Franklin FTSE Europe Hedged ETF (FLEH) Exchange: NYSE ARCA

Data as of April 26, 2024

$25.01 ($-0.47) -1.85%

Franklin FTSE Europe Hedged ETF - Daily Information
Click for more stock information on Franklin FTSE Europe Hedged ETF.
Daily Information Data
Date April 26, 2024
Open $25.00
Previous Close $25.01
High $25.01
Low $25.00
Adjusted Open $25.00
Previous Adjusted Close $25.01
Adjusted High $25.01
Adjusted Low $25.00

About Franklin FTSE Europe Hedged ETF (FLEH)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Developed Europe Capped Hedged Index and in depositary receipts representing such securities, including indirectly through the Franklin FTSE Europe ETF (Underlying Fund). The FTSE Developed Europe Capped Hedged 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 Hedged Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Developed Europe Capped Hedged Index’s weight. The FTSE Developed Europe Capped Hedged Index is based on the FTSE Developed Europe Hedged to USD 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 Hedged to USD 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. The FTSE Developed Europe Capped Hedged Index incorporates a hedge against the currency risk of the securities included in the FTSE Developed Europe Capped Hedged Index against the U.S. dollar. As of May 29, 2020, the FTSE Developed Europe Capped Hedged Index was comprised of 602 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 Hedged 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 Hedged 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 Hedged Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Developed Europe Capped Hedged Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Developed Europe Capped Hedged 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 Hedged Index, but may not track the FTSE Developed Europe Capped Hedged Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Developed Europe Capped Hedged 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 Hedged Index, including securities that resemble those included in the FTSE Developed Europe Capped Hedged Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The FTSE Developed Europe Capped Hedged Index incorporates a hedge against non-U.S. currency fluctuations by reflecting the impact of rolling monthly currency forward contracts on the currencies represented in the FTSE Developed Europe Capped Hedged Index (the "hedge impact"). The return of the FTSE Developed Europe Capped Hedged Index is calculated as the sum of the return of the corresponding unhedged index denominated in U.S. dollars plus the hedge impact. The FTSE Developed Europe Capped Hedged Index is calculated as if it sells forward the total value of the non-U.S. dollar denominated securities included in the FTSE Developed Europe Capped Hedged Index at a one-month forward rate to effectively create a hedge against fluctuations in the relative value of each of the component currencies in relation to the U.S. dollar. The hedge is reset on a monthly basis by simulating the setting up of a similar transaction in which the notional amount of the forwards sold represents the new month-end value of the non-U.S. dollar denominated securities included in the FTSE Developed Europe Capped Hedged Index. No adjustment to the hedge is made during the month to account for changes in the FTSE Developed Europe Capped Hedged Index due to price movement of securities, corporate events, additions, deletions or any other changes (i.e., the amount hedged is kept constant over the whole month). The FTSE Developed Europe Capped Hedged Index is designed to have higher returns than an equivalent unhedged index when the component currencies are weakening relative to the U.S. dollar. Conversely, the FTSE Developed Europe Capped Hedged Index will have lower returns than an equivalent unhedged index when the component currencies are rising relative to the U.S. dollar.The Fund intends to enter into monthly foreign currency forward contracts and/or currency futures contracts designed to offset the Fund's exposure to the component currencies, in order to seek to replicate the hedge impact incorporated in the calculation of the FTSE Developed Europe Capped Hedged Index. The Fund's exposure to foreign currency forward contracts and currency futures contracts is based on the aggregate exposure of the Fund to the component currencies.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 Hedged Index is concentrated.

Historical Stock Data for Franklin FTSE Europe Hedged ETF (FLEH)

Date Open High Low Close Adj.Close Volume
2024-04-12 $25.00 $25.01 $25.00 $25.01 $25.01 276
2024-04-11 $25.23 $25.50 $25.23 $25.48 $25.48 782
2024-04-10 $25.45 $25.49 $25.40 $25.49 $25.49 881
2024-04-09 $26.00 $26.00 $25.76 $25.84 $25.84 2,755
2024-04-08 $25.89 $25.95 $25.89 $25.95 $25.95 558
2024-04-05 $25.81 $25.81 $25.79 $25.80 $25.80 524
2024-04-04 $26.05 $26.16 $25.74 $25.74 $25.74 847
2024-04-03 $25.84 $26.06 $25.84 $25.99 $25.99 261
2024-04-02 $25.89 $25.89 $25.73 $25.79 $25.79 709
2024-04-01 $25.98 $26.27 $25.98 $26.13 $26.13 2,092
2024-03-28 $26.01 $26.06 $25.99 $26.05 $26.05 4,024
2024-03-27 $26.10 $26.15 $26.10 $26.15 $26.15 506
2024-03-26 $25.97 $26.07 $25.97 $26.01 $26.01 1,135
2024-03-25 $25.88 $26.02 $25.88 $25.94 $25.94 2,363
2024-03-22 $25.74 $25.84 $25.73 $25.81 $25.81 4,598
2024-03-21 $25.99 $25.99 $25.90 $25.93 $25.93 2,870
2024-03-20 $25.29 $25.96 $25.29 $25.96 $25.96 2,104
2024-03-19 $25.49 $25.70 $25.49 $25.66 $25.66 4,497
2024-03-18 $25.68 $25.69 $25.60 $25.60 $25.60 1,771
2024-03-15 $25.68 $25.71 $25.63 $25.67 $25.67 2,264
2024-03-14 $25.80 $25.80 $25.64 $25.64 $25.64 573
2024-03-13 $25.87 $25.87 $25.87 $25.87 $25.87 60
2024-03-12 $25.51 $25.76 $25.51 $25.76 $25.76 1,247
2024-03-11 $25.56 $25.56 $25.44 $25.50 $25.50 720
2024-03-08 $25.84 $26.02 $25.57 $25.57 $25.57 4,523
2024-03-07 $25.75 $25.75 $25.75 $25.75 $25.75 204
2024-03-06 $25.32 $25.40 $25.30 $25.37 $25.37 796
2024-03-05 $25.11 $25.11 $24.98 $25.01 $25.01 10,473
