60,346
2020-05-12 $24.96 $25.14 $24.95 $25.07 $23.12 226,261
2020-05-11 $25.08 $25.11 $24.95 $25.00 $23.06 5,492
2020-05-08 $25.19 $25.35 $25.16 $25.18 $23.22 28,133
2020-05-07 $25.20 $25.34 $25.20 $25.29 $23.32 2,715
2020-05-06 $25.16 $25.23 $25.15 $25.16 $23.20 5,873
2020-05-05 $25.33 $25.40 $25.30 $25.30 $23.34 8,028
2020-05-04 $25.35 $25.45 $25.34 $25.38 $23.41 11,142
2020-05-01 $25.38 $25.43 $25.33 $25.37 $23.40 19,212
2020-04-30 $25.44 $25.52 $25.39 $25.52 $23.54 777,390
2020-04-29 $25.62 $25.68 $25.59 $25.60 $23.49 2,590
2020-04-28 $25.56 $25.56 $25.44 $25.45 $23.36 4,751
2020-04-27 $25.53 $25.56 $25.42 $25.42 $23.33 2,664
2020-04-24 $25.59 $25.66 $25.53 $25.60 $23.49 10,073
2020-04-23 $25.61 $25.65 $25.58 $25.58 $23.48 2,764
2020-04-22 $25.55 $25.58 $25.45 $25.50 $23.40 3,751
2020-04-21 $25.53 $25.57 $25.53 $25.57 $23.47 3,308
2020-04-20 $25.51 $25.59 $25.47 $25.53 $23.43 4,401
2020-04-17 $25.52 $25.62 $25.52 $25.58 $23.48 5,702
2020-04-16 $25.55 $25.60 $25.40 $25.60 $23.49 2,001,256
2020-04-15 $25.36 $25.39 $25.36 $25.39 $23.30 2,587
2020-04-14 $25.36 $25.40 $25.33 $25.33 $23.24 2,003,020
2020-04-13 $24.97 $25.23 $24.97 $25.10 $23.04 5,094
2020-04-09 $24.81 $25.11 $24.81 $25.11 $23.04 5,495
2020-04-08 $24.25 $24.44 $24.25 $24.39 $22.38 1,601
2020-04-07 $24.21 $24.25 $24.16 $24.19 $22.20 67,900
2020-04-06 $24.15 $24.15 $24.07 $24.09 $22.11 2,902
2020-04-03 $23.98 $24.06 $23.94 $23.98 $22.00 2,356
2020-04-02 $24.07 $24.10 $23.94 $24.01 $22.04 2,133
2020-04-01 $24.07 $24.08 $23.93 $23.93 $21.96 8,315
2020-03-31 $24.06 $24.34 $23.95 $24.07 $22.09 22,081
2020-03-30 $23.78 $24.27 $23.78 $24.10 $22.05 9,321
2020-03-27 $23.56 $23.90 $23.56 $23.90 $21.86 4,339
2020-03-26 $23.46 $23.74 $23.46 $23.74 $21.72 4,747
2020-03-25 $23.10 $23.43 $22.85 $23.43 $21.43 8,421
2020-03-24 $22.14 $22.88 $22.14 $22.88 $20.93 5,287
2020-03-23 $21.51 $22.50 $21.51 $22.34 $20.44 10,176
2020-03-20 $21.31 $22.24 $21.31 $21.73 $19.88 15,515
2020-03-19 $22.57 $22.57 $21.71 $21.72 $19.87 23,981
2020-03-18 $23.43 $23.43 $22.09 $22.91 $20.96 21,834
2020-03-17 $24.34 $24.34 $23.81 $23.81 $21.78 4,988
2020-03-16 $24.61 $24.71 $24.22 $24.48 $22.40 99,002
2020-03-13 $24.67 $25.12 $24.57 $24.91 $22.79 10,532
2020-03-12 $24.92 $25.24 $23.93 $24.28 $22.21 161,222
2020-03-11 $25.66 $25.66 $25.08 $25.08 $22.95 21,880
2020-03-10 $26.04 $26.09 $25.60 $25.60 $23.42 13,562
2020-03-09 $26.42 $26.44 $26.18 $26.27 $24.03 6,563
2020-03-06 $26.70 $26.74 $26.63 $26.69 $24.42 5,291
2020-03-05 $26.69 $26.71 $26.61 $26.64 $24.37 16,925
2020-03-04 $26.73 $26.73 $26.60 $26.60 $24.34 5,623
2020-03-03 $26.39 $26.64 $26.39 $26.50 $24.25 10,451
2020-03-02 $26.43 $26.45 $26.31 $26.34 $24.10 6,724
2020-02-28 $26.35 $26.65 $26.28 $26.60 $24.34 117,316
2020-02-27 $26.34 $26.40 $26.28 $26.31 $24.01 118,612
2020-02-26 $26.32 $26.46 $26.32 $26.36 $24.06 31,207
2020-02-25 $26.47 $26.49 $26.42 $26.42 $24.11 9,236
2020-02-24 $26.43 $26.50 $26.42 $26.44 $24.13 21,816
2020-02-21 $26.40 $26.41 $26.37 $26.37 $24.07 4,416
2020-02-20 $26.34 $26.34 $26.26 $26.31 $24.01 9,463
2020-02-19 $26.27 $26.31 $26.27 $26.30 $24.00 9,293
2020-02-18 $26.30 $26.32 $26.26 $26.26 $23.97 15,098
2020-02-14 $26.26 $26.30 $26.23 $26.29 $23.99 21,903
2020-02-13 $26.19 $26.22 $26.17 $26.20 $23.91 3,500
2020-02-12 $26.18 $26.20 $26.14 $26.19 $23.90 16,786
2020-02-11 $26.22 $26.22 $26.19 $26.19 $23.91 2,147
2020-02-10 $26.23 $26.26 $26.22 $26.24 $23.95 9,609
2020-02-07 $26.19 $26.21 $26.15 $26.18 $23.89 12,452
2020-02-06 $26.08 $26.12 $26.08 $26.11 $23.83 24,662
2020-02-05 $26.07 $26.08 $26.04 $26.06 $23.78 7,761
2020-02-04 $26.12 $26.12 $26.06 $26.12 $23.84 12,794
2020-02-03 $26.17 $26.20 $26.13 $26.20 $23.91 4,587
2020-01-31 $26.17 $26.21 $26.14 $26.20 $23.91 7,915
2020-01-30 $26.21 $26.25 $26.20 $26.20 $23.85 7,316
2020-01-29 $26.17 $26.20 $26.16 $26.19 $23.83 11,906
2020-01-28 $26.17 $26.17 $26.09 $26.10 $23.76 7,614
2020-01-27 $26.15 $26.16 $26.10 $26.16 $23.81 9,020
2020-01-24 $26.09 $26.10 $26.06 $26.09 $23.75 9,213
2020-01-23 $26.05 $26.07 $26.01 $26.05 $23.71 12,781
2020-01-22 $26.02 $26.04 $25.98 $26.01 $23.67 18,389
2020-01-21 $25.93 $25.95 $25.90 $25.94 $23.61 9,587
2020-01-17 $25.86 $25.90 $25.84 $25.90 $23.57 16,875
2020-01-16 $25.82 $25.89 $25.82 $25.89 $23.56 15,567
2020-01-15 $25.88 $25.88 $25.83 $25.88 $23.55 13,108
2020-01-14 $25.76 $25.81 $25.75 $25.81 $23.49 6,915
2020-01-13 $25.76 $25.80 $25.75 $25.76 $23.45 14,618
2020-01-10 $25.73 $25.81 $25.73 $25.80 $23.48 27,367
2020-01-09 $25.65 $25.71 $25.60 $25.71 $23.40 4,378
2020-01-08 $25.67 $25.71 $25.65 $25.68 $23.37 7,476
2020-01-07 $25.72 $25.73 $25.67 $25.70 $23.39 13,432
2020-01-06 $25.74 $25.78 $25.73 $25.76 $23.44 4,981
2020-01-03 $25.69 $25.83 $25.69 $25.80 $23.48 30,537
2020-01-02 $25.73 $25.73 $25.68 $25.71 $23.40 3,441
2019-12-31 $25.70 $25.70 $25.60 $25.65 $23.34 19,249
2019-12-30 $25.67 $25.75 $25.67 $25.75 $23.44 3,295
2019-12-27 $25.82 $25.88 $25.82 $25.87 $23.42 478
2019-12-26 $25.78 $25.80 $25.75 $25.77 $23.33 18,901
2019-12-24 $25.73 $25.76 $25.73 $25.74 $23.30 6,257
2019-12-23 $25.76 $25.77 $25.71 $25.77 $23.33 4,940
2019-12-20 $25.72 $25.77 $25.71 $25.74 $23.30 8,366
2019-12-19 $25.72 $25.78 $25.72 $25.78 $23.34 6,283
2019-12-18 $25.72 $25.73 $25.71 $25.71 $23.28 1,545
2019-12-17 $25.72 $25.76 $25.72 $25.76 $23.32 8,601
2019-12-16 $25.80 $25.80 $25.74 $25.77 $23.33 72,771
2019-12-13 $25.78 $25.82 $25.69 $25.82 $23.38 7,057
2019-12-12 $25.67 $25.71 $25.63 $25.70 $23.27 28,612
2019-12-11 $25.75 $25.81 $25.73 $25.78 $23.34 13,594
2019-12-10 $25.66 $25.72 $25.65 $25.70 $23.27 9,506
2019-12-09 $25.69 $25.73 $25.67 $25.72 $23.29 5,068
2019-12-06 $25.68 $25.69 $25.68 $25.69 $23.25 1,481
2019-12-05 $25.67 $25.75 $25.63 $25.74 $23.30 17,307
2019-12-04 $25.72 $25.72 $25.68 $25.70 $23.27 11,549
