Franklin FTSE Europe ETF (FLEE) Exchange: NYSE ARCA

Data as of May 2, 2025

$32.07 ($-0.46) -1.40%

Franklin FTSE Europe ETF - Daily Information
Click for more stock information on Franklin FTSE Europe ETF.
Daily Information Data
Date May 2, 2025
Open $32.26
Previous Close $32.07
High $32.26
Low $32.01
Adjusted Open $32.26
Previous Adjusted Close $32.07
Adjusted High $32.26
Adjusted Low $32.01

About Franklin FTSE Europe ETF (FLEE)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Developed Europe Capped Index and in depositary receipts representing such securities. The FTSE Developed Europe Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Developed Europe Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Developed Europe Capped Index’s weight. The FTSE Developed Europe Capped Index is based on the FTSE Developed Europe Index and is designed to measure the performance of large- and mid-capitalization stocks from developed European countries. FTSE Russell determines eligible securities for the FTSE Developed Europe Capped Index based on measures such as the company’s place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. FTSE Russell also maintains a set of criteria to assess a country’s market status, including various quality of markets criteria, a country’s prevailing regulatory environment, custody and settlement, and dealing landscape. As of May 29, 2020, the FTSE Developed Europe Capped Index was comprised of 588 securities with capitalizations ranging from $963 million to $311.36 billion.The Fund, using a “passive” or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Developed Europe Capped Index. The investment manager seeks to achieve, over time, a correlation between the Fund’s performance, before fees and expenses, and that of the FTSE Developed Europe Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Developed Europe Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Developed Europe Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Developed Europe Capped Index. In these circumstances, the Fund may use a “representative sampling” strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Developed Europe Capped Index, but may not track the FTSE Developed Europe Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Developed Europe Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Developed Europe Capped Index, including securities that resemble those included in the FTSE Developed Europe Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Developed Europe Capped Index is concentrated.

Historical Stock Data for Franklin FTSE Europe ETF (FLEE)

Date Open High Low Close Adj.Close Volume
2025-05-01 $32.26 $32.26 $32.01 $32.07 $32.07 4,676
2025-04-30 $32.00 $32.52 $31.93 $32.52 $32.52 112,208
2025-04-29 $32.00 $32.25 $32.00 $32.22 $32.22 7,058
2025-04-28 $31.93 $32.19 $31.84 $32.19 $32.19 67,481
2025-04-25 $31.73 $31.90 $31.60 $31.89 $31.89 14,907
2025-04-24 $31.52 $31.76 $31.52 $31.76 $31.76 1,375
2025-04-23 $31.43 $31.49 $31.27 $31.36 $31.36 184,947
2025-04-22 $30.99 $31.16 $30.95 $31.14 $31.14 1,927
2025-04-21 $30.98 $30.98 $30.36 $30.59 $30.59 4,309
2025-04-17 $30.63 $30.83 $30.63 $30.77 $30.77 3,620
2025-04-16 $30.61 $30.72 $30.39 $30.52 $30.52 4,526
2025-04-15 $30.53 $30.62 $30.47 $30.60 $30.60 4,864
2025-04-14 $30.13 $30.36 $30.09 $30.24 $30.24 5,491
2025-04-11 $29.29 $30.05 $29.29 $30.00 $30.00 6,718
2025-04-10 $28.99 $29.32 $28.93 $29.16 $29.16 12,879
2025-04-09 $27.67 $29.83 $27.48 $29.44 $29.44 23,247
2025-04-08 $28.58 $28.58 $27.51 $27.51 $27.51 41,296
2025-04-07 $27.47 $28.12 $27.41 $27.89 $27.89 12,901
2025-04-04 $29.50 $29.53 $28.60 $28.60 $28.60 15,182
2025-04-03 $31.15 $31.15 $30.56 $30.62 $30.62 11,860
2025-04-02 $30.74 $31.05 $30.74 $31.05 $31.05 26,706
2025-04-01 $31.02 $31.02 $30.83 $30.88 $30.88 12,976
2025-03-31 $30.77 $30.94 $30.69 $30.92 $30.92 10,002
2025-03-28 $31.26 $31.26 $31.17 $31.22 $31.22 5,817
2025-03-27 $31.23 $31.40 $31.23 $31.27 $31.27 10,839
2025-03-26 $31.48 $31.57 $31.20 $31.29 $31.29 15,742
2025-03-25 $31.85 $31.85 $31.64 $31.70 $31.70 166,590
2025-03-24 $31.56 $31.56 $31.42 $31.56 $31.56 24,022
2025-03-21 $31.53 $31.65 $31.51 $31.57 $31.57 69,277
2025-03-20 $31.67 $31.86 $31.67 $31.78 $31.78 30,516
2025-03-19 $32.03 $32.21 $32.00 $32.15 $32.15 20,573
2025-03-18 $32.15 $32.29 $32.04 $32.21 $32.21 23,384
2025-03-17 $31.82 $32.14 $31.80 $32.11 $32.11 12,790
2025-03-14 $31.46 $31.79 $31.45 $31.70 $31.70 53,481
2025-03-13 $31.18 $31.24 $31.07 $31.15 $31.15 42,839
2025-03-12 $31.39 $31.39 $31.22 $31.35 $31.35 4,373
2025-03-11 $31.41 $31.41 $31.04 $31.27 $31.27 31,189
2025-03-10 $31.56 $31.66 $31.15 $31.32 $31.32 18,450
2025-03-07 $31.80 $32.11 $31.78 $32.05 $32.05 33,384
2025-03-06 $31.63 $31.99 $31.61 $31.66 $31.66 57,835
2025-03-05 $31.83 $32.12 $31.71 $31.75 $31.75 332,880
2025-03-04 $31.05 $31.61 $30.80 $31.34 $31.34 34,926
2025-03-03 $31.47 $31.54 $30.99 $30.99 $30.99 42,049
2025-02-28 $30.66 $31.08 $30.50 $31.08 $31.08 116,411
2025-02-27 $30.74 $30.76 $30.55 $30.56 $30.56 25,502
2025-02-26 $31.07 $31.20 $30.63 $30.63 $30.63 27,408
2025-02-25 $30.95 $30.95 $30.81 $30.90 $30.90 6,369
2025-02-24 $30.67 $30.71 $30.57 $30.57 $30.57 1,519
2025-02-21 $30.73 $30.73 $30.52 $30.55 $30.55 2,896
2025-02-20 $30.58 $30.68 $30.43 $30.68 $30.68 7,779
2025-02-19 $30.50 $30.53 $30.42 $30.48 $30.48 3,579
2025-02-18 $30.82 $30.91 $30.82 $30.87 $30.87 21,293
2025-02-14 $30.78 $30.78 $30.68 $30.68 $30.68 1,631
2025-02-13 $30.37 $30.58 $30.37 $30.58 $30.58 1,945
2025-02-12 $29.90 $30.26 $29.90 $30.26 $30.26 1,673
2025-02-11 $29.85 $30.05 $29.84 $30.05 $30.05 1,746
2025-02-10 $29.73 $29.81 $29.73 $29.81 $29.81 31,833
2025-02-07 $29.92 $29.94 $29.60 $29.62 $29.62 4,573
2025-02-06 $29.81 $29.89 $29.81 $29.89 $29.89 5,641
2025-02-05 $29.62 $29.76 $29.57 $29.76 $29.76 704
2025-02-04 $29.28 $29.41 $29.28 $29.39 $29.39 5,709
2025-02-03 $28.93 $29.15 $28.74 $29.10 $29.10 8,431
2025-01-31 $29.69 $29.70 $29.49 $29.50 $29.50 1,559
2025-01-30 $29.68 $29.83 $29.68 $29.72 $29.72 5,683
2025-01-29 $29.42 $29.44 $29.38 $29.42 $29.42 2,045
2025-01-28 $29.43 $29.46 $29.29 $29.40 $29.40 9,203
2025-01-27 $29.36 $29.48 $29.36 $29.48 $29.48 2,639
2025-01-24 $29.43 $29.52 $29.40 $29.40 $29.40 16,558
2025-01-23 $29.14 $29.28 $29.10 $29.28 $29.28 1,522
2025-01-22 $29.16 $29.16 $29.02 $29.02 $29.02 2,270
2025-01-21 $28.87 $29.05 $28.85 $29.04 $29.04 9,082
2025-01-17 $28.52 $28.52 $28.43 $28.43 $28.43 1,571
2025-01-16 $28.21 $28.33 $28.17 $28.33 $28.33 2,060
2025-01-15 $28.12 $28.12 $28.04 $28.05 $28.05 1,837
2025-01-14 $27.67 $27.72 $27.63 $27.70 $27.70 2,106
2025-01-13 $27.36 $27.53 $27.36 $27.52 $27.52 7,202
2025-01-10 $27.92 $27.92 $27.66 $27.72 $27.72 15,487
2025-01-08 $27.87 $28.03 $27.87 $28.02 $28.02 3,356
2025-01-07 $28.14 $28.19 $28.10 $28.10 $28.10 3,480
2025-01-06 $27.98 $28.22 $27.98 $28.06 $28.06 3,734
2025-01-03 $27.70 $27.70 $27.57 $27.68 $27.68 20,555
2025-01-02 $27.76 $27.76 $27.55 $27.61 $27.61 9,477
2024-12-31 $27.85 $27.86 $27.67 $27.72 $27.72 4,341
2024-12-30 $27.74 $27.81 $27.62 $27.75 $27.75 5,296
2024-12-27 $27.91 $27.91 $27.85 $27.91 $27.91 1,397
2024-12-26 $27.94 $27.98 $27.94 $27.97 $27.97 4,448
2024-12-24 $27.74 $27.91 $27.62 $27.91 $27.91 2,189
2024-12-23 $27.61 $27.82 $27.61 $27.82 $27.82 1,440
2024-12-20 $27.39 $27.86 $27.39 $27.68 $27.68 4,092
2024-12-19 $28.14 $28.14 $28.02 $28.03 $27.75 28,520
2024-12-18 $28.82 $28.82 $28.11 $28.15 $27.86 3,008
2024-12-17 $28.86 $28.90 $28.80 $28.80 $28.51 1,945
2024-12-16 $28.85 $28.98 $28.84 $28.90 $28.61 1,484
2024-12-13 $29.02 $29.02 $28.95 $28.96 $28.67 2,334
2024-12-12 $29.18 $29.18 $28.95 $28.95 $28.66 499
2024-12-11 $29.16 $29.19 $29.16 $29.19 $28.90 625
2024-12-10 $29.09 $29.14 $29.07 $29.10 $28.81 1,846
2024-12-09 $29.42 $29.45 $29.30 $29.30 $29.00 4,439
2024-12-06 $29.39 $29.39 $29.28 $29.33 $29.03 1,385
2024-12-05 $29.31 $29.34 $29.30 $29.34 $29.04 937
2024-12-04 $29.05 $29.13 $29.00 $29.05 $28.76 3,757
2024-12-03 $28.97 $28.98 $28.96 $28.96 $28.67 957
2024-12-02 $28.64 $28.87 $28.63 $28.87 $28.58 850
2024-11-29 $28.64 $28.81 $28.64 $28.81 $28.81 831
2024-11-27 $28.42 $28.54 $28.42 $28.54 $28.54 2,469
2024-11-26 $28.30 $28.31 $28.29 $28.31 $28.31 1,171
2024-11-25 $28.61 $28.61 $28.39 $28.50 $28.50 6,823
2024-11-22 $28.16 $28.37 $28.16 $28.31 $28.31 3,917
2024-11-21 $28.15 $28.23 $28.13 $28.23 $28.23 1,069
2024-11-20 $28.20 $28.26 $28.13 $28.26 $28.26 3,163
2024-11-19 $28.07 $28.33 $28.07 $28.33 $28.33 26,152
2024-11-18 $28.21 $28.39 $28.21 $28.39 $28.39 1,158
2024-11-15 $28.33 $28.33 $28.17 $28.26 $28.26 12,219
2024-11-14 $28.53 $28.53 $28.30 $28.32 $28.32 6,846
2024-11-13 $28.31 $28.31 $28.17 $28.28 $28.28 2,804
2024-11-12 $28.43 $28.44 $28.30 $28.44 $28.44 2,625
2024-11-11 $29.08 $29.08 $28.96 $29.03 $29.03 6,566
2024-11-08 $29.02 $29.02 $28.92 $28.99 $28.99 1,831
2024-11-07 $29.34 $29.43 $29.32 $29.43 $29.43 1,617
2024-11-06 $28.97 $29.04 $28.93 $29.02 $29.02 1,980
2024-11-05 $29.47 $29.66 $29.47 $29.65 $29.65 3,105
2024-11-04 $29.49 $29.49 $29.44 $29.45 $29.45 874
2024-11-01 $29.54 $29.59 $29.42 $29.42 $29.42 3,448
2024-10-31 $29.15 $29.34 $29.15 $29.32 $29.32 1,702
2024-10-30 $29.44 $29.54 $29.44 $29.54 $29.54 432
2024-10-29 $29.83 $29.83 $29.76 $29.80 $29.80 6,404
2024-10-28 $30.02 $30.02 $30.02 $30.02 $30.02 562
2024-10-25 $29.89 $29.89 $29.74 $29.74 $29.74 1,231
2024-10-24 $30.19 $30.19 $29.75 $29.86 $29.86 1,528
2024-10-23 $29.77 $29.77 $29.73 $29.73 $29.73 958
2024-10-22 $29.87 $29.98 $29.87 $29.90 $29.90 7,842
2024-10-21 $30.28 $30.28 $29.98 $30.04 $30.04 1,735
2024-10-18 $30.27 $30.36 $30.26 $30.36 $30.36 1,750
2024-10-17 $30.14 $30.14 $30.12 $30.14 $30.14 520
2024-10-16 $30.15 $30.15 $30.03 $30.06 $30.06 7,048
2024-10-15 $30.24 $30.24 $30.04 $30.04 $30.04 4,000
2024-10-14 $30.40 $30.51 $30.38 $30.51 $30.51 4,030
2024-10-11 $30.34 $30.38 $30.34 $30.36 $30.36 610
2024-10-10 $30.14 $30.20 $30.12 $30.20 $30.20 2,251
2024-10-09 $30.18 $30.30 $30.18 $30.30 $30.30 1,587
2024-10-08 $30.19 $30.21 $30.19 $30.21 $30.21 1,462
2024-10-07 $30.30 $30.32 $30.22 $30.22 $30.22 4,677
2024-10-04 $30.18 $30.36 $30.18 $30.36 $30.36 2,088
2024-10-03 $30.32 $30.32 $30.20 $30.24 $30.24 14,386
2024-10-02 $30.52 $30.58 $30.52 $30.58 $30.58 1,363
2024-10-01 $30.92 $30.92 $30.57 $30.70 $30.70 3,197
2024-09-30 $31.06 $31.06 $30.90 $31.00 $31.00 7,990
2024-09-27 $31.31 $31.36 $31.26 $31.26 $31.26 993
2024-09-26 $31.23 $31.27 $31.22 $31.27 $31.27 1,798
2024-09-25 $30.83 $30.83 $30.69 $30.69 $30.69 1,979
2024-09-24 $30.69 $30.82 $30.68 $30.82 $30.82 6,306
2024-09-23 $30.44 $30.54 $30.44 $30.53 $30.53 2,067
2024-09-20 $30.45 $30.47 $30.38 $30.47 $30.47 2,761
2024-09-19 $30.80 $30.92 $30.77 $30.86 $30.86 888
2024-09-18 $30.40 $30.65 $30.36 $30.36 $30.36 992
2024-09-17 $30.51 $30.59 $30.35 $30.41 $30.41 7,392
2024-09-16 $30.37 $30.52 $30.37 $30.52 $30.52 1,239
2024-09-13 $30.24 $30.33 $30.24 $30.31 $30.31 1,666
2024-09-12 $29.91 $30.16 $29.85 $30.16 $30.16 1,487
2024-09-11 $29.81 $29.98 $29.58 $29.98 $29.98 4,955
2024-09-10 $29.70 $29.80 $29.58 $29.80 $29.80 8,197
2024-09-09 $29.81 $29.97 $29.81 $29.91 $29.91 1,541
2024-09-06 $29.97 $29.97 $29.70 $29.71 $29.71 3,350
2024-09-05 $30.19 $30.19 $30.06 $30.12 $30.12 2,795
2024-09-04 $30.12 $30.22 $30.12 $30.22 $30.22 701
2024-09-03 $30.62 $30.62 $30.29 $30.29 $30.29 658
2024-08-30 $30.72 $30.86 $30.72 $30.86 $30.86 562
2024-08-29 $30.77 $30.81 $30.77 $30.78 $30.78 811
2024-08-28 $30.69 $30.69 $30.50 $30.67 $30.67 2,254
2024-08-27 $30.77 $30.86 $30.73 $30.84 $30.84 16,252
2024-08-26 $30.65 $30.74 $30.26 $30.70 $30.70 1,187
2024-08-23 $30.44 $30.75 $30.44 $30.75 $30.75 819
2024-08-22 $30.48 $30.48 $30.26 $30.26 $30.26 3,671
2024-08-21 $30.23 $30.43 $30.23 $30.43 $30.43 588
2024-08-20 $30.18 $30.22 $30.13 $30.20 $30.20 4,081
2024-08-19 $30.05 $30.26 $30.05 $30.26 $30.26 2,536
2024-08-16 $29.83 $29.90 $29.77 $29.90 $29.90 5,140
2024-08-15 $29.69 $29.80 $29.66 $29.76 $29.76 6,016
2024-08-14 $29.39 $29.47 $29.38 $29.47 $29.47 3,797
2024-08-13 $28.98 $29.30 $28.98 $29.30 $29.30 2,052
2024-08-12 $28.91 $28.96 $28.88 $28.88 $28.88 3,011
2024-08-09 $28.87 $28.95 $28.87 $28.94 $28.94 1,814
2024-08-08 $28.59 $28.82 $28.59 $28.81 $28.81 2,501
2024-08-07 $28.77 $28.77 $28.39 $28.40 $28.40 3,296
2024-08-06 $28.25 $28.48 $28.25 $28.38 $28.38 5,570
2024-08-05 $28.06 $28.42 $28.06 $28.25 $28.25 1,036
2024-08-02 $28.77 $28.89 $28.77 $28.89 $28.89 1,673
2024-08-01 $29.53 $29.60 $29.10 $29.14 $29.14 6,764
2024-07-31 $29.72 $29.74 $29.69 $29.74 $29.74 3,786
2024-07-30 $29.49 $29.49 $29.45 $29.49 $29.49 516