2024-03-04 $25.08 $26.16 $24.75 $24.75 $24.75 23,527
2024-03-01 $25.03 $25.17 $25.03 $25.17 $25.17 2,208
2024-02-29 $25.09 $25.20 $25.09 $25.18 $25.18 4,172
2024-02-28 $24.93 $25.03 $24.93 $25.02 $25.02 620
2024-02-27 $25.03 $25.12 $25.03 $25.09 $25.09 1,769
2024-02-26 $25.09 $25.10 $25.02 $25.03 $25.03 2,673
2024-02-23 $24.95 $25.00 $24.95 $25.00 $25.00 2,231
2024-02-22 $24.87 $24.96 $24.85 $24.96 $24.96 3,947
2024-02-21 $24.64 $24.70 $24.56 $24.64 $24.64 1,279
2024-02-20 $24.91 $24.91 $24.46 $24.55 $24.55 3,076
2024-02-16 $24.45 $24.47 $24.38 $24.39 $24.39 2,256
2024-02-15 $24.27 $24.49 $24.27 $24.43 $24.43 2,904
2024-02-14 $24.21 $24.21 $24.04 $24.17 $24.17 1,974
2024-02-13 $24.13 $24.13 $23.87 $23.87 $23.87 1,154
2024-02-12 $24.42 $24.58 $24.26 $24.32 $24.32 4,646
2024-02-09 $24.25 $24.31 $24.25 $24.30 $24.30 2,555
2024-02-08 $24.23 $24.23 $24.16 $24.20 $24.20 2,545
2024-02-07 $24.04 $24.09 $24.02 $24.09 $24.09 498
2024-02-06 $24.17 $24.21 $24.09 $24.20 $24.20 2,298
2024-02-05 $23.94 $24.07 $23.88 $23.98 $23.98 3,136
2024-02-02 $24.00 $24.10 $24.00 $24.10 $24.10 509
2024-02-01 $24.24 $24.30 $24.24 $24.30 $24.30 820
2024-01-31 $24.31 $24.49 $24.08 $24.08 $24.08 1,121
2024-01-30 $24.27 $24.27 $24.27 $24.27 $24.27 183
2024-01-29 $24.29 $24.29 $24.07 $24.26 $24.26 3,686
2024-01-26 $24.15 $24.23 $24.15 $24.19 $24.19 1,284
2024-01-25 $23.79 $24.00 $23.79 $24.00 $24.00 2,746
2024-01-24 $23.94 $24.05 $23.92 $23.92 $23.92 3,261
2024-01-23 $23.63 $23.63 $23.50 $23.55 $23.55 1,647
2024-01-22 $23.57 $23.71 $23.57 $23.62 $23.62 1,121
2024-01-19 $23.47 $23.62 $23.47 $23.60 $23.60 6,639
2024-01-18 $23.52 $23.52 $23.52 $23.52 $23.52 372
2024-01-17 $23.25 $23.33 $23.14 $23.32 $23.32 2,454
2024-01-16 $23.56 $23.58 $23.40 $23.44 $23.44 3,426
2024-01-12 $23.93 $23.93 $23.84 $23.85 $23.85 534
2024-01-11 $23.94 $23.94 $23.59 $23.81 $23.81 543
2024-01-10 $23.70 $23.92 $23.70 $23.86 $23.86 614
2024-01-09 $23.75 $23.81 $23.72 $23.76 $23.76 1,227
2024-01-08 $24.22 $24.22 $23.89 $23.99 $23.99 1,645
2024-01-05 $23.70 $23.70 $23.70 $23.70 $23.70 274
2024-01-04 $23.73 $23.73 $23.71 $23.71 $23.71 388
2024-01-03 $23.58 $23.63 $23.58 $23.59 $23.59 14,252
2024-01-02 $23.90 $24.00 $23.89 $23.89 $23.89 7,778
2023-12-29 $24.40 $24.41 $24.25 $24.25 $24.25 13,168
2023-12-28 $24.34 $24.35 $24.25 $24.27 $24.27 3,313
2023-12-27 $24.32 $24.44 $24.32 $24.39 $24.39 4,353
2023-12-26 $23.99 $24.30 $23.99 $24.29 $24.29 4,102
2023-12-22 $24.05 $24.61 $23.84 $24.14 $24.14 14,423
2023-12-21 $24.07 $24.19 $24.00 $24.15 $24.15 5,684
2023-12-20 $24.06 $24.14 $23.80 $23.80 $23.80 1,179
2023-12-19 $23.87 $24.11 $23.87 $24.10 $24.10 3,916
2023-12-18 $23.87 $23.98 $23.81 $23.88 $23.88 7,453
2023-12-15 $24.09 $24.09 $23.97 $23.97 $23.97 1,699
2023-12-14 $24.46 $24.70 $24.46 $24.58 $24.14 3,751
2023-12-13 $24.21 $24.37 $23.90 $24.37 $23.94 37,909
2023-12-12 $24.02 $24.08 $24.01 $24.05 $23.62 6,022
2023-12-11 $23.95 $24.01 $23.95 $24.01 $23.58 343
2023-12-08 $23.84 $23.96 $23.84 $23.96 $23.96 2,336
2023-12-07 $23.68 $23.82 $23.68 $23.80 $23.80 1,488
2023-12-06 $23.92 $23.92 $23.67 $23.67 $23.67 997
2023-12-05 $23.65 $23.74 $23.62 $23.74 $23.74 944
2023-12-04 $23.62 $23.67 $23.54 $23.67 $23.67 1,861
2023-12-01 $23.02 $24.00 $22.90 $23.79 $23.79 35,856
2023-11-30 $23.68 $23.68 $23.55 $23.57 $23.57 1,966
2023-11-29 $23.51 $23.71 $23.51 $23.67 $23.67 5,157
2023-11-28 $23.45 $23.51 $23.45 $23.51 $23.51 1,184
2023-11-27 $23.58 $23.58 $23.52 $23.52 $23.52 679
2023-11-24 $23.41 $23.55 $23.41 $23.55 $23.55 408
2023-11-22 $23.27 $23.30 $23.20 $23.30 $23.30 1,998
2023-11-21 $23.29 $23.29 $23.29 $23.29 $23.29 19
2023-11-20 $23.45 $23.52 $23.36 $23.45 $23.45 3,118
2023-11-17 $23.26 $23.31 $23.26 $23.31 $23.31 709
2023-11-16 $23.11 $23.11 $23.03 $23.03 $23.03 1,016
2023-11-15 $23.13 $23.13 $23.07 $23.07 $23.07 2,281
2023-11-14 $22.58 $22.98 $22.58 $22.98 $22.98 1,560
2023-11-13 $22.06 $22.30 $22.06 $22.29 $22.29 627
2023-11-10 $22.02 $22.22 $22.02 $22.22 $22.22 2,356
2023-11-09 $22.19 $22.31 $22.07 $22.07 $22.07 2,036
2023-11-08 $22.07 $22.22 $21.96 $22.05 $22.05 11,543
2023-11-07 $21.79 $21.94 $21.79 $21.94 $21.94 1,733
2023-11-06 $22.02 $22.02 $21.91 $21.96 $21.96 7,629
2023-11-03 $22.11 $22.14 $22.08 $22.14 $22.14 1,032
2023-11-02 $21.89 $22.87 $20.01 $21.80 $21.80 122,108
2023-11-01 $21.34 $21.45 $21.21 $21.45 $21.45 5,547
2023-10-31 $21.17 $21.23 $21.17 $21.23 $21.23 1,379
2023-10-30 $21.09 $21.10 $20.92 $21.10 $21.10 3,416
2023-10-27 $21.02 $21.02 $20.51 $20.85 $20.85 4,763
2023-10-26 $20.98 $21.00 $20.98 $21.00 $21.00 147
2023-10-25 $21.11 $21.18 $21.10 $21.10 $21.10 906
2023-10-24 $21.21 $21.24 $21.21 $21.24 $21.24 700
2023-10-23 $21.00 $21.16 $21.00 $21.16 $21.16 1,059
2023-10-20 $21.07 $21.07 $21.07 $21.07 $21.07 32
2023-10-19 $21.38 $21.38 $21.25 $21.26 $21.26 5,382
2023-10-18 $21.42 $21.44 $21.37 $21.38 $21.38 4,612
2023-10-17 $21.39 $21.65 $21.39 $21.64 $21.64 3,166
2023-10-16 $21.68 $21.78 $21.66 $21.78 $21.78 2,754
2023-10-13 $21.48 $21.48 $21.46 $21.46 $21.46 281
2023-10-12 $22.08 $22.08 $21.75 $21.75 $21.75 892
2023-10-11 $22.15 $22.15 $21.95 $22.08 $22.08 1,886
2023-10-10 $22.01 $22.01 $21.79 $21.93 $21.93 3,909
2023-10-09 $21.53 $21.64 $21.49 $21.64 $21.64 546
2023-10-06 $21.70 $21.82 $21.70 $21.81 $21.81 1,543
2023-10-05 $21.35 $21.49 $21.35 $21.49 $21.49 1,029
2023-10-04 $21.41 $21.43 $21.35 $21.43 $21.43 1,467
2023-10-03 $21.33 $21.33 $21.17 $21.24 $21.24 3,421
2023-10-02 $21.64 $21.64 $21.48 $21.48 $21.48 3,882
2023-09-29 $22.00 $22.00 $21.88 $21.88 $21.88 1,418
2023-09-28 $21.72 $21.89 $21.72 $21.89 $21.89 1,204
2023-09-27 $21.72 $21.72 $21.39 $21.58 $21.58 14,721
2023-09-26 $21.78 $21.80 $21.69 $21.69 $21.69 1,813
2023-09-25 $22.01 $22.03 $21.89 $22.03 $22.03 5,126
2023-09-22 $22.36 $22.41 $22.18 $22.22 $22.22 8,378
2023-09-21 $22.63 $22.63 $22.23 $22.35 $22.35 21,077
2023-09-20 $22.85 $22.85 $22.60 $22.60 $22.60 868
2023-09-19 $22.60 $22.61 $22.30 $22.61 $22.61 68,934
2023-09-18 $22.77 $22.77 $22.54 $22.61 $22.61 5,773
2023-09-15 $22.91 $22.91 $22.75 $22.75 $22.75 4,435