2019-12-03 $25.64 $25.79 $25.64 $25.72 $23.29 38,399
2019-12-02 $25.59 $25.63 $25.58 $25.63 $23.20 16,447
2019-11-29 $25.69 $25.73 $25.66 $25.68 $23.25 2,136
2019-11-27 $25.76 $25.78 $25.75 $25.78 $23.29 3,875
2019-11-26 $25.79 $25.79 $25.75 $25.77 $23.28 6,703
2019-11-25 $25.70 $25.73 $25.69 $25.70 $23.22 9,227
2019-11-22 $25.64 $25.68 $25.63 $25.68 $23.20 2,353,329
2019-11-21 $25.65 $25.65 $25.62 $25.64 $23.16 2,631
2019-11-20 $25.65 $25.68 $25.64 $25.67 $23.19 584,083
2019-11-19 $25.58 $25.64 $25.58 $25.60 $23.13 14,388
2019-11-18 $25.60 $25.62 $25.54 $25.60 $23.13 12,411
2019-11-15 $25.57 $25.57 $25.54 $25.54 $23.08 5,615
2019-11-14 $25.58 $25.58 $25.55 $25.55 $23.09 12,451
2019-11-13 $25.49 $25.49 $25.41 $25.41 $22.96 25,512
2019-11-12 $25.38 $25.40 $25.38 $25.39 $22.94 3,923,193
2019-11-11 $25.37 $25.38 $25.36 $25.37 $22.92 5,046
2019-11-08 $25.42 $25.44 $25.35 $25.35 $22.90 9,496
2019-11-07 $25.45 $25.45 $25.38 $25.38 $22.94 11,115
2019-11-06 $25.55 $25.56 $25.53 $25.53 $23.07 8,706
2019-11-05 $25.45 $25.46 $25.45 $25.46 $23.01 61,977
2019-11-04 $25.56 $25.69 $25.52 $25.56 $23.09 14,595
2019-11-01 $25.69 $25.70 $25.63 $25.66 $23.18 9,554
2019-10-31 $25.66 $25.69 $25.66 $25.67 $23.19 3,207
2019-10-30 $25.55 $25.61 $25.53 $25.59 $23.07 5,699
2019-10-29 $25.52 $25.54 $25.50 $25.50 $22.99 2,635
2019-10-28 $25.48 $25.55 $25.48 $25.52 $23.00 5,492
2019-10-25 $25.64 $25.64 $25.57 $25.58 $23.06 6,310
2019-10-24 $25.64 $25.65 $25.61 $25.62 $23.09 2,429
2019-10-23 $25.63 $25.63 $25.61 $25.61 $23.09 5,061
2019-10-22 $25.52 $25.57 $25.52 $25.57 $23.05 1,952,498
2019-10-21 $25.52 $25.55 $25.51 $25.52 $23.01 393,060
2019-10-18 $25.60 $25.60 $25.56 $25.56 $23.04 335
2019-10-17 $25.47 $25.50 $25.47 $25.49 $22.98 941
2019-10-16 $25.53 $25.55 $25.52 $25.55 $23.04 1,335
2019-10-15 $25.59 $25.59 $25.50 $25.50 $22.99 3,910,920
2019-10-14 $25.52 $25.59 $25.52 $25.53 $23.02 1,373
2019-10-11 $25.48 $25.52 $25.46 $25.47 $22.96 2,298
2019-10-10 $25.58 $25.61 $25.55 $25.55 $23.03 4,645
2019-10-09 $25.72 $25.72 $25.68 $25.68 $23.15 2,154
2019-10-08 $25.76 $25.77 $25.69 $25.71 $23.18 7,649
2019-10-07 $25.78 $25.78 $25.73 $25.73 $23.20 1,231
2019-10-04 $25.79 $25.80 $25.74 $25.80 $23.26 1,817
2019-10-03 $25.75 $25.75 $25.73 $25.73 $23.20 3,454
2019-10-02 $25.65 $25.67 $25.64 $25.64 $23.11 1,141
2019-10-01 $25.55 $25.68 $25.55 $25.65 $23.12 10,992
2019-09-30 $25.56 $25.62 $25.54 $25.61 $23.09 3,358
2019-09-27 $25.64 $25.67 $25.61 $25.67 $23.08 60,898
2019-09-26 $25.60 $25.64 $25.59 $25.60 $23.02 496
2019-09-25 $25.57 $25.57 $25.55 $25.56 $22.98 949
2019-09-24 $25.69 $25.72 $25.66 $25.70 $23.11 7,209
2019-09-23 $25.61 $25.65 $25.61 $25.64 $23.05 12,584
2019-09-20 $25.48 $25.59 $25.48 $25.59 $23.01 2,228
2019-09-19 $25.50 $25.51 $25.45 $25.45 $22.88 5,076
2019-09-18 $25.45 $25.49 $25.37 $25.37 $22.81 1,186
2019-09-17 $25.27 $25.39 $25.27 $25.32 $22.77 9,379
2019-09-16 $25.30 $25.30 $25.30 $25.30 $22.75 46
2019-09-13 $25.29 $25.29 $25.18 $25.21 $22.67 749
2019-09-12 $25.51 $25.51 $25.37 $25.39 $22.83 2,889
2019-09-11 $25.44 $25.45 $25.42 $25.42 $22.86 1,034
2019-09-10 $25.63 $25.63 $25.45 $25.45 $22.89 2,189
2019-09-09 $25.58 $25.65 $25.58 $25.59 $23.01 2,573
2019-09-06 $25.69 $25.74 $25.68 $25.74 $23.14 1,398
2019-09-05 $25.67 $25.67 $25.67 $25.67 $23.08 100
2019-09-04 $25.72 $25.84 $25.72 $25.79 $23.19 1,843
2019-09-03 $25.85 $25.85 $25.80 $25.81 $23.21 1,853
2019-08-30 $25.77 $25.78 $25.72 $25.78 $23.18 1,532
2019-08-29 $25.87 $25.87 $25.80 $25.86 $23.19 1,820
2019-08-28 $25.98 $25.98 $25.90 $25.90 $23.23 2,123
2019-08-27 $25.91 $25.91 $25.87 $25.87 $23.20 750
2019-08-26 $25.82 $25.83 $25.78 $25.78 $23.11 4,345
2019-08-23 $25.71 $25.81 $25.69 $25.79 $23.13 3,331
2019-08-22 $25.71 $25.71 $25.71 $25.71 $23.05 476
2019-08-21 $25.73 $25.77 $25.73 $25.77 $23.10 1,119
2019-08-20 $25.70 $25.71 $25.70 $25.71 $23.05 1,900
2019-08-19 $25.65 $25.65 $25.57 $25.63 $22.98 2,686
2019-08-16 $25.75 $25.75 $25.71 $25.71 $23.06 171
2019-08-15 $25.68 $25.70 $25.68 $25.70 $23.05 1,902
2019-08-14 $25.61 $25.61 $25.58 $25.58 $22.94 794
2019-08-13 $25.58 $25.58 $25.52 $25.52 $22.89 983
2019-08-12 $25.48 $25.54 $25.48 $25.54 $22.90 2,600
2019-08-09 $25.48 $25.48 $25.42 $25.42 $22.80 1,280
2019-08-08 $25.36 $25.49 $25.36 $25.49 $22.85 893
2019-08-07 $25.59 $25.59 $25.47 $25.48 $22.85 1,961
2019-08-06 $25.42 $25.48 $25.41 $25.48 $22.84 4,888
2019-08-05 $25.35 $25.39 $25.35 $25.35 $22.73 5,223
2019-08-02 $25.27 $25.31 $25.27 $25.31 $22.70 2,361
2019-08-01 $25.28 $25.32 $25.28 $25.28 $22.67 2,806
2019-07-31 $25.15 $25.15 $25.11 $25.11 $22.52 1,528
2019-07-30 $25.15 $25.16 $25.06 $25.13 $22.48 5,442
2019-07-29 $25.17 $25.17 $25.13 $25.13 $22.48 3,906
2019-07-26 $25.13 $25.15 $25.11 $25.11 $22.47 5,020
2019-07-25 $25.09 $25.09 $25.09 $25.09 $22.45 171
2019-07-24 $25.12 $25.14 $25.12 $25.14 $22.49 997
2019-07-23 $25.09 $25.10 $25.06 $25.09 $22.45 7,368
2019-07-22 $25.09 $25.11 $25.09 $25.11 $22.46 12,019
2019-07-19 $25.04 $25.08 $25.03 $25.04 $22.40 2,912
2019-07-18 $25.08 $25.08 $24.96 $25.06 $22.42 4,800
2019-07-17 $24.94 $24.99 $24.94 $24.96 $22.33 13,123
2019-07-16 $24.94 $24.94 $24.88 $24.92 $22.29 4,001,771
2019-07-15 $24.95 $24.98 $24.95 $24.96 $22.33 4,440
2019-07-12 $24.93 $24.93 $24.93 $24.93 $22.30 0
2019-07-11 $24.97 $25.02 $24.89 $24.92 $22.29 6,160
2019-07-10 $25.06 $25.07 $25.01 $25.01 $22.37 830
2019-07-09 $25.03 $25.04 $25.00 $25.00 $22.37 526
2019-07-08 $25.04 $25.07 $25.00 $25.03 $22.39 5,241
2019-07-05 $25.04 $25.04 $25.04 $25.04 $22.40 86
2019-07-03 $25.18 $25.18 $25.18 $25.18 $22.52 1
2019-07-02 $25.09 $25.10 $25.08 $25.10 $22.46 4,142
2019-07-01 $25.02 $25.06 $25.02 $25.05 $22.41 2,849
2019-06-28 $25.00 $25.04 $25.00 $25.04 $22.40 1,100
2019-06-27 $24.99 $25.05 $24.98 $25.05 $22.35 528