2024-07-29 $29.29 $29.42 $29.29 $29.39 $29.39 2,588
2024-07-26 $29.52 $29.54 $29.50 $29.54 $29.54 13,832
2024-07-25 $29.09 $29.35 $29.09 $29.22 $29.22 11,901
2024-07-24 $29.53 $29.53 $29.30 $29.30 $29.30 3,291
2024-07-23 $29.61 $29.66 $29.56 $29.58 $29.58 8,296
2024-07-22 $29.70 $29.78 $29.63 $29.78 $29.78 501
2024-07-19 $29.44 $29.44 $29.39 $29.39 $29.39 15,340
2024-07-18 $29.80 $29.80 $29.53 $29.60 $29.60 3,573
2024-07-17 $29.81 $29.89 $29.76 $29.82 $29.82 3,186
2024-07-16 $29.76 $30.02 $29.76 $29.99 $29.99 8,159
2024-07-15 $30.07 $30.14 $29.85 $29.85 $29.85 28,250
2024-07-12 $30.26 $30.29 $30.19 $30.21 $30.21 3,450
2024-07-11 $29.94 $29.95 $29.83 $29.83 $29.83 9,038
2024-07-10 $29.53 $29.71 $29.53 $29.71 $29.71 179,973
2024-07-09 $29.36 $29.36 $29.31 $29.31 $29.31 3,914
2024-07-08 $29.64 $29.64 $29.54 $29.55 $29.55 5,882
2024-07-05 $29.59 $29.70 $29.59 $29.70 $29.70 2,185
2024-07-03 $29.39 $29.47 $29.39 $29.44 $29.44 15,888
2024-07-02 $28.95 $29.28 $28.95 $29.16 $29.16 222,324
2024-07-01 $29.31 $29.40 $29.11 $29.18 $29.18 204,090
2024-06-28 $29.00 $29.08 $28.92 $29.01 $29.01 5,412
2024-06-27 $29.15 $29.20 $29.02 $29.05 $29.05 5,862
2024-06-26 $29.12 $29.14 $29.09 $29.11 $29.11 2,422
2024-06-25 $29.34 $29.38 $29.27 $29.36 $29.36 3,013
2024-06-24 $29.44 $29.51 $29.39 $29.41 $29.41 2,470
2024-06-21 $29.16 $29.18 $29.10 $29.17 $29.17 4,411
2024-06-20 $30.09 $30.28 $30.09 $30.18 $30.18 15,091
2024-06-18 $30.14 $30.14 $30.07 $30.08 $30.08 1,537
2024-06-17 $29.81 $29.99 $29.74 $29.96 $29.96 5,693
2024-06-14 $29.75 $29.83 $29.59 $29.76 $29.76 30,977
2024-06-13 $30.43 $30.43 $30.14 $30.25 $30.25 12,621
2024-06-12 $30.80 $30.82 $30.64 $30.67 $30.67 4,054
2024-06-11 $30.24 $30.28 $30.17 $30.26 $30.26 1,190
2024-06-10 $30.42 $30.63 $30.34 $30.63 $30.63 18,079
2024-06-07 $30.79 $30.86 $30.70 $30.75 $30.75 3,098
2024-06-06 $31.00 $31.09 $31.00 $31.08 $31.08 2,288
2024-06-05 $30.87 $30.91 $30.76 $30.91 $30.91 6,348
2024-06-04 $30.59 $30.66 $30.52 $30.63 $30.63 2,926
2024-06-03 $30.75 $30.75 $30.59 $30.69 $30.69 3,263
2024-05-31 $30.57 $30.65 $30.44 $30.65 $30.65 3,447
2024-05-30 $30.35 $30.45 $30.34 $30.39 $30.39 7,667
2024-05-29 $30.19 $30.25 $30.11 $30.12 $30.12 4,730
2024-05-28 $30.61 $30.61 $30.51 $30.58 $30.58 4,669
2024-05-24 $30.58 $30.66 $30.58 $30.66 $30.66 2,062
2024-05-23 $30.75 $30.75 $30.36 $30.41 $30.41 4,125
2024-05-22 $30.62 $30.63 $30.47 $30.55 $30.55 6,325
2024-05-21 $30.80 $30.80 $30.80 $30.80 $30.80 902
2024-05-20 $30.87 $30.90 $30.83 $30.83 $30.83 1,322
2024-05-17 $30.77 $30.84 $30.77 $30.83 $30.83 1,558
2024-05-16 $30.87 $30.87 $30.77 $30.77 $30.77 1,935
2024-05-15 $30.76 $30.91 $30.75 $30.91 $30.91 15,036
2024-05-14 $30.53 $30.60 $30.51 $30.60 $30.60 2,399
2024-05-13 $30.41 $30.41 $30.35 $30.35 $30.35 1,207
2024-05-10 $30.36 $30.39 $30.33 $30.36 $30.36 4,498
2024-05-09 $29.98 $30.24 $29.98 $30.21 $30.21 8,511
2024-05-08 $29.95 $29.97 $29.92 $29.96 $29.96 3,516
2024-05-07 $29.86 $29.96 $29.84 $29.89 $29.89 4,638
2024-05-06 $29.57 $29.65 $29.56 $29.65 $29.65 5,814
2024-05-03 $29.47 $29.47 $29.42 $29.42 $29.42 1,059
2024-05-02 $29.03 $29.25 $29.03 $29.16 $29.16 2,958
2024-05-01 $28.86 $29.23 $28.86 $28.92 $28.92 1,113
2024-04-30 $29.25 $29.30 $29.00 $29.00 $29.00 2,022
2024-04-29 $29.35 $29.36 $29.35 $29.36 $29.36 357
2024-04-26 $29.23 $29.37 $29.23 $29.32 $29.32 1,579
2024-04-25 $29.12 $29.13 $29.12 $29.13 $29.13 653
2024-04-24 $29.18 $29.21 $29.11 $29.19 $29.19 1,977
2024-04-23 $29.17 $29.31 $29.17 $29.31 $29.31 10,948
2024-04-22 $28.72 $28.98 $28.72 $28.91 $28.91 1,808
2024-04-19 $28.59 $28.61 $28.54 $28.54 $28.54 418
2024-04-18 $28.52 $28.63 $28.46 $28.50 $28.50 21,661
2024-04-17 $28.56 $28.60 $28.55 $28.59 $28.59 1,418
2024-04-16 $28.49 $28.53 $28.43 $28.49 $28.49 5,460
2024-04-15 $29.12 $29.12 $28.67 $28.68 $28.68 15,247
2024-04-12 $28.87 $28.87 $28.71 $28.74 $28.74 4,895
2024-04-11 $29.10 $29.21 $29.10 $29.14 $29.14 1,458
2024-04-10 $29.19 $29.19 $29.11 $29.19 $29.19 17,283
2024-04-09 $29.66 $29.66 $29.42 $29.51 $29.51 6,977
2024-04-08 $29.61 $29.64 $29.56 $29.61 $29.61 3,565
2024-04-05 $29.29 $29.46 $29.29 $29.46 $29.46 4,403
2024-04-04 $29.81 $29.81 $29.37 $29.37 $29.37 3,033
2024-04-03 $29.60 $29.61 $29.60 $29.60 $29.60 1,089
2024-04-02 $29.36 $29.41 $29.34 $29.40 $29.40 4,537
2024-04-01 $29.74 $29.85 $29.64 $29.66 $29.66 5,555
2024-03-28 $29.69 $29.74 $29.66 $29.74 $29.74 1,862
2024-03-27 $29.70 $29.74 $29.66 $29.74 $29.74 3,789
2024-03-26 $29.67 $29.68 $29.61 $29.62 $29.62 4,092
2024-03-25 $29.63 $29.63 $29.57 $29.57 $29.57 5,531
2024-03-22 $29.55 $29.57 $29.51 $29.55 $29.55 10,982
2024-03-21 $29.64 $29.64 $29.58 $29.58 $29.58 529
2024-03-20 $29.29 $29.68 $29.29 $29.68 $29.68 2,560
2024-03-19 $29.27 $29.38 $29.27 $29.33 $29.33 1,666
2024-03-18 $29.38 $29.38 $29.29 $29.29 $29.29 1,798
2024-03-15 $29.51 $29.53 $29.45 $29.45 $29.45 1,349
2024-03-14 $29.70 $29.70 $29.36 $29.46 $29.46 5,178
2024-03-13 $29.70 $29.77 $29.69 $29.71 $29.71 7,996
2024-03-12 $29.41 $29.63 $29.41 $29.63 $29.63 1,260
2024-03-11 $29.33 $29.36 $29.20 $29.35 $29.35 6,128
2024-03-08 $29.54 $29.54 $29.37 $29.38 $29.38 2,717
2024-03-07 $29.32 $29.49 $29.27 $29.48 $29.48 2,288
2024-03-06 $28.96 $29.02 $28.96 $29.01 $29.01 883
2024-03-05 $28.81 $28.84 $28.72 $28.72 $28.72 6,586
2024-03-04 $28.77 $28.88 $28.76 $28.82 $28.82 27,097
2024-03-01 $28.78 $28.84 $28.78 $28.84 $28.84 13,226
2024-02-29 $28.75 $28.75 $28.54 $28.64 $28.64 14,071
2024-02-28 $28.58 $28.65 $28.57 $28.64 $28.64 9,964
2024-02-27 $28.72 $28.77 $28.72 $28.77 $28.77 6,098
2024-02-26 $28.74 $28.77 $28.64 $28.77 $28.77 9,751
2024-02-23 $28.74 $28.74 $28.70 $28.72 $28.72 2,777
2024-02-22 $28.57 $28.69 $28.57 $28.67 $28.67 8,280
2024-02-21 $28.31 $28.43 $28.29 $28.42 $28.42 3,725
2024-02-20 $28.39 $28.41 $28.31 $28.34 $28.34 49,550
2024-02-16 $28.18 $28.30 $28.18 $28.19 $28.19 3,542
2024-02-15 $27.98 $28.15 $27.98 $28.14 $28.14 6,991
2024-02-14 $27.75 $27.86 $27.72 $27.86 $27.86 6,552
2024-02-13 $27.52 $27.53 $27.48 $27.51 $27.51 1,282
2024-02-12 $27.98 $28.11 $27.92 $28.01 $28.01 7,423
2024-02-09 $27.80 $28.00 $27.80 $27.98 $27.98 10,401
2024-02-08 $27.92 $27.93 $27.84 $27.89 $27.89 2,265
2024-02-07 $27.90 $27.97 $27.90 $27.92 $27.92 4,440
2024-02-06 $27.88 $28.01 $27.87 $27.99 $27.99 3,108
2024-02-05 $27.66 $27.81 $27.66 $27.81 $27.81 1,621
2024-02-02 $28.00 $28.00 $27.86 $27.94 $27.94 36,184
2024-02-01 $28.07 $28.20 $27.94 $28.20 $28.20 17,421
2024-01-31 $28.24 $28.24 $27.90 $27.90 $27.90 38,730
2024-01-30 $28.13 $28.18 $28.07 $28.17 $28.17 13,095
2024-01-29 $27.93 $28.16 $27.90 $28.15 $28.15 14,989
2024-01-26 $28.05 $28.08 $27.99 $28.01 $28.01 10,627
2024-01-25 $27.74 $27.75 $27.63 $27.75 $27.75 5,949
2024-01-24 $27.77 $27.77 $27.61 $27.61 $27.61 7,522
2024-01-23 $27.32 $27.38 $27.25 $27.34 $27.34 8,538
2024-01-22 $27.46 $27.50 $27.43 $27.43 $27.43 5,638
2024-01-19 $27.25 $27.40 $27.17 $27.40 $27.40 6,611
2024-01-18 $27.23 $27.37 $27.19 $27.35 $27.35 102,169
2024-01-17 $27.02 $27.13 $27.02 $27.13 $27.13 19,790
2024-01-16 $27.43 $27.45 $27.31 $27.33 $27.33 8,162
2024-01-12 $27.90 $27.90 $27.82 $27.84 $27.84 40,119
2024-01-11 $27.63 $27.82 $27.59 $27.80 $27.80 51,644
2024-01-10 $27.83 $27.90 $27.83 $27.87 $27.87 79,710
2024-01-09 $27.81 $27.82 $27.75 $27.79 $27.79 14,747
2024-01-08 $27.85 $28.05 $27.85 $28.05 $28.05 4,713
2024-01-05 $27.73 $27.79 $27.73 $27.76 $27.76 15,994
2024-01-04 $27.75 $27.91 $27.75 $27.79 $27.79 97,045
2024-01-03 $27.55 $27.71 $27.51 $27.66 $27.66 54,403
2024-01-02 $27.88 $27.99 $27.86 $27.86 $27.86 189,029
2023-12-29 $28.27 $28.27 $28.13 $28.20 $28.20 156,933
2023-12-28 $28.34 $28.34 $28.17 $28.18 $28.18 45,046
2023-12-27 $28.26 $28.41 $28.26 $28.35 $28.35 84,677
2023-12-26 $28.08 $28.28 $28.07 $28.21 $28.21 94,365
2023-12-22 $28.02 $28.07 $27.96 $28.03 $28.03 58,103
2023-12-21 $27.89 $28.02 $27.84 $28.02 $28.02 29,322
2023-12-20 $27.88 $27.97 $27.62 $27.62 $27.62 187,811
2023-12-19 $27.93 $27.95 $27.89 $27.93 $27.93 217,672
2023-12-18 $27.75 $27.75 $27.65 $27.68 $27.68 248,893
2023-12-15 $27.75 $27.76 $27.62 $27.62 $27.62 17,803
2023-12-14 $28.09 $28.16 $27.99 $28.10 $27.91 144,563
2023-12-13 $27.51 $27.81 $27.35 $27.81 $27.81 248,319
2023-12-12 $27.37 $27.46 $27.32 $27.45 $27.45 304,844
2023-12-11 $27.30 $27.42 $27.29 $27.41 $27.41 286,985
2023-12-08 $27.22 $27.42 $27.22 $27.36 $27.36 88,034
2023-12-07 $27.10 $27.27 $27.10 $27.24 $27.24 161,742
2023-12-06 $27.32 $27.36 $27.11 $27.11 $27.11 180,844
2023-12-05 $27.14 $27.14 $27.10 $27.13 $27.13 772
2023-12-04 $27.11 $27.19 $27.06 $27.19 $27.19 2,363
2023-12-01 $27.03 $27.34 $27.03 $27.31 $27.31 11,925
2023-11-30 $27.06 $27.10 $27.00 $27.04 $27.04 2,048
2023-11-29 $27.07 $27.10 $27.07 $27.09 $27.09 1,655
2023-11-28 $27.02 $27.02 $26.91 $26.97 $26.97 1,111
2023-11-27 $27.00 $27.00 $26.93 $26.99 $26.99 4,754
2023-11-24 $27.03 $27.06 $27.02 $27.06 $27.06 934
2023-11-22 $26.76 $26.78 $26.66 $26.77 $26.77 19,785
2023-11-21 $26.76 $26.76 $26.73 $26.76 $26.76 3,629
2023-11-20 $26.76 $26.85 $26.76 $26.83 $26.83 3,116
2023-11-17 $26.56 $26.72 $26.56 $26.72 $26.72 11,573
2023-11-16 $26.38 $26.38 $26.31 $26.36 $26.36 3,186
2023-11-15 $26.45 $26.48 $26.33 $26.38 $26.38 21,901
2023-11-14 $26.35 $26.44 $26.28 $26.41 $26.41 10,723
2023-11-13 $25.60 $25.72 $25.57 $25.70 $25.70 5,399
2023-11-10 $25.48 $25.65 $25.47 $25.61 $25.61 12,846
2023-11-09 $25.74 $25.77 $25.49 $25.49 $25.49 11,190
2023-11-08 $25.47 $25.57 $25.45 $25.52 $25.52 7,885
2023-11-07 $25.40 $25.44 $25.34 $25.41 $25.41 8,461
2023-11-06 $25.56 $25.56 $25.48 $25.51 $25.51 3,115
2023-11-03 $25.62 $25.64 $25.56 $25.56 $25.56 2,410
2023-11-02 $25.34 $25.40 $25.34 $25.39 $25.39 22,183
2023-11-01 $24.78 $24.87 $24.69 $24.87 $24.87 25,080
2023-10-31 $24.71 $24.71 $24.64 $24.70 $24.70 8,424
2023-10-30 $24.63 $24.67 $24.57 $24.67 $24.67 7,993
2023-10-27 $24.55 $24.55 $24.22 $24.28 $24.28 34,851
2023-10-26 $24.50 $24.61 $24.49 $24.51 $24.51 127,097
2023-10-25 $24.56 $24.76 $24.56 $24.63 $24.63 11,047
2023-10-24 $24.72 $24.83 $24.72 $24.81 $24.81 8,978
2023-10-23 $24.63 $24.82 $24.63 $24.71 $24.71 2,868
2023-10-20 $24.72 $24.74 $24.67 $24.67 $24.67 8,339
2023-10-19 $24.97 $25.09 $24.87 $24.88 $24.88 19,653
2023-10-18 $25.34 $25.34 $25.09 $25.12 $25.12 22,750
2023-10-17 $25.33 $25.59 $25.33 $25.56 $25.56 5,081
2023-10-16 $25.50 $25.59 $25.50 $25.59 $25.59 6,000
2023-10-13 $25.46 $25.46 $25.30 $25.38 $25.38 26,702
2023-10-12 $25.68 $25.76 $25.56 $25.60 $25.60 5,600
2023-10-11 $25.88 $25.88 $25.73 $25.87 $25.87 3,449
2023-10-10 $25.68 $25.78 $25.65 $25.69 $25.69 28,682
2023-10-09 $25.15 $25.30 $25.14 $25.30 $25.30 11,402
2023-10-06 $25.19 $25.39 $25.19 $25.39 $25.39 1,460
2023-10-05 $24.92 $25.07 $24.92 $25.06 $25.06 8,689
2023-10-04 $24.93 $24.93 $24.71 $24.90 $24.90 7,534
2023-10-03 $24.83 $24.83 $24.70 $24.78 $24.78 5,489
2023-10-02 $25.06 $25.14 $25.01 $25.05 $25.05 14,011
2023-09-29 $25.58 $25.61 $25.42 $25.46 $25.46 5,144
2023-09-28 $25.39 $25.52 $25.38 $25.41 $25.41 5,587
2023-09-27 $25.15 $25.17 $25.01 $25.16 $25.16 3,569
2023-09-26 $25.46 $25.46 $25.28 $25.29 $25.29 24,682
2023-09-25 $25.61 $25.61 $25.56 $25.60 $25.60 4,109
2023-09-22 $25.94 $25.99 $25.76 $25.76 $25.76 9,513
2023-09-21 $26.04 $26.05 $25.82 $25.82 $25.82 11,647
2023-09-20 $26.43 $26.46 $26.20 $26.22 $26.22 17,271
2023-09-19 $26.18 $26.19 $26.09 $26.17 $26.17 3,635
2023-09-18 $26.11 $26.22 $26.10 $26.12 $26.12 9,035
2023-09-15 $26.38 $26.41 $26.29 $26.31 $26.31 3,552
2023-09-14 $26.19 $26.35 $26.19 $26.35 $26.35 26,281
2023-09-13 $26.11 $26.11 $26.02 $26.02 $26.02 7,146
2023-09-12 $26.12 $26.24 $26.12 $26.17 $26.17 22,996
2023-09-11 $26.24 $26.34 $26.24 $26.30 $26.30 14,955
2023-09-08 $26.12 $26.12 $26.02 $26.02 $26.02 3,321
2023-09-07 $25.92 $26.03 $25.92 $26.01 $26.01 1,567
2023-09-06 $26.10 $26.10 $26.02 $26.07 $26.07 5,565
2023-09-05 $26.39 $26.39 $26.16 $26.20 $26.20 7,321
2023-09-01 $26.78 $26.78 $26.48 $26.48 $26.48 7,264
2023-08-31 $26.78 $26.78 $26.54 $26.59 $26.59 16,285
2023-08-30 $26.89 $26.89 $26.78 $26.80 $26.80 13,882
2023-08-29 $26.71 $26.82 $26.66 $26.82 $26.82 14,421
2023-08-28 $26.39 $26.45 $26.36 $26.45 $26.45 3,828
2023-08-25 $25.98 $26.25 $25.98 $26.21 $26.21 13,687
2023-08-24 $26.21 $26.25 $26.03 $26.03 $26.03 10,967
2023-08-23 $26.22 $26.42 $26.22 $26.39 $26.39 37,300
2023-08-22 $26.23 $26.24 $26.14 $26.15 $26.15 13,325
2023-08-21 $26.18 $26.27 $26.12 $26.26 $26.26 18,200
2023-08-18 $25.93 $26.15 $25.91 $26.10 $26.10 11,988
2023-08-17 $26.33 $26.33 $26.14 $26.14 $26.14 10,426
2023-08-16 $26.55 $26.55 $26.35 $26.35 $26.35 9,279