2023-09-14 $22.55 $22.77 $22.55 $22.77 $22.77 1,697
2023-09-13 $22.62 $22.75 $22.54 $22.54 $22.54 2,614
2023-09-12 $22.80 $22.80 $22.70 $22.70 $22.70 402
2023-09-11 $22.84 $22.89 $22.84 $22.88 $22.88 2,086
2023-09-08 $22.59 $22.68 $22.58 $22.61 $22.61 2,851
2023-09-07 $22.62 $22.62 $22.53 $22.57 $22.57 837
2023-09-06 $22.73 $22.73 $22.60 $22.70 $22.70 2,490
2023-09-05 $22.92 $22.92 $22.82 $22.82 $22.82 1,102
2023-09-01 $23.21 $23.21 $22.96 $23.08 $23.08 966
2023-08-31 $23.17 $23.27 $23.17 $23.27 $23.27 273
2023-08-30 $23.52 $23.54 $23.49 $23.49 $23.49 719
2023-08-29 $23.14 $23.51 $23.14 $23.51 $23.51 2,695
2023-08-28 $23.12 $23.15 $23.09 $23.15 $23.15 726
2023-08-25 $22.88 $22.89 $22.71 $22.89 $22.89 4,647
2023-08-24 $22.84 $22.84 $22.72 $22.72 $22.72 417
2023-08-23 $22.94 $23.07 $22.93 $23.07 $23.07 1,651
2023-08-22 $22.92 $22.92 $22.92 $22.92 $22.92 53
2023-08-21 $22.82 $22.94 $22.76 $22.94 $22.94 2,278
2023-08-18 $22.58 $22.89 $22.58 $22.76 $22.76 10,328
2023-08-17 $23.15 $23.15 $22.87 $22.88 $22.88 8,612
2023-08-16 $23.11 $23.11 $23.11 $23.11 $23.11 132
2023-08-15 $23.25 $23.54 $23.20 $23.23 $23.23 4,448
2023-08-14 $23.43 $23.76 $23.40 $23.56 $23.56 4,575
2023-08-11 $23.59 $23.67 $23.50 $23.54 $23.54 12,179
2023-08-10 $23.87 $23.96 $23.81 $23.81 $23.81 3,698
2023-08-09 $23.62 $23.62 $23.40 $23.58 $23.58 1,547
2023-08-08 $23.50 $23.53 $23.50 $23.53 $23.53 705
2023-08-07 $23.65 $23.78 $23.65 $23.78 $23.78 1,883
2023-08-04 $23.95 $23.95 $23.62 $23.62 $23.62 1,768
2023-08-03 $23.46 $23.54 $23.38 $23.54 $23.54 3,339
2023-08-02 $23.44 $23.65 $23.26 $23.59 $23.59 1,895
2023-08-01 $24.01 $24.11 $23.52 $24.08 $24.08 4,800
2023-07-31 $24.65 $24.65 $24.29 $24.40 $24.40 5,133
2023-07-28 $24.50 $24.58 $24.37 $24.48 $24.48 7,982
2023-07-27 $24.76 $24.76 $24.39 $24.39 $24.39 1,541
2023-07-26 $24.22 $24.29 $24.15 $24.24 $24.24 3,083
2023-07-25 $24.01 $24.31 $24.01 $24.14 $24.14 1,769
2023-07-24 $24.07 $24.25 $24.07 $24.25 $24.25 1,599
2023-07-21 $24.26 $24.26 $24.26 $24.26 $24.26 456
2023-07-20 $24.04 $24.17 $24.04 $24.15 $24.15 1,100
2023-07-19 $23.95 $24.18 $23.95 $23.95 $23.95 3,189
2023-07-18 $23.99 $24.05 $23.85 $24.00 $24.00 3,544
2023-07-17 $23.74 $23.90 $23.74 $23.75 $23.75 1,454
2023-07-14 $24.07 $24.12 $23.92 $23.92 $23.92 4,226
2023-07-13 $23.88 $24.08 $23.85 $23.95 $23.95 2,957
2023-07-12 $23.79 $23.80 $23.79 $23.80 $23.80 369
2023-07-11 $23.54 $23.57 $23.44 $23.57 $23.57 2,120
2023-07-10 $23.38 $23.46 $23.37 $23.37 $23.37 1,681
2023-07-07 $23.00 $23.39 $23.00 $23.33 $23.33 2,681
2023-07-06 $23.69 $23.69 $23.39 $23.39 $23.39 671
2023-07-05 $24.00 $24.00 $23.77 $23.89 $23.89 1,056
2023-07-03 $24.06 $24.18 $24.06 $24.10 $24.10 1,866
2023-06-30 $24.10 $24.20 $24.00 $24.12 $24.12 3,142
2023-06-29 $23.89 $23.95 $23.83 $23.87 $23.87 1,389
2023-06-28 $23.70 $23.95 $22.84 $23.81 $23.81 14,584
2023-06-27 $23.66 $23.74 $23.55 $23.74 $23.74 682
2023-06-26 $23.83 $23.83 $23.59 $23.59 $23.59 768
2023-06-23 $23.70 $26.03 $23.56 $23.66 $23.66 11,737
2023-06-22 $23.82 $23.82 $23.70 $23.72 $23.72 8,808
2023-06-21 $23.94 $23.94 $23.80 $23.80 $23.80 2,187
2023-06-20 $24.15 $24.15 $23.93 $23.97 $23.97 6,254
2023-06-16 $24.40 $24.40 $24.16 $24.23 $24.23 7,244
2023-06-15 $24.27 $24.58 $24.00 $24.56 $24.20 2,706
2023-06-14 $24.75 $24.75 $24.45 $24.45 $24.10 4,097
2023-06-13 $24.42 $24.42 $24.41 $24.42 $24.07 1,036
2023-06-12 $24.45 $24.48 $24.31 $24.36 $24.01 2,600
2023-06-09 $24.05 $24.21 $24.05 $24.18 $24.18 4,051
2023-06-08 $24.30 $24.30 $24.21 $24.21 $24.21 1,906
2023-06-07 $24.39 $24.41 $24.28 $24.28 $24.28 5,108
2023-06-06 $24.29 $24.41 $24.29 $24.37 $24.37 1,935
2023-06-05 $24.55 $24.55 $24.26 $24.27 $24.27 12,047
2023-06-02 $24.35 $24.99 $24.23 $24.39 $24.39 5,341
2023-06-01 $23.93 $24.07 $23.93 $24.06 $24.06 1,885
2023-05-31 $24.16 $24.16 $23.82 $23.83 $23.83 1,603
2023-05-30 $24.30 $24.30 $23.91 $24.08 $24.08 3,588
2023-05-26 $24.41 $24.41 $24.18 $24.26 $24.26 10,083
2023-05-25 $24.00 $24.05 $23.78 $24.05 $24.05 7,380
2023-05-24 $24.09 $24.09 $24.04 $24.08 $24.08 1,809
2023-05-23 $24.23 $24.35 $24.23 $24.35 $24.35 683
2023-05-22 $24.35 $24.71 $24.35 $24.59 $24.59 6,696
2023-05-19 $24.71 $24.71 $24.54 $24.54 $24.54 1,434
2023-05-18 $24.55 $24.59 $24.36 $24.46 $24.46 6,618
2023-05-17 $24.62 $24.62 $24.17 $24.32 $24.32 7,605
2023-05-16 $24.41 $24.41 $24.21 $24.21 $24.21 1,111
2023-05-15 $25.48 $25.48 $24.14 $24.37 $24.37 5,721
2023-05-12 $24.12 $24.43 $24.09 $24.28 $24.28 1,925
2023-05-11 $24.20 $24.20 $24.20 $24.20 $24.20 798
2023-05-10 $24.19 $24.35 $24.12 $24.30 $24.30 9,607
2023-05-09 $24.31 $24.31 $24.23 $24.23 $24.23 273
2023-05-08 $24.34 $24.53 $24.21 $24.35 $24.35 5,367
2023-05-05 $24.03 $24.50 $24.03 $24.30 $24.30 8,621
2023-05-04 $24.09 $25.44 $23.81 $24.17 $24.17 67,230
2023-05-03 $24.34 $24.34 $24.20 $24.20 $24.20 1,110
2023-05-02 $24.57 $24.57 $24.20 $24.23 $24.23 3,320
2023-05-01 $24.50 $25.49 $24.50 $24.71 $24.71 43,843
2023-04-28 $24.44 $24.45 $24.44 $24.45 $24.45 565
2023-04-27 $24.13 $24.42 $24.13 $24.36 $24.36 477,920
2023-04-26 $24.28 $24.29 $24.25 $24.25 $24.25 533
2023-04-25 $24.23 $24.27 $24.16 $24.20 $24.20 1,764
2023-04-24 $24.35 $24.35 $24.32 $24.32 $24.32 1,865
2023-04-21 $24.26 $24.35 $24.26 $24.33 $24.33 1,604
2023-04-20 $24.21 $24.25 $24.20 $24.22 $24.22 1,041
2023-04-19 $24.10 $24.25 $24.10 $24.25 $24.25 1,949
2023-04-18 $24.44 $24.44 $24.19 $24.27 $24.27 1,600
2023-04-17 $24.15 $24.21 $24.15 $24.20 $24.20 1,839
2023-04-14 $24.44 $24.44 $24.14 $24.14 $24.14 715
2023-04-13 $23.92 $24.05 $23.92 $24.05 $24.05 2,069
2023-04-12 $23.86 $23.86 $23.86 $23.86 $23.86 244
2023-04-11 $23.86 $24.05 $23.84 $24.05 $24.05 2,194
2023-04-10 $24.13 $24.70 $24.00 $24.00 $24.00 2,378
2023-04-06 $23.72 $23.80 $23.69 $23.76 $23.76 5,552
2023-04-05 $23.79 $23.79 $23.55 $23.57 $23.57 935
2023-04-04 $23.67 $23.68 $23.65 $23.65 $23.65 3,762
2023-04-03 $23.62 $24.39 $23.62 $23.71 $23.71 10,957
2023-03-31 $23.66 $23.66 $23.54 $23.58 $23.58 11,669
2023-03-30 $23.58 $23.58 $23.33 $23.39 $23.39 8,653
2023-03-29 $23.13 $23.20 $23.12 $23.20 $23.20 5,065