2019-06-26 $24.99 $24.99 $24.99 $24.99 $22.30 2,000
2019-06-25 $25.03 $25.03 $25.03 $25.03 $22.33 66
2019-06-24 $25.00 $25.01 $24.99 $25.01 $22.32 581
2019-06-21 $24.92 $24.94 $24.92 $24.94 $22.26 814
2019-06-20 $24.97 $25.02 $24.97 $25.02 $22.32 3,482
2019-06-19 $24.77 $24.95 $24.77 $24.91 $22.23 1,272
2019-06-18 $24.82 $24.82 $24.80 $24.80 $22.13 715
2019-06-17 $24.65 $24.68 $24.65 $24.68 $22.02 114
2019-06-14 $24.63 $24.66 $24.63 $24.65 $21.99 3,350
2019-06-13 $24.63 $24.67 $24.63 $24.63 $21.98 4,212
2019-06-12 $24.56 $24.58 $24.54 $24.58 $21.93 876
2019-06-11 $24.56 $24.56 $24.55 $24.55 $21.91 209
2019-06-10 $24.60 $24.60 $24.53 $24.54 $21.90 309
2019-06-07 $24.59 $24.59 $24.59 $24.59 $21.94 462
2019-06-06 $24.53 $24.56 $24.51 $24.51 $21.87 10,593
2019-06-05 $24.56 $24.56 $24.49 $24.49 $21.85 2,326
2019-06-04 $24.53 $24.56 $24.53 $24.56 $21.92 8,870
2019-06-03 $24.53 $24.56 $24.50 $24.54 $21.90 3,719
2019-05-31 $24.34 $24.48 $24.34 $24.45 $21.81 4,080
2019-05-30 $24.50 $24.50 $24.47 $24.47 $21.75 100
2019-05-29 $24.40 $24.41 $24.36 $24.38 $21.67 2,312
2019-05-28 $24.39 $24.43 $24.38 $24.40 $21.69 1,723
2019-05-24 $24.33 $24.33 $24.33 $24.33 $21.63 54
2019-05-23 $24.32 $24.37 $24.31 $24.31 $21.61 786
2019-05-22 $24.28 $24.28 $24.26 $24.26 $21.56 700
2019-05-21 $24.22 $24.26 $24.22 $24.23 $21.54 2,993
2019-05-20 $24.25 $24.25 $24.24 $24.24 $21.55 963
2019-05-17 $24.31 $24.31 $24.28 $24.28 $21.58 2,200
2019-05-16 $24.30 $24.30 $24.28 $24.28 $21.59 701
2019-05-15 $24.30 $24.30 $24.30 $24.30 $21.60 0
2019-05-14 $24.21 $24.24 $24.21 $24.24 $21.55 616
2019-05-13 $24.25 $24.26 $24.22 $24.22 $21.53 1,275
2019-05-10 $24.21 $24.24 $24.19 $24.20 $21.52 5,017
2019-05-09 $24.20 $24.20 $24.19 $24.20 $21.51 577
2019-05-08 $24.21 $24.21 $24.18 $24.18 $21.49 1,669
2019-05-07 $24.25 $24.25 $24.23 $24.23 $21.54 102
2019-05-06 $24.16 $24.26 $24.16 $24.21 $21.52 5,468
2019-05-03 $24.18 $24.22 $24.14 $24.18 $21.49 4,310
2019-05-02 $24.13 $24.14 $24.12 $24.12 $21.44 5,392
2019-05-01 $24.26 $24.30 $24.21 $24.21 $21.52 6,184
2019-04-30 $24.22 $24.25 $24.19 $24.22 $21.53 10,156
2019-04-29 $24.27 $24.27 $24.22 $24.22 $21.48 709
2019-04-26 $24.31 $24.31 $24.28 $24.28 $21.53 12,042
2019-04-25 $24.23 $24.24 $24.21 $24.21 $21.48 8,970
2019-04-24 $24.22 $24.22 $24.22 $24.22 $21.48 75
2019-04-23 $24.16 $24.18 $24.14 $24.14 $21.42 2,293
2019-04-22 $24.11 $24.11 $24.09 $24.09 $21.36 16,764
2019-04-18 $24.15 $24.15 $24.12 $24.12 $21.40 3,700
2019-04-17 $24.11 $24.11 $24.10 $24.10 $21.37 425
2019-04-16 $24.18 $24.18 $24.11 $24.11 $21.39 2,676
2019-04-15 $24.14 $24.20 $24.14 $24.19 $21.46 122,910
2019-04-12 $24.16 $24.16 $24.16 $24.16 $21.43 0
2019-04-11 $24.16 $24.16 $24.14 $24.14 $21.41 596
2019-04-10 $24.13 $24.16 $24.13 $24.16 $21.43 368
2019-04-09 $24.08 $24.12 $24.08 $24.09 $21.36 1,930
2019-04-08 $24.04 $24.04 $24.04 $24.04 $21.32 33
2019-04-05 $24.06 $24.06 $24.05 $24.06 $21.34 702
2019-04-04 $24.04 $24.04 $24.02 $24.02 $21.30 2,041
2019-04-03 $24.05 $24.05 $24.04 $24.05 $21.33 2,754
2019-04-02 $24.05 $24.08 $24.05 $24.06 $21.34 4,155,195
2019-04-01 $24.04 $24.04 $24.04 $24.04 $21.32 102
2019-03-29 $24.12 $24.12 $24.12 $24.12 $21.40 36
2019-03-28 $24.19 $24.20 $24.19 $24.20 $21.40 2,540
2019-03-27 $24.21 $24.22 $24.17 $24.17 $21.38 7,770
2019-03-26 $24.15 $24.17 $24.14 $24.14 $21.34 1,071
2019-03-25 $24.08 $24.15 $24.08 $24.12 $21.33 2,711
2019-03-22 $24.07 $24.07 $24.07 $24.07 $21.29 0
2019-03-21 $23.91 $23.95 $23.91 $23.95 $21.18 1,931
2019-03-20 $23.85 $23.92 $23.85 $23.92 $21.15 962
2019-03-19 $23.87 $23.87 $23.81 $23.85 $21.09 2,002
2019-03-18 $23.84 $23.84 $23.84 $23.84 $21.08 33
2019-03-15 $23.83 $23.85 $23.83 $23.85 $21.09 200
2019-03-14 $23.76 $23.82 $23.76 $23.78 $21.03 3,741
2019-03-13 $23.84 $23.84 $23.80 $23.80 $21.05 1,260
2019-03-12 $23.80 $23.83 $23.80 $23.83 $21.07 158
2019-03-11 $23.71 $23.74 $23.71 $23.74 $20.99 423
2019-03-08 $23.71 $23.73 $23.71 $23.73 $20.99 2,831
2019-03-07 $23.74 $23.74 $23.72 $23.72 $20.97 1,576
2019-03-06 $23.68 $23.68 $23.65 $23.65 $20.92 552
2019-03-05 $23.63 $23.63 $23.63 $23.63 $20.90 15
2019-03-04 $23.64 $23.64 $23.64 $23.64 $20.91 24
2019-03-01 $23.63 $23.65 $23.61 $23.61 $20.88 2,508
2019-02-28 $23.63 $23.63 $23.63 $23.63 $20.89 0
2019-02-27 $23.75 $23.75 $23.68 $23.70 $20.90 1,195
2019-02-26 $23.75 $23.75 $23.75 $23.75 $20.95 0
2019-02-25 $23.71 $23.71 $23.71 $23.71 $20.91 0
2019-02-22 $23.73 $23.74 $23.71 $23.71 $20.91 500
2019-02-21 $23.65 $23.65 $23.64 $23.64 $20.84 255
2019-02-20 $23.69 $23.70 $23.69 $23.69 $20.89 1,035
2019-02-19 $23.75 $23.75 $23.72 $23.72 $20.92 476
2019-02-15 $23.71 $23.71 $23.71 $23.71 $20.91 0
2019-02-14 $23.70 $23.70 $23.67 $23.68 $20.88 1,217
2019-02-13 $23.67 $23.69 $23.66 $23.66 $20.86 1,676
2019-02-12 $23.68 $23.70 $23.66 $23.68 $20.88 8,969
2019-02-11 $23.67 $23.67 $23.67 $23.67 $20.87 13
2019-02-08 $23.67 $23.70 $23.67 $23.70 $20.90 126
2019-02-07 $23.68 $23.68 $23.66 $23.67 $20.88 630
2019-02-06 $23.71 $23.71 $23.68 $23.68 $20.88 599
2019-02-05 $23.66 $23.69 $23.66 $23.69 $20.89 1,122
2019-02-04 $23.66 $23.66 $23.63 $23.63 $20.84 354
2019-02-01 $23.66 $23.66 $23.64 $23.65 $20.86 774
2019-01-31 $23.63 $23.73 $23.63 $23.70 $20.90 1,239
2019-01-30 $23.60 $23.64 $23.60 $23.64 $20.77 279
2019-01-29 $23.55 $23.60 $23.55 $23.57 $20.71 780
2019-01-28 $23.49 $23.56 $23.48 $23.52 $20.67 3,699
2019-01-25 $23.48 $23.51 $23.48 $23.51 $20.66 1,214
2019-01-24 $23.51 $23.51 $23.51 $23.51 $20.66 92
2019-01-23 $23.43 $23.47 $23.43 $23.44 $20.60 1,864
2019-01-22 $23.43 $23.43 $23.39 $23.40 $20.56 585
2019-01-18 $23.35 $23.39 $23.35 $23.38 $20.54 1,801
2019-01-17 $23.28 $23.34 $23.27 $23.33 $20.50 26,856
2019-01-16 $23.31 $23.31 $23.31 $23.31 $20.49 107
2019-01-15 $23.27 $23.27 $23.27 $23.27 $20.45 78
2019-01-14 $23.28 $23.28 $23.26 $23.26 $20.44 241