2023-08-15 $26.58 $26.59 $26.46 $26.49 $26.49 9,798
2023-08-14 $26.67 $26.87 $26.67 $26.84 $26.84 16,806
2023-08-11 $26.83 $26.97 $26.83 $26.89 $26.89 5,537
2023-08-10 $27.50 $27.50 $27.11 $27.13 $27.13 8,970
2023-08-09 $27.08 $27.11 $26.95 $27.02 $27.02 4,699
2023-08-08 $26.83 $26.97 $26.72 $26.97 $26.97 15,586
2023-08-07 $26.96 $27.07 $26.96 $27.07 $27.07 6,858
2023-08-04 $26.94 $27.03 $26.75 $26.75 $26.75 50,023
2023-08-03 $26.69 $26.87 $26.65 $26.79 $26.79 20,839
2023-08-02 $27.09 $27.09 $26.82 $26.84 $26.84 56,066
2023-08-01 $27.45 $27.45 $27.29 $27.40 $27.40 147,164
2023-07-31 $27.83 $27.85 $27.68 $27.68 $27.68 52,360
2023-07-28 $27.64 $27.86 $27.64 $27.72 $27.72 14,320
2023-07-27 $27.74 $27.78 $27.47 $27.78 $27.78 83,430
2023-07-26 $27.37 $27.63 $27.37 $27.58 $27.58 4,542
2023-07-25 $27.50 $27.62 $27.50 $27.59 $27.59 17,336
2023-07-24 $27.51 $27.56 $27.51 $27.52 $27.52 6,324
2023-07-21 $27.60 $27.66 $27.59 $27.64 $27.64 27,839
2023-07-20 $27.51 $27.63 $27.51 $27.57 $27.57 16,824
2023-07-19 $27.73 $27.73 $27.56 $27.62 $27.62 6,416
2023-07-18 $27.53 $27.68 $27.51 $27.68 $27.68 11,338
2023-07-17 $27.51 $27.58 $27.46 $27.54 $27.54 9,031
2023-07-14 $27.71 $27.73 $27.54 $27.56 $27.56 23,661
2023-07-13 $27.62 $27.71 $27.58 $27.69 $27.69 39,393
2023-07-12 $27.08 $27.23 $27.04 $27.22 $27.22 7,940
2023-07-11 $26.52 $26.63 $26.47 $26.61 $26.61 26,669
2023-07-10 $26.32 $26.42 $26.25 $26.36 $26.36 78,742
2023-07-07 $26.10 $26.34 $26.08 $26.23 $26.23 22,321
2023-07-06 $26.17 $26.17 $25.94 $26.08 $26.08 9,011
2023-07-05 $26.74 $26.74 $26.54 $26.58 $26.58 42,385
2023-07-03 $26.94 $26.94 $26.85 $26.89 $26.89 2,955
2023-06-30 $26.94 $26.97 $26.92 $26.94 $26.94 2,639
2023-06-29 $26.52 $26.75 $26.52 $26.58 $26.58 52,104
2023-06-28 $26.61 $26.64 $26.56 $26.58 $26.58 20,971
2023-06-27 $26.45 $26.63 $26.43 $26.63 $26.63 6,757
2023-06-26 $26.39 $26.39 $26.34 $26.36 $26.36 1,575
2023-06-23 $26.29 $26.38 $26.27 $26.32 $26.32 6,419
2023-06-22 $26.58 $26.63 $26.58 $26.61 $26.61 19,300
2023-06-21 $26.61 $26.80 $26.61 $26.74 $26.74 6,982
2023-06-20 $26.76 $26.81 $26.70 $26.77 $26.77 2,210
2023-06-16 $27.33 $27.33 $27.12 $27.12 $27.12 2,784
2023-06-15 $27.47 $27.69 $27.47 $27.66 $27.12 6,678
2023-06-14 $27.37 $27.44 $27.23 $27.33 $26.80 7,138
2023-06-13 $27.19 $27.21 $27.15 $27.18 $26.65 5,597
2023-06-12 $26.92 $26.98 $26.87 $26.98 $26.45 12,998
2023-06-09 $26.90 $26.94 $26.82 $26.92 $26.40 17,640
2023-06-08 $26.89 $27.06 $26.89 $27.06 $26.53 10,235
2023-06-07 $26.87 $26.87 $26.75 $26.75 $26.23 1,530
2023-06-06 $26.84 $26.88 $26.82 $26.88 $26.35 3,091
2023-06-05 $26.86 $26.87 $26.72 $26.78 $26.26 21,021
2023-06-02 $26.91 $26.95 $26.84 $26.91 $26.39 19,951
2023-06-01 $26.45 $26.67 $26.45 $26.66 $26.14 12,823
2023-05-31 $26.40 $26.40 $26.17 $26.33 $25.82 6,886
2023-05-30 $26.77 $26.77 $26.56 $26.62 $26.10 6,359
2023-05-26 $26.73 $26.90 $26.73 $26.84 $26.32 6,788
2023-05-25 $26.59 $26.60 $26.52 $26.60 $26.08 16,156
2023-05-24 $26.67 $26.73 $26.66 $26.70 $26.18 5,945
2023-05-23 $27.37 $27.37 $27.09 $27.09 $26.56 2,155
2023-05-22 $27.42 $27.52 $27.42 $27.50 $26.96 2,394
2023-05-19 $27.50 $27.53 $27.49 $27.50 $26.96 1,672
2023-05-18 $27.19 $27.31 $27.17 $27.31 $26.78 8,683
2023-05-17 $27.18 $27.38 $27.14 $27.35 $26.82 4,286
2023-05-16 $27.44 $27.44 $27.24 $27.24 $26.71 7,888
2023-05-15 $27.44 $27.51 $27.44 $27.51 $26.97 3,436
2023-05-12 $27.37 $27.37 $27.24 $27.29 $27.29 53,819
2023-05-11 $27.36 $27.43 $27.35 $27.43 $27.43 1,887
2023-05-10 $27.61 $27.61 $27.35 $27.56 $27.56 14,252
2023-05-09 $27.46 $27.59 $27.46 $27.59 $27.59 2,293
2023-05-08 $27.94 $27.94 $27.77 $27.78 $27.78 12,982
2023-05-05 $27.51 $27.80 $27.51 $27.77 $27.77 46,589
2023-05-04 $27.42 $27.47 $27.32 $27.38 $27.38 9,537
2023-05-03 $27.59 $27.65 $27.46 $27.48 $27.48 4,759
2023-05-02 $27.46 $27.46 $27.26 $27.43 $27.43 15,353
2023-05-01 $27.76 $27.83 $27.70 $27.72 $27.72 4,178
2023-04-28 $27.55 $27.74 $27.51 $27.70 $27.70 9,083
2023-04-27 $27.54 $27.71 $27.45 $27.71 $27.71 6,968
2023-04-26 $27.53 $27.54 $27.34 $27.40 $27.40 11,008
2023-04-25 $27.62 $27.62 $27.39 $27.41 $27.41 16,658
2023-04-24 $27.80 $27.84 $27.74 $27.83 $27.83 14,703
2023-04-21 $27.48 $27.73 $27.48 $27.71 $27.71 9,773
2023-04-20 $28.88 $28.88 $27.46 $27.49 $27.49 11,913
2023-04-19 $27.47 $27.54 $27.47 $27.54 $27.54 6,911
2023-04-18 $27.55 $27.60 $27.51 $27.60 $27.60 15,845
2023-04-17 $27.39 $27.42 $27.30 $27.42 $27.42 15,710
2023-04-14 $27.57 $27.64 $27.45 $27.52 $27.52 39,145
2023-04-13 $27.51 $27.60 $27.51 $27.57 $27.57 1,875
2023-04-12 $27.31 $27.35 $27.15 $27.21 $27.21 5,147
2023-04-11 $27.00 $27.04 $26.96 $26.99 $26.99 7,849
2023-04-10 $26.77 $26.91 $26.77 $26.91 $26.91 7,183
2023-04-06 $26.85 $26.99 $26.85 $26.92 $26.92 4,874
2023-04-05 $26.75 $26.77 $26.64 $26.70 $26.70 4,378
2023-04-04 $26.91 $26.91 $26.76 $26.82 $26.82 2,645
2023-04-03 $26.67 $26.79 $26.65 $26.79 $26.79 12,126
2023-03-31 $26.69 $26.69 $26.55 $26.57 $26.57 10,657
2023-03-30 $26.52 $26.52 $26.43 $26.50 $26.50 4,945
2023-03-29 $26.09 $26.11 $25.97 $26.11 $26.11 14,085
2023-03-28 $25.69 $25.77 $25.64 $25.71 $25.71 6,125
2023-03-27 $25.68 $25.76 $25.57 $25.71 $25.71 7,029
2023-03-24 $25.22 $25.42 $25.15 $25.41 $25.41 6,791
2023-03-23 $25.83 $25.99 $25.55 $25.56 $25.56 16,190
2023-03-22 $25.82 $25.99 $25.64 $25.64 $25.64 11,653
2023-03-21 $25.67 $25.73 $25.62 $25.73 $25.73 8,029
2023-03-20 $25.09 $25.32 $25.09 $25.24 $25.24 4,886
2023-03-17 $24.79 $24.84 $24.68 $24.78 $24.78 44,368
2023-03-16 $24.87 $25.13 $24.87 $25.13 $25.13 2,298
2023-03-15 $24.56 $24.84 $24.45 $24.76 $24.76 14,208
2023-03-14 $25.63 $25.72 $25.55 $25.69 $25.69 34,023
2023-03-13 $25.14 $25.47 $25.11 $25.25 $25.25 11,407
2023-03-10 $25.62 $25.78 $25.43 $25.43 $25.43 14,040
2023-03-09 $25.87 $25.88 $25.62 $25.62 $25.62 10,992
2023-03-08 $25.91 $25.92 $25.77 $25.86 $25.86 10,948
2023-03-07 $26.01 $26.08 $25.78 $25.78 $25.78 4,359
2023-03-06 $26.36 $26.42 $26.26 $26.31 $26.31 14,661
2023-03-03 $26.10 $26.32 $26.09 $26.28 $26.28 15,181
2023-03-02 $25.89 $25.97 $25.79 $25.97 $25.97 5,727
2023-03-01 $26.03 $26.03 $25.86 $25.91 $25.91 41,326
2023-02-28 $25.99 $25.99 $25.77 $25.79 $25.79 9,483
2023-02-27 $26.06 $26.09 $25.98 $26.00 $26.00 22,038
2023-02-24 $25.69 $25.69 $25.57 $25.65 $25.65 7,596
2023-02-23 $26.09 $26.13 $25.92 $26.10 $26.10 6,736
2023-02-22 $26.11 $26.13 $25.94 $25.94 $25.94 8,784
2023-02-21 $26.27 $26.28 $26.12 $26.12 $26.12 52,010
2023-02-17 $26.28 $26.42 $26.28 $26.38 $26.38 12,450
2023-02-16 $26.17 $26.43 $26.17 $26.24 $26.24 11,031
2023-02-15 $26.21 $26.39 $26.21 $26.39 $26.39 7,214
2023-02-14 $26.24 $26.46 $26.22 $26.46 $26.46 16,360
2023-02-13 $26.09 $26.32 $26.09 $26.31 $26.31 4,639
2023-02-10 $25.97 $25.97 $25.83 $25.95 $25.95 6,962
2023-02-09 $26.45 $26.45 $26.16 $26.16 $26.16 4,010
2023-02-08 $26.24 $26.24 $26.04 $26.09 $26.09 20,167
2023-02-07 $25.88 $26.25 $25.86 $26.21 $26.21 7,126
2023-02-06 $26.08 $26.08 $25.95 $26.03 $26.03 6,410
2023-02-03 $26.28 $26.53 $26.27 $26.30 $26.30 16,457
2023-02-02 $26.62 $26.62 $26.38 $26.56 $26.56 15,310
2023-02-01 $26.25 $26.60 $26.11 $26.49 $26.49 63,870
2023-01-31 $26.02 $26.26 $25.99 $26.26 $26.26 811,206
2023-01-30 $26.14 $26.23 $26.09 $26.10 $26.10 273,863
2023-01-27 $26.13 $26.25 $26.09 $26.21 $26.21 814,152
2023-01-26 $26.35 $26.36 $26.10 $26.36 $26.36 588,087
2023-01-25 $25.98 $26.28 $25.98 $26.24 $26.24 50,684
2023-01-24 $26.11 $26.18 $25.88 $26.14 $26.14 4,605
2023-01-23 $26.13 $26.20 $26.13 $26.20 $26.20 1,394
2023-01-20 $25.93 $26.08 $25.93 $26.08 $26.08 1,569
2023-01-19 $25.78 $25.96 $25.75 $25.92 $25.92 3,321
2023-01-18 $26.38 $26.38 $26.03 $26.03 $26.03 7,050
2023-01-17 $26.14 $26.14 $26.06 $26.08 $26.08 2,842
2023-01-13 $25.77 $26.05 $25.77 $26.05 $26.05 6,722
2023-01-12 $25.76 $25.94 $25.54 $25.90 $25.90 10,340
2023-01-11 $25.52 $25.58 $25.44 $25.58 $25.58 12,768
2023-01-10 $25.31 $25.42 $25.30 $25.42 $25.42 4,138
2023-01-09 $25.41 $25.55 $25.32 $25.33 $25.33 6,813
2023-01-06 $24.64 $25.13 $24.54 $25.13 $25.13 36,553
2023-01-05 $24.46 $24.53 $24.46 $24.51 $24.51 1,835
2023-01-04 $24.69 $24.77 $24.67 $24.68 $24.68 6,189
2023-01-03 $24.29 $24.34 $24.16 $24.23 $24.23 15,746
2022-12-30 $24.14 $24.14 $23.98 $24.03 $24.03 10,003
2022-12-29 $24.27 $24.30 $24.25 $24.25 $24.25 10,686
2022-12-28 $23.96 $23.96 $23.86 $23.86 $23.86 4,174
2022-12-27 $24.19 $24.19 $24.07 $24.07 $24.07 9,350
2022-12-23 $23.97 $24.04 $23.91 $24.04 $24.04 2,303
2022-12-22 $24.11 $24.11 $23.88 $23.98 $23.98 7,640
2022-12-21 $24.19 $24.19 $24.18 $24.18 $24.18 422
2022-12-20 $23.88 $23.90 $23.87 $23.87 $23.87 43,618
2022-12-19 $23.94 $23.94 $23.76 $23.79 $23.79 15,240
2022-12-16 $23.82 $23.89 $23.82 $23.83 $23.83 52,915
2022-12-15 $24.86 $24.86 $24.44 $24.48 $24.15 6,508
2022-12-14 $25.23 $25.33 $25.20 $25.20 $25.20 6,645
2022-12-13 $25.38 $25.44 $25.02 $25.15 $25.15 7,474
2022-12-12 $24.72 $24.77 $24.66 $24.77 $24.77 5,428
2022-12-09 $24.76 $24.81 $24.68 $24.68 $24.68 3,576
2022-12-08 $24.62 $24.68 $24.62 $24.66 $24.66 12,291
2022-12-07 $24.66 $24.66 $24.63 $24.63 $24.63 18,856
2022-12-06 $24.71 $24.71 $24.53 $24.60 $24.60 4,001
2022-12-05 $24.96 $24.96 $24.76 $24.78 $24.78 4,655
2022-12-02 $25.06 $25.09 $25.00 $25.04 $25.04 5,087
2022-12-01 $24.99 $25.00 $24.97 $25.00 $25.00 1,726
2022-11-30 $24.51 $24.78 $24.28 $24.71 $24.71 3,662
2022-11-29 $24.25 $24.30 $24.22 $24.26 $24.26 7,869
2022-11-28 $24.40 $24.40 $24.19 $24.19 $24.19 72,311
2022-11-25 $24.57 $24.57 $24.57 $24.57 $24.57 262
2022-11-23 $24.34 $24.39 $24.29 $24.39 $24.39 2,599
2022-11-22 $23.98 $24.13 $23.98 $24.13 $24.13 657
2022-11-21 $23.83 $23.85 $23.75 $23.85 $23.85 3,817
2022-11-18 $23.95 $24.00 $23.91 $23.95 $23.95 10,513
2022-11-17 $23.56 $23.91 $23.56 $23.91 $23.91 4,518
2022-11-16 $23.95 $23.96 $23.94 $23.95 $23.95 3,315
2022-11-15 $24.18 $24.18 $23.82 $23.92 $23.92 4,945
2022-11-14 $23.95 $24.08 $23.89 $23.89 $23.89 4,536
2022-11-11 $23.91 $24.10 $23.91 $24.10 $24.10 2,662
2022-11-10 $23.44 $23.60 $23.43 $23.60 $23.60 7,143
2022-11-09 $22.42 $22.44 $22.39 $22.39 $22.39 2,557
2022-11-08 $22.49 $22.75 $22.49 $22.63 $22.63 2,920
2022-11-07 $22.40 $22.46 $22.38 $22.42 $22.42 1,051
2022-11-04 $22.16 $22.28 $22.04 $22.28 $22.28 1,205
2022-11-03 $21.32 $21.41 $21.32 $21.34 $21.34 5,285
2022-11-02 $22.01 $22.15 $21.57 $21.57 $21.57 11,833
2022-11-01 $21.88 $21.97 $21.88 $21.97 $21.97 4,961
2022-10-31 $21.80 $21.87 $21.79 $21.82 $21.82 3,055
2022-10-28 $21.81 $22.06 $21.81 $22.06 $22.06 1,642
2022-10-27 $22.07 $22.09 $21.82 $21.82 $21.82 4,199
2022-10-26 $21.89 $22.12 $21.89 $22.00 $22.00 5,360
2022-10-25 $21.62 $21.79 $21.60 $21.79 $21.79 7,974
2022-10-24 $21.22 $21.32 $21.21 $21.27 $21.27 2,109
2022-10-21 $21.00 $21.10 $20.95 $21.10 $21.10 5,132
2022-10-20 $20.77 $20.78 $20.77 $20.78 $20.78 724
2022-10-19 $20.87 $20.89 $20.68 $20.79 $20.79 10,765
2022-10-18 $21.27 $21.27 $21.01 $21.13 $21.13 3,262
2022-10-17 $20.80 $20.92 $20.80 $20.91 $20.91 1,751
2022-10-14 $20.36 $20.36 $20.21 $20.21 $20.21 6,030
2022-10-13 $19.68 $20.54 $19.68 $20.54 $20.54 1,319
2022-10-12 $20.04 $20.11 $20.02 $20.03 $20.03 7,707
2022-10-11 $20.09 $20.40 $19.99 $20.04 $20.04 8,107
2022-10-10 $20.29 $20.34 $20.25 $20.29 $20.29 796
2022-10-07 $20.60 $20.60 $20.31 $20.36 $20.36 2,712
2022-10-06 $20.90 $20.90 $20.74 $20.75 $20.75 1,614
2022-10-05 $21.09 $21.31 $21.01 $21.19 $21.19 9,386
2022-10-04 $21.22 $21.54 $21.22 $21.54 $21.54 7,869
2022-10-03 $20.33 $20.59 $20.33 $20.56 $20.56 1,411
2022-09-30 $20.08 $20.24 $20.08 $20.11 $20.11 76,693
2022-09-29 $20.05 $20.15 $19.82 $20.15 $20.15 15,762
2022-09-28 $19.93 $20.43 $19.91 $20.42 $20.42 81,640
2022-09-27 $20.20 $20.20 $19.73 $19.86 $19.86 2,695
2022-09-26 $20.20 $20.27 $19.86 $19.98 $19.98 24,683
2022-09-23 $20.57 $20.57 $20.15 $20.28 $20.28 9,799
2022-09-22 $21.27 $21.27 $21.07 $21.13 $21.13 5,866
2022-09-21 $21.50 $21.64 $21.26 $21.26 $21.26 2,463
2022-09-20 $21.59 $21.59 $21.36 $21.51 $21.51 18,662
2022-09-19 $21.74 $22.00 $21.74 $22.00 $22.00 2,010
2022-09-16 $21.84 $21.94 $21.84 $21.94 $21.94 4,048
2022-09-15 $22.18 $22.26 $22.10 $22.10 $22.10 36,186
2022-09-14 $22.29 $22.32 $22.25 $22.32 $22.32 2,489
2022-09-13 $22.71 $22.71 $22.31 $22.33 $22.33 12,569
2022-09-12 $23.11 $23.18 $23.09 $23.09 $23.09 79,804
2022-09-09 $22.63 $22.71 $22.59 $22.71 $22.71 9,447
2022-09-08 $21.81 $22.14 $21.81 $22.09 $22.09 2,468
2022-09-07 $21.90 $22.24 $21.84 $22.23 $22.23 33,062
2022-09-06 $21.99 $22.04 $21.86 $21.87 $21.87 11,955
2022-09-02 $22.12 $22.41 $21.79 $21.86 $21.86 43,897
2022-09-01 $21.90 $21.92 $21.90 $21.92 $21.92 1,345