2023-03-28 $23.10 $23.71 $22.74 $22.79 $22.79 16,724
2023-03-27 $23.07 $23.07 $22.82 $22.88 $22.88 1,288
2023-03-24 $22.61 $22.71 $22.61 $22.71 $22.71 1,232
2023-03-23 $22.91 $22.94 $22.69 $22.71 $22.71 1,933
2023-03-22 $22.91 $23.01 $22.78 $22.78 $22.78 4,645
2023-03-21 $23.34 $23.34 $22.98 $22.98 $22.98 630
2023-03-20 $22.24 $22.61 $22.24 $22.61 $22.61 1,541
2023-03-17 $22.42 $22.51 $22.23 $22.34 $22.34 11,060
2023-03-16 $22.33 $22.75 $22.33 $22.75 $22.75 1,061
2023-03-15 $22.60 $22.60 $22.21 $22.43 $22.43 2,791
2023-03-14 $22.97 $23.01 $22.95 $22.95 $22.95 1,826
2023-03-13 $23.00 $23.00 $22.56 $22.62 $22.62 8,778
2023-03-10 $23.21 $23.21 $23.01 $23.01 $23.01 655
2023-03-09 $23.61 $23.61 $23.34 $23.34 $23.34 3,178
2023-03-08 $24.00 $24.00 $23.65 $23.66 $23.66 1,698
2023-03-07 $23.55 $23.75 $23.55 $23.72 $23.72 2,550
2023-03-06 $23.78 $23.78 $23.75 $23.76 $23.76 1,914
2023-03-03 $23.85 $23.85 $23.85 $23.85 $23.85 381
2023-03-02 $23.56 $23.65 $23.56 $23.65 $23.65 793
2023-03-01 $23.96 $23.96 $23.50 $23.51 $23.51 2,498
2023-02-28 $23.91 $23.91 $23.43 $23.46 $23.46 5,122
2023-02-27 $23.57 $23.68 $23.57 $23.68 $23.68 3,337
2023-02-24 $23.64 $23.64 $23.50 $23.55 $23.55 2,386
2023-02-23 $23.63 $23.68 $23.56 $23.68 $23.68 2,857
2023-02-22 $23.53 $23.56 $23.52 $23.54 $23.54 874
2023-02-21 $24.05 $24.05 $23.55 $23.57 $23.57 3,916
2023-02-17 $23.91 $23.91 $23.69 $23.78 $23.78 912
2023-02-16 $23.67 $23.81 $23.60 $23.73 $23.73 3,812
2023-02-15 $24.03 $24.03 $23.64 $23.78 $23.78 4,984
2023-02-14 $23.95 $23.95 $23.58 $23.68 $23.68 3,192
2023-02-13 $23.26 $23.60 $23.26 $23.60 $23.60 783
2023-02-10 $23.41 $23.42 $23.29 $23.41 $23.41 3,372
2023-02-09 $23.62 $23.62 $23.48 $23.48 $23.48 7,572
2023-02-08 $23.37 $23.54 $23.37 $23.49 $23.49 29,297
2023-02-07 $23.47 $23.58 $23.38 $23.58 $23.58 3,323
2023-02-06 $23.81 $23.81 $23.39 $23.45 $23.45 13,572
2023-02-03 $23.58 $23.66 $23.55 $23.58 $23.58 13,450
2023-02-02 $23.24 $23.49 $23.24 $23.49 $23.49 12,321
2023-02-01 $23.09 $23.31 $23.09 $23.29 $23.29 9,526
2023-01-31 $23.07 $23.17 $23.06 $23.17 $23.17 4,705
2023-01-30 $23.53 $23.53 $23.09 $23.12 $23.12 4,112
2023-01-27 $23.07 $23.19 $23.07 $23.19 $23.19 5,061
2023-01-26 $23.10 $23.21 $23.01 $23.21 $23.21 13,126
2023-01-25 $23.18 $23.18 $23.06 $23.17 $23.17 16,481
2023-01-24 $23.21 $23.22 $23.09 $23.22 $23.22 1,035
2023-01-23 $23.14 $23.21 $23.14 $23.21 $23.21 615
2023-01-20 $22.96 $23.10 $22.96 $23.10 $23.10 2,562
2023-01-19 $23.06 $23.06 $22.88 $22.95 $22.95 5,512
2023-01-18 $23.12 $23.31 $23.12 $23.12 $23.12 5,749
2023-01-17 $23.18 $23.26 $23.18 $23.22 $23.22 3,195
2023-01-13 $22.85 $23.26 $22.85 $23.18 $23.18 2,081
2023-01-12 $22.92 $23.08 $22.92 $23.07 $23.07 4,658
2023-01-11 $23.06 $23.06 $22.85 $22.94 $22.94 3,685
2023-01-10 $22.63 $22.78 $22.63 $22.77 $22.77 3,077
2023-01-09 $22.74 $22.86 $22.62 $22.62 $22.62 5,823
2023-01-06 $22.45 $22.68 $22.45 $22.63 $22.63 2,211
2023-01-05 $22.35 $22.35 $22.35 $22.35 $22.35 257
2023-01-04 $22.69 $22.69 $22.30 $22.30 $22.30 793
2023-01-03 $21.44 $22.03 $21.44 $22.03 $22.03 3,476
2022-12-30 $21.55 $21.56 $21.48 $21.56 $21.56 2,797
2022-12-29 $21.75 $21.81 $21.75 $21.81 $21.81 1,591
2022-12-28 $21.59 $21.69 $21.58 $21.58 $21.58 4,130
2022-12-27 $22.15 $22.15 $21.68 $21.70 $21.70 1,768
2022-12-23 $21.62 $21.90 $21.58 $21.73 $21.73 15,296
2022-12-22 $21.54 $21.95 $21.51 $21.68 $21.68 9,581
2022-12-21 $21.56 $21.82 $21.56 $21.81 $21.81 2,193
2022-12-20 $21.48 $21.58 $21.40 $21.46 $21.46 10,118
2022-12-19 $21.91 $21.91 $21.44 $21.47 $21.47 3,577
2022-12-16 $21.58 $21.59 $21.57 $21.57 $21.57 2,107
2022-12-15 $26.46 $26.54 $26.46 $26.54 $22.05 337
2022-12-14 $27.16 $27.16 $27.03 $27.03 $22.46 216
2022-12-13 $27.17 $27.17 $27.17 $27.17 $22.58 189
2022-12-12 $26.74 $26.87 $26.74 $26.87 $22.33 1,441
2022-12-09 $26.84 $26.84 $26.84 $26.84 $22.30 106
2022-12-08 $26.75 $26.80 $26.75 $26.80 $22.27 319
2022-12-07 $26.88 $26.95 $26.87 $26.87 $22.33 1,096
2022-12-06 $27.09 $27.09 $26.90 $26.94 $22.39 2,099
2022-12-05 $27.09 $27.12 $27.08 $27.08 $22.50 1,043
2022-12-02 $27.23 $27.24 $27.21 $27.24 $22.64 4,057
2022-12-01 $27.23 $27.25 $27.22 $27.22 $22.62 777
2022-11-30 $27.03 $27.24 $27.03 $27.24 $22.64 356
2022-11-29 $26.94 $26.94 $26.94 $26.94 $22.38 42
2022-11-28 $26.90 $26.90 $26.82 $26.82 $22.29 252
2022-11-25 $26.98 $27.57 $26.98 $27.02 $22.46 2,092
2022-11-23 $26.83 $26.88 $26.83 $26.83 $22.29 1,411
2022-11-22 $26.83 $26.83 $26.83 $26.83 $26.83 169
2022-11-21 $26.53 $26.66 $26.53 $26.66 $26.66 1,174
2022-11-18 $26.56 $26.63 $26.56 $26.63 $26.63 332
2022-11-17 $26.26 $26.48 $26.26 $26.48 $26.48 311
2022-11-16 $26.42 $26.44 $26.34 $26.41 $26.41 4,365
2022-11-15 $26.75 $26.83 $26.48 $26.48 $26.48 1,996
2022-11-14 $26.63 $27.00 $26.51 $26.51 $26.51 3,205
2022-11-11 $26.63 $26.63 $26.63 $26.63 $26.63 74
2022-11-10 $26.50 $26.50 $26.50 $26.50 $26.50 52
2022-11-09 $25.80 $25.80 $25.66 $25.66 $25.66 395
2022-11-08 $25.79 $25.79 $25.75 $25.75 $25.75 373
2022-11-07 $25.63 $25.63 $25.59 $25.59 $25.59 351
2022-11-04 $25.64 $25.64 $25.64 $25.64 $25.64 344
2022-11-03 $24.93 $25.13 $24.93 $25.07 $25.07 6,466
2022-11-02 $25.25 $25.33 $25.05 $25.05 $25.05 1,173
2022-11-01 $25.38 $25.38 $25.26 $25.35 $25.35 837
2022-10-31 $25.06 $25.21 $25.06 $25.21 $25.21 613
2022-10-28 $25.21 $25.21 $25.21 $25.21 $25.21 65
2022-10-27 $25.21 $25.21 $25.01 $25.01 $25.01 1,139
2022-10-26 $25.06 $25.06 $25.04 $25.04 $25.04 873
2022-10-25 $24.75 $24.86 $24.75 $24.86 $24.86 394
2022-10-24 $24.71 $24.74 $24.71 $24.74 $24.74 443
2022-10-21 $24.50 $24.50 $24.50 $24.50 $24.50 9
2022-10-20 $24.39 $24.39 $24.31 $24.31 $24.31 708
2022-10-19 $24.36 $24.36 $24.33 $24.33 $24.33 335
2022-10-18 $24.53 $24.53 $24.53 $24.53 $24.53 130
2022-10-17 $24.27 $24.27 $24.27 $24.27 $24.27 109
2022-10-14 $23.86 $23.86 $23.79 $23.79 $23.79 319
2022-10-13 $23.96 $23.96 $23.96 $23.96 $23.96 46
2022-10-12 $23.61 $23.61 $23.59 $23.59 $23.59 1,070
2022-10-11 $23.70 $23.70 $23.66 $23.66 $23.66 360
2022-10-10 $23.89 $23.92 $23.89 $23.92 $23.92 299
2022-10-07 $24.14 $24.14 $23.95 $23.95 $23.95 899