2019-01-11 $23.30 $23.30 $23.26 $23.29 $20.47 4,577
2019-01-10 $23.25 $23.25 $23.25 $23.25 $20.43 164
2019-01-09 $23.25 $23.28 $23.25 $23.28 $20.46 550
2019-01-08 $23.20 $23.22 $23.20 $23.22 $20.40 237
2019-01-07 $23.21 $23.21 $23.19 $23.19 $20.38 688
2019-01-04 $23.17 $23.17 $23.17 $23.17 $20.36 83
2019-01-03 $23.15 $23.15 $23.15 $23.15 $20.35 0
2019-01-02 $23.15 $23.15 $23.15 $23.15 $20.35 111
2018-12-31 $23.13 $23.13 $23.13 $23.13 $20.33 71
2018-12-28 $23.04 $23.08 $23.04 $23.08 $20.29 1,116
2018-12-27 $23.06 $23.06 $23.06 $23.06 $20.20 0
2018-12-26 $23.11 $23.11 $23.06 $23.06 $20.20 6,181
2018-12-24 $23.14 $23.14 $23.09 $23.09 $20.23 1,644
2018-12-21 $23.14 $23.14 $23.07 $23.12 $20.26 1,593
2018-12-20 $23.23 $23.23 $23.16 $23.16 $20.29 3,156
2018-12-19 $23.30 $23.30 $23.24 $23.24 $20.36 9,706
2018-12-18 $23.25 $23.25 $23.23 $23.23 $20.35 600
2018-12-17 $23.16 $23.20 $23.16 $23.18 $20.31 1,856
2018-12-14 $23.17 $23.20 $23.16 $23.16 $20.29 978
2018-12-13 $23.09 $23.12 $23.09 $23.12 $20.26 739
2018-12-12 $23.10 $23.10 $23.10 $23.10 $20.24 0
2018-12-11 $23.07 $23.07 $23.07 $23.07 $20.21 39
2018-12-10 $23.05 $23.05 $23.02 $23.03 $20.18 1,126
2018-12-07 $23.03 $23.03 $23.03 $23.03 $20.18 417
2018-12-06 $22.99 $22.99 $22.99 $22.99 $20.14 179
2018-12-04 $23.00 $23.01 $22.99 $23.01 $20.16 461
2018-12-03 $22.86 $22.86 $22.86 $22.86 $20.03 173
2018-11-30 $22.86 $22.86 $22.86 $22.86 $20.03 543
2018-11-29 $23.01 $23.01 $23.01 $23.01 $20.09 222
2018-11-28 $23.00 $23.02 $23.00 $23.01 $20.09 5,090
2018-11-27 $22.97 $22.97 $22.95 $22.95 $20.04 739
2018-11-26 $23.00 $23.00 $22.93 $22.99 $20.08 3,380
2018-11-23 $23.00 $23.00 $23.00 $23.00 $20.08 417
2018-11-21 $22.89 $22.89 $22.89 $22.89 $19.99 9
2018-11-20 $22.90 $22.90 $22.89 $22.89 $19.99 400
2018-11-19 $22.93 $22.94 $22.91 $22.91 $20.01 533
2018-11-16 $22.94 $23.00 $22.94 $23.00 $20.08 614
2018-11-15 $23.02 $23.02 $23.02 $23.02 $20.10 178
2018-11-14 $23.02 $23.02 $23.02 $23.02 $20.10 23
2018-11-13 $23.05 $23.05 $23.02 $23.02 $20.10 746
2018-11-12 $23.07 $23.08 $23.06 $23.06 $20.13 1,382
2018-11-09 $23.09 $23.09 $23.03 $23.03 $20.11 351
2018-11-08 $23.10 $23.10 $23.10 $23.10 $20.17 59
2018-11-07 $23.10 $23.10 $23.10 $23.10 $20.17 465
2018-11-06 $23.08 $23.08 $23.08 $23.08 $20.15 485
2018-11-05 $23.07 $23.07 $23.07 $23.07 $20.15 75
2018-11-02 $23.05 $23.07 $23.05 $23.07 $20.15 471
2018-11-01 $23.07 $23.07 $23.07 $23.07 $20.15 57
2018-10-31 $23.05 $23.07 $23.05 $23.07 $20.15 200,900
2018-10-30 $23.22 $23.22 $23.19 $23.19 $20.17 1,200
2018-10-29 $23.22 $23.22 $23.20 $23.21 $20.19 740
2018-10-26 $23.29 $23.29 $23.28 $23.28 $20.25 300
2018-10-25 $23.23 $23.23 $23.23 $23.23 $20.21 848
2018-10-24 $23.22 $23.22 $23.22 $23.22 $20.20 82
2018-10-23 $23.22 $23.22 $23.22 $23.22 $20.20 500
2018-10-22 $23.25 $23.25 $23.25 $23.25 $20.22 1,309
2018-10-19 $23.24 $23.24 $23.24 $23.24 $20.21 531
2018-10-18 $23.30 $23.30 $23.30 $23.30 $20.27 100
2018-10-17 $23.30 $23.31 $23.29 $23.30 $20.27 1,815
2018-10-16 $23.30 $23.30 $23.30 $23.30 $20.27 1
2018-10-15 $23.30 $23.30 $23.30 $23.30 $20.27 300
2018-10-12 $23.36 $23.36 $23.36 $23.36 $20.32 315
2018-10-11 $23.35 $23.35 $23.35 $23.35 $20.31 1,075
2018-10-10 $23.29 $23.29 $23.27 $23.27 $20.24 100,935
2018-10-09 $23.28 $23.28 $23.28 $23.28 $20.25 400
2018-10-08 $23.31 $23.31 $23.31 $23.31 $20.28 156
2018-10-05 $23.35 $23.35 $23.35 $23.35 $20.31 2
2018-10-04 $23.35 $23.35 $23.35 $23.35 $20.31 200
2018-10-03 $23.46 $23.47 $23.46 $23.47 $20.42 731
2018-10-02 $23.54 $23.54 $23.54 $23.54 $20.48 162
2018-10-01 $23.54 $23.54 $23.54 $23.54 $20.48 400
2018-09-28 $23.54 $23.57 $23.54 $23.57 $20.50 100,205
2018-09-27 $23.59 $23.59 $23.59 $23.59 $20.46 1,163
2018-09-26 $23.55 $23.55 $23.55 $23.55 $20.43 458
2018-09-25 $23.49 $23.49 $23.49 $23.49 $20.38 867
2018-09-24 $23.56 $23.56 $23.51 $23.51 $20.39 756
2018-09-21 $23.51 $23.51 $23.51 $23.51 $20.39 14
2018-09-20 $23.51 $23.51 $23.51 $23.51 $20.39 300
2018-09-19 $23.50 $23.52 $23.50 $23.51 $20.39 1,534
2018-09-18 $23.51 $23.51 $23.51 $23.51 $20.39 127
2018-09-17 $23.55 $23.55 $23.55 $23.55 $20.43 141
2018-09-14 $23.62 $23.62 $23.62 $23.62 $20.49 196
2018-09-13 $23.62 $23.62 $23.62 $23.62 $20.49 1,300
2018-09-12 $23.63 $23.63 $23.63 $23.63 $20.50 227
2018-09-11 $23.60 $23.60 $23.60 $23.60 $20.47 0
2018-09-10 $23.60 $23.60 $23.60 $23.60 $20.47 500
2018-09-07 $23.64 $23.64 $23.64 $23.64 $20.51 0
2018-09-06 $23.67 $23.67 $23.64 $23.64 $20.51 425
2018-09-05 $23.61 $23.61 $23.61 $23.61 $20.48 221
2018-09-04 $23.66 $23.66 $23.66 $23.66 $20.52 372
2018-08-31 $23.79 $23.79 $23.79 $23.79 $20.63 57
2018-08-30 $23.79 $23.79 $23.79 $23.79 $20.56 69
2018-08-29 $23.81 $23.81 $23.79 $23.79 $20.56 773
2018-08-28 $23.84 $23.84 $23.84 $23.84 $20.60 11
2018-08-27 $23.84 $23.84 $23.84 $23.84 $20.60 2,300
2018-08-24 $23.83 $23.83 $23.83 $23.83 $20.59 292
2018-08-23 $23.83 $23.86 $23.83 $23.85 $20.61 1,386
2018-08-22 $23.81 $23.82 $23.81 $23.82 $20.58 100,639
2018-08-21 $23.86 $23.86 $23.86 $23.86 $20.62 2,010
2018-08-20 $23.82 $23.82 $23.82 $23.82 $20.58 500
2018-08-17 $23.74 $23.74 $23.74 $23.74 $20.51 0
2018-08-16 $23.74 $23.74 $23.74 $23.74 $20.51 1
2018-08-15 $23.74 $23.74 $23.74 $23.74 $20.51 300
2018-08-14 $23.69 $23.72 $23.69 $23.71 $20.49 1,289
2018-08-13 $23.71 $23.71 $23.71 $23.71 $20.49 0
2018-08-10 $23.71 $23.71 $23.71 $23.71 $20.49 79
2018-08-09 $23.71 $23.71 $23.71 $23.71 $20.49 62
2018-08-08 $23.71 $23.71 $23.71 $23.71 $20.49 24
2018-08-07 $23.71 $23.71 $23.71 $23.71 $20.49 42
2018-08-06 $23.73 $23.73 $23.71 $23.71 $20.49 1,129
2018-08-03 $23.73 $23.73 $23.73 $23.73 $20.51 0
2018-08-02 $23.73 $23.73 $23.73 $23.73 $20.51 25
2018-08-01 $23.73 $23.73 $23.73 $23.73 $20.51 183
2018-07-31 $23.70 $23.73 $23.70 $23.73 $20.51 1,281
2018-07-30 $23.73 $23.75 $23.73 $23.75 $20.46 100,242