2022-08-31 $22.41 $22.45 $22.26 $22.28 $22.28 16,159
2022-08-30 $22.73 $22.73 $22.40 $22.47 $22.47 32,848
2022-08-29 $22.56 $22.68 $22.56 $22.62 $22.62 7,373
2022-08-26 $22.82 $22.82 $22.60 $22.62 $22.62 8,705
2022-08-25 $23.11 $23.29 $23.11 $23.29 $23.29 4,505
2022-08-24 $22.89 $23.05 $22.89 $23.03 $23.03 22,223
2022-08-23 $22.99 $23.05 $22.95 $23.01 $23.01 8,007
2022-08-22 $23.14 $23.14 $22.97 $22.97 $22.97 46,508
2022-08-19 $23.61 $23.61 $23.48 $23.51 $23.51 5,189
2022-08-18 $23.90 $23.90 $23.75 $23.80 $23.80 4,491
2022-08-17 $23.90 $24.03 $23.86 $23.91 $23.91 4,548
2022-08-16 $23.98 $24.20 $23.98 $24.14 $24.14 15,482
2022-08-15 $24.06 $24.12 $24.02 $24.10 $24.10 8,977
2022-08-12 $24.13 $24.32 $24.11 $24.28 $24.28 23,189
2022-08-11 $24.32 $24.32 $24.17 $24.19 $24.19 8,352
2022-08-10 $24.17 $24.21 $24.14 $24.20 $24.20 19,933
2022-08-09 $23.70 $23.72 $23.68 $23.70 $23.70 1,798
2022-08-08 $23.96 $23.96 $23.75 $23.80 $23.80 2,398
2022-08-05 $23.59 $23.75 $23.59 $23.75 $23.75 3,467
2022-08-04 $23.85 $23.96 $23.85 $23.96 $23.96 59,936
2022-08-03 $23.77 $23.77 $23.77 $23.77 $23.77 243
2022-08-02 $23.77 $23.77 $23.52 $23.56 $23.56 4,331
2022-08-01 $23.93 $23.93 $23.85 $23.86 $23.86 54,186
2022-07-29 $23.63 $23.96 $23.63 $23.96 $23.96 62,535
2022-07-28 $23.36 $23.61 $23.24 $23.57 $23.57 7,241
2022-07-27 $23.10 $23.46 $23.06 $23.43 $23.43 25,641
2022-07-26 $23.03 $23.03 $22.89 $22.93 $22.93 8,367
2022-07-25 $23.21 $23.28 $23.16 $23.28 $23.28 20,607
2022-07-22 $23.20 $23.27 $22.94 $23.00 $23.00 33,207
2022-07-21 $22.94 $23.12 $22.94 $23.09 $23.09 1,556,206
2022-07-20 $23.01 $23.02 $22.75 $22.84 $22.84 30,200
2022-07-19 $22.94 $23.12 $22.94 $23.11 $23.11 3,737
2022-07-18 $22.64 $22.67 $22.36 $22.37 $22.37 7,860
2022-07-15 $22.07 $22.26 $22.07 $22.26 $22.26 7,124
2022-07-14 $21.68 $21.87 $21.59 $21.82 $21.82 1,515,535
2022-07-13 $21.94 $22.29 $21.93 $22.21 $22.21 7,565
2022-07-12 $22.18 $22.39 $22.18 $22.25 $22.25 30,972
2022-07-11 $22.20 $22.32 $22.20 $22.24 $22.24 3,998
2022-07-08 $22.45 $22.67 $22.36 $22.59 $22.59 1,329,298
2022-07-07 $22.49 $22.58 $22.46 $22.58 $22.58 21,798
2022-07-06 $22.16 $22.27 $22.04 $22.22 $22.22 33,212
2022-07-05 $22.00 $22.22 $21.91 $22.22 $22.22 7,238
2022-07-01 $22.47 $22.84 $22.47 $22.84 $22.84 14,291
2022-06-30 $22.43 $22.85 $22.43 $22.81 $22.81 10,232
2022-06-29 $23.13 $23.16 $22.98 $22.98 $22.98 38,445
2022-06-28 $23.46 $23.46 $23.09 $23.09 $23.09 129,938
2022-06-27 $23.44 $23.44 $23.30 $23.30 $23.30 52,352
2022-06-24 $22.97 $23.33 $22.97 $23.33 $23.33 130,206
2022-06-23 $22.57 $22.63 $22.37 $22.63 $22.63 134,870
2022-06-22 $22.65 $22.88 $22.65 $22.76 $22.76 128,822
2022-06-21 $22.88 $22.96 $22.72 $22.82 $22.82 510,423
2022-06-17 $22.66 $22.68 $22.45 $22.45 $22.45 1,757,309
2022-06-16 $22.98 $23.17 $22.92 $23.04 $22.53 6,715
2022-06-15 $23.41 $23.68 $23.29 $23.60 $23.07 3,339
2022-06-14 $23.13 $23.13 $22.87 $23.08 $22.56 4,075
2022-06-13 $23.51 $23.56 $23.36 $23.38 $22.86 19,572
2022-06-10 $24.18 $24.33 $24.14 $24.22 $23.68 60,891
2022-06-09 $25.27 $25.27 $24.84 $24.84 $24.28 1,031
2022-06-08 $25.57 $25.58 $25.49 $25.51 $24.94 2,838
2022-06-07 $25.74 $25.86 $25.74 $25.86 $25.28 2,472
2022-06-06 $25.82 $25.82 $25.73 $25.80 $25.22 6,706
2022-06-03 $25.72 $25.72 $25.60 $25.68 $25.11 8,062
2022-06-02 $25.68 $25.98 $25.62 $25.98 $25.39 8,227
2022-06-01 $25.53 $25.54 $25.34 $25.45 $24.88 1,444
2022-05-31 $25.77 $25.96 $25.76 $25.85 $25.27 126,996
2022-05-27 $25.75 $25.91 $25.75 $25.88 $25.31 1,803
2022-05-26 $25.52 $25.59 $25.51 $25.59 $25.02 2,031
2022-05-25 $25.05 $25.28 $25.05 $25.26 $24.70 5,162
2022-05-24 $25.19 $25.24 $25.13 $25.24 $24.68 1,243
2022-05-23 $25.15 $25.27 $25.15 $25.24 $24.68 4,207
2022-05-20 $24.79 $24.79 $24.45 $24.72 $24.16 1,546
2022-05-19 $24.30 $24.78 $24.30 $24.64 $24.08 8,072
2022-05-18 $24.80 $24.80 $24.39 $24.39 $23.84 3,737
2022-05-17 $25.09 $25.14 $24.98 $25.11 $24.55 14,171
2022-05-16 $24.43 $24.66 $24.38 $24.56 $24.01 9,668
2022-05-13 $24.23 $24.49 $24.23 $24.45 $23.90 32,132
2022-05-12 $23.88 $23.97 $23.63 $23.77 $23.24 27,380
2022-05-11 $24.13 $24.36 $23.90 $23.91 $23.37 21,484
2022-05-10 $24.27 $24.27 $23.94 $24.01 $23.47 5,455
2022-05-09 $24.02 $24.09 $23.76 $23.81 $23.28 11,925
2022-05-06 $24.65 $24.66 $24.43 $24.56 $24.01 11,033
2022-05-05 $25.37 $25.37 $24.76 $24.95 $24.39 4,478
2022-05-04 $25.14 $25.74 $25.14 $25.73 $25.15 6,768
2022-05-03 $25.34 $25.38 $25.24 $25.31 $24.75 7,277
2022-05-02 $25.14 $25.14 $24.85 $25.11 $24.55 9,098
2022-04-29 $25.59 $25.59 $25.26 $25.26 $24.70 520,535
2022-04-28 $25.33 $25.54 $25.26 $25.54 $24.97 6,489
2022-04-27 $25.17 $25.36 $25.10 $25.23 $24.67 9,079
2022-04-26 $25.71 $25.71 $25.07 $25.11 $24.55 3,966
2022-04-25 $25.74 $25.97 $25.73 $25.97 $25.39 3,582
2022-04-22 $26.54 $26.54 $26.14 $26.14 $25.56 6,522
2022-04-21 $26.97 $26.97 $26.51 $26.51 $25.92 1,085,587
2022-04-20 $26.82 $26.90 $26.78 $26.83 $26.23 3,663
2022-04-19 $26.53 $26.60 $26.49 $26.60 $26.01 7,230
2022-04-18 $26.51 $26.70 $26.48 $26.51 $25.92 7,807
2022-04-14 $26.68 $26.68 $26.60 $26.60 $26.01 3,560
2022-04-13 $26.44 $26.73 $26.44 $26.73 $26.13 7,595
2022-04-12 $26.67 $26.68 $26.38 $26.43 $25.84 17,051
2022-04-11 $26.84 $26.84 $26.64 $26.64 $26.04 12,245
2022-04-08 $26.74 $26.95 $26.74 $26.85 $26.25 8,246
2022-04-07 $26.81 $26.91 $26.62 $26.83 $26.23 2,639
2022-04-06 $26.65 $26.77 $26.65 $26.73 $26.13 6,207
2022-04-05 $27.08 $27.09 $26.95 $27.03 $26.42 9,275
2022-04-04 $27.17 $27.32 $27.17 $27.26 $26.65 9,226
2022-04-01 $27.22 $27.27 $27.03 $27.27 $26.66 40,489
2022-03-31 $27.32 $27.32 $26.96 $26.96 $26.36 132,921
2022-03-30 $27.53 $27.62 $27.43 $27.48 $26.86 11,544
2022-03-29 $27.69 $27.69 $27.37 $27.55 $26.94 7,276
2022-03-28 $26.87 $27.05 $26.73 $26.95 $26.35 14,427
2022-03-25 $26.94 $26.94 $26.77 $26.89 $26.29 62,194
2022-03-24 $26.86 $26.87 $26.71 $26.85 $26.25 36,836
2022-03-23 $26.70 $26.81 $26.70 $26.70 $26.11 188,050
2022-03-22 $27.04 $27.21 $27.04 $27.16 $26.55 173,565
2022-03-21 $26.91 $26.99 $26.72 $26.76 $26.16 158,949
2022-03-18 $26.45 $27.08 $26.41 $27.08 $26.47 320,592
2022-03-17 $26.47 $26.88 $26.47 $26.76 $26.16 211,410
2022-03-16 $26.25 $26.52 $26.11 $26.52 $25.93 256,402
2022-03-15 $25.51 $25.68 $25.42 $25.61 $25.04 5,038
2022-03-14 $25.62 $25.65 $25.38 $25.46 $24.89 24,247
2022-03-11 $25.62 $25.62 $25.02 $25.02 $24.46 4,647
2022-03-10 $25.26 $25.46 $25.16 $25.38 $24.81 1,346,854
2022-03-09 $25.44 $26.00 $25.44 $25.77 $25.19 3,516
2022-03-08 $24.52 $25.00 $24.22 $24.56 $24.01 23,372
2022-03-07 $24.76 $24.76 $23.90 $24.10 $23.56 26,941
2022-03-04 $24.96 $25.02 $24.56 $24.79 $24.23 7,501
2022-03-03 $26.40 $26.40 $25.88 $25.88 $25.31 4,740
2022-03-02 $26.45 $26.68 $26.40 $26.60 $26.00 11,671
2022-03-01 $26.50 $26.50 $26.09 $26.21 $25.63 8,655
2022-02-28 $26.90 $27.20 $26.85 $26.90 $26.30 8,108
2022-02-25 $27.10 $27.54 $27.10 $27.54 $26.92 8,533
2022-02-24 $26.13 $26.82 $26.10 $26.78 $26.18 12,958
2022-02-23 $27.79 $27.79 $27.30 $27.30 $26.69 27,042
2022-02-22 $27.60 $27.73 $27.37 $27.49 $26.87 9,587
2022-02-18 $28.09 $28.11 $27.89 $27.92 $27.30 3,289
2022-02-17 $28.31 $28.31 $28.10 $28.10 $27.48 7,796
2022-02-16 $28.38 $28.58 $28.38 $28.56 $27.92 3,533
2022-02-15 $28.29 $28.48 $28.25 $28.48 $27.84 7,502
2022-02-14 $27.91 $27.91 $27.82 $27.85 $27.22 4,320
2022-02-11 $28.70 $28.70 $28.09 $28.13 $27.50 4,952
2022-02-10 $28.76 $29.02 $28.64 $28.64 $28.00 2,916
2022-02-09 $28.97 $28.97 $28.91 $28.95 $28.30 13,274
2022-02-08 $28.36 $28.54 $28.36 $28.53 $27.89 4,527
2022-02-07 $28.41 $28.53 $28.41 $28.41 $27.78 5,519
2022-02-04 $28.31 $28.59 $28.23 $28.41 $27.78 18,950
2022-02-03 $28.62 $28.62 $28.46 $28.46 $27.82 1,372
2022-02-02 $28.87 $28.93 $28.75 $28.88 $28.23 5,000
2022-02-01 $28.50 $28.69 $28.48 $28.69 $28.05 8,366
2022-01-31 $27.96 $28.38 $27.96 $28.38 $27.75 81,642
2022-01-28 $27.62 $27.92 $27.56 $27.91 $27.29 10,028
2022-01-27 $28.04 $28.17 $27.80 $27.88 $27.26 12,633
2022-01-26 $28.24 $28.24 $27.83 $27.90 $27.28 7,246
2022-01-25 $27.63 $28.01 $27.63 $27.84 $27.22 10,863
2022-01-24 $27.75 $28.00 $27.30 $28.00 $27.37 14,367
2022-01-21 $28.70 $28.72 $28.46 $28.46 $27.83 2,308
2022-01-20 $29.24 $29.26 $28.85 $28.85 $28.20 6,043
2022-01-19 $29.08 $29.20 $29.05 $29.05 $28.40 8,038
2022-01-18 $29.09 $29.09 $28.96 $28.97 $28.32 928
2022-01-14 $29.34 $29.44 $29.22 $29.41 $28.75 3,377
2022-01-13 $29.73 $29.74 $29.45 $29.45 $28.79 8,116
2022-01-12 $29.55 $29.66 $29.53 $29.66 $29.00 3,581
2022-01-11 $29.12 $29.39 $29.12 $29.37 $28.71 6,709
2022-01-10 $28.97 $29.06 $28.84 $29.06 $28.41 4,344
2022-01-07 $29.37 $29.46 $29.37 $29.39 $28.73 147,716
2022-01-06 $29.32 $29.44 $29.24 $29.24 $28.59 6,876
2022-01-05 $29.80 $29.81 $29.42 $29.42 $28.76 2,011
2022-01-04 $29.67 $29.69 $29.48 $29.61 $28.95 56,904
2022-01-03 $29.55 $29.59 $29.46 $29.55 $28.89 5,131
2021-12-31 $29.41 $29.49 $29.38 $29.38 $28.72 5,435
2021-12-30 $29.41 $29.45 $29.32 $29.32 $28.67 12,563
2021-12-29 $29.42 $29.45 $29.34 $29.45 $28.78 4,011
2021-12-28 $29.43 $29.47 $29.41 $29.41 $28.74 4,349
2021-12-27 $29.24 $29.37 $29.23 $29.36 $28.69 5,964
2021-12-23 $29.07 $29.10 $29.06 $29.10 $28.44 9,442
2021-12-22 $28.60 $28.91 $28.56 $28.91 $28.25 18,578
2021-12-21 $28.34 $28.64 $28.34 $28.57 $27.92 7,822
2021-12-20 $28.06 $28.14 $28.02 $28.14 $27.50 6,116
2021-12-17 $28.22 $28.43 $28.19 $28.19 $27.55 4,774
2021-12-16 $28.76 $28.76 $28.47 $28.55 $27.90 16,257
2021-12-15 $28.10 $28.49 $28.07 $28.49 $27.84 9,761
2021-12-14 $28.30 $28.30 $28.09 $28.20 $27.56 26,403
2021-12-13 $28.56 $28.62 $28.40 $28.40 $27.76 19,113
2021-12-10 $29.03 $29.09 $29.03 $29.09 $28.04 4,188
2021-12-09 $29.07 $29.08 $28.94 $28.99 $27.94 23,633
2021-12-08 $29.15 $29.26 $28.97 $29.26 $28.20 24,657
2021-12-07 $29.00 $29.27 $29.00 $29.15 $28.09 301,663
2021-12-06 $28.49 $28.55 $28.49 $28.55 $27.51 4,541
2021-12-03 $28.11 $28.27 $28.10 $28.27 $27.25 2,394
2021-12-02 $28.31 $28.46 $28.28 $28.43 $27.40 2,287
2021-12-01 $28.62 $28.69 $28.15 $28.15 $27.13 1,809
2021-11-30 $28.49 $28.52 $28.11 $28.11 $27.09 14,308
2021-11-29 $28.50 $28.52 $28.31 $28.47 $27.44 6,624
2021-11-26 $28.49 $28.49 $28.23 $28.27 $27.24 2,275
2021-11-24 $28.87 $29.02 $28.87 $28.97 $27.92 3,360
2021-11-23 $29.14 $29.14 $29.01 $29.14 $28.08 5,074
2021-11-22 $29.41 $29.47 $29.26 $29.26 $28.20 6,026
2021-11-19 $29.56 $29.60 $29.50 $29.50 $28.43 3,238
2021-11-18 $29.82 $29.90 $29.77 $29.86 $28.78 8,764
2021-11-17 $29.80 $29.87 $29.79 $29.85 $28.77 4,692
2021-11-16 $29.85 $29.88 $29.60 $29.60 $28.53 4,517
2021-11-15 $30.00 $30.00 $29.83 $29.83 $28.75 5,626
2021-11-12 $29.88 $29.95 $29.88 $29.95 $28.86 622
2021-11-11 $29.84 $29.87 $29.84 $29.87 $28.79 606
2021-11-10 $29.99 $30.01 $29.72 $29.75 $28.67 9,322
2021-11-09 $30.06 $30.13 $30.05 $30.13 $29.04 4,629
2021-11-08 $30.10 $30.19 $30.06 $30.08 $28.99 5,707
2021-11-05 $30.03 $30.07 $30.03 $30.04 $28.95 1,666
2021-11-04 $30.00 $30.01 $29.98 $30.01 $28.92 9,125
2021-11-03 $29.89 $30.12 $29.86 $30.12 $29.03 7,352
2021-11-02 $29.82 $29.87 $29.82 $29.82 $28.74 2,510
2021-11-01 $29.74 $29.88 $29.74 $29.88 $28.80 6,182
2021-10-29 $29.56 $29.63 $29.53 $29.60 $28.53 37,746
2021-10-28 $29.70 $29.85 $29.70 $29.85 $28.77 930
2021-10-27 $29.55 $29.68 $29.54 $29.55 $28.48 5,456
2021-10-26 $29.67 $29.70 $29.60 $29.63 $28.55 5,210
2021-10-25 $29.51 $29.55 $29.48 $29.50 $28.43 2,149
2021-10-22 $29.66 $29.66 $29.50 $29.60 $28.53 3,590
2021-10-21 $29.39 $29.45 $29.39 $29.45 $28.38 996
2021-10-20 $29.36 $29.49 $29.36 $29.45 $28.38 5,358
2021-10-19 $29.27 $29.36 $29.27 $29.32 $28.26 3,069
2021-10-18 $29.04 $29.19 $29.04 $29.16 $28.10 2,902
2021-10-15 $29.24 $29.30 $29.21 $29.30 $28.24 12,202
2021-10-14 $29.06 $29.11 $29.06 $29.08 $28.03 3,543
2021-10-13 $28.74 $28.83 $28.74 $28.77 $27.73 3,369
2021-10-12 $28.40 $28.44 $28.39 $28.39 $27.36 1,521
2021-10-11 $28.39 $28.49 $28.28 $28.28 $27.26 2,757
2021-10-08 $28.51 $28.51 $28.44 $28.44 $27.41 3,025
2021-10-07 $28.37 $28.55 $28.37 $28.42 $27.39 2,003
2021-10-06 $27.97 $28.21 $27.97 $28.20 $27.18 8,338
2021-10-05 $28.28 $28.46 $28.23 $28.36 $27.33 30,833
2021-10-04 $28.38 $28.38 $28.13 $28.20 $27.18 15,756
2021-10-01 $28.35 $28.45 $28.21 $28.39 $27.37 6,524
2021-09-30 $28.34 $28.34 $28.17 $28.27 $27.25 30,980
2021-09-29 $28.43 $28.45 $28.31 $28.31 $27.28 3,403
2021-09-28 $28.46 $28.46 $28.36 $28.40 $27.37 3,665
2021-09-27 $29.04 $29.11 $29.03 $29.06 $28.01 5,446
2021-09-24 $29.13 $29.18 $29.13 $29.15 $28.09 55,207
2021-09-23 $29.51 $29.52 $29.43 $29.44 $28.38 6,777
2021-09-22 $29.09 $29.60 $29.07 $29.07 $28.02 434,542
2021-09-21 $28.89 $28.91 $28.84 $28.85 $27.80 2,748