2022-10-06 $24.29 $24.33 $24.28 $24.28 $24.28 6,057
2022-10-05 $24.37 $24.50 $23.99 $24.50 $24.50 2,030
2022-10-04 $24.54 $24.65 $24.49 $24.59 $24.59 5,288
2022-10-03 $23.85 $23.88 $23.85 $23.88 $23.88 128
2022-09-30 $23.47 $23.84 $23.47 $23.55 $23.55 1,836
2022-09-29 $23.54 $23.54 $23.35 $23.47 $23.47 12,934
2022-09-28 $23.71 $23.90 $23.71 $23.90 $23.90 228
2022-09-27 $23.69 $23.78 $23.69 $23.73 $23.73 5,576
2022-09-26 $23.90 $23.91 $23.76 $23.85 $23.85 1,713
2022-09-23 $24.05 $24.05 $23.94 $23.94 $23.94 1,300
2022-09-22 $24.52 $24.87 $24.32 $24.46 $24.46 68,084
2022-09-21 $24.57 $24.88 $24.50 $24.50 $24.50 2,795
2022-09-20 $24.43 $24.52 $24.37 $24.52 $24.52 6,144
2022-09-19 $24.39 $24.82 $24.39 $24.82 $24.82 1,382
2022-09-16 $25.19 $25.19 $24.76 $24.85 $24.85 29,562
2022-09-15 $25.21 $25.21 $25.05 $25.07 $25.07 82,919
2022-09-14 $25.27 $25.27 $25.27 $25.27 $25.27 77
2022-09-13 $25.38 $25.38 $25.29 $25.29 $25.29 350
2022-09-12 $25.87 $25.91 $25.82 $25.82 $25.82 1,396
2022-09-09 $25.31 $25.55 $25.31 $25.55 $25.55 1,674
2022-09-08 $25.08 $25.08 $25.01 $25.04 $25.04 2,609
2022-09-07 $24.94 $25.14 $24.94 $25.14 $25.14 3,622
2022-09-06 $25.17 $25.17 $24.94 $24.94 $24.94 358
2022-09-02 $25.10 $25.26 $24.77 $24.77 $24.77 4,174
2022-09-01 $24.81 $24.96 $24.78 $24.96 $24.96 2,192
2022-08-31 $25.27 $25.28 $25.06 $25.08 $25.08 3,705
2022-08-30 $25.33 $25.33 $25.21 $25.28 $25.28 4,582
2022-08-29 $25.39 $25.48 $25.39 $25.43 $25.43 7,558
2022-08-26 $25.44 $25.44 $25.42 $25.42 $25.42 5,881
2022-08-25 $25.93 $26.06 $25.93 $26.06 $26.06 1,314
2022-08-24 $25.88 $25.89 $25.83 $25.87 $25.87 15,456
2022-08-23 $25.83 $25.83 $25.83 $25.83 $25.83 164
2022-08-22 $26.00 $26.01 $25.90 $25.90 $25.90 22,897
2022-08-19 $26.27 $26.31 $26.27 $26.28 $26.28 3,283
2022-08-18 $26.46 $26.47 $26.36 $26.45 $26.45 3,450
2022-08-17 $26.32 $26.44 $26.32 $26.38 $26.38 4,168
2022-08-16 $26.52 $26.63 $26.48 $26.61 $26.61 2,951
2022-08-15 $26.46 $26.58 $26.46 $26.58 $26.58 3,359
2022-08-12 $26.41 $26.58 $26.41 $26.58 $26.58 5,995
2022-08-11 $26.38 $26.39 $26.33 $26.33 $26.33 4,748
2022-08-10 $26.41 $26.41 $26.26 $26.34 $26.34 6,883
2022-08-09 $26.23 $26.23 $26.10 $26.10 $26.10 1,559
2022-08-08 $26.34 $26.34 $26.17 $26.19 $26.19 3,075
2022-08-05 $26.08 $26.18 $26.08 $26.18 $26.18 3,128
2022-08-04 $26.29 $26.29 $26.18 $26.21 $26.21 11,225
2022-08-03 $26.20 $26.22 $26.11 $26.22 $26.22 4,682
2022-08-02 $26.06 $26.07 $25.94 $25.94 $25.94 4,604
2022-08-01 $26.08 $26.08 $26.03 $26.08 $26.08 303
2022-07-29 $26.18 $26.24 $26.13 $26.24 $26.24 833
2022-07-28 $25.76 $25.96 $25.63 $25.96 $25.96 4,557
2022-07-27 $25.61 $25.80 $25.52 $25.80 $25.80 2,306
2022-07-26 $25.46 $25.46 $25.36 $25.41 $25.41 5,913
2022-07-25 $25.54 $25.60 $25.50 $25.60 $25.60 4,601
2022-07-22 $25.68 $25.68 $25.37 $25.45 $25.45 17,996
2022-07-21 $25.56 $25.56 $25.38 $25.50 $25.50 28,904
2022-07-20 $25.41 $25.48 $25.35 $25.35 $25.35 15,313
2022-07-19 $25.47 $25.53 $25.44 $25.53 $25.53 816
2022-07-18 $25.18 $25.18 $24.92 $24.96 $24.96 2,043
2022-07-15 $24.79 $24.89 $24.79 $24.88 $24.88 1,289
2022-07-14 $24.60 $24.62 $24.60 $24.61 $24.61 1,190
2022-07-13 $24.74 $24.93 $24.73 $24.92 $24.92 5,290
2022-07-12 $24.93 $24.97 $24.91 $24.97 $24.97 3,246
2022-07-11 $25.04 $25.06 $24.92 $24.93 $24.93 1,275
2022-07-08 $25.07 $25.07 $25.04 $25.05 $25.05 1,288
2022-07-07 $25.00 $25.00 $25.00 $25.00 $25.00 1,156
2022-07-06 $24.62 $24.68 $24.60 $24.68 $24.68 5,627
2022-07-05 $24.34 $24.50 $24.24 $24.50 $24.50 1,986
2022-07-01 $24.61 $24.85 $24.61 $24.83 $24.83 11,981
2022-06-30 $24.74 $24.74 $24.43 $24.71 $24.71 6,397
2022-06-29 $24.90 $25.01 $24.86 $24.95 $24.95 15,079
2022-06-28 $25.30 $25.30 $24.85 $24.85 $24.85 14,642
2022-06-27 $25.15 $25.15 $25.02 $25.03 $25.03 1,438
2022-06-24 $24.71 $25.19 $24.71 $25.19 $25.19 4,913
2022-06-23 $24.30 $24.33 $24.15 $24.33 $24.33 35,883
2022-06-22 $24.44 $24.52 $24.39 $24.40 $24.40 325,621
2022-06-21 $24.90 $24.90 $24.61 $24.61 $24.61 72,949
2022-06-17 $24.71 $24.71 $24.48 $24.48 $24.48 10,620
2022-06-16 $24.78 $24.78 $24.55 $24.59 $24.35 5,773
2022-06-15 $25.45 $25.52 $25.45 $25.52 $25.28 2,050
2022-06-14 $25.35 $25.35 $25.06 $25.14 $24.90 2,878
2022-06-13 $25.67 $25.67 $25.34 $25.36 $25.12 5,057
2022-06-10 $25.99 $26.01 $25.97 $25.97 $25.72 1,146
2022-06-09 $26.57 $26.57 $26.37 $26.37 $26.11 19,647
2022-06-08 $26.93 $26.96 $26.83 $26.83 $26.58 2,351
2022-06-07 $26.99 $27.14 $26.99 $27.14 $26.88 4,461
2022-06-06 $27.11 $27.14 $27.11 $27.14 $26.88 5,777
2022-06-03 $26.93 $26.98 $26.87 $26.96 $26.70 12,612
2022-06-02 $26.92 $27.20 $26.85 $27.20 $26.94 2,455
2022-06-01 $27.00 $27.02 $26.75 $26.75 $26.50 5,066
2022-05-31 $26.91 $27.00 $26.87 $26.92 $26.67 2,290
2022-05-27 $27.00 $27.03 $26.87 $26.87 $26.61 22,303
2022-05-26 $26.78 $26.89 $26.78 $26.86 $26.60 8,813
2022-05-25 $26.42 $26.64 $26.42 $26.53 $26.28 11,171
2022-05-24 $26.56 $26.56 $26.37 $26.47 $26.22 52,439
2022-05-23 $26.48 $26.61 $26.48 $26.52 $26.27 15,651
2022-05-20 $26.45 $26.78 $26.03 $26.35 $26.10 19,106
2022-05-19 $25.86 $26.23 $25.86 $26.08 $25.83 15,224
2022-05-18 $26.68 $26.68 $26.31 $26.31 $26.06 42,880
2022-05-17 $26.76 $26.88 $26.73 $26.80 $26.54 23,991
2022-05-16 $26.40 $26.89 $26.40 $26.53 $26.28 6,359
2022-05-13 $26.40 $26.44 $26.35 $26.44 $26.18 9,778
2022-05-12 $25.89 $25.89 $25.73 $25.81 $25.56 4,492
2022-05-11 $25.82 $26.15 $25.67 $25.67 $25.43 5,637
2022-05-10 $25.83 $26.15 $25.66 $25.76 $25.52 18,748
2022-05-09 $25.76 $25.76 $25.44 $25.44 $25.20 2,209
2022-05-06 $26.24 $26.24 $26.12 $26.12 $25.87 847
2022-05-05 $26.97 $26.97 $26.50 $26.50 $26.25 368
2022-05-04 $26.83 $27.23 $26.76 $27.10 $26.84 13,161
2022-05-03 $26.93 $26.94 $26.72 $26.93 $26.67 6,333
2022-05-02 $26.74 $26.74 $26.61 $26.73 $26.47 624
2022-04-29 $27.12 $27.12 $26.75 $26.75 $26.49 3,084
2022-04-28 $26.82 $27.18 $26.77 $27.15 $26.89 8,705
2022-04-27 $26.64 $26.67 $26.64 $26.67 $26.41 361
2022-04-26 $26.84 $26.84 $26.41 $26.41 $26.16 759
2022-04-25 $26.91 $26.98 $26.80 $26.98 $26.72 5,891
2022-04-22 $27.16 $27.16 $27.04 $27.04 $26.78 547