2018-07-27 $23.71 $23.73 $23.71 $23.73 $20.44 300
2018-07-26 $23.71 $23.71 $23.67 $23.67 $20.39 1,023
2018-07-25 $23.71 $23.71 $23.67 $23.69 $20.40 1,017
2018-07-24 $23.65 $23.65 $23.65 $23.65 $20.37 170
2018-07-23 $23.73 $23.73 $23.73 $23.73 $20.44 8
2018-07-20 $23.73 $23.73 $23.73 $23.73 $20.44 70
2018-07-19 $23.71 $23.73 $23.71 $23.73 $20.44 400
2018-07-18 $23.70 $23.70 $23.70 $23.70 $20.42 0
2018-07-17 $23.72 $23.72 $23.70 $23.70 $20.42 976
2018-07-16 $23.73 $23.74 $23.73 $23.74 $20.45 8,169
2018-07-13 $23.77 $23.77 $23.77 $23.77 $20.48 150
2018-07-12 $23.78 $23.78 $23.74 $23.77 $20.48 200,605
2018-07-11 $23.73 $23.73 $23.71 $23.71 $20.42 512
2018-07-10 $23.68 $23.68 $23.68 $23.68 $20.40 2
2018-07-09 $23.68 $23.68 $23.68 $23.68 $20.40 2
2018-07-06 $23.68 $23.68 $23.68 $23.68 $20.40 686
2018-07-05 $23.64 $23.64 $23.64 $23.64 $20.36 174
2018-07-03 $23.57 $23.57 $23.57 $23.57 $20.30 25
2018-07-02 $23.57 $23.57 $23.57 $23.57 $20.30 0
2018-06-29 $23.53 $23.57 $23.53 $23.57 $20.30 6,282
2018-06-28 $23.62 $23.62 $23.61 $23.61 $20.28 1,608
2018-06-27 $23.52 $23.52 $23.52 $23.52 $20.20 100
2018-06-26 $23.50 $23.52 $23.50 $23.52 $20.20 650
2018-06-25 $23.49 $23.49 $23.49 $23.49 $20.18 75
2018-06-22 $23.49 $23.49 $23.49 $23.49 $20.18 320
2018-06-21 $23.48 $23.52 $23.48 $23.52 $20.20 5,384
2018-06-20 $23.59 $23.59 $23.59 $23.59 $20.26 0
2018-06-19 $23.59 $23.59 $23.59 $23.59 $20.26 400
2018-06-18 $23.62 $23.62 $23.62 $23.62 $20.28 203
2018-06-15 $23.65 $23.65 $23.64 $23.64 $20.30 604
2018-06-14 $23.54 $23.54 $23.54 $23.54 $20.22 0
2018-06-13 $23.54 $23.54 $23.54 $23.54 $20.22 0
2018-06-12 $23.56 $23.56 $23.54 $23.54 $20.22 1,068
2018-06-11 $23.52 $23.58 $23.52 $23.54 $20.22 1,125
2018-06-08 $23.62 $23.62 $23.62 $23.62 $20.28 83
2018-06-07 $23.62 $23.62 $23.62 $23.62 $20.28 200
2018-06-06 $23.57 $23.57 $23.51 $23.56 $20.23 1,950
2018-06-05 $23.63 $23.63 $23.63 $23.63 $20.30 175
2018-06-04 $23.63 $23.63 $23.63 $23.63 $20.30 100,110
2018-06-01 $23.66 $23.66 $23.66 $23.66 $20.32 109
2018-05-31 $23.70 $23.70 $23.68 $23.68 $20.34 590
2018-05-30 $23.76 $23.77 $23.76 $23.77 $20.34 279
2018-05-29 $23.77 $23.82 $23.77 $23.82 $20.38 459
2018-05-25 $23.70 $23.70 $23.70 $23.70 $20.28 101
2018-05-24 $23.67 $23.70 $23.65 $23.70 $20.28 1,855
2018-05-23 $23.62 $23.62 $23.60 $23.60 $20.19 939
2018-05-22 $23.56 $23.57 $23.56 $23.57 $20.17 365
2018-05-21 $23.58 $23.58 $23.58 $23.58 $20.18 8
2018-05-18 $23.56 $23.58 $23.56 $23.58 $20.18 978
2018-05-17 $23.52 $23.52 $23.52 $23.52 $20.13 100
2018-05-16 $23.52 $23.52 $23.52 $23.52 $20.13 400
2018-05-15 $23.61 $23.61 $23.60 $23.60 $20.19 346
2018-05-14 $23.69 $23.69 $23.69 $23.69 $20.27 1,362
2018-05-11 $23.69 $23.69 $23.69 $23.69 $20.27 100
2018-05-10 $23.65 $23.67 $23.65 $23.67 $20.26 548
2018-05-09 $23.59 $23.59 $23.59 $23.59 $20.19 175
2018-05-08 $23.62 $23.62 $23.60 $23.60 $20.19 2,934
2018-05-07 $23.68 $23.68 $23.68 $23.68 $20.26 109
2018-05-04 $23.69 $23.69 $23.69 $23.69 $20.27 0
2018-05-03 $23.69 $23.69 $23.69 $23.69 $20.27 49
2018-05-02 $23.69 $23.69 $23.69 $23.69 $20.27 3
2018-05-01 $23.69 $23.69 $23.69 $23.69 $20.27 0
2018-04-30 $23.69 $23.69 $23.69 $23.69 $20.27 100
2018-04-27 $23.80 $23.80 $23.79 $23.79 $20.30 3,400
2018-04-26 $23.74 $23.74 $23.71 $23.74 $20.26 104,103
2018-04-25 $23.69 $23.69 $23.64 $23.66 $20.19 685
2018-04-24 $23.71 $23.74 $23.71 $23.72 $20.25 1,987
2018-04-23 $23.82 $23.82 $23.76 $23.82 $20.33 24,361
2018-04-20 $23.87 $23.93 $23.77 $23.77 $20.29 26,495
2018-04-19 $23.88 $23.91 $23.86 $23.86 $20.36 3,562
2018-04-18 $24.00 $24.03 $23.94 $23.97 $20.46 2,062
2018-04-17 $24.06 $24.07 $24.06 $24.07 $20.54 23,268
2018-04-16 $24.00 $24.05 $23.97 $24.01 $20.49 2,945
2018-04-13 $24.02 $24.02 $24.01 $24.01 $20.50 638
2018-04-12 $24.05 $24.07 $24.03 $24.03 $20.51 19,823
2018-04-11 $24.01 $24.10 $24.01 $24.06 $20.54 13,111
2018-04-10 $23.92 $23.92 $23.92 $23.92 $20.42 0
2018-04-09 $23.92 $23.92 $23.92 $23.92 $20.42 100
2018-04-06 $23.91 $23.91 $23.91 $23.91 $20.41 102
2018-04-05 $23.89 $23.89 $23.89 $23.89 $20.39 196
2018-04-04 $23.87 $23.87 $23.87 $23.87 $20.37 21
2018-04-03 $23.87 $23.87 $23.87 $23.87 $20.37 100
2018-04-02 $23.92 $23.92 $23.92 $23.92 $20.42 100
2018-03-29 $23.92 $23.92 $23.92 $23.92 $20.42 286
2018-03-28 $23.91 $23.91 $23.91 $23.91 $20.34 8,966
2018-03-27 $23.84 $23.84 $23.84 $23.84 $20.28 1
2018-03-26 $23.84 $23.84 $23.84 $23.84 $20.28 100
2018-03-23 $23.78 $23.83 $23.78 $23.83 $20.27 1,150
2018-03-22 $23.86 $23.86 $23.86 $23.86 $20.29 442
2018-03-21 $23.77 $23.77 $23.77 $23.77 $20.22 118
2018-03-20 $23.81 $23.81 $23.75 $23.81 $20.26 47,460
2018-03-19 $23.87 $23.95 $23.87 $23.87 $20.31 20,898
2018-03-16 $23.92 $23.93 $23.90 $23.93 $20.36 34,454
2018-03-15 $23.95 $23.95 $23.95 $23.95 $20.37 100
2018-03-14 $23.90 $23.90 $23.90 $23.90 $20.33 721
2018-03-13 $23.90 $23.90 $23.90 $23.90 $20.33 4
2018-03-12 $23.87 $23.90 $23.87 $23.90 $20.33 1,840
2018-03-09 $23.97 $23.97 $23.94 $23.94 $20.37 1,145
2018-03-08 $23.99 $23.99 $23.99 $23.99 $20.41 201
2018-03-07 $24.01 $24.01 $24.01 $24.01 $20.43 34
2018-03-06 $24.03 $24.03 $24.01 $24.01 $20.43 388
2018-03-05 $23.94 $23.94 $23.89 $23.89 $20.32 4,672
2018-03-02 $23.88 $23.90 $23.88 $23.89 $20.32 2,263
2018-03-01 $23.99 $23.99 $23.99 $23.99 $20.41 200
2018-02-28 $24.06 $24.06 $23.97 $23.97 $20.39 3,150
2018-02-27 $23.96 $24.07 $23.95 $24.07 $20.42 1,555
2018-02-26 $24.04 $24.04 $24.04 $24.04 $20.40 600
2018-02-23 $23.99 $23.99 $23.99 $23.99 $20.36 0
2018-02-22 $23.98 $23.99 $23.98 $23.99 $20.36 6,522
2018-02-21 $24.05 $24.05 $23.92 $23.93 $20.31 14,779
2018-02-20 $24.06 $24.06 $24.06 $24.06 $20.42 0
2018-02-16 $24.06 $24.06 $24.06 $24.06 $20.42 0
2018-02-15 $24.15 $24.15 $24.05 $24.06 $20.42 20,300
2018-02-14 $24.05 $24.05 $24.05 $24.05 $20.41 79