2021-09-20 $28.50 $28.58 $28.31 $28.51 $27.48 10,714
2021-09-17 $29.46 $29.46 $29.03 $29.10 $28.05 2,190
2021-09-16 $29.48 $29.55 $29.45 $29.54 $28.47 2,725
2021-09-15 $29.51 $29.53 $29.47 $29.53 $28.46 3,660
2021-09-14 $29.61 $29.69 $29.54 $29.55 $28.48 3,627
2021-09-13 $29.72 $29.72 $29.53 $29.61 $28.53 5,719
2021-09-10 $29.73 $29.73 $29.50 $29.55 $28.48 5,241
2021-09-09 $29.64 $29.80 $29.57 $29.57 $28.50 25,832
2021-09-08 $29.80 $29.80 $29.64 $29.64 $28.57 27,888
2021-09-07 $30.05 $30.10 $29.92 $29.92 $28.84 16,354
2021-09-03 $29.98 $30.11 $29.98 $30.01 $28.92 6,294
2021-09-02 $30.15 $30.19 $30.11 $30.13 $29.04 6,612
2021-09-01 $30.02 $30.09 $30.01 $30.01 $28.92 68,687
2021-08-31 $29.84 $29.84 $29.81 $29.82 $28.74 4,686
2021-08-30 $29.86 $30.01 $29.86 $29.91 $28.83 30,993
2021-08-27 $29.64 $29.92 $29.60 $29.89 $28.80 12,830
2021-08-26 $29.67 $29.70 $29.54 $29.57 $28.50 16,527
2021-08-25 $29.72 $29.73 $29.66 $29.72 $28.64 3,753
2021-08-24 $29.68 $29.75 $29.68 $29.72 $28.64 4,512
2021-08-23 $29.65 $29.72 $29.64 $29.71 $28.63 5,095
2021-08-20 $29.31 $29.45 $29.31 $29.45 $28.38 12,763
2021-08-19 $29.23 $29.36 $29.23 $29.28 $28.22 7,505
2021-08-18 $29.76 $29.80 $29.65 $29.65 $28.58 9,855
2021-08-17 $29.77 $29.80 $29.60 $29.72 $28.64 24,725
2021-08-16 $29.91 $29.97 $29.81 $29.94 $28.86 3,434
2021-08-13 $30.01 $30.13 $30.01 $30.12 $29.02 7,298
2021-08-12 $29.92 $29.92 $29.72 $29.85 $28.77 15,155
2021-08-11 $29.84 $29.86 $29.81 $29.85 $28.77 6,559
2021-08-10 $29.67 $29.69 $29.62 $29.68 $28.61 3,921
2021-08-09 $29.65 $29.65 $29.57 $29.60 $28.53 4,904
2021-08-06 $29.63 $29.64 $29.61 $29.64 $28.56 3,940
2021-08-05 $29.75 $29.80 $29.75 $29.78 $28.70 6,606
2021-08-04 $29.78 $29.78 $29.65 $29.65 $28.57 9,510
2021-08-03 $29.62 $29.66 $29.62 $29.66 $28.58 1,687
2021-08-02 $29.54 $29.57 $29.42 $29.42 $28.36 5,772
2021-07-30 $29.39 $29.39 $29.27 $29.31 $28.25 4,737
2021-07-29 $29.59 $29.59 $29.38 $29.50 $28.43 14,409
2021-07-28 $29.08 $29.25 $29.08 $29.25 $28.19 1,568
2021-07-27 $29.00 $29.09 $28.97 $29.09 $28.04 11,809
2021-07-26 $29.11 $29.18 $29.10 $29.17 $28.11 3,904
2021-07-23 $29.02 $29.13 $29.01 $29.07 $28.01 4,936
2021-07-22 $28.86 $28.91 $28.75 $28.82 $27.77 2,981
2021-07-21 $28.57 $28.78 $28.57 $28.78 $27.73 9,765
2021-07-20 $27.96 $28.30 $27.96 $28.30 $27.27 8,884
2021-07-19 $28.17 $28.17 $27.96 $28.04 $27.02 13,286
2021-07-16 $28.81 $28.83 $28.60 $28.77 $27.73 16,833
2021-07-15 $29.00 $29.00 $28.85 $28.86 $27.81 995
2021-07-14 $29.16 $29.17 $29.12 $29.13 $28.08 8,281
2021-07-13 $29.13 $29.24 $29.11 $29.11 $28.06 12,680
2021-07-12 $29.18 $29.40 $29.15 $29.32 $28.26 16,878
2021-07-09 $28.98 $29.12 $28.98 $29.12 $28.06 5,817
2021-07-08 $28.61 $28.68 $28.50 $28.65 $27.62 16,766
2021-07-07 $29.01 $29.19 $28.84 $29.12 $28.07 109,797
2021-07-06 $29.04 $29.04 $28.81 $28.83 $27.78 7,582
2021-07-02 $28.91 $29.01 $28.85 $29.01 $27.96 4,951
2021-07-01 $28.83 $28.97 $28.83 $28.93 $27.88 75,034
2021-06-30 $28.82 $28.85 $28.67 $28.85 $27.81 35,934
2021-06-29 $29.09 $29.09 $29.01 $29.04 $27.99 2,919
2021-06-28 $28.98 $29.01 $28.95 $29.01 $27.95 1,194
2021-06-25 $29.21 $29.25 $29.16 $29.23 $28.17 2,300
2021-06-24 $29.14 $29.26 $29.13 $29.17 $28.11 21,995
2021-06-23 $29.06 $29.06 $28.85 $28.85 $27.80 1,795
2021-06-22 $28.93 $29.08 $28.93 $29.06 $28.01 418
2021-06-21 $28.78 $29.06 $28.78 $29.03 $27.98 3,069
2021-06-18 $28.76 $28.76 $28.60 $28.64 $27.60 5,649
2021-06-17 $29.31 $29.31 $29.11 $29.21 $28.15 3,759
2021-06-16 $29.79 $29.79 $29.42 $29.46 $28.39 171,730
2021-06-15 $29.73 $29.75 $29.69 $29.73 $28.66 5,468
2021-06-14 $29.66 $29.70 $29.64 $29.70 $28.63 1,175
2021-06-11 $29.65 $29.65 $29.55 $29.65 $28.58 9,200
2021-06-10 $29.53 $29.59 $29.51 $29.55 $28.48 11,240
2021-06-09 $30.20 $30.21 $30.16 $30.16 $28.44 3,663
2021-06-08 $30.27 $30.27 $30.17 $30.20 $28.48 3,487
2021-06-07 $30.18 $30.19 $30.12 $30.18 $28.46 4,912
2021-06-04 $30.03 $30.04 $30.00 $30.04 $28.33 7,802
2021-06-03 $29.83 $29.83 $29.73 $29.80 $28.11 3,652
2021-06-02 $29.95 $30.03 $29.95 $30.02 $28.31 1,939
2021-06-01 $30.11 $30.12 $29.95 $29.95 $28.24 31,715
2021-05-28 $29.75 $29.86 $29.75 $29.75 $28.05 1,579,366
2021-05-27 $29.69 $29.70 $29.68 $29.70 $28.00 6,543
2021-05-26 $29.64 $29.64 $29.60 $29.60 $27.91 1,619
2021-05-25 $29.79 $29.79 $29.67 $29.67 $27.98 4,359
2021-05-24 $29.60 $29.68 $29.60 $29.68 $27.99 3,565
2021-05-21 $29.48 $29.54 $29.44 $29.50 $27.82 8,382
2021-05-20 $29.26 $29.48 $29.25 $29.48 $27.80 3,334
2021-05-19 $28.97 $29.09 $28.97 $29.02 $27.37 6,016
2021-05-18 $29.47 $29.49 $29.35 $29.35 $27.68 1,661
2021-05-17 $29.23 $29.31 $29.23 $29.31 $27.64 2,942
2021-05-14 $29.24 $29.34 $29.19 $29.34 $27.67 1,237
2021-05-13 $28.68 $28.83 $28.64 $28.82 $27.18 4,806
2021-05-12 $28.82 $28.83 $28.57 $28.57 $26.94 1,404
2021-05-11 $28.90 $28.92 $28.86 $28.89 $27.24 4,465
2021-05-10 $29.44 $29.44 $29.20 $29.20 $27.54 1,297
2021-05-07 $29.22 $29.43 $29.22 $29.43 $27.75 2,317
2021-05-06 $28.83 $28.99 $28.78 $28.97 $27.32 3,516
2021-05-05 $28.65 $28.78 $28.65 $28.78 $27.14 2,000
2021-05-04 $28.49 $28.49 $28.25 $28.33 $26.72 1,451
2021-05-03 $28.73 $28.84 $28.73 $28.82 $27.18 5,192
2021-04-30 $28.77 $28.77 $28.37 $28.39 $26.77 65,804
2021-04-29 $28.94 $28.94 $28.78 $28.88 $27.23 1,038
2021-04-28 $28.82 $28.87 $28.79 $28.87 $27.22 3,344
2021-04-27 $28.72 $28.81 $28.70 $28.81 $27.17 3,521
2021-04-26 $28.75 $28.81 $28.74 $28.78 $27.14 4,917
2021-04-23 $28.51 $28.75 $28.50 $28.72 $27.08 2,992
2021-04-22 $28.61 $28.61 $28.45 $28.45 $26.83 4,510
2021-04-21 $28.20 $28.54 $28.20 $28.54 $26.91 7,269
2021-04-20 $28.47 $28.47 $28.14 $28.14 $26.54 115,037
2021-04-19 $28.77 $28.77 $28.76 $28.76 $27.12 1,669
2021-04-16 $28.59 $28.75 $28.59 $28.74 $27.10 6,295
2021-04-15 $28.43 $28.44 $28.39 $28.41 $26.79 921
2021-04-14 $28.22 $28.28 $28.20 $28.20 $26.59 2,379
2021-04-13 $28.14 $28.22 $28.13 $28.22 $26.61 12,762
2021-04-12 $28.04 $28.04 $28.01 $28.02 $26.42 945
2021-04-09 $28.09 $28.17 $28.07 $28.16 $26.55 4,367
2021-04-08 $28.06 $28.15 $28.06 $28.11 $26.51 1,131
2021-04-07 $27.92 $28.00 $27.90 $27.94 $26.35 2,777
2021-04-06 $27.85 $27.87 $27.81 $27.84 $26.25 1,438
2021-04-05 $27.81 $28.09 $27.81 $28.09 $26.49 8,262
2021-04-01 $27.45 $27.66 $27.45 $27.66 $26.08 9,207
2021-03-31 $27.29 $27.35 $27.29 $27.30 $25.74 10,630
2021-03-30 $27.16 $27.28 $27.16 $27.27 $25.72 1,451
2021-03-29 $27.23 $27.26 $27.14 $27.19 $25.64 75,929
2021-03-26 $27.16 $27.32 $27.16 $27.32 $25.77 261
2021-03-25 $26.77 $27.02 $26.77 $27.02 $25.48 1,518
2021-03-24 $27.00 $27.00 $26.73 $26.73 $25.21 323,253
2021-03-23 $27.19 $27.21 $26.96 $26.96 $25.42 5,343
2021-03-22 $27.26 $27.39 $27.26 $27.33 $25.77 4,689
2021-03-19 $27.25 $27.25 $27.23 $27.23 $25.68 718
2021-03-18 $27.41 $27.49 $27.23 $27.23 $25.67 1,745
2021-03-17 $27.48 $27.50 $27.44 $27.44 $25.88 298,308
2021-03-16 $27.33 $27.42 $27.33 $27.39 $25.83 2,176
2021-03-15 $27.31 $27.34 $27.31 $27.34 $25.78 239
2021-03-12 $27.40 $27.40 $27.40 $27.40 $25.84 86
2021-03-11 $27.35 $27.40 $27.34 $27.40 $25.83 593
2021-03-10 $27.13 $27.18 $27.13 $27.18 $25.63 3,275
2021-03-09 $26.92 $27.05 $26.92 $27.03 $25.49 2,125
2021-03-08 $26.53 $26.73 $26.50 $26.64 $25.12 1,310
2021-03-05 $26.60 $26.60 $26.60 $26.60 $25.09 33
2021-03-04 $26.40 $26.40 $26.40 $26.40 $24.90 717
2021-03-03 $26.73 $26.87 $26.73 $26.75 $25.23 1,234
2021-03-02 $26.90 $26.90 $26.90 $26.90 $25.37 335
2021-03-01 $26.79 $26.88 $26.79 $26.81 $25.28 10,950
2021-02-26 $26.52 $26.52 $26.41 $26.41 $24.90 1,697
2021-02-25 $27.28 $27.28 $26.68 $26.68 $25.16 1,952
2021-02-24 $27.09 $27.16 $27.09 $27.16 $25.61 352
2021-02-23 $26.92 $26.94 $26.89 $26.94 $25.40 1,998
2021-02-22 $27.00 $27.00 $26.95 $26.95 $25.41 378
2021-02-19 $27.08 $27.14 $26.98 $26.98 $25.44 1,053
2021-02-18 $26.94 $26.97 $26.88 $26.96 $25.42 1,347
2021-02-17 $27.00 $27.03 $26.96 $27.03 $25.49 874
2021-02-16 $27.36 $27.36 $27.28 $27.28 $25.72 1,181
2021-02-12 $26.95 $27.03 $26.95 $27.03 $25.49 903
2021-02-11 $26.81 $26.85 $26.79 $26.85 $25.32 1,196
2021-02-10 $26.88 $26.88 $26.65 $26.65 $25.13 339
2021-02-09 $26.69 $26.75 $26.69 $26.75 $25.23 1,482
2021-02-08 $26.59 $26.61 $26.59 $26.61 $25.09 546
2021-02-05 $26.50 $26.52 $26.50 $26.51 $25.00 1,124
2021-02-04 $26.34 $26.37 $26.32 $26.37 $24.86 1,173
2021-02-03 $26.23 $26.37 $26.23 $26.37 $24.87 234
2021-02-02 $26.24 $26.35 $26.20 $26.35 $24.85 72,442
2021-02-01 $26.09 $26.09 $26.08 $26.08 $24.60 577
2021-01-29 $26.01 $26.01 $25.64 $25.78 $24.31 2,164
2021-01-28 $26.30 $26.43 $26.29 $26.29 $24.79 792
2021-01-27 $26.04 $26.05 $26.04 $26.05 $24.57 614
2021-01-26 $26.70 $26.70 $26.68 $26.68 $25.16 1,302
2021-01-25 $26.47 $26.59 $26.47 $26.59 $25.07 1,999
2021-01-22 $26.80 $26.80 $26.78 $26.78 $25.26 1,457
2021-01-21 $26.85 $26.94 $26.85 $26.94 $25.40 395
2021-01-20 $26.77 $26.85 $26.75 $26.85 $25.32 8,023
2021-01-19 $26.63 $26.69 $26.61 $26.69 $25.17 1,341
2021-01-15 $26.54 $26.55 $26.51 $26.51 $25.00 817
2021-01-14 $26.96 $26.97 $26.94 $26.94 $25.40 1,516
2021-01-13 $26.78 $26.79 $26.76 $26.76 $25.24 1,279
2021-01-12 $26.76 $26.84 $26.76 $26.84 $25.31 433
2021-01-11 $26.73 $26.74 $26.73 $26.74 $25.22 659
2021-01-08 $27.01 $27.11 $27.01 $27.11 $25.57 392
2021-01-07 $26.97 $26.97 $26.89 $26.97 $25.43 14,030
2021-01-06 $26.70 $27.00 $26.70 $26.94 $25.41 2,044
2021-01-05 $26.52 $26.63 $26.52 $26.58 $25.06 1,615
2021-01-04 $26.48 $26.48 $26.36 $26.36 $24.86 1,959
2020-12-31 $26.09 $26.11 $26.07 $26.07 $24.58 2,090
2020-12-30 $26.34 $26.34 $26.34 $26.34 $24.84 167
2020-12-29 $26.44 $26.44 $26.35 $26.36 $24.86 1,002
2020-12-28 $26.28 $26.28 $26.16 $26.16 $24.67 1,805
2020-12-24 $25.99 $25.99 $25.91 $25.97 $24.49 1,352
2020-12-23 $25.90 $25.97 $25.90 $25.95 $24.47 27,072
2020-12-22 $25.62 $25.64 $25.57 $25.60 $24.14 1,418
2020-12-21 $25.33 $25.69 $25.23 $25.66 $24.20 2,438
2020-12-18 $26.10 $26.10 $26.02 $26.02 $24.54 11,779
2020-12-17 $26.20 $26.20 $26.13 $26.13 $24.64 484
2020-12-16 $25.94 $25.94 $25.88 $25.88 $24.41 233,127
2020-12-15 $25.60 $25.82 $25.60 $25.82 $24.35 783
2020-12-14 $25.65 $25.65 $25.49 $25.49 $24.04 539
2020-12-11 $25.66 $25.73 $25.66 $25.73 $23.99 3,470
2020-12-10 $25.92 $25.93 $25.92 $25.93 $24.18 471
2020-12-09 $26.05 $26.07 $25.93 $25.93 $24.18 1,129
2020-12-08 $25.91 $25.93 $25.89 $25.92 $24.17 3,642
2020-12-07 $25.94 $25.94 $25.86 $25.90 $24.15 682
2020-12-04 $26.02 $26.03 $26.01 $26.01 $24.25 1,603
2020-12-03 $25.87 $25.87 $25.76 $25.76 $24.02 329
2020-12-02 $25.68 $25.72 $25.68 $25.72 $23.98 897
2020-12-01 $25.59 $25.72 $25.57 $25.72 $23.98 34,693
2020-11-30 $25.61 $25.61 $24.94 $25.00 $23.31 158,840
2020-11-27 $25.37 $25.53 $25.37 $25.53 $23.80 789
2020-11-25 $25.30 $25.42 $25.30 $25.41 $23.69 1,723
2020-11-24 $25.34 $25.38 $25.33 $25.38 $23.66 1,287
2020-11-23 $25.04 $25.10 $25.02 $25.02 $23.33 363
2020-11-20 $25.06 $25.08 $25.02 $25.08 $23.38 404
2020-11-19 $24.96 $25.07 $24.96 $25.07 $23.37 912
2020-11-18 $25.12 $25.12 $24.92 $24.92 $23.23 471
2020-11-17 $24.98 $25.07 $24.98 $25.07 $23.37 225
2020-11-16 $25.01 $25.06 $24.99 $25.06 $23.36 1,065
2020-11-13 $24.72 $24.78 $24.71 $24.78 $23.10 2,663
2020-11-12 $24.70 $24.70 $24.58 $24.58 $22.91 414
2020-11-11 $24.84 $24.84 $24.79 $24.79 $23.11 5,669
2020-11-10 $24.60 $24.71 $24.60 $24.62 $22.95 1,205
2020-11-09 $24.76 $24.76 $24.26 $24.26 $22.62 6,078
2020-11-06 $23.67 $23.67 $23.61 $23.61 $22.01 468
2020-11-05 $23.51 $23.51 $23.50 $23.50 $21.91 1,964
2020-11-04 $22.80 $23.19 $22.80 $22.95 $21.40 725
2020-11-03 $22.59 $22.67 $22.55 $22.67 $21.13 1,872
2020-11-02 $21.85 $21.96 $21.85 $21.96 $20.47 579
2020-10-30 $21.67 $21.67 $21.59 $21.66 $20.19 1,059
2020-10-29 $21.59 $21.80 $21.57 $21.80 $20.33 2,552
2020-10-28 $21.77 $21.80 $21.63 $21.67 $20.20 38,383
2020-10-27 $22.71 $22.71 $22.46 $22.46 $20.94 6,956
2020-10-26 $22.92 $22.92 $22.70 $22.77 $21.23 4,320
2020-10-23 $23.22 $23.31 $23.19 $23.31 $21.74 7,127
2020-10-22 $23.06 $23.13 $23.06 $23.10 $21.54 4,500
2020-10-21 $23.30 $23.30 $23.07 $23.10 $21.54 1,150
2020-10-20 $23.38 $23.47 $23.35 $23.35 $21.77 4,455
2020-10-19 $23.14 $23.14 $23.14 $23.14 $21.57 805
2020-10-16 $23.35 $23.35 $23.35 $23.35 $21.77 275
2020-10-15 $22.86 $23.08 $22.86 $23.08 $21.52 2,942
2020-10-14 $23.55 $23.63 $23.41 $23.47 $21.88 3,989
2020-10-13 $23.53 $23.55 $23.53 $23.55 $21.96 636
2020-10-12 $23.83 $23.89 $23.83 $23.87 $22.26 3,456
2020-10-09 $23.69 $23.73 $23.67 $23.70 $22.10 989
2020-10-08 $23.41 $23.47 $23.41 $23.47 $21.88 429
2020-10-07 $23.28 $23.29 $23.28 $23.29 $21.72 413
2020-10-06 $23.09 $23.09 $23.09 $23.09 $21.52 203
2020-10-05 $23.22 $23.38 $23.22 $23.38 $21.80 793