2022-04-21 $27.42 $28.41 $27.25 $27.33 $27.07 33,457
2022-04-20 $27.46 $27.53 $27.43 $27.44 $27.18 1,608
2022-04-19 $27.27 $27.30 $27.22 $27.30 $27.03 3,558
2022-04-18 $27.16 $27.45 $27.16 $27.26 $27.00 2,491
2022-04-14 $27.30 $27.30 $27.23 $27.23 $26.97 2,681
2022-04-13 $27.11 $27.23 $27.11 $27.20 $26.94 11,122
2022-04-12 $27.19 $27.19 $27.10 $27.10 $26.84 6,284
2022-04-11 $27.31 $27.35 $27.17 $27.17 $26.91 4,018
2022-04-08 $27.40 $27.43 $27.36 $27.36 $27.10 1,633
2022-04-07 $27.24 $27.34 $27.11 $27.34 $27.08 2,954
2022-04-06 $27.03 $27.31 $27.03 $27.20 $26.94 4,464
2022-04-05 $27.53 $28.38 $27.50 $27.51 $27.25 8,632
2022-04-04 $27.58 $27.59 $27.58 $27.59 $27.33 212
2022-04-01 $27.43 $27.43 $27.42 $27.43 $27.16 5,593
2022-03-31 $27.22 $27.24 $27.14 $27.14 $26.88 1,548
2022-03-30 $27.53 $27.63 $27.45 $27.48 $27.22 22,645
2022-03-29 $27.70 $27.70 $27.70 $27.70 $27.43 125
2022-03-28 $27.26 $27.26 $27.14 $27.26 $27.00 2,467
2022-03-25 $26.90 $27.12 $26.90 $27.12 $26.86 3,584
2022-03-24 $27.01 $27.11 $26.96 $27.07 $26.81 17,047
2022-03-23 $27.05 $27.05 $26.91 $26.91 $26.65 3,084
2022-03-22 $27.18 $27.34 $27.18 $27.33 $27.07 1,825
2022-03-21 $27.09 $27.17 $27.06 $27.08 $26.82 4,484
2022-03-18 $27.00 $27.00 $27.00 $27.00 $26.74 399
2022-03-17 $26.82 $26.99 $26.82 $26.95 $26.69 2,107
2022-03-16 $26.88 $26.89 $26.88 $26.89 $26.64 657
2022-03-15 $26.16 $26.16 $26.16 $26.16 $25.91 1,844
2022-03-14 $26.04 $26.16 $25.97 $25.97 $25.72 974
2022-03-11 $26.00 $26.00 $25.62 $25.63 $25.38 12,290
2022-03-10 $25.50 $26.37 $25.50 $26.37 $26.12 5,579
2022-03-09 $25.58 $26.00 $25.58 $26.00 $25.75 1,803
2022-03-08 $24.69 $24.97 $24.58 $24.94 $24.70 1,814
2022-03-07 $24.90 $24.99 $23.85 $24.53 $24.30 6,422
2022-03-04 $25.03 $25.08 $24.83 $25.06 $24.82 5,586
2022-03-03 $26.13 $26.13 $25.49 $25.89 $25.65 12,253
2022-03-02 $26.44 $26.44 $26.44 $26.44 $26.19 1,843
2022-03-01 $26.69 $26.69 $26.19 $26.19 $25.93 1,061
2022-02-28 $26.65 $26.86 $26.60 $26.68 $26.42 2,509
2022-02-25 $26.96 $27.25 $26.86 $27.25 $26.99 1,303
2022-02-24 $25.97 $26.60 $25.97 $26.60 $26.34 4,060
2022-02-23 $27.02 $27.11 $26.64 $26.85 $26.59 9,986
2022-02-22 $27.13 $27.19 $27.01 $27.01 $26.75 3,483
2022-02-18 $27.52 $27.59 $27.44 $27.46 $27.20 5,834
2022-02-17 $27.79 $27.79 $27.52 $27.56 $27.29 1,183
2022-02-16 $27.87 $28.06 $27.82 $27.98 $27.71 7,671
2022-02-15 $27.76 $27.99 $27.76 $27.90 $27.63 1,459
2022-02-14 $27.50 $27.51 $27.50 $27.51 $27.24 4,473
2022-02-11 $27.70 $27.70 $27.68 $27.68 $27.42 215
2022-02-10 $28.28 $28.30 $28.05 $28.05 $27.78 4,744
2022-02-09 $28.33 $28.35 $28.33 $28.35 $28.07 419
2022-02-08 $27.92 $27.92 $27.87 $27.92 $27.65 453
2022-02-07 $27.88 $27.91 $27.79 $27.79 $27.52 582
2022-02-04 $27.70 $27.81 $27.66 $27.76 $27.49 2,174
2022-02-03 $27.84 $27.84 $27.79 $27.79 $27.52 371
2022-02-02 $28.35 $28.35 $28.35 $28.35 $28.08 8
2022-02-01 $28.17 $28.26 $28.17 $28.26 $27.99 2,189
2022-01-31 $27.79 $28.06 $27.79 $28.06 $27.80 1,502
2022-01-28 $27.64 $27.81 $27.64 $27.81 $27.55 2,329
2022-01-27 $27.89 $27.97 $27.83 $27.83 $27.56 927
2022-01-26 $27.81 $27.81 $27.47 $27.59 $27.32 2,160
2022-01-25 $27.29 $27.53 $27.29 $27.38 $27.12 901
2022-01-24 $27.50 $27.50 $27.15 $27.50 $27.23 3,902
2022-01-21 $28.02 $28.05 $27.87 $27.87 $27.60 2,154
2022-01-20 $28.52 $28.52 $28.32 $28.32 $28.05 1,183
2022-01-19 $28.60 $28.60 $28.46 $28.46 $28.18 1,432
2022-01-18 $28.53 $28.53 $28.40 $28.40 $28.13 1,782
2022-01-14 $28.59 $28.59 $28.59 $28.59 $28.32 78
2022-01-13 $28.70 $28.81 $28.61 $28.71 $28.43 4,024
2022-01-12 $28.84 $28.84 $28.74 $28.75 $28.47 2,597
2022-01-11 $28.50 $28.77 $28.50 $28.77 $28.49 1,490
2022-01-10 $28.29 $28.30 $28.29 $28.30 $28.03 1,402
2022-01-07 $28.76 $28.79 $28.71 $28.79 $28.51 3,129
2022-01-06 $28.78 $28.86 $28.78 $28.83 $28.55 1,974
2022-01-05 $29.15 $29.15 $28.86 $28.86 $28.59 803
2022-01-04 $29.19 $29.19 $29.09 $29.14 $28.86 1,003
2022-01-03 $29.01 $29.07 $29.01 $29.07 $28.79 661
2021-12-31 $28.67 $28.75 $28.67 $28.70 $28.42 2,065
2021-12-30 $28.60 $28.89 $28.60 $28.75 $28.48 1,985
2021-12-29 $28.79 $28.85 $28.79 $28.85 $28.56 325
2021-12-28 $28.90 $29.00 $28.87 $28.89 $28.60 7,692
2021-12-27 $28.75 $28.85 $28.75 $28.84 $28.55 946
2021-12-23 $28.60 $28.61 $28.50 $28.56 $28.27 1,602
2021-12-22 $28.08 $28.44 $28.08 $28.44 $28.15 4,074
2021-12-21 $28.06 $28.25 $28.06 $28.20 $27.91 2,183
2021-12-20 $27.77 $27.93 $27.72 $27.93 $27.65 3,919
2021-12-17 $28.10 $28.10 $27.94 $27.94 $27.66 1,276
2021-12-16 $28.28 $28.29 $28.10 $28.17 $27.88 1,168
2021-12-15 $27.93 $28.17 $27.93 $28.17 $27.89 1,454
2021-12-14 $27.98 $27.98 $27.79 $27.90 $27.62 4,922
2021-12-13 $28.08 $28.08 $28.08 $28.08 $27.79 197
2021-12-10 $28.96 $28.97 $28.89 $28.97 $27.97 4,561
2021-12-09 $29.30 $29.30 $28.96 $28.96 $27.96 1,624
2021-12-08 $29.23 $29.23 $29.09 $29.09 $28.08 2,068
2021-12-07 $29.09 $29.24 $29.09 $29.15 $28.14 4,038
2021-12-06 $28.57 $28.59 $28.55 $28.55 $27.57 1,193
2021-12-03 $28.18 $28.18 $28.18 $28.18 $27.21 446
2021-12-02 $28.42 $28.42 $28.36 $28.36 $27.39 1,069
2021-12-01 $28.41 $28.41 $28.03 $28.03 $27.06 419
2021-11-30 $28.04 $28.04 $28.04 $28.04 $27.07 129
2021-11-29 $28.49 $28.49 $28.35 $28.37 $27.39 986
2021-11-26 $28.58 $28.58 $28.12 $28.16 $27.19 2,911
2021-11-24 $29.02 $29.03 $29.02 $29.03 $28.02 482
2021-11-23 $29.07 $29.07 $29.07 $29.07 $28.06 65
2021-11-22 $29.34 $29.65 $29.19 $29.19 $28.19 4,962
2021-11-19 $29.39 $29.39 $29.24 $29.35 $28.34 3,562
2021-11-18 $29.45 $29.47 $29.44 $29.47 $28.46 653
2021-11-17 $29.52 $29.54 $29.52 $29.54 $28.52 1,723
2021-11-16 $29.61 $29.65 $29.57 $29.58 $28.56 10,186
2021-11-15 $29.43 $29.56 $29.43 $29.52 $28.50 5,504
2021-11-12 $29.54 $29.54 $29.48 $29.50 $28.48 2,960
2021-11-11 $29.44 $29.44 $29.40 $29.40 $28.38 2,356
2021-11-10 $29.29 $29.32 $29.15 $29.21 $28.20 1,966
2021-11-09 $29.27 $29.52 $29.22 $29.26 $28.25 33,879
2021-11-08 $29.28 $29.28 $29.21 $29.21 $28.20 501
2021-11-05 $29.29 $29.29 $29.27 $29.27 $28.26 291
2021-11-04 $29.20 $29.29 $29.20 $29.27 $28.26 471
2021-11-03 $29.20 $29.20 $29.20 $29.20 $28.19 1,944