2018-02-13 $24.08 $24.10 $24.01 $24.05 $20.41 120,450
2018-02-12 $24.19 $24.19 $24.19 $24.19 $20.53 229
2018-02-09 $24.20 $24.20 $24.18 $24.19 $20.53 381
2018-02-08 $24.41 $24.41 $24.41 $24.41 $20.71 10
2018-02-07 $24.41 $24.41 $24.41 $24.41 $20.71 233
2018-02-06 $24.40 $24.42 $24.40 $24.41 $20.71 477
2018-02-05 $24.37 $24.50 $24.35 $24.48 $20.77 745
2018-02-02 $24.41 $24.43 $24.41 $24.43 $20.73 609
2018-02-01 $24.57 $24.57 $24.49 $24.49 $20.78 519
2018-01-31 $24.55 $24.56 $24.54 $24.56 $20.84 691
2018-01-30 $24.58 $24.58 $24.58 $24.58 $20.80 241
2018-01-29 $24.60 $24.60 $24.56 $24.57 $20.79 250,683
2018-01-26 $24.64 $24.68 $24.63 $24.68 $20.89 1,206
2018-01-25 $24.60 $24.60 $24.60 $24.60 $20.82 60
2018-01-24 $24.60 $24.60 $24.59 $24.60 $20.82 1,652
2018-01-23 $24.60 $24.60 $24.60 $24.60 $20.82 0
2018-01-22 $24.59 $24.60 $24.59 $24.60 $20.82 826
2018-01-19 $24.61 $24.61 $24.53 $24.53 $20.76 1,331
2018-01-18 $24.63 $24.64 $24.61 $24.61 $20.83 1,025
2018-01-17 $24.70 $24.71 $24.70 $24.71 $20.91 4,986
2018-01-16 $24.72 $24.75 $24.72 $24.75 $20.95 622
2018-01-12 $24.64 $24.64 $24.64 $24.64 $20.85 85
2018-01-11 $24.64 $24.64 $24.64 $24.64 $20.85 0
2018-01-10 $24.59 $24.64 $24.59 $24.64 $20.85 387
2018-01-09 $24.65 $24.65 $24.64 $24.64 $20.85 638
2018-01-08 $24.69 $24.72 $24.69 $24.72 $20.92 3,048
2018-01-05 $24.70 $24.72 $24.69 $24.72 $20.92 4,118
2018-01-04 $24.72 $24.72 $24.72 $24.72 $20.92 106
2018-01-03 $24.70 $24.72 $24.69 $24.72 $20.92 1,710
2018-01-02 $24.75 $24.75 $24.64 $24.66 $20.87 891
2017-12-29 $24.78 $24.78 $24.78 $24.78 $20.97 955
2017-12-28 $24.76 $24.76 $24.76 $24.76 $20.96 286
2017-12-27 $24.80 $24.81 $24.80 $24.81 $20.94 757
2017-12-26 $24.68 $24.68 $24.68 $24.68 $20.83 0
2017-12-22 $24.68 $24.68 $24.68 $24.68 $20.83 600
2017-12-21 $24.71 $24.75 $24.70 $24.75 $20.89 1,621
2017-12-20 $24.69 $24.72 $24.69 $24.72 $20.86 1,079
2017-12-19 $24.76 $24.76 $24.71 $24.72 $20.86 1,951
2017-12-18 $24.84 $24.85 $24.80 $24.84 $20.96 1,685
2017-12-15 $24.87 $24.87 $24.87 $24.87 $20.99 21
2017-12-14 $24.87 $24.87 $24.87 $24.87 $20.99 804
2017-12-13 $24.81 $24.81 $24.81 $24.81 $20.94 116
2017-12-12 $24.69 $24.69 $24.69 $24.69 $20.84 5,152
2017-12-11 $24.76 $24.76 $24.76 $24.76 $20.90 405
2017-12-08 $24.76 $24.76 $24.70 $24.72 $20.87 1,001
2017-12-07 $24.72 $24.72 $24.72 $24.72 $20.86 109
2017-12-06 $24.72 $24.72 $24.72 $24.72 $20.86 16
2017-12-05 $24.72 $24.72 $24.72 $24.72 $20.86 110
2017-12-04 $24.70 $24.72 $24.68 $24.68 $20.83 3,364
2017-12-01 $24.71 $24.72 $24.71 $24.72 $20.86 360
2017-11-30 $24.79 $24.79 $24.79 $24.79 $20.92 0
2017-11-29 $24.79 $24.79 $24.79 $24.79 $20.86 0
2017-11-28 $24.82 $24.82 $24.79 $24.79 $20.86 1,535
2017-11-27 $24.80 $24.80 $24.80 $24.80 $20.87 10
2017-11-24 $24.80 $24.80 $24.75 $24.80 $20.87 800
2017-11-22 $24.80 $24.80 $24.80 $24.80 $20.87 475
2017-11-21 $24.73 $24.73 $24.73 $24.73 $20.81 100
2017-11-20 $24.67 $24.69 $24.67 $24.69 $20.78 615
2017-11-17 $24.71 $24.71 $24.71 $24.71 $20.80 4,822
2017-11-16 $24.66 $24.68 $24.66 $24.68 $20.77 1,200
2017-11-15 $24.61 $24.61 $24.61 $24.61 $20.71 0
2017-11-14 $24.65 $24.65 $24.60 $24.61 $20.71 1,801
2017-11-13 $24.61 $24.62 $24.58 $24.62 $20.72 1,367
2017-11-10 $24.62 $24.62 $24.62 $24.62 $20.72 332
2017-11-09 $24.70 $24.70 $24.70 $24.70 $20.79 320
2017-11-08 $24.78 $24.79 $24.74 $24.74 $20.82 3,499
2017-11-07 $24.79 $24.79 $24.79 $24.79 $20.86 461
2017-11-06 $24.81 $24.81 $24.80 $24.81 $20.88 616
2017-11-03 $24.79 $24.79 $24.79 $24.79 $20.86 0
2017-11-02 $24.79 $24.79 $24.79 $24.79 $20.86 1,216
2017-11-01 $24.78 $24.78 $24.78 $24.78 $20.85 399
2017-10-31 $24.73 $24.79 $24.73 $24.78 $20.85 800
2017-10-30 $24.82 $24.84 $24.80 $24.84 $20.85 861
2017-10-27 $24.76 $24.77 $24.76 $24.77 $20.79 3,604
2017-10-26 $24.71 $24.71 $24.71 $24.71 $20.74 603
2017-10-25 $24.72 $24.72 $24.69 $24.69 $20.73 1,978
2017-10-24 $24.78 $24.78 $24.78 $24.78 $20.79 359
2017-10-23 $24.81 $24.81 $24.81 $24.81 $20.82 100
2017-10-20 $24.76 $24.80 $24.76 $24.80 $20.81 2,818
2017-10-19 $24.87 $24.87 $24.79 $24.83 $20.83 7,803
2017-10-18 $24.80 $24.82 $24.80 $24.82 $20.83 951
2017-10-17 $24.86 $24.86 $24.86 $24.86 $20.86 0
2017-10-16 $24.85 $24.86 $24.85 $24.86 $20.86 200
2017-10-13 $24.87 $24.88 $24.84 $24.88 $20.88 1,709
2017-10-12 $24.78 $24.78 $24.75 $24.75 $20.77 325
2017-10-11 $24.79 $24.80 $24.79 $24.80 $20.81 350
2017-10-10 $24.81 $24.81 $24.77 $24.79 $20.80 1,577
2017-10-09 $24.75 $24.75 $24.75 $24.75 $20.77 2
2017-10-06 $24.75 $24.75 $24.75 $24.75 $20.77 28
2017-10-05 $24.72 $24.75 $24.72 $24.75 $20.77 299
2017-10-04 $24.78 $24.78 $24.76 $24.76 $20.78 2,608
2017-10-03 $24.77 $24.77 $24.76 $24.76 $20.78 2,103
2017-10-02 $24.79 $24.79 $24.79 $24.79 $20.81 293
2017-09-29 $24.76 $24.80 $24.76 $24.77 $20.78 2,100
2017-09-28 $24.79 $24.81 $24.77 $24.81 $20.76 578
2017-09-27 $24.74 $24.76 $24.74 $24.76 $20.73 460
2017-09-26 $24.86 $24.86 $24.83 $24.84 $20.79 400
2017-09-25 $24.86 $24.87 $24.80 $24.87 $20.82 2,830
2017-09-22 $24.78 $24.78 $24.78 $24.78 $20.74 16,305
2017-09-21 $24.75 $24.75 $24.75 $24.75 $20.72 100
2017-09-20 $24.81 $24.81 $24.81 $24.81 $20.77 0
2017-09-19 $24.76 $24.81 $24.75 $24.81 $20.77 3,803
2017-09-18 $24.75 $24.75 $24.75 $24.75 $20.72 4
2017-09-15 $24.75 $24.75 $24.75 $24.75 $20.72 0
2017-09-14 $24.75 $24.75 $24.75 $24.75 $20.72 0
2017-09-13 $24.74 $24.75 $24.73 $24.75 $20.72 3,517
2017-09-12 $24.72 $24.72 $24.72 $24.72 $20.69 4
2017-09-11 $24.73 $24.73 $24.72 $24.72 $20.69 13,817
2017-09-08 $24.86 $24.86 $24.86 $24.86 $20.81 2
2017-09-07 $24.86 $24.86 $24.86 $24.86 $20.81 808
2017-09-06 $24.85 $24.85 $24.77 $24.77 $20.73 1,583
2017-09-05 $24.77 $24.77 $24.77 $24.77 $20.73 1,195
2017-09-01 $24.80 $24.80 $24.80 $24.80 $20.76 0
2017-08-31 $24.80 $24.80 $24.80 $24.80 $20.76 100
2017-08-30 $24.85 $24.86 $24.85 $24.86 $20.74 2,100