2020-10-02 $22.78 $23.02 $22.78 $22.98 $21.43 6,036
2020-10-01 $22.98 $22.99 $22.97 $22.97 $21.42 2,052
2020-09-30 $22.91 $22.97 $22.88 $22.88 $21.33 4,920
2020-09-29 $23.02 $23.02 $22.90 $22.92 $21.37 16,727
2020-09-28 $22.88 $22.93 $22.88 $22.93 $21.38 3,970
2020-09-25 $22.41 $22.52 $22.41 $22.51 $20.99 1,464
2020-09-24 $22.47 $22.63 $22.47 $22.49 $20.97 1,310
2020-09-23 $22.82 $22.82 $22.45 $22.45 $20.93 4,559
2020-09-22 $22.77 $22.77 $22.65 $22.75 $21.21 12,577
2020-09-21 $22.88 $22.88 $22.61 $22.83 $21.29 4,736
2020-09-18 $23.66 $23.66 $23.51 $23.51 $21.92 25,638
2020-09-17 $23.69 $23.75 $23.69 $23.75 $22.14 6,529
2020-09-16 $23.88 $23.96 $23.61 $23.63 $22.03 224,886
2020-09-15 $23.85 $23.85 $23.79 $23.79 $22.18 2,456
2020-09-14 $23.72 $23.72 $23.66 $23.66 $22.06 658
2020-09-11 $23.56 $23.57 $23.49 $23.57 $21.98 2,723
2020-09-10 $23.38 $23.40 $23.33 $23.33 $21.75 794
2020-09-09 $23.67 $23.70 $23.64 $23.64 $22.04 964
2020-09-08 $23.11 $23.31 $23.06 $23.11 $21.55 1,155
2020-09-04 $23.49 $23.51 $23.10 $23.43 $21.84 10,986
2020-09-03 $23.53 $23.53 $23.31 $23.36 $21.78 2,108
2020-09-02 $23.80 $23.96 $23.79 $23.96 $22.34 1,619
2020-09-01 $23.64 $23.64 $23.58 $23.58 $21.98 4,679
2020-08-31 $23.82 $23.82 $23.51 $23.51 $21.92 168,270
2020-08-28 $23.80 $23.83 $23.78 $23.83 $22.22 867
2020-08-27 $23.99 $23.99 $23.67 $23.67 $22.07 2,265
2020-08-26 $23.73 $23.94 $23.73 $23.94 $22.32 18,250
2020-08-25 $23.59 $23.69 $23.59 $23.69 $22.09 246
2020-08-24 $23.70 $23.70 $23.64 $23.64 $22.04 6,023
2020-08-21 $23.13 $23.33 $23.13 $23.33 $21.75 985
2020-08-20 $23.49 $23.51 $23.49 $23.51 $21.92 885
2020-08-19 $23.70 $23.70 $23.55 $23.55 $21.96 295
2020-08-18 $23.71 $23.72 $23.66 $23.66 $22.06 6,473
2020-08-17 $23.72 $23.73 $23.71 $23.72 $22.12 2,863
2020-08-14 $23.58 $23.59 $23.50 $23.54 $21.95 1,880
2020-08-13 $23.88 $23.93 $23.73 $23.77 $22.16 7,668
2020-08-12 $23.92 $23.95 $23.89 $23.89 $22.27 3,251
2020-08-11 $23.63 $23.64 $23.35 $23.35 $21.77 5,070
2020-08-10 $23.25 $23.26 $23.23 $23.26 $21.69 2,502
2020-08-07 $23.10 $23.22 $23.10 $23.22 $21.65 5,960
2020-08-06 $23.25 $23.36 $23.21 $23.35 $21.77 2,299
2020-08-05 $23.40 $23.40 $23.32 $23.32 $21.74 1,944
2020-08-04 $22.91 $23.19 $22.91 $23.19 $21.62 14,395
2020-08-03 $23.12 $23.12 $23.12 $23.12 $21.56 1,129
2020-07-31 $23.07 $23.07 $22.61 $22.66 $21.13 47,162
2020-07-30 $22.94 $23.22 $22.87 $23.19 $21.62 3,150
2020-07-29 $23.39 $23.52 $23.39 $23.52 $21.93 1,626
2020-07-28 $23.25 $23.38 $23.23 $23.23 $21.66 1,064
2020-07-27 $23.27 $23.44 $23.27 $23.34 $21.76 6,540
2020-07-24 $23.11 $23.12 $23.02 $23.07 $21.51 5,513
2020-07-23 $23.41 $23.41 $23.30 $23.30 $21.72 920
2020-07-22 $23.46 $23.46 $23.41 $23.46 $21.87 1,678
2020-07-21 $23.42 $23.46 $23.33 $23.33 $21.75 765
2020-07-20 $23.20 $23.29 $23.20 $23.29 $21.71 1,365
2020-07-17 $23.10 $23.12 $23.10 $23.12 $21.56 1,832
2020-07-16 $23.06 $23.06 $22.96 $22.96 $21.41 721
2020-07-15 $23.12 $23.14 $23.04 $23.04 $21.48 1,232
2020-07-14 $22.61 $22.77 $22.61 $22.77 $21.23 2,678
2020-07-13 $22.70 $22.77 $22.38 $22.38 $20.87 3,723
2020-07-10 $22.50 $22.53 $22.50 $22.53 $21.01 549
2020-07-09 $22.57 $22.57 $22.29 $22.29 $20.78 2,387
2020-07-08 $22.40 $22.60 $22.40 $22.60 $21.07 996
2020-07-07 $22.50 $22.52 $22.32 $22.32 $20.81 3,914
2020-07-06 $22.66 $22.69 $22.66 $22.68 $21.15 3,146
2020-07-02 $22.28 $22.28 $22.28 $22.28 $20.77 599
2020-07-01 $22.04 $22.10 $22.02 $22.04 $20.55 8,538
2020-06-30 $21.83 $21.91 $21.83 $21.91 $20.43 19,603
2020-06-29 $21.84 $21.88 $21.84 $21.88 $20.40 3,055
2020-06-26 $21.73 $21.75 $21.65 $21.66 $20.20 1,761
2020-06-25 $21.67 $22.02 $21.67 $22.02 $20.53 2,932
2020-06-24 $21.62 $21.73 $21.62 $21.70 $20.23 610
2020-06-23 $22.46 $22.46 $22.32 $22.32 $20.81 1,348
2020-06-22 $22.15 $22.16 $22.15 $22.16 $20.66 924
2020-06-19 $22.09 $22.09 $21.86 $21.87 $20.39 1,230
2020-06-18 $21.91 $21.97 $21.91 $21.97 $20.48 1,512
2020-06-17 $22.31 $22.31 $22.06 $22.07 $20.58 266,664
2020-06-16 $22.31 $22.31 $22.08 $22.08 $20.59 5,159
2020-06-15 $21.24 $21.84 $21.24 $21.84 $20.36 888
2020-06-12 $21.82 $21.82 $21.45 $21.64 $20.17 2,074
2020-06-11 $21.99 $22.00 $21.26 $21.26 $19.82 693
2020-06-10 $22.91 $22.91 $22.78 $22.78 $21.04 2,921
2020-06-09 $22.81 $22.97 $22.81 $22.90 $21.15 1,278
2020-06-08 $23.02 $23.28 $23.02 $23.26 $21.49 4,910
2020-06-05 $23.03 $23.10 $22.97 $22.97 $21.22 8,136
2020-06-04 $22.56 $22.60 $22.52 $22.54 $20.82 11,596
2020-06-03 $22.30 $22.58 $22.30 $22.58 $20.86 986
2020-06-02 $21.97 $21.98 $21.76 $21.87 $20.20 109,788
2020-06-01 $21.62 $21.75 $21.62 $21.75 $20.09 933
2020-05-29 $21.31 $21.31 $21.31 $21.31 $19.69 375
2020-05-28 $21.33 $21.54 $21.32 $21.32 $19.69 7,120
2020-05-27 $21.11 $21.11 $20.95 $21.07 $19.46 4,453
2020-05-26 $20.79 $20.89 $20.79 $20.79 $19.20 906
2020-05-22 $20.21 $20.27 $20.21 $20.27 $18.72 352
2020-05-21 $20.29 $20.29 $20.29 $20.29 $18.74 82
2020-05-20 $20.49 $20.50 $20.49 $20.50 $18.94 400
2020-05-19 $20.20 $20.26 $20.03 $20.17 $18.63 15,320
2020-05-18 $20.29 $20.33 $20.29 $20.33 $18.78 780
2020-05-15 $19.49 $19.49 $19.33 $19.43 $17.95 249
2020-05-14 $19.37 $19.42 $19.32 $19.42 $17.94 406
2020-05-13 $19.91 $19.91 $19.57 $19.59 $18.09 2,414
2020-05-12 $20.17 $20.17 $19.87 $19.87 $18.36 1,756
2020-05-11 $20.09 $20.10 $20.09 $20.09 $18.56 1,723
2020-05-08 $20.13 $20.17 $20.13 $20.17 $18.63 1,061
2020-05-07 $19.53 $19.53 $19.53 $19.53 $18.04 54
2020-05-06 $19.64 $19.64 $19.53 $19.53 $18.04 583
2020-05-05 $19.79 $19.79 $19.66 $19.66 $18.16 886
2020-05-04 $19.53 $19.65 $19.49 $19.65 $18.16 12,110
2020-05-01 $19.81 $19.81 $19.49 $19.68 $18.18 11,726
2020-04-30 $20.14 $20.14 $20.00 $20.00 $18.48 303,708
2020-04-29 $20.42 $20.56 $20.41 $20.56 $18.99 2,408
2020-04-28 $20.26 $20.26 $20.02 $20.02 $18.49 865
2020-04-27 $19.72 $19.89 $19.72 $19.89 $18.37 15,078
2020-04-24 $19.55 $19.61 $19.55 $19.61 $18.11 1,017,455
2020-04-23 $19.59 $19.59 $19.33 $19.33 $17.86 271
2020-04-22 $19.45 $19.45 $19.44 $19.44 $17.96 489
2020-04-21 $19.14 $19.16 $19.14 $19.16 $17.70 456
2020-04-20 $19.66 $19.87 $19.58 $19.58 $18.08 2,284
2020-04-17 $19.76 $19.81 $19.65 $19.81 $18.30 2,688
2020-04-16 $19.15 $19.19 $19.15 $19.19 $17.73 1,852,596
2020-04-15 $19.22 $19.22 $19.11 $19.11 $17.65 65,651
2020-04-14 $19.94 $19.96 $19.93 $19.95 $18.43 220,945
2020-04-13 $19.55 $19.60 $19.51 $19.57 $18.08 50,688
2020-04-09 $19.63 $19.92 $19.63 $19.92 $18.40 833,360
2020-04-08 $19.19 $19.33 $19.19 $19.33 $17.86 651
2020-04-07 $19.16 $19.22 $19.08 $19.08 $17.63 2,475
2020-04-06 $18.86 $18.96 $18.86 $18.96 $17.51 33,333
2020-04-03 $17.99 $18.10 $17.99 $18.10 $16.72 309
2020-04-02 $18.31 $18.48 $18.28 $18.48 $17.07 1,103
2020-04-01 $18.37 $18.53 $18.16 $18.16 $16.77 2,037
2020-03-31 $18.91 $19.08 $18.68 $19.08 $17.63 1,153,876
2020-03-30 $19.01 $19.01 $19.01 $19.01 $17.56 27
2020-03-27 $18.46 $18.97 $18.46 $18.70 $17.27 563
2020-03-26 $18.72 $19.35 $18.72 $19.35 $17.87 142
2020-03-25 $18.55 $18.55 $18.44 $18.44 $17.03 630
2020-03-24 $17.36 $17.74 $17.36 $17.74 $16.38 1,755
2020-03-23 $16.43 $16.71 $16.35 $16.35 $15.10 7,902
2020-03-20 $16.96 $16.96 $16.40 $16.40 $15.15 403,433
2020-03-19 $16.73 $16.77 $16.66 $16.66 $15.39 2,885
2020-03-18 $16.28 $16.28 $16.01 $16.01 $14.79 1,473
2020-03-17 $16.90 $17.52 $16.61 $17.51 $16.18 42,289
2020-03-16 $16.47 $17.08 $16.47 $16.96 $15.67 3,430
2020-03-13 $18.27 $18.84 $18.21 $18.84 $17.40 2,332
2020-03-12 $18.24 $18.24 $17.92 $17.94 $16.57 4,990
2020-03-11 $20.28 $20.28 $20.13 $20.15 $18.61 498,110
2020-03-10 $21.05 $21.23 $21.04 $21.23 $19.61 467
2020-03-09 $21.31 $21.31 $20.65 $20.65 $19.08 421
2020-03-06 $22.30 $22.49 $22.30 $22.34 $20.64 2,700
2020-03-05 $23.13 $23.13 $22.84 $22.86 $21.12 1,826
2020-03-04 $23.17 $23.62 $23.17 $23.62 $21.81 422
2020-03-03 $23.06 $23.06 $22.80 $22.80 $21.06 888
2020-03-02 $22.75 $22.97 $22.73 $22.97 $21.22 1,966
2020-02-28 $22.22 $22.62 $22.22 $22.62 $20.90 97,005
2020-02-27 $23.10 $23.10 $22.82 $22.82 $21.08 1,199
2020-02-26 $23.75 $23.75 $23.48 $23.48 $21.69 211
2020-02-25 $23.70 $23.70 $23.47 $23.47 $21.68 316
2020-02-24 $24.06 $24.11 $24.00 $24.01 $22.18 4,681
2020-02-21 $25.05 $25.05 $25.05 $25.05 $23.14 1,772
2020-02-20 $25.19 $25.19 $25.13 $25.13 $23.22 699
2020-02-19 $25.27 $25.27 $25.27 $25.27 $23.34 102
2020-02-18 $25.15 $25.15 $25.12 $25.12 $23.20 1,274
2020-02-14 $25.18 $25.21 $25.18 $25.21 $23.29 179
2020-02-13 $25.23 $25.23 $25.22 $25.22 $23.30 382
2020-02-12 $25.34 $25.39 $25.34 $25.39 $23.45 2,883
2020-02-11 $25.25 $25.25 $25.25 $25.25 $23.32 79
2020-02-10 $25.08 $25.08 $25.08 $25.08 $23.17 61
2020-02-07 $25.08 $25.08 $25.01 $25.01 $23.11 458
2020-02-06 $25.21 $25.24 $25.21 $25.24 $23.32 457
2020-02-05 $25.16 $25.20 $25.16 $25.20 $23.28 3,978
2020-02-04 $24.89 $24.91 $24.89 $24.91 $23.01 552
2020-02-03 $24.53 $24.53 $24.53 $24.53 $22.66 97
2020-01-31 $24.57 $24.57 $24.51 $24.53 $22.66 432
2020-01-30 $24.81 $24.90 $24.81 $24.90 $23.00 979,056
2020-01-29 $24.91 $24.91 $24.91 $24.91 $23.01 21
2020-01-28 $24.73 $24.88 $24.69 $24.88 $22.99 3,406
2020-01-27 $24.71 $24.71 $24.68 $24.69 $22.80 4,615
2020-01-24 $25.36 $25.38 $25.19 $25.19 $23.27 1,266
2020-01-23 $25.17 $25.27 $25.11 $25.27 $23.34 1,417
2020-01-22 $25.37 $25.37 $25.37 $25.37 $23.43 15
2020-01-21 $25.44 $25.44 $25.35 $25.35 $23.42 1,200
2020-01-17 $25.51 $25.53 $25.51 $25.53 $23.58 191
2020-01-16 $25.38 $25.41 $25.37 $25.41 $23.47 3,368
2020-01-15 $25.30 $25.30 $25.30 $25.30 $23.37 601
2020-01-14 $25.25 $25.28 $25.25 $25.28 $23.35 1,554
2020-01-13 $25.21 $25.26 $25.21 $25.26 $23.33 288
2020-01-10 $25.25 $25.27 $25.16 $25.16 $23.24 3,228
2020-01-09 $25.26 $25.28 $25.21 $25.28 $23.35 3,005
2020-01-08 $25.22 $25.29 $25.22 $25.23 $23.31 756
2020-01-07 $25.15 $25.15 $25.15 $25.15 $23.23 40
2020-01-06 $25.17 $25.29 $25.17 $25.29 $23.36 2,290
2020-01-03 $25.29 $25.29 $25.22 $25.22 $23.30 1,762
2020-01-02 $25.40 $25.49 $25.39 $25.49 $23.55 17,846
2019-12-31 $25.17 $25.26 $25.17 $25.25 $23.32 1,991
2019-12-30 $25.24 $25.24 $25.13 $25.13 $23.21 4,107
2019-12-27 $25.33 $25.34 $25.30 $25.30 $23.37 936
2019-12-26 $25.19 $25.19 $25.18 $25.18 $23.26 447
2019-12-24 $25.07 $25.07 $25.07 $25.07 $23.16 95
2019-12-23 $25.08 $25.08 $25.07 $25.07 $23.16 1,060
2019-12-20 $24.97 $25.05 $24.97 $25.01 $23.10 627
2019-12-19 $24.92 $24.95 $24.92 $24.95 $23.04 353
2019-12-18 $24.94 $24.94 $24.94 $24.94 $23.04 158
2019-12-17 $25.01 $25.01 $24.99 $24.99 $23.08 1,454
2019-12-16 $25.15 $25.17 $25.15 $25.15 $23.23 2,016
2019-12-13 $24.81 $24.82 $24.79 $24.82 $22.93 525
2019-12-12 $24.52 $24.59 $24.52 $24.59 $22.72 757
2019-12-11 $24.36 $24.41 $24.36 $24.41 $22.55 186
2019-12-10 $24.70 $24.70 $24.70 $24.70 $22.43 70
2019-12-09 $24.68 $24.68 $24.68 $24.68 $22.41 173
2019-12-06 $24.77 $24.77 $24.75 $24.75 $22.48 19,335
2019-12-05 $24.67 $24.67 $24.59 $24.59 $22.33 2,165
2019-12-04 $24.60 $24.60 $24.60 $24.60 $22.34 526
2019-12-03 $24.31 $24.38 $24.31 $24.38 $22.14 1,265
2019-12-02 $24.50 $24.51 $24.50 $24.50 $22.25 1,151
2019-11-29 $24.70 $24.71 $24.64 $24.64 $22.38 1,467
2019-11-27 $24.80 $24.80 $24.79 $24.79 $22.51 1,824
2019-11-26 $24.75 $24.75 $24.74 $24.75 $22.48 806
2019-11-25 $24.70 $24.72 $24.70 $24.72 $22.45 1,791
2019-11-22 $24.53 $24.53 $24.53 $24.53 $22.28 28,692
2019-11-21 $24.47 $24.47 $24.46 $24.46 $22.21 627
2019-11-20 $24.56 $24.56 $24.45 $24.49 $22.24 415
2019-11-19 $24.64 $24.66 $24.64 $24.66 $22.39 1,686
2019-11-18 $24.64 $24.71 $24.64 $24.69 $22.42 3,111
2019-11-15 $24.62 $24.63 $24.62 $24.63 $22.37 3,055
2019-11-14 $24.48 $24.49 $24.45 $24.49 $22.24 810
2019-11-13 $24.48 $24.51 $24.47 $24.51 $22.26 937
2019-11-12 $24.58 $24.59 $24.55 $24.55 $22.29 3,948
2019-11-11 $24.54 $24.54 $24.54 $24.54 $22.29 322
2019-11-08 $24.56 $24.56 $24.56 $24.56 $22.30 42
2019-11-07 $24.66 $24.66 $24.63 $24.63 $22.37 471
2019-11-06 $24.62 $24.62 $24.57 $24.57 $22.31 454
2019-11-05 $24.56 $24.56 $24.56 $24.56 $22.30 36
2019-11-04 $24.72 $24.72 $24.60 $24.60 $22.34 2,484
2019-11-01 $24.48 $24.48 $24.48 $24.48 $22.23 39
2019-10-31 $24.27 $24.29 $24.27 $24.29 $22.06 254
2019-10-30 $24.41 $24.41 $24.41 $24.41 $22.17 37
2019-10-29 $24.28 $24.28 $24.27 $24.27 $22.04 630
2019-10-28 $24.30 $24.30 $24.30 $24.30 $22.07 357
2019-10-25 $24.20 $24.21 $24.20 $24.21 $21.98 548
2019-10-24 $24.25 $24.25 $24.20 $24.20 $21.98 4,098
2019-10-23 $24.07 $24.12 $24.07 $24.12 $21.90 3,709
2019-10-22 $24.08 $24.10 $24.01 $24.01 $21.80 3,749
2019-10-21 $24.12 $24.12 $24.12 $24.12 $21.90 144
2019-10-18 $23.93 $23.98 $23.93 $23.98 $21.78 1,690
2019-10-17 $24.04 $24.04 $23.95 $23.95 $21.75 31,580
2019-10-16 $23.86 $23.86 $23.86 $23.86 $21.67 329