2021-11-02 $28.96 $29.00 $28.95 $29.00 $28.00 1,944
2021-11-01 $28.88 $28.95 $28.88 $28.95 $27.95 610
2021-10-29 $28.73 $28.79 $28.68 $28.79 $27.80 755
2021-10-28 $28.73 $28.75 $28.72 $28.74 $27.75 5,186
2021-10-27 $28.70 $28.75 $28.62 $28.62 $27.64 1,073
2021-10-26 $28.68 $28.69 $28.68 $28.69 $27.70 1,592
2021-10-25 $28.60 $28.60 $28.55 $28.55 $27.56 3,931
2021-10-22 $28.61 $28.61 $28.57 $28.59 $27.60 1,016
2021-10-21 $28.41 $28.47 $28.41 $28.47 $27.49 1,280
2021-10-20 $28.35 $28.42 $28.35 $28.42 $27.44 633
2021-10-19 $28.23 $28.35 $28.23 $28.31 $27.33 2,053
2021-10-18 $28.22 $28.53 $28.22 $28.29 $27.31 7,828
2021-10-15 $28.43 $28.46 $28.41 $28.41 $27.43 562
2021-10-14 $28.15 $28.27 $28.15 $28.25 $27.28 3,445
2021-10-13 $27.92 $28.88 $27.92 $27.98 $27.01 5,977
2021-10-12 $27.78 $27.78 $27.74 $27.74 $26.79 212
2021-10-11 $28.12 $28.12 $27.35 $27.64 $26.68 14,578
2021-10-08 $27.80 $27.92 $27.80 $27.88 $26.92 3,501
2021-10-07 $27.85 $27.91 $27.80 $27.80 $26.84 9,106
2021-10-06 $27.46 $27.53 $27.46 $27.53 $26.58 228
2021-10-05 $27.62 $27.73 $27.62 $27.67 $26.71 3,899
2021-10-04 $27.65 $28.07 $27.41 $27.45 $26.50 5,772
2021-10-01 $27.50 $27.70 $27.50 $27.65 $26.70 2,201
2021-09-30 $27.57 $27.57 $27.57 $27.57 $26.62 87
2021-09-29 $27.71 $27.80 $27.70 $27.70 $26.74 1,191
2021-09-28 $27.55 $27.56 $27.55 $27.56 $26.61 497
2021-09-27 $28.02 $28.03 $28.02 $28.03 $27.06 639
2021-09-24 $28.17 $29.28 $28.11 $28.15 $27.17 4,472
2021-09-23 $28.34 $28.39 $28.29 $28.35 $27.37 3,376
2021-09-22 $28.14 $28.14 $28.14 $28.14 $27.17 68
2021-09-21 $27.77 $27.86 $27.77 $27.81 $26.85 1,161
2021-09-20 $27.80 $27.80 $27.38 $27.53 $26.58 693
2021-09-17 $28.06 $28.06 $28.06 $28.06 $27.09 4
2021-09-16 $28.38 $28.38 $28.38 $28.38 $27.40 35
2021-09-15 $28.27 $28.27 $28.23 $28.24 $27.27 2,011
2021-09-14 $28.35 $28.35 $27.74 $28.30 $27.32 6,269
2021-09-13 $28.65 $28.65 $28.34 $28.41 $27.43 3,219
2021-09-10 $28.41 $28.41 $28.17 $28.17 $27.20 679
2021-09-09 $28.35 $28.38 $28.23 $28.23 $27.26 592
2021-09-08 $28.44 $28.95 $28.44 $28.44 $27.46 1,698
2021-09-07 $28.75 $28.75 $28.63 $28.68 $27.69 5,210
2021-09-03 $28.50 $28.60 $28.50 $28.59 $27.60 1,061
2021-09-02 $28.80 $28.91 $28.69 $28.71 $27.72 3,034
2021-09-01 $28.89 $28.89 $28.72 $28.72 $27.73 730
2021-08-31 $28.53 $28.57 $28.48 $28.53 $27.55 1,567
2021-08-30 $28.56 $28.61 $27.95 $28.60 $27.61 5,044
2021-08-27 $28.51 $28.71 $28.51 $28.71 $27.72 1,944
2021-08-26 $28.78 $28.78 $28.43 $28.43 $27.45 1,558
2021-08-25 $28.74 $28.83 $28.62 $28.62 $27.63 3,132
2021-08-24 $28.49 $29.11 $28.49 $28.52 $27.54 2,298
2021-08-23 $28.70 $28.70 $28.54 $28.54 $27.56 2,686
2021-08-20 $28.41 $28.46 $28.38 $28.44 $27.46 2,657
2021-08-19 $28.35 $28.35 $28.28 $28.32 $27.34 1,486
2021-08-18 $28.69 $29.22 $28.54 $28.54 $27.55 6,407
2021-08-17 $28.61 $28.76 $28.55 $28.60 $27.62 4,940
2021-08-16 $28.66 $28.71 $28.66 $28.66 $27.67 1,844
2021-08-13 $28.81 $28.82 $28.74 $28.76 $27.77 3,242
2021-08-12 $28.71 $28.73 $28.71 $28.73 $27.74 864
2021-08-11 $28.63 $28.69 $28.63 $28.69 $27.70 1,488
2021-08-10 $28.48 $28.55 $28.48 $28.55 $27.56 544
2021-08-09 $28.44 $28.48 $28.40 $28.43 $27.45 1,036
2021-08-06 $28.37 $28.37 $28.37 $28.37 $27.39 288
2021-08-05 $28.30 $28.38 $28.30 $28.35 $27.37 640
2021-08-04 $28.21 $28.30 $28.18 $28.18 $27.21 1,039
2021-08-03 $28.15 $28.16 $28.13 $28.16 $27.19 544
2021-08-02 $28.08 $28.10 $28.06 $28.06 $27.09 3,906
2021-07-30 $27.94 $28.53 $27.89 $27.89 $26.93 6,088
2021-07-29 $27.11 $28.03 $27.00 $27.96 $26.99 3,347
2021-07-28 $27.85 $27.85 $27.84 $27.84 $26.88 250
2021-07-27 $27.64 $27.71 $27.64 $27.71 $26.76 1,648
2021-07-26 $27.81 $27.90 $27.81 $27.88 $26.92 2,543
2021-07-23 $27.80 $27.93 $27.80 $27.89 $26.93 923
2021-07-22 $27.66 $27.66 $27.64 $27.64 $26.68 458
2021-07-21 $27.49 $27.62 $27.49 $27.60 $26.64 467
2021-07-20 $27.24 $27.26 $27.12 $27.21 $26.27 1,186
2021-07-19 $27.04 $27.04 $26.90 $26.96 $26.03 3,008
2021-07-16 $27.46 $27.58 $27.46 $27.47 $26.52 597
2021-07-15 $27.58 $27.61 $27.53 $27.61 $26.66 1,530
2021-07-14 $27.91 $27.91 $27.84 $27.84 $26.87 937
2021-07-13 $27.97 $28.40 $27.90 $27.90 $26.94 4,417
2021-07-12 $27.84 $27.95 $27.84 $27.89 $26.93 2,970
2021-07-09 $27.72 $27.75 $27.70 $27.71 $26.76 2,141
2021-07-08 $27.40 $27.40 $27.21 $27.39 $26.44 2,612
2021-07-07 $27.78 $27.92 $27.77 $27.88 $26.92 5,025
2021-07-06 $27.83 $27.83 $27.63 $27.63 $26.68 2,366
2021-07-02 $27.68 $27.75 $27.68 $27.75 $26.79 1,885
2021-07-01 $27.67 $27.74 $27.67 $27.70 $26.75 1,023
2021-06-30 $27.53 $27.53 $27.45 $27.51 $26.56 2,446
2021-06-29 $27.78 $27.78 $27.63 $27.68 $26.72 580
2021-06-28 $27.82 $27.82 $27.57 $27.63 $26.67 3,713
2021-06-25 $27.76 $27.82 $27.76 $27.77 $26.81 1,075
2021-06-24 $27.66 $27.75 $27.66 $27.73 $26.77 1,360
2021-06-23 $27.51 $27.51 $27.46 $27.46 $26.51 777
2021-06-22 $27.58 $27.62 $27.58 $27.62 $26.66 183
2021-06-21 $27.63 $27.69 $27.43 $27.64 $26.69 5,948
2021-06-18 $27.61 $27.61 $27.43 $27.44 $26.50 5,769
2021-06-17 $27.83 $27.83 $27.72 $27.82 $26.86 2,515
2021-06-16 $27.89 $27.89 $27.81 $27.85 $26.89 1,973
2021-06-15 $27.85 $28.33 $27.80 $27.83 $26.87 9,540
2021-06-14 $27.76 $27.77 $27.71 $27.77 $26.81 2,311
2021-06-11 $27.67 $27.71 $27.65 $27.69 $26.73 2,964
2021-06-10 $27.54 $27.54 $27.49 $27.53 $26.58 1,616
2021-06-09 $27.55 $27.68 $27.55 $27.65 $26.56 1,955
2021-06-08 $27.68 $27.68 $27.65 $27.65 $26.56 1,042
2021-06-07 $27.52 $27.62 $27.52 $27.59 $26.49 2,513
2021-06-04 $27.53 $27.56 $27.51 $27.51 $26.42 1,001
2021-06-03 $27.35 $27.47 $27.35 $27.42 $26.33 8,286
2021-06-02 $27.47 $27.47 $27.45 $27.45 $26.37 3,416
2021-06-01 $27.51 $27.51 $27.42 $27.44 $26.35 3,162
2021-05-28 $27.29 $27.33 $27.28 $27.28 $26.20 4,393
2021-05-27 $27.12 $27.12 $27.06 $27.09 $26.01 1,513
2021-05-26 $27.02 $27.14 $27.02 $27.08 $26.00 21,782
2021-05-25 $27.18 $27.22 $27.18 $27.18 $26.10 4,638
2021-05-24 $27.09 $27.17 $27.09 $27.15 $26.07 966
2021-05-21 $27.04 $27.04 $27.01 $27.01 $25.94 435
2021-05-20 $26.93 $26.93 $26.91 $26.91 $25.84 198
2021-05-19 $26.51 $26.64 $26.51 $26.64 $25.58 552
2021-05-18 $26.84 $26.86 $26.80 $26.80 $25.74 1,102