2017-08-29 $24.89 $24.89 $24.84 $24.84 $20.73 3,000
2017-08-28 $24.80 $24.82 $24.80 $24.82 $20.71 1,088
2017-08-25 $24.80 $24.82 $24.80 $24.81 $20.70 13,102
2017-08-24 $24.78 $24.78 $24.78 $24.78 $20.68 190
2017-08-23 $24.74 $24.74 $24.74 $24.74 $20.64 0
2017-08-22 $24.73 $24.74 $24.73 $24.74 $20.64 11,388
2017-08-21 $24.70 $24.74 $24.70 $24.70 $20.61 14,422
2017-08-18 $24.72 $24.72 $24.72 $24.72 $20.62 0
2017-08-17 $24.72 $24.72 $24.72 $24.72 $20.62 190
2017-08-16 $24.73 $24.73 $24.73 $24.73 $20.63 3
2017-08-15 $24.73 $24.73 $24.73 $24.73 $20.63 0
2017-08-14 $24.75 $24.76 $24.73 $24.73 $20.63 613
2017-08-11 $24.68 $24.68 $24.68 $24.68 $20.59 0
2017-08-10 $24.68 $24.68 $24.68 $24.68 $20.59 0
2017-08-09 $24.68 $24.68 $24.68 $24.68 $20.59 1,001
2017-08-08 $24.69 $24.69 $24.69 $24.69 $20.60 255
2017-08-07 $24.80 $24.80 $24.80 $24.80 $20.69 17
2017-08-04 $24.80 $24.80 $24.80 $24.80 $20.69 0
2017-08-03 $24.80 $24.80 $24.80 $24.80 $20.69 3
2017-08-02 $24.79 $24.84 $24.77 $24.80 $20.69 800,300
2017-08-01 $24.78 $24.78 $24.78 $24.78 $20.68 0
2017-07-31 $24.76 $24.78 $24.76 $24.78 $20.68 953
2017-07-28 $24.83 $24.83 $24.83 $24.83 $20.66 720
2017-07-27 $24.78 $24.78 $24.78 $24.78 $20.62 0
2017-07-26 $24.78 $24.78 $24.78 $24.78 $20.62 100
2017-07-25 $24.76 $24.78 $24.76 $24.78 $20.62 1,420
2017-07-24 $24.87 $24.88 $24.86 $24.86 $20.69 5,155
2017-07-21 $24.85 $24.85 $24.84 $24.84 $20.67 4,098
2017-07-20 $24.87 $24.87 $24.87 $24.87 $20.69 51,540
2017-07-19 $24.77 $24.77 $24.77 $24.77 $20.61 300
2017-07-18 $24.76 $24.76 $24.76 $24.76 $20.60 0
2017-07-17 $24.75 $24.76 $24.75 $24.76 $20.60 591
2017-07-14 $24.61 $24.61 $24.61 $24.61 $20.48 0
2017-07-13 $24.68 $24.68 $24.61 $24.61 $20.48 2,019
2017-07-12 $24.59 $24.59 $24.59 $24.59 $20.46 1
2017-07-11 $24.59 $24.59 $24.59 $24.59 $20.46 404
2017-07-10 $24.59 $24.61 $24.59 $24.61 $20.48 302
2017-07-07 $24.59 $24.59 $24.59 $24.59 $20.46 16
2017-07-06 $24.55 $24.60 $24.55 $24.59 $20.46 1,075
2017-07-05 $24.56 $24.56 $24.56 $24.56 $20.44 1,980
2017-07-03 $24.75 $24.75 $24.75 $24.75 $20.59 5
2017-06-30 $24.82 $24.82 $24.82 $24.82 $20.65 0
2017-06-29 $24.82 $24.82 $24.82 $24.82 $20.59 0
2017-06-28 $24.81 $24.82 $24.75 $24.82 $20.59 3,007
2017-06-27 $24.83 $24.83 $24.78 $24.78 $20.56 439
2017-06-26 $24.82 $24.82 $24.82 $24.82 $20.59 134
2017-06-23 $24.82 $24.82 $24.82 $24.82 $20.59 0
2017-06-22 $24.82 $24.82 $24.82 $24.82 $20.59 10
2017-06-21 $24.81 $24.82 $24.79 $24.82 $20.59 3,443
2017-06-20 $24.82 $24.82 $24.82 $24.82 $20.59 530
2017-06-19 $24.74 $24.80 $24.74 $24.80 $20.58 530
2017-06-16 $24.82 $24.82 $24.81 $24.81 $20.59 511
2017-06-15 $24.82 $24.82 $24.81 $24.82 $20.59 1,198
2017-06-14 $24.85 $24.86 $24.77 $24.77 $20.55 868
2017-06-13 $24.72 $24.72 $24.70 $24.70 $20.49 375
2017-06-12 $24.69 $24.73 $24.68 $24.68 $20.48 2,411
2017-06-09 $24.77 $24.77 $24.77 $24.77 $20.55 27
2017-06-08 $24.77 $24.77 $24.77 $24.77 $20.55 61
2017-06-07 $24.77 $24.77 $24.77 $24.77 $20.55 2
2017-06-06 $24.75 $24.77 $24.75 $24.77 $20.55 933
2017-06-05 $24.70 $24.71 $24.68 $24.68 $20.48 2,739
2017-06-02 $24.73 $24.74 $24.69 $24.69 $20.49 3,003
2017-06-01 $24.61 $24.61 $24.61 $24.61 $20.42 15
2017-05-31 $24.61 $24.61 $24.61 $24.61 $20.42 400
2017-05-30 $24.67 $24.68 $24.67 $24.67 $20.41 935
2017-05-26 $24.65 $24.65 $24.65 $24.65 $20.40 200
2017-05-25 $24.63 $24.64 $24.56 $24.61 $20.36 2,189
2017-05-24 $24.66 $24.66 $24.66 $24.66 $20.41 45
2017-05-23 $24.66 $24.66 $24.66 $24.66 $20.41 900
2017-05-22 $24.61 $24.61 $24.61 $24.61 $20.36 0
2017-05-19 $24.64 $24.64 $24.61 $24.61 $20.36 832
2017-05-18 $24.66 $24.66 $24.66 $24.66 $20.41 366
2017-05-17 $24.63 $24.67 $24.63 $24.67 $20.41 246
2017-05-16 $24.50 $24.50 $24.50 $24.50 $20.28 0
2017-05-15 $24.53 $24.53 $24.50 $24.50 $20.28 5,254
2017-05-12 $24.52 $24.52 $24.52 $24.52 $20.29 125
2017-05-11 $24.43 $24.43 $24.43 $24.43 $20.22 580
2017-05-10 $24.39 $24.39 $24.39 $24.39 $20.18 315
2017-05-09 $24.37 $24.37 $24.37 $24.37 $20.17 6
2017-05-08 $24.37 $24.37 $24.37 $24.37 $20.17 315
2017-05-05 $24.40 $24.40 $24.40 $24.40 $20.19 102
2017-05-04 $24.37 $24.39 $24.37 $24.39 $20.18 1,470
2017-05-03 $24.45 $24.45 $24.45 $24.45 $20.23 0
2017-05-02 $24.39 $24.45 $24.39 $24.45 $20.23 1,080
2017-05-01 $24.45 $24.47 $24.45 $24.47 $20.25 800
2017-04-28 $24.35 $24.35 $24.35 $24.35 $20.15 500
2017-04-27 $24.50 $24.51 $24.48 $24.51 $20.23 2,051
2017-04-26 $24.42 $24.48 $24.42 $24.45 $20.18 1,196
2017-04-25 $24.47 $24.47 $24.42 $24.42 $20.16 14,775
2017-04-24 $24.49 $24.52 $24.48 $24.48 $20.21 2,955
2017-04-21 $24.54 $24.55 $24.54 $24.55 $20.26 1,300
2017-04-20 $24.52 $24.55 $24.52 $24.55 $20.27 745
2017-04-19 $24.53 $24.53 $24.53 $24.53 $20.25 41,900
2017-04-18 $24.54 $24.54 $24.54 $24.54 $20.26 0
2017-04-17 $24.50 $24.54 $24.50 $24.54 $20.26 945
2017-04-13 $24.45 $24.45 $24.45 $24.45 $20.18 0
2017-04-12 $24.45 $24.45 $24.45 $24.45 $20.18 3
2017-04-11 $24.38 $24.45 $24.38 $24.45 $20.18 23,296
2017-04-10 $24.33 $24.34 $24.33 $24.34 $20.09 599
2017-04-07 $24.38 $24.39 $24.37 $24.39 $20.13 8,965
2017-04-06 $24.32 $24.32 $24.32 $24.32 $20.08 307
2017-04-05 $24.28 $24.28 $24.28 $24.28 $20.04 8,855
2017-04-04 $24.24 $24.24 $24.24 $24.24 $20.01 0
2017-04-03 $24.24 $24.24 $24.24 $24.24 $20.01 0
2017-03-31 $24.24 $24.24 $24.19 $24.24 $20.01 2,297
2017-03-30 $24.31 $24.32 $24.31 $24.31 $20.00 950
2017-03-29 $24.33 $24.34 $24.33 $24.33 $20.02 605
2017-03-28 $24.33 $24.33 $24.33 $24.33 $20.02 0
2017-03-27 $24.32 $24.33 $24.32 $24.33 $20.02 328
2017-03-24 $24.31 $24.31 $24.31 $24.31 $20.00 983
2017-03-23 $24.28 $24.28 $24.26 $24.26 $19.96 3,037
2017-03-22 $24.31 $24.31 $24.29 $24.31 $20.00 975
2017-03-21 $24.19 $24.19 $24.19 $24.19 $19.90 0
2017-03-20 $24.19 $24.19 $24.19 $24.19 $19.90 369
2017-03-17 $24.14 $24.15 $24.13 $24.13 $19.85 4,320