2019-10-15 $23.79 $23.79 $23.79 $23.79 $21.60 182
2019-10-14 $23.55 $23.55 $23.54 $23.54 $21.38 295
2019-10-11 $23.63 $23.79 $23.63 $23.70 $21.52 1,655
2019-10-10 $23.14 $23.15 $23.14 $23.15 $21.02 140
2019-10-09 $22.94 $22.94 $22.94 $22.94 $20.83 363
2019-10-08 $22.85 $22.86 $22.78 $22.78 $20.69 794
2019-10-07 $23.02 $23.06 $23.02 $23.03 $20.91 943
2019-10-04 $22.85 $22.85 $22.83 $22.83 $20.73 1,204
2019-10-03 $22.80 $22.80 $22.78 $22.78 $20.68 197
2019-10-02 $22.60 $22.71 $22.60 $22.66 $20.58 5,041
2019-10-01 $23.23 $23.24 $23.21 $23.24 $21.10 4,513
2019-09-30 $23.47 $23.47 $23.47 $23.47 $21.32 1
2019-09-27 $23.52 $23.52 $23.46 $23.46 $21.31 632
2019-09-26 $23.39 $23.43 $23.39 $23.43 $21.28 482
2019-09-25 $23.30 $23.30 $23.30 $23.30 $21.16 215
2019-09-24 $23.43 $23.43 $23.43 $23.43 $21.28 54
2019-09-23 $23.54 $23.54 $23.54 $23.54 $21.38 157
2019-09-20 $23.69 $23.69 $23.64 $23.64 $21.46 741
2019-09-19 $23.71 $23.76 $23.69 $23.69 $21.51 1,396
2019-09-18 $23.63 $23.63 $23.62 $23.62 $21.45 239
2019-09-17 $23.63 $23.63 $23.63 $23.63 $21.45 100
2019-09-16 $23.54 $23.55 $23.54 $23.55 $21.38 1,098
2019-09-13 $23.76 $23.76 $23.76 $23.76 $21.58 156
2019-09-12 $23.64 $23.70 $23.64 $23.70 $21.52 461
2019-09-11 $23.53 $23.53 $23.53 $23.53 $21.36 100
2019-09-10 $23.38 $23.41 $23.36 $23.39 $21.24 2,052,946
2019-09-09 $23.39 $23.41 $23.39 $23.41 $21.26 377
2019-09-06 $23.44 $23.44 $23.40 $23.40 $21.25 383
2019-09-05 $23.34 $23.35 $23.33 $23.33 $21.19 366
2019-09-04 $23.15 $23.20 $23.15 $23.20 $21.07 590
2019-09-03 $22.78 $22.80 $22.78 $22.80 $20.70 401
2019-08-30 $22.86 $22.94 $22.86 $22.94 $20.83 433
2019-08-29 $22.88 $22.88 $22.84 $22.84 $20.74 250
2019-08-28 $22.68 $22.68 $22.63 $22.63 $20.55 387
2019-08-27 $22.75 $22.75 $22.66 $22.66 $20.58 655
2019-08-26 $22.63 $22.63 $22.61 $22.61 $20.53 292
2019-08-23 $22.74 $22.74 $22.49 $22.49 $20.42 1,295
2019-08-22 $22.78 $22.78 $22.78 $22.78 $20.69 171
2019-08-21 $22.83 $22.83 $22.82 $22.82 $20.72 1,148
2019-08-20 $22.57 $22.57 $22.56 $22.56 $20.48 109
2019-08-19 $22.69 $22.69 $22.66 $22.66 $20.58 274
2019-08-16 $22.35 $22.50 $22.35 $22.50 $20.43 333
2019-08-15 $22.15 $22.15 $22.15 $22.15 $20.11 250
2019-08-14 $22.30 $22.30 $22.25 $22.25 $20.21 655
2019-08-13 $22.86 $22.86 $22.86 $22.86 $20.76 312
2019-08-12 $22.69 $22.69 $22.69 $22.69 $20.61 200
2019-08-09 $22.85 $22.85 $22.85 $22.85 $20.75 100
2019-08-08 $23.03 $23.03 $22.97 $22.97 $20.86 656
2019-08-07 $22.75 $22.75 $22.75 $22.75 $20.66 100
2019-08-06 $22.54 $22.62 $22.54 $22.62 $20.54 157
2019-08-05 $22.66 $22.66 $22.53 $22.53 $20.46 538
2019-08-02 $22.97 $23.03 $22.97 $23.01 $20.90 82,619
2019-08-01 $23.24 $23.24 $23.24 $23.24 $21.11 1,200
2019-07-31 $23.30 $23.30 $23.30 $23.30 $21.16 100
2019-07-30 $23.48 $23.48 $23.46 $23.46 $21.31 1,034
2019-07-29 $23.83 $23.83 $23.83 $23.83 $21.64 0
2019-07-26 $23.77 $23.79 $23.77 $23.79 $21.60 1,375
2019-07-25 $23.68 $23.68 $23.68 $23.68 $21.50 0
2019-07-24 $23.86 $23.87 $23.86 $23.87 $21.68 230
2019-07-23 $23.93 $23.94 $23.91 $23.91 $21.71 1,600
2019-07-22 $23.80 $23.80 $23.78 $23.78 $21.60 885
2019-07-19 $23.73 $23.73 $23.73 $23.73 $21.55 260
2019-07-18 $23.70 $23.85 $23.70 $23.85 $21.66 2,000
2019-07-17 $23.81 $23.81 $23.76 $23.76 $21.58 702
2019-07-16 $23.83 $23.83 $23.83 $23.83 $21.64 0
2019-07-15 $23.90 $23.90 $23.87 $23.88 $21.69 1,305
2019-07-12 $23.83 $23.83 $23.83 $23.83 $21.64 0
2019-07-11 $23.84 $23.84 $23.84 $23.84 $21.65 0
2019-07-10 $23.88 $23.89 $23.80 $23.86 $21.67 11,100
2019-07-09 $23.73 $23.74 $23.64 $23.64 $21.47 4,200
2019-07-08 $23.84 $23.86 $23.73 $23.73 $21.55 4,107
2019-07-05 $23.97 $23.97 $23.93 $23.95 $21.75 4,250
2019-07-03 $24.18 $24.21 $24.15 $24.21 $21.99 4,750
2019-07-02 $24.00 $24.07 $23.88 $23.88 $21.69 32,606
2019-07-01 $24.07 $24.07 $23.94 $23.94 $21.74 650
2019-06-28 $23.90 $23.90 $23.90 $23.90 $21.70 401
2019-06-27 $23.76 $23.76 $23.73 $23.73 $21.55 1,250
2019-06-26 $23.74 $23.74 $23.72 $23.72 $21.54 508
2019-06-25 $23.70 $23.70 $23.70 $23.70 $21.52 200
2019-06-24 $23.84 $23.84 $23.84 $23.84 $21.65 1,051
2019-06-21 $23.81 $23.81 $23.80 $23.80 $21.61 483
2019-06-20 $23.88 $23.88 $23.82 $23.82 $21.63 425
2019-06-19 $23.62 $23.62 $23.61 $23.61 $21.44 451
2019-06-18 $23.51 $23.51 $23.51 $23.51 $21.35 221
2019-06-17 $23.15 $23.15 $23.13 $23.15 $21.02 651
2019-06-14 $23.19 $23.19 $23.19 $23.19 $21.06 450
2019-06-13 $23.36 $23.37 $23.36 $23.37 $21.22 545
2019-06-12 $23.43 $23.43 $23.35 $23.35 $21.21 530
2019-06-11 $23.47 $23.48 $23.47 $23.48 $21.32 450
2019-06-10 $23.69 $23.69 $23.69 $23.69 $21.20 1,968
2019-06-07 $23.65 $23.65 $23.65 $23.65 $21.17 400
2019-06-06 $23.41 $23.43 $23.33 $23.36 $20.91 123,100
2019-06-05 $23.32 $23.33 $23.30 $23.30 $20.85 200
2019-06-04 $23.26 $23.30 $23.24 $23.30 $20.85 300
2019-06-03 $23.02 $23.02 $23.02 $23.02 $20.60 0
2019-05-31 $22.83 $22.83 $22.83 $22.83 $20.44 0
2019-05-30 $23.04 $23.04 $23.04 $23.04 $20.62 0
2019-05-29 $22.91 $22.94 $22.91 $22.94 $20.53 255
2019-05-28 $23.32 $23.33 $23.17 $23.17 $20.74 36,105
2019-05-24 $23.29 $23.36 $23.29 $23.36 $20.91 164
2019-05-23 $23.13 $23.13 $23.09 $23.11 $20.68 1,208
2019-05-22 $23.40 $23.41 $23.28 $23.40 $20.94 1,614,934
2019-05-21 $23.36 $23.42 $23.35 $23.42 $20.96 26,600
2019-05-20 $23.30 $23.30 $23.30 $23.30 $20.85 1
2019-05-17 $23.43 $23.43 $23.43 $23.43 $20.97 200
2019-05-16 $23.55 $23.55 $23.55 $23.55 $21.08 200
2019-05-15 $23.29 $23.36 $23.29 $23.35 $20.90 2,300
2019-05-14 $23.20 $23.24 $23.20 $23.24 $20.80 1,191
2019-05-13 $23.07 $23.07 $23.07 $23.07 $20.65 0
2019-05-10 $23.53 $23.53 $23.53 $23.53 $21.06 1
2019-05-09 $23.29 $23.41 $23.29 $23.41 $20.95 1,103
2019-05-08 $23.53 $23.53 $23.53 $23.53 $21.06 100
2019-05-07 $23.49 $23.49 $23.43 $23.43 $20.97 600
2019-05-06 $23.87 $23.87 $23.87 $23.87 $21.36 0
2019-05-03 $24.02 $24.07 $24.02 $24.07 $21.54 150
2019-05-02 $23.86 $23.86 $23.86 $23.86 $21.36 0
2019-05-01 $24.00 $24.00 $24.00 $24.00 $21.48 311
2019-04-30 $24.12 $24.13 $24.09 $24.13 $21.60 57,200
2019-04-29 $24.04 $24.04 $24.04 $24.04 $21.52 0
2019-04-26 $23.93 $23.93 $23.93 $23.93 $21.42 0
2019-04-25 $23.86 $23.86 $23.86 $23.86 $21.36 100
2019-04-24 $23.93 $23.93 $23.93 $23.93 $21.42 100
2019-04-23 $24.06 $24.18 $24.06 $24.14 $21.60 2,000
2019-04-22 $24.08 $24.08 $24.08 $24.08 $21.55 0
2019-04-18 $24.07 $24.07 $24.07 $24.07 $21.54 0
2019-04-17 $24.15 $24.15 $24.12 $24.12 $21.59 305
2019-04-16 $24.02 $24.02 $24.02 $24.02 $21.50 6
2019-04-15 $24.00 $24.00 $24.00 $24.00 $21.48 0
2019-04-12 $23.96 $23.96 $23.96 $23.96 $21.44 0
2019-04-11 $23.81 $23.81 $23.81 $23.81 $21.31 95
2019-04-10 $23.82 $23.82 $23.81 $23.81 $21.31 361
2019-04-09 $23.72 $23.72 $23.72 $23.72 $21.23 3
2019-04-08 $23.85 $23.85 $23.85 $23.85 $21.35 1
2019-04-05 $23.80 $23.80 $23.80 $23.80 $21.31 118
2019-04-04 $23.79 $23.79 $23.79 $23.79 $21.29 0
2019-04-03 $23.76 $23.83 $23.76 $23.83 $21.33 503
2019-04-02 $23.53 $23.62 $23.53 $23.62 $21.14 2,460
2019-04-01 $23.50 $23.52 $23.47 $23.52 $21.05 3,800
2019-03-29 $23.23 $23.26 $23.23 $23.26 $20.82 398
2019-03-28 $23.16 $23.16 $23.16 $23.16 $20.73 64
2019-03-27 $23.23 $23.27 $23.23 $23.25 $20.81 400
2019-03-26 $23.21 $23.21 $23.21 $23.21 $20.77 100
2019-03-25 $23.11 $23.11 $23.11 $23.11 $20.68 100
2019-03-22 $23.12 $23.12 $23.12 $23.12 $20.69 100
2019-03-21 $23.56 $23.67 $23.56 $23.67 $21.19 9,821
2019-03-20 $23.80 $23.80 $23.71 $23.71 $21.22 377
2019-03-19 $23.81 $23.81 $23.73 $23.73 $21.24 148,450
2019-03-18 $23.64 $23.64 $23.64 $23.64 $21.16 1
2019-03-15 $23.51 $23.51 $23.51 $23.51 $21.04 0
2019-03-14 $23.28 $23.28 $23.28 $23.28 $20.84 0
2019-03-13 $22.92 $22.92 $22.92 $22.92 $20.51 0
2019-03-12 $22.93 $22.93 $22.92 $22.92 $20.51 220
2019-03-11 $22.82 $22.91 $22.82 $22.91 $20.51 1,500
2019-03-08 $22.67 $22.76 $22.67 $22.76 $20.37 501
2019-03-07 $22.76 $22.76 $22.76 $22.76 $20.37 0
2019-03-06 $23.11 $23.11 $23.11 $23.11 $20.68 0
2019-03-05 $23.16 $23.16 $23.16 $23.16 $20.73 0
2019-03-04 $23.24 $23.24 $23.04 $23.12 $20.69 589
2019-03-01 $23.18 $23.18 $23.18 $23.18 $20.75 0
2019-02-28 $23.05 $23.05 $23.05 $23.05 $20.63 0
2019-02-27 $23.03 $23.03 $23.03 $23.03 $20.61 0
2019-02-26 $23.11 $23.11 $23.11 $23.11 $20.68 0
2019-02-25 $22.96 $22.96 $22.93 $22.93 $20.52 900
2019-02-22 $22.88 $22.88 $22.88 $22.88 $20.48 50
2019-02-21 $22.81 $22.81 $22.81 $22.81 $20.42 0
2019-02-20 $22.95 $22.95 $22.90 $22.92 $20.52 1,400
2019-02-19 $22.77 $22.81 $22.76 $22.80 $20.41 55,630
2019-02-15 $22.66 $22.66 $22.66 $22.66 $20.28 1
2019-02-14 $22.36 $22.36 $22.30 $22.35 $20.01 1,753
2019-02-13 $22.33 $22.33 $22.33 $22.33 $19.99 0
2019-02-12 $22.28 $22.31 $22.28 $22.31 $19.97 150
2019-02-11 $22.08 $22.08 $22.04 $22.07 $19.75 600
2019-02-08 $22.12 $22.12 $22.12 $22.12 $19.80 250
2019-02-07 $22.21 $22.21 $22.20 $22.20 $19.87 350
2019-02-06 $22.50 $22.51 $22.50 $22.51 $20.15 200
2019-02-05 $22.58 $22.58 $22.58 $22.58 $20.21 0
2019-02-04 $22.23 $22.38 $22.23 $22.37 $20.02 410
2019-02-01 $22.28 $22.33 $22.27 $22.33 $19.99 3,500
2019-01-31 $22.25 $22.32 $22.24 $22.32 $19.98 6,201
2019-01-30 $22.16 $22.37 $22.16 $22.33 $19.98 500
2019-01-29 $22.18 $22.18 $22.12 $22.12 $19.79 1,200
2019-01-28 $21.99 $22.02 $21.98 $22.02 $19.71 12,084
2019-01-25 $22.06 $22.14 $22.06 $22.09 $19.77 1,400
2019-01-24 $21.83 $21.88 $21.83 $21.86 $19.57 19,400
2019-01-23 $21.93 $21.93 $21.89 $21.89 $19.59 151
2019-01-22 $21.82 $21.82 $21.75 $21.76 $19.48 29,200
2019-01-18 $22.00 $22.06 $22.00 $22.05 $19.74 700
2019-01-17 $21.65 $21.79 $21.65 $21.79 $19.50 4,700
2019-01-16 $21.70 $21.70 $21.66 $21.67 $19.40 602
2019-01-15 $21.57 $21.65 $21.52 $21.64 $19.37 1,400
2019-01-14 $21.60 $21.61 $21.60 $21.60 $19.34 500
2019-01-11 $21.70 $21.73 $21.68 $21.73 $19.45 18,600
2019-01-10 $21.79 $21.83 $21.78 $21.82 $19.53 7,801
2019-01-09 $21.77 $21.77 $21.74 $21.76 $19.48 10,200
2019-01-08 $21.54 $21.58 $21.50 $21.57 $19.31 8,086
2019-01-07 $21.25 $21.41 $21.25 $21.36 $19.12 9,728
2019-01-04 $21.02 $21.30 $21.02 $21.28 $19.05 5,600
2019-01-03 $20.71 $20.71 $20.64 $20.69 $18.51 8,360
2019-01-02 $20.77 $20.85 $20.76 $20.77 $18.59 20,301
2018-12-31 $20.90 $20.95 $20.90 $20.95 $18.75 1,118
2018-12-28 $20.92 $20.99 $20.82 $20.87 $18.68 1,600
2018-12-27 $20.43 $20.65 $20.31 $20.65 $18.48 7,107
2018-12-26 $20.42 $20.79 $20.42 $20.78 $18.60 21,826
2018-12-24 $20.57 $20.59 $20.34 $20.34 $18.20 32,110
2018-12-21 $20.71 $20.71 $20.51 $20.51 $18.36 2,323
2018-12-20 $20.94 $20.95 $20.77 $20.77 $18.59 18,820
2018-12-19 $21.41 $21.46 $21.13 $21.13 $18.69 1,420
2018-12-18 $21.35 $21.36 $21.27 $21.28 $18.82 17,350
2018-12-17 $21.32 $21.32 $21.18 $21.18 $18.74 5,360
2018-12-14 $21.57 $21.57 $21.45 $21.45 $18.98 2,612
2018-12-13 $21.73 $21.73 $21.71 $21.73 $19.22 753
2018-12-12 $21.79 $21.79 $21.75 $21.75 $19.24 5,700
2018-12-11 $21.39 $21.39 $21.39 $21.39 $18.92 303
2018-12-10 $21.45 $21.45 $21.36 $21.37 $18.90 7,700
2018-12-07 $21.61 $21.61 $21.61 $21.61 $19.11 2
2018-12-06 $21.57 $21.61 $21.41 $21.61 $19.11 4,615
2018-12-04 $22.36 $22.36 $22.04 $22.04 $19.50 9,700
2018-12-03 $22.49 $22.49 $22.48 $22.49 $19.89 9,507
2018-11-30 $22.16 $22.25 $22.16 $22.25 $19.68 1,956
2018-11-29 $22.36 $22.39 $22.32 $22.39 $19.81 18,484
2018-11-28 $22.14 $22.43 $22.14 $22.43 $19.84 610
2018-11-27 $22.12 $22.12 $22.12 $22.12 $19.57 2,581
2018-11-26 $22.32 $22.32 $22.32 $22.32 $19.74 101
2018-11-23 $22.02 $22.02 $21.99 $21.99 $19.45 500
2018-11-21 $22.18 $22.19 $22.18 $22.19 $19.63 15,534
2018-11-20 $22.35 $22.35 $22.35 $22.35 $19.77 0
2018-11-19 $22.35 $22.35 $22.35 $22.35 $19.77 5,110
2018-11-16 $22.35 $22.35 $22.35 $22.35 $19.77 10
2018-11-15 $22.16 $22.35 $22.15 $22.35 $19.77 5,650
2018-11-14 $22.49 $22.49 $22.42 $22.42 $19.83 781
2018-11-13 $22.41 $22.41 $22.41 $22.41 $19.82 1,034
2018-11-12 $22.70 $22.70 $22.70 $22.70 $20.08 166
2018-11-09 $22.73 $22.73 $22.64 $22.70 $20.08 8,000
2018-11-08 $23.07 $23.07 $22.84 $22.87 $20.23 20,868
2018-11-07 $23.04 $23.11 $23.01 $23.11 $20.44 1,046
2018-11-06 $22.71 $22.75 $22.71 $22.75 $20.12 9,012
2018-11-05 $22.85 $22.85 $22.85 $22.85 $20.21 10
2018-11-02 $22.83 $22.85 $22.74 $22.85 $20.21 23,310
2018-11-01 $22.71 $22.71 $22.71 $22.71 $20.09 10,024
2018-10-31 $22.46 $22.46 $22.46 $22.46 $19.87 100
2018-10-30 $22.10 $22.20 $22.10 $22.20 $19.64 16,400
2018-10-29 $22.36 $22.36 $22.05 $22.05 $19.50 24,853
2018-10-26 $21.80 $22.03 $21.80 $22.03 $19.49 2,100
2018-10-25 $22.10 $22.22 $22.10 $22.14 $19.58 10,614
2018-10-24 $22.38 $22.38 $21.84 $21.84 $19.32 400
2018-10-23 $22.24 $22.46 $22.24 $22.46 $19.87 650
2018-10-22 $22.68 $22.69 $22.64 $22.64 $20.03 1,884
2018-10-19 $22.75 $22.88 $22.75 $22.79 $20.16 5,363
2018-10-18 $22.90 $22.90 $22.59 $22.59 $19.98 500
2018-10-17 $22.97 $22.97 $22.97 $22.97 $20.32 5,500
2018-10-16 $23.15 $23.15 $23.15 $23.15 $20.48 945
2018-10-15 $22.83 $22.90 $22.82 $22.84 $20.20 12,759
2018-10-12 $22.92 $22.92 $22.69 $22.69 $20.07 7,375
2018-10-11 $22.78 $22.97 $22.77 $22.77 $20.14 18,134
2018-10-10 $23.40 $23.40 $23.23 $23.23 $20.55 500
2018-10-09 $23.40 $23.46 $23.36 $23.46 $20.75 201,800
2018-10-08 $23.43 $23.52 $23.43 $23.52 $20.80 823
2018-10-05 $23.82 $23.82 $23.74 $23.74 $21.00 2,290
2018-10-04 $23.87 $23.92 $23.87 $23.92 $21.16 4,560
2018-10-03 $24.33 $24.33 $24.28 $24.28 $21.48 8,400
2018-10-02 $24.15 $24.19 $24.14 $24.14 $21.35 322
2018-10-01 $24.42 $24.42 $24.42 $24.42 $21.60 1,000
2018-09-28 $24.29 $24.29 $24.29 $24.29 $21.49 200
2018-09-27 $24.59 $24.59 $24.59 $24.59 $21.75 100
2018-09-26 $24.67 $24.76 $24.67 $24.67 $21.82 1,400
2018-09-25 $24.78 $24.78 $24.69 $24.70 $21.85 2,426
2018-09-24 $24.73 $24.73 $24.57 $24.57 $21.73 1,156
2018-09-21 $24.66 $24.66 $24.66 $24.66 $21.81 2,500
2018-09-20 $24.69 $24.72 $24.67 $24.67 $21.82 700
2018-09-19 $24.23 $24.26 $24.23 $24.26 $21.46 6,500
2018-09-18 $24.19 $24.24 $24.19 $24.21 $21.41 4,885
2018-09-17 $24.06 $24.06 $24.06 $24.06 $21.28 155
2018-09-14 $24.02 $24.02 $24.02 $24.02 $21.25 121
2018-09-13 $24.10 $24.10 $24.09 $24.09 $21.31 25,100
2018-09-12 $23.75 $23.75 $23.75 $23.75 $21.00 0
2018-09-11 $23.75 $23.75 $23.75 $23.75 $21.00 0
2018-09-10 $23.75 $23.75 $23.75 $23.75 $21.00 200
2018-09-07 $23.50 $23.50 $23.50 $23.50 $20.79 975
2018-09-06 $23.95 $23.95 $23.95 $23.95 $21.18 0
2018-09-05 $23.95 $23.95 $23.95 $23.95 $21.18 1,600
2018-09-04 $23.85 $23.85 $23.85 $23.85 $21.10 7,601
2018-08-31 $24.28 $24.28 $24.28 $24.28 $21.48 100
2018-08-30 $24.50 $24.50 $24.50 $24.50 $21.67 9,700
2018-08-29 $24.63 $24.63 $24.62 $24.62 $21.78 501,000
2018-08-28 $24.69 $24.69 $24.69 $24.69 $21.84 911
2018-08-27 $24.53 $24.53 $24.53 $24.53 $21.70 702
2018-08-24 $24.14 $24.14 $24.14 $24.14 $21.35 0
2018-08-23 $24.14 $24.14 $24.14 $24.14 $21.35 5,900
2018-08-22 $24.26 $24.26 $24.26 $24.26 $21.46 208
2018-08-21 $24.20 $24.28 $24.20 $24.28 $21.47 1,890
2018-08-20 $23.90 $23.90 $23.90 $23.90 $21.14 6,300
2018-08-17 $23.67 $23.67 $23.65 $23.65 $20.92 9,416
2018-08-16 $23.67 $23.67 $23.67 $23.67 $20.94 3,100
2018-08-15 $23.37 $23.37 $23.37 $23.37 $20.67 3,827
2018-08-14 $23.85 $23.85 $23.85 $23.85 $21.10 3,001
2018-08-13 $23.92 $23.97 $23.86 $23.86 $21.11 1,728
2018-08-10 $24.06 $24.07 $23.99 $23.99 $21.22 4,328
2018-08-09 $24.59 $24.65 $24.59 $24.59 $21.75 6,768
2018-08-08 $24.60 $24.60 $24.60 $24.60 $21.76 1,600
2018-08-07 $24.76 $24.76 $24.61 $24.61 $21.77 6,600
2018-08-06 $24.46 $24.48 $24.44 $24.48 $21.65 721
2018-08-03 $24.42 $24.58 $24.42 $24.58 $21.74 2,313
2018-08-02 $24.50 $24.54 $24.50 $24.54 $21.71 900
2018-08-01 $24.78 $24.78 $24.75 $24.75 $21.89 6,402
2018-07-31 $25.08 $25.08 $25.02 $25.02 $22.13 1,944
2018-07-30 $24.89 $24.89 $24.89 $24.89 $22.02 200
2018-07-27 $24.89 $24.89 $24.89 $24.89 $22.02 400
2018-07-26 $24.73 $24.73 $24.73 $24.73 $21.87 11,300
2018-07-25 $24.66 $24.88 $24.60 $24.88 $22.01 876
2018-07-24 $24.79 $24.79 $24.62 $24.62 $21.78 260
2018-07-23 $24.54 $24.54 $24.54 $24.54 $21.71 1,000
2018-07-20 $24.58 $24.58 $24.51 $24.51 $21.68 95,960
2018-07-19 $24.36 $24.36 $24.36 $24.36 $21.55 10,401
2018-07-18 $24.47 $24.48 $24.47 $24.48 $21.65 617
2018-07-17 $24.42 $24.57 $24.42 $24.57 $21.73 5,394
2018-07-16 $24.50 $24.52 $24.48 $24.52 $21.69 97,407
2018-07-13 $24.48 $24.48 $24.44 $24.45 $21.62 4,847
2018-07-12 $24.44 $24.44 $24.44 $24.44 $21.62 10,302
2018-07-11 $24.50 $24.50 $24.50 $24.50 $21.67 1,300
2018-07-10 $24.59 $24.59 $24.59 $24.59 $21.75 0
2018-07-09 $24.57 $24.60 $24.57 $24.59 $21.75 9,933
2018-07-06 $24.36 $24.56 $24.36 $24.56 $21.72 1,101
2018-07-05 $24.36 $24.36 $24.36 $24.36 $21.55 2,662
2018-07-03 $24.11 $24.11 $24.11 $24.11 $21.33 4,040
2018-07-02 $23.88 $23.88 $23.88 $23.88 $21.12 500
2018-06-29 $24.24 $24.24 $24.17 $24.17 $21.37 570
2018-06-28 $23.81 $23.91 $23.76 $23.91 $21.15 1,832
2018-06-27 $24.14 $24.14 $24.00 $24.00 $21.23 19,651
2018-06-26 $23.93 $23.93 $23.93 $23.93 $21.17 2,152
2018-06-25 $24.09 $24.09 $24.02 $24.06 $21.28 1,386
2018-06-22 $24.48 $24.49 $24.48 $24.49 $21.66 19,950
2018-06-21 $24.13 $24.13 $24.13 $24.13 $21.34 40,500
2018-06-20 $24.86 $24.86 $24.86 $24.86 $21.99 0
2018-06-19 $24.86 $24.86 $24.86 $24.86 $21.51 46,400
2018-06-18 $24.88 $24.88 $24.86 $24.86 $21.51 2,313
2018-06-15 $25.26 $25.26 $25.26 $25.26 $21.85 300
2018-06-14 $25.52 $25.52 $25.52 $25.52 $22.08 0
2018-06-13 $25.52 $25.52 $25.52 $25.52 $22.08 500
2018-06-12 $25.51 $25.51 $25.44 $25.44 $22.01 1,100
2018-06-11 $25.51 $25.61 $25.51 $25.61 $22.15 4,452
2018-06-08 $25.26 $25.27 $25.20 $25.27 $21.86 3,100
2018-06-07 $25.48 $25.48 $25.39 $25.48 $22.04 16,582
2018-06-06 $25.47 $25.47 $25.47 $25.47 $22.03 1,510
2018-06-05 $25.20 $25.24 $25.18 $25.24 $21.83 12,151
2018-06-04 $25.24 $25.31 $25.24 $25.31 $21.89 3,153
2018-06-01 $25.11 $25.23 $25.11 $25.23 $21.83 1,428
2018-05-31 $25.11 $25.11 $24.99 $24.99 $21.62 1,943
2018-05-30 $24.94 $25.11 $24.94 $25.11 $21.72 2,342
2018-05-29 $24.87 $24.90 $24.75 $24.88 $21.52 1,110
2018-05-25 $25.38 $25.38 $25.24 $25.24 $21.83 1,200
2018-05-24 $25.45 $25.45 $25.42 $25.42 $21.99 2,527
2018-05-23 $25.60 $25.60 $25.60 $25.60 $22.15 502
2018-05-22 $26.12 $26.12 $26.05 $26.05 $22.54 3,538
2018-05-21 $25.96 $25.96 $25.96 $25.96 $22.46 2,900
2018-05-18 $25.84 $25.84 $25.84 $25.84 $22.35 1,500
2018-05-17 $25.92 $25.92 $25.92 $25.92 $22.42 2,000
2018-05-16 $25.82 $25.85 $25.70 $25.70 $22.23 6,506
2018-05-15 $25.81 $25.83 $25.81 $25.83 $22.35 972
2018-05-14 $26.06 $26.06 $25.93 $25.93 $22.43 2,738
2018-05-11 $25.97 $25.97 $25.93 $25.96 $22.46 17,100
2018-05-10 $25.95 $25.95 $25.95 $25.95 $22.45 700
2018-05-09 $25.71 $25.71 $25.70 $25.70 $22.23 1,600
2018-05-08 $25.55 $25.55 $25.55 $25.55 $22.10 2,802
2018-05-07 $25.75 $25.75 $25.75 $25.75 $22.28 2,800
2018-05-04 $25.50 $25.50 $25.50 $25.50 $22.06 585
2018-05-03 $25.57 $25.64 $25.48 $25.64 $22.18 1,538
2018-05-02 $25.66 $25.68 $25.65 $25.67 $22.21 3,219
2018-05-01 $25.37 $25.37 $25.37 $25.37 $21.95 893
2018-04-30 $25.75 $25.75 $25.66 $25.66 $22.20 993
2018-04-27 $25.68 $25.79 $25.68 $25.78 $22.30 491
2018-04-26 $25.66 $25.80 $25.60 $25.80 $22.32 3,173
2018-04-25 $25.44 $25.61 $25.44 $25.61 $22.15 629
2018-04-24 $25.86 $25.86 $25.78 $25.80 $22.32 1,794
2018-04-23 $25.74 $25.83 $25.74 $25.82 $22.34 17,991
2018-04-20 $25.81 $25.88 $25.81 $25.88 $22.39 2,596
2018-04-19 $25.96 $25.96 $25.92 $25.92 $22.42 855
2018-04-18 $26.04 $26.04 $26.04 $26.04 $22.53 303
2018-04-17 $25.80 $25.94 $25.80 $25.94 $22.44 70,444
2018-04-16 $25.73 $25.77 $25.73 $25.77 $22.29 1,744
2018-04-13 $25.70 $25.70 $25.68 $25.68 $22.21 3,000
2018-04-12 $25.57 $25.71 $25.55 $25.71 $22.24 13,966
2018-04-11 $25.67 $25.67 $25.55 $25.55 $22.10 3,625
2018-04-10 $25.68 $25.72 $25.61 $25.63 $22.17 7,019
2018-04-09 $25.39 $25.39 $25.37 $25.37 $21.95 2,500
2018-04-06 $25.20 $25.26 $25.08 $25.17 $21.77 2,807
2018-04-05 $25.26 $25.26 $25.26 $25.26 $21.85 806
2018-04-04 $24.76 $25.04 $24.76 $25.04 $21.66 15,300
2018-04-03 $24.95 $24.95 $24.95 $24.95 $21.58 800
2018-04-02 $24.97 $25.06 $24.73 $24.73 $21.39 3,817
2018-03-29 $25.08 $25.12 $25.08 $25.12 $21.73 1,176
2018-03-28 $24.99 $25.11 $24.93 $24.93 $21.57 2,663
2018-03-27 $25.05 $25.06 $24.61 $24.61 $21.29 12,769
2018-03-26 $24.93 $24.93 $24.77 $24.87 $21.51 3,027
2018-03-23 $24.79 $24.79 $24.79 $24.79 $21.44 1,004
2018-03-22 $24.84 $24.85 $24.69 $24.69 $21.36 768
2018-03-21 $25.19 $25.19 $25.19 $25.19 $21.79 4,000
2018-03-20 $25.19 $25.23 $25.19 $25.23 $21.83 983
2018-03-19 $25.24 $25.24 $25.23 $25.23 $21.83 2,986
2018-03-16 $25.38 $25.38 $25.36 $25.36 $21.94 2,800
2018-03-15 $25.35 $25.35 $25.34 $25.34 $21.92 2,439
2018-03-14 $25.35 $25.35 $25.32 $25.34 $21.92 4,310
2018-03-13 $25.49 $25.49 $25.30 $25.30 $21.89 702
2018-03-12 $25.47 $25.47 $25.47 $25.47 $22.03 1,650
2018-03-09 $25.43 $25.43 $25.43 $25.43 $22.00 1,753
2018-03-08 $25.31 $25.31 $25.31 $25.31 $21.89 3,000
2018-03-07 $25.21 $25.21 $25.20 $25.20 $21.80 601
2018-03-06 $25.21 $25.21 $25.21 $25.21 $21.81 901
2018-03-05 $25.00 $25.00 $25.00 $25.00 $21.63 4,262
2018-03-02 $24.73 $24.73 $24.73 $24.73 $21.39 1,376
2018-03-01 $25.03 $25.04 $24.95 $24.95 $21.58 2,602
2018-02-28 $25.31 $25.31 $25.31 $25.31 $21.89 262
2018-02-27 $25.48 $25.48 $25.41 $25.41 $21.98 3,794
2018-02-26 $25.70 $25.84 $25.70 $25.83 $22.34 33,898
2018-02-23 $25.57 $25.57 $25.57 $25.57 $22.12 0
2018-02-22 $25.56 $25.57 $25.56 $25.57 $22.12 2,100
2018-02-21 $25.52 $25.59 $25.52 $25.53 $22.09 2,315
2018-02-20 $25.58 $25.58 $25.53 $25.53 $22.09 993
2018-02-16 $25.77 $25.86 $25.77 $25.86 $22.37 1,600
2018-02-15 $25.59 $25.62 $25.59 $25.61 $22.15 2,570
2018-02-14 $25.32 $25.51 $25.32 $25.51 $22.07 1,940
2018-02-13 $25.05 $25.06 $25.05 $25.05 $21.67 617
2018-02-12 $25.00 $25.10 $24.97 $25.10 $21.71 5,220
2018-02-09 $24.90 $24.90 $24.29 $24.54 $21.23 3,627
2018-02-08 $25.25 $25.25 $24.75 $24.75 $21.41 11,043
2018-02-07 $25.70 $25.70 $25.34 $25.34 $21.92 6,464
2018-02-06 $24.94 $25.53 $24.94 $25.53 $22.09 4,303
2018-02-05 $25.85 $25.88 $25.03 $25.03 $21.65 11,840
2018-02-02 $26.55 $26.55 $26.24 $26.24 $22.70 4,305
2018-02-01 $26.78 $26.78 $26.78 $26.78 $23.17 552
2018-01-31 $26.90 $26.90 $26.81 $26.81 $23.19 1,706
2018-01-30 $26.84 $26.84 $26.83 $26.83 $23.21 2,075
2018-01-29 $27.04 $27.04 $26.91 $26.91 $23.28 18,097
2018-01-26 $27.17 $27.22 $27.15 $27.21 $23.54 1,019
2018-01-25 $27.17 $27.18 $27.00 $27.00 $23.36 121,728
2018-01-24 $27.28 $27.28 $27.11 $27.19 $23.52 6,377
2018-01-23 $27.00 $27.05 $26.98 $27.05 $23.40 9,998
2018-01-22 $26.86 $27.00 $26.78 $27.00 $23.36 53,983
2018-01-19 $26.75 $26.77 $26.75 $26.77 $23.16 760
2018-01-18 $26.65 $26.67 $26.63 $26.67 $23.07 1,029
2018-01-17 $26.52 $26.77 $26.52 $26.71 $23.11 17,760
2018-01-16 $26.64 $26.64 $26.62 $26.62 $23.03 5,402
2018-01-12 $26.45 $26.49 $26.44 $26.49 $22.92 1,673
2018-01-11 $26.20 $26.21 $26.20 $26.21 $22.67 4,151
2018-01-10 $26.00 $26.00 $26.00 $26.00 $22.49 9
2018-01-09 $26.00 $26.00 $26.00 $26.00 $22.49 301
2018-01-08 $26.02 $26.02 $26.02 $26.02 $22.51 126
2018-01-05 $26.04 $26.16 $26.03 $26.16 $22.63 15,840
2018-01-04 $25.99 $25.99 $25.99 $25.99 $22.48 1,624
2018-01-03 $25.66 $25.75 $25.63 $25.72 $22.25 12,374
2018-01-02 $25.56 $25.60 $25.53 $25.60 $22.15 29,720
2017-12-29 $25.51 $25.51 $25.51 $25.51 $22.06 301
2017-12-28 $25.47 $25.47 $25.46 $25.46 $22.02 5,670
2017-12-27 $25.39 $25.39 $25.38 $25.38 $21.95 1,300
2017-12-26 $25.37 $25.39 $25.36 $25.37 $21.95 900
2017-12-22 $25.28 $25.31 $25.28 $25.31 $21.89 297
2017-12-21 $25.35 $25.35 $25.35 $25.35 $21.93 400
2017-12-20 $25.18 $25.18 $25.18 $25.18 $21.78 12,100
2017-12-19 $25.32 $25.36 $25.32 $25.34 $21.92 1,800
2017-12-18 $25.39 $25.39 $25.36 $25.36 $21.93 3,257,600
2017-12-15 $24.91 $24.91 $24.91 $24.91 $21.54 1,500
2017-12-14 $25.08 $25.08 $25.08 $25.08 $21.69 913,600
2017-12-13 $24.93 $24.93 $24.93 $24.93 $21.56 0
2017-12-12 $24.93 $24.93 $24.93 $24.93 $21.56 0
2017-12-11 $24.93 $24.93 $24.93 $24.93 $21.56 0
2017-12-08 $24.93 $24.93 $24.93 $24.93 $21.56 1
2017-12-07 $24.93 $24.93 $24.93 $24.93 $21.56 5
2017-12-06 $24.89 $24.94 $24.89 $24.93 $21.56 996
2017-12-05 $25.17 $25.17 $25.17 $25.17 $21.77 0
2017-12-04 $25.17 $25.17 $25.17 $25.17 $21.77 50
2017-12-01 $25.17 $25.17 $25.17 $25.17 $21.77 0
2017-11-30 $25.17 $25.17 $25.17 $25.17 $21.77 0
2017-11-29 $25.17 $25.17 $25.17 $25.17 $21.77 995
2017-11-28 $25.14 $25.14 $25.14 $25.14 $21.74 0
2017-11-27 $25.14 $25.14 $25.14 $25.14 $21.74 450
2017-11-24 $24.64 $24.64 $24.64 $24.64 $21.31 0
2017-11-22 $24.64 $24.64 $24.64 $24.64 $21.31 0
2017-11-21 $24.64 $24.64 $24.64 $24.64 $21.31 0
2017-11-20 $24.64 $24.64 $24.64 $24.64 $21.31 35
2017-11-17 $24.64 $24.64 $24.64 $24.64 $21.31 0
2017-11-16 $24.64 $24.64 $24.64 $24.64 $21.31 0
2017-11-15 $24.64 $24.64 $24.64 $24.64 $21.31 0
2017-11-14 $24.64 $24.64 $24.64 $24.64 $21.31 40
2017-11-13 $24.62 $24.64 $24.62 $24.64 $21.31 2,710
2017-11-10 $24.88 $24.88 $24.88 $24.88 $21.52 0
2017-11-09 $24.88 $24.88 $24.88 $24.88 $21.52 0
2017-11-08 $24.88 $24.88 $24.88 $24.88 $21.52 204
2017-11-07 $24.99 $24.99 $24.99 $24.99 $21.61 1,000
2017-11-06 $25.06 $25.14 $25.06 $25.14 $21.74 1,101

Franklin FTSE Europe ETF (FLEE) News Headlines

Recent Franklin FTSE Europe ETF (FLEE) News
Similar Companies to Franklin FTSE Europe ETF (FLEE) 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.