2017-03-16 $24.09 $24.09 $24.09 $24.09 $19.82 117
2017-03-15 $24.00 $24.00 $24.00 $24.00 $19.75 0
2017-03-14 $24.00 $24.00 $24.00 $24.00 $19.75 0
2017-03-13 $24.00 $24.00 $24.00 $24.00 $19.75 400
2017-03-10 $23.89 $23.89 $23.89 $23.89 $19.65 0
2017-03-09 $23.97 $23.97 $23.88 $23.89 $19.65 3,773
2017-03-08 $24.03 $24.03 $24.03 $24.03 $19.77 5,039
2017-03-07 $24.13 $24.13 $24.13 $24.13 $19.85 978
2017-03-06 $24.19 $24.20 $24.19 $24.20 $19.91 457
2017-03-03 $24.21 $24.22 $24.21 $24.21 $19.92 925
2017-03-02 $24.24 $24.24 $24.24 $24.24 $19.94 35
2017-03-01 $24.23 $24.24 $24.23 $24.24 $19.94 815
2017-02-28 $24.37 $24.39 $24.37 $24.37 $20.05 825
2017-02-27 $24.40 $24.40 $24.40 $24.40 $20.03 100
2017-02-24 $24.39 $24.39 $24.39 $24.39 $20.02 19,468
2017-02-23 $24.31 $24.31 $24.31 $24.31 $19.95 300
2017-02-22 $24.27 $24.27 $24.27 $24.27 $19.92 0
2017-02-21 $24.27 $24.27 $24.27 $24.27 $19.92 0
2017-02-17 $24.26 $24.27 $24.26 $24.27 $19.92 3,760
2017-02-16 $24.16 $24.16 $24.16 $24.16 $19.83 0
2017-02-15 $24.16 $24.16 $24.16 $24.16 $19.83 18,043
2017-02-14 $24.25 $24.25 $24.25 $24.25 $19.90 0
2017-02-13 $24.24 $24.25 $24.24 $24.25 $19.90 800
2017-02-10 $24.21 $24.21 $24.21 $24.21 $19.87 7,759
2017-02-09 $24.29 $24.29 $24.28 $24.28 $19.93 200
2017-02-08 $24.31 $24.31 $24.31 $24.31 $19.95 203
2017-02-07 $24.22 $24.22 $24.22 $24.22 $19.88 20
2017-02-06 $24.19 $24.22 $24.19 $24.22 $19.88 3,800
2017-02-03 $24.13 $24.13 $24.13 $24.13 $19.80 0
2017-02-02 $24.19 $24.19 $24.13 $24.13 $19.80 1,006
2017-02-01 $24.10 $24.10 $24.10 $24.10 $19.78 100
2017-01-31 $24.19 $24.19 $24.19 $24.19 $19.85 0
2017-01-30 $24.19 $24.19 $24.19 $24.19 $19.80 58
2017-01-27 $24.19 $24.19 $24.19 $24.19 $19.80 2,676
2017-01-26 $24.17 $24.17 $24.17 $24.17 $19.78 0
2017-01-25 $24.17 $24.17 $24.17 $24.17 $19.78 0
2017-01-24 $24.17 $24.17 $24.17 $24.17 $19.78 0
2017-01-23 $24.17 $24.17 $24.17 $24.17 $19.78 0
2017-01-20 $24.17 $24.17 $24.17 $24.17 $19.78 17
2017-01-19 $24.17 $24.17 $24.17 $24.17 $19.78 100
2017-01-18 $24.27 $24.27 $24.27 $24.27 $19.86 0
2017-01-17 $24.27 $24.27 $24.27 $24.27 $19.86 0
2017-01-13 $24.25 $24.27 $24.25 $24.27 $19.86 217
2017-01-12 $24.32 $24.32 $24.32 $24.32 $19.90 0
2017-01-11 $24.32 $24.32 $24.32 $24.32 $19.90 100
2017-01-10 $24.24 $24.24 $24.24 $24.24 $19.84 0
2017-01-09 $24.24 $24.24 $24.24 $24.24 $19.84 0
2017-01-06 $24.24 $24.24 $24.24 $24.24 $19.84 217
2017-01-05 $24.10 $24.10 $24.10 $24.10 $19.72 0
2017-01-04 $24.10 $24.10 $24.10 $24.10 $19.72 0
2017-01-03 $24.10 $24.10 $24.10 $24.10 $19.72 100
2016-12-30 $24.16 $24.18 $24.16 $24.18 $19.79 202
2016-12-29 $24.09 $24.09 $24.08 $24.08 $19.71 415
2016-12-28 $23.98 $23.98 $23.98 $23.98 $19.63 0
2016-12-27 $23.98 $23.98 $23.98 $23.98 $19.59 0
2016-12-23 $23.98 $23.98 $23.98 $23.98 $19.59 0
2016-12-22 $23.98 $23.98 $23.98 $23.98 $19.59 3
2016-12-21 $23.98 $23.98 $23.98 $23.98 $19.59 0
2016-12-20 $23.98 $23.98 $23.98 $23.98 $19.59 0
2016-12-19 $23.98 $23.98 $23.98 $23.98 $19.59 0
2016-12-16 $23.98 $23.98 $23.98 $23.98 $19.59 0
2016-12-15 $23.98 $23.98 $23.98 $23.98 $19.59 750,002
2016-12-14 $24.06 $24.06 $24.06 $24.06 $19.66 0
2016-12-13 $24.06 $24.06 $24.06 $24.06 $19.66 900
2016-12-12 $24.05 $24.06 $24.05 $24.06 $19.66 600
2016-12-09 $24.17 $24.17 $24.17 $24.17 $19.74 1
2016-12-08 $24.17 $24.17 $24.17 $24.17 $19.74 2
2016-12-07 $24.17 $24.17 $24.17 $24.17 $19.74 900
2016-12-06 $24.09 $24.09 $24.09 $24.09 $19.68 0
2016-12-05 $24.01 $24.11 $24.01 $24.09 $19.68 800
2016-12-02 $23.96 $23.96 $23.96 $23.96 $19.57 0
2016-12-01 $23.95 $23.96 $23.95 $23.96 $19.57 1,200
2016-11-30 $24.03 $24.03 $24.03 $24.03 $19.63 9,000
2016-11-29 $24.05 $24.05 $24.05 $24.05 $19.62 20
2016-11-28 $24.05 $24.05 $24.05 $24.05 $19.62 0
2016-11-25 $24.04 $24.05 $24.04 $24.05 $19.62 2,000
2016-11-23 $24.07 $24.07 $24.07 $24.07 $19.63 0
2016-11-22 $24.07 $24.07 $24.07 $24.07 $19.63 0
2016-11-21 $24.07 $24.07 $24.07 $24.07 $19.63 400,020
2016-11-18 $24.35 $24.35 $24.35 $24.35 $19.86 0
2016-11-17 $24.35 $24.35 $24.35 $24.35 $19.86 0
2016-11-16 $24.35 $24.35 $24.35 $24.35 $19.86 2
2016-11-15 $24.35 $24.35 $24.35 $24.35 $19.86 0
2016-11-14 $24.35 $24.35 $24.35 $24.35 $19.86 0
2016-11-11 $24.35 $24.35 $24.35 $24.35 $19.86 0
2016-11-10 $24.40 $24.40 $24.35 $24.35 $19.86 412,000
2016-11-09 $24.72 $24.72 $24.72 $24.72 $20.16 0
2016-11-08 $24.72 $24.72 $24.72 $24.72 $20.16 2
2016-11-07 $24.72 $24.72 $24.72 $24.72 $20.16 127
2016-11-04 $24.73 $24.73 $24.73 $24.73 $20.17 0
2016-11-03 $24.73 $24.73 $24.73 $24.73 $20.17 0
2016-11-02 $24.73 $24.73 $24.73 $24.73 $20.17 9,000
2016-11-01 $24.72 $24.72 $24.72 $24.72 $20.16 0
2016-10-31 $24.74 $24.74 $24.72 $24.72 $20.16 412,127
2016-10-28 $24.97 $24.97 $24.97 $24.97 $20.33 0
2016-10-27 $24.97 $24.97 $24.97 $24.97 $20.33 0
2016-10-26 $24.97 $24.97 $24.97 $24.97 $20.33 0
2016-10-25 $24.97 $24.97 $24.97 $24.97 $20.33 120,000
2016-10-24 $24.97 $24.97 $24.96 $24.96 $20.32 907
2016-10-21 $24.90 $24.90 $24.90 $24.90 $20.28 0
2016-10-20 $24.90 $24.90 $24.90 $24.90 $20.28 0
2016-10-19 $24.90 $24.90 $24.90 $24.90 $20.28 0
2016-10-18 $24.90 $24.90 $24.90 $24.90 $20.28 0
2016-10-17 $24.90 $24.90 $24.90 $24.90 $20.28 0
2016-10-14 $24.90 $24.90 $24.90 $24.90 $20.28 200
2016-10-13 $25.08 $25.08 $25.08 $25.08 $20.42 0
2016-10-12 $25.08 $25.08 $25.08 $25.08 $20.42 0
2016-10-11 $25.08 $25.08 $25.08 $25.08 $20.42 0
2016-10-10 $25.08 $25.08 $25.08 $25.08 $20.42 0
2016-10-07 $25.08 $25.08 $25.08 $25.08 $20.42 0
2016-10-06 $25.08 $25.08 $25.08 $25.08 $20.42 0
2016-10-05 $25.08 $25.08 $25.08 $25.08 $20.42 700

Franklin Liberty Investment Grade Corporate ETF (FLCO) News Headlines

Recent Franklin Liberty Investment Grade Corporate ETF (FLCO) News
Similar Companies to Franklin Liberty Investment Grade Corporate ETF (FLCO) 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.