2021-05-17 $26.86 $26.95 $26.86 $26.91 $25.85 779
2021-05-14 $26.83 $26.96 $26.81 $26.96 $25.90 2,729
2021-05-13 $26.47 $26.66 $26.47 $26.66 $25.60 1,892
2021-05-12 $26.56 $26.58 $26.42 $26.42 $25.37 4,330
2021-05-11 $26.50 $26.51 $26.44 $26.51 $25.46 15,807
2021-05-10 $27.06 $27.06 $26.83 $26.84 $25.78 5,187
2021-05-07 $27.00 $27.05 $27.00 $27.04 $25.97 1,033
2021-05-06 $27.03 $27.03 $26.78 $27.02 $25.95 25,950
2021-05-05 $26.74 $26.75 $26.72 $26.75 $25.69 1,300
2021-05-04 $26.51 $26.51 $26.50 $26.51 $25.46 2,003
2021-05-03 $26.75 $26.82 $26.69 $26.81 $25.75 9,785
2021-04-30 $26.67 $27.27 $26.53 $26.55 $25.50 13,631
2021-04-29 $26.65 $26.70 $26.65 $26.68 $25.62 6,753
2021-04-28 $26.76 $26.76 $26.66 $26.71 $25.65 3,949
2021-04-27 $26.57 $26.72 $26.57 $26.68 $25.62 3,015
2021-04-26 $26.74 $26.74 $26.61 $26.72 $25.66 8,549
2021-04-23 $26.57 $26.69 $26.50 $26.69 $25.63 9,787
2021-04-22 $26.61 $26.61 $26.61 $26.61 $25.56 487
2021-04-21 $26.44 $26.55 $26.44 $26.52 $25.47 826
2021-04-20 $26.40 $26.40 $26.40 $26.40 $25.35 591
2021-04-19 $26.71 $26.74 $26.71 $26.72 $25.66 1,489
2021-04-16 $26.70 $26.87 $26.70 $26.87 $25.81 1,329
2021-04-15 $26.59 $26.59 $26.56 $26.56 $25.50 761
2021-04-14 $26.39 $26.45 $26.39 $26.42 $25.37 2,832
2021-04-13 $26.36 $26.40 $26.29 $26.38 $25.34 1,592
2021-04-12 $26.39 $26.39 $26.34 $26.34 $25.29 3,811
2021-04-09 $26.37 $26.47 $26.37 $26.47 $25.42 1,248
2021-04-08 $26.36 $26.46 $26.36 $26.40 $25.35 1,431
2021-04-07 $26.26 $26.33 $26.26 $26.30 $25.25 2,105
2021-04-06 $26.27 $26.29 $26.21 $26.25 $25.21 5,271
2021-04-05 $26.43 $26.63 $26.42 $26.51 $25.46 2,683
2021-04-01 $26.07 $26.20 $26.07 $26.20 $25.16 1,658
2021-03-31 $25.94 $25.95 $25.88 $25.89 $24.87 2,761
2021-03-30 $25.86 $26.00 $25.86 $25.97 $24.94 8,452
2021-03-29 $25.76 $25.94 $25.76 $25.94 $24.91 3,306
2021-03-26 $25.72 $26.45 $25.69 $25.81 $24.79 3,630
2021-03-25 $25.39 $26.43 $25.39 $25.60 $24.59 5,060
2021-03-24 $25.58 $25.58 $25.40 $25.56 $24.54 5,420
2021-03-23 $25.58 $25.59 $25.56 $25.56 $24.54 2,872
2021-03-22 $25.58 $25.65 $25.56 $25.56 $24.55 7,829
2021-03-19 $25.42 $25.54 $25.41 $25.53 $24.52 1,016
2021-03-18 $25.65 $25.77 $25.57 $25.57 $24.56 3,474
2021-03-17 $25.62 $26.02 $25.59 $25.72 $24.70 48,483
2021-03-16 $25.69 $25.69 $25.60 $25.63 $24.61 1,158
2021-03-15 $25.83 $29.16 $25.57 $25.57 $24.56 3,183
2021-03-12 $25.53 $25.64 $25.53 $25.64 $24.62 4,859
2021-03-11 $25.49 $25.49 $25.49 $25.49 $24.48 156
2021-03-10 $25.33 $25.44 $25.33 $25.37 $24.37 2,399
2021-03-09 $25.29 $25.37 $25.22 $25.33 $24.33 1,830
2021-03-08 $24.98 $25.19 $24.98 $25.08 $24.09 8,149
2021-03-05 $24.79 $24.94 $24.79 $24.94 $23.95 277
2021-03-04 $24.90 $24.90 $24.69 $24.69 $23.72 431
2021-03-03 $24.82 $24.88 $24.79 $24.86 $23.88 796
2021-03-02 $25.01 $25.01 $24.88 $24.88 $23.89 3,562
2021-03-01 $24.67 $24.89 $24.67 $24.86 $23.87 5,637
2021-02-26 $24.61 $24.61 $24.60 $24.60 $23.63 1,737
2021-02-25 $24.82 $24.82 $24.80 $24.80 $23.82 1,629
2021-02-24 $24.91 $25.04 $24.88 $24.94 $23.95 22,519
2021-02-23 $24.74 $24.75 $24.73 $24.75 $23.77 3,791
2021-02-22 $24.78 $24.84 $24.75 $24.75 $23.77 2,700
2021-02-19 $24.96 $24.96 $24.84 $24.84 $23.85 1,003
2021-02-18 $24.85 $24.91 $24.78 $24.85 $23.86 4,750
2021-02-17 $25.01 $25.04 $24.97 $25.04 $24.05 5,149
2021-02-16 $25.00 $25.20 $25.00 $25.11 $24.11 11,830
2021-02-12 $24.78 $24.90 $24.78 $24.90 $23.91 1,639
2021-02-11 $24.73 $24.75 $24.68 $24.75 $23.77 1,396
2021-02-10 $24.63 $24.66 $24.60 $24.60 $23.63 4,190
2021-02-09 $24.67 $24.73 $24.65 $24.69 $23.71 3,820
2021-02-08 $24.70 $25.00 $24.66 $24.68 $23.70 8,920
2021-02-05 $24.67 $25.00 $24.59 $24.61 $23.63 4,994
2021-02-04 $24.59 $24.63 $24.54 $24.59 $23.61 707
2021-02-03 $24.49 $24.53 $24.45 $24.50 $23.53 3,842
2021-02-02 $24.40 $24.46 $24.30 $24.40 $23.43 57,491
2021-02-01 $24.10 $24.26 $24.10 $24.23 $23.27 3,663
2021-01-29 $23.95 $24.05 $23.83 $23.83 $22.88 2,698
2021-01-28 $24.33 $24.36 $24.30 $24.30 $23.34 4,767
2021-01-27 $24.20 $24.29 $24.15 $24.15 $23.19 4,859
2021-01-26 $24.58 $24.64 $24.58 $24.63 $23.66 8,477
2021-01-25 $24.44 $24.53 $24.44 $24.53 $23.56 1,196
2021-01-22 $24.67 $24.73 $24.67 $24.71 $23.73 3,282
2021-01-21 $24.76 $24.78 $24.76 $24.78 $23.80 973
2021-01-20 $24.94 $24.94 $24.84 $24.88 $23.90 5,675
2021-01-19 $24.71 $24.71 $24.60 $24.67 $23.70 2,288
2021-01-15 $24.64 $24.64 $24.57 $24.57 $23.60 1,737
2021-01-14 $24.83 $24.87 $24.79 $24.79 $23.81 743
2021-01-13 $24.71 $24.71 $24.68 $24.68 $23.70 398
2021-01-12 $24.84 $24.84 $24.67 $24.68 $23.71 1,763
2021-01-11 $24.67 $24.75 $24.67 $24.72 $23.74 2,839
2021-01-08 $24.94 $24.94 $24.94 $24.94 $23.95 52
2021-01-07 $24.74 $24.89 $24.73 $24.77 $23.79 2,182
2021-01-06 $24.54 $24.72 $24.49 $24.66 $23.68 7,673
2021-01-05 $24.23 $24.36 $24.23 $24.32 $23.36 1,411
2021-01-04 $24.44 $24.44 $24.13 $24.21 $23.25 2,323
2020-12-31 $24.04 $24.04 $24.01 $24.01 $23.05 1,658
2020-12-30 $24.29 $24.30 $24.21 $24.21 $23.25 4,358
2020-12-29 $24.34 $24.34 $24.21 $24.23 $23.27 11,895
2020-12-28 $24.24 $24.24 $24.14 $24.14 $23.19 4,240
2020-12-24 $23.94 $23.94 $23.94 $23.94 $22.99 281
2020-12-23 $23.95 $24.49 $23.91 $24.02 $23.07 20,358
2020-12-22 $23.73 $24.00 $23.70 $23.75 $22.81 5,250
2020-12-21 $23.35 $23.63 $23.33 $23.63 $22.69 532
2020-12-18 $24.09 $24.09 $23.96 $23.96 $23.01 1,935
2020-12-17 $24.23 $24.23 $24.01 $24.08 $23.12 28,505
2020-12-16 $23.81 $24.02 $23.81 $24.01 $23.06 124,279
2020-12-15 $23.83 $23.94 $23.83 $23.88 $22.94 18,698
2020-12-14 $23.94 $23.94 $23.68 $23.68 $22.74 4,063
2020-12-11 $24.04 $24.63 $24.04 $24.11 $22.85 40,505
2020-12-10 $24.08 $24.19 $24.08 $24.15 $22.88 1,888
2020-12-09 $24.18 $24.68 $24.18 $24.21 $22.94 6,147
2020-12-08 $24.18 $24.18 $24.18 $24.18 $22.91 124
2020-12-07 $24.32 $24.32 $24.05 $24.14 $22.88 4,058
2020-12-04 $24.16 $24.17 $24.15 $24.15 $22.88 413
2020-12-03 $24.03 $24.03 $23.90 $23.90 $22.65 2,582
2020-12-02 $24.00 $24.00 $24.00 $24.00 $22.74 28
2020-12-01 $23.97 $23.97 $23.97 $23.97 $22.72 159
2020-11-30 $23.94 $23.94 $23.72 $23.72 $22.47 1,811
2020-11-27 $24.04 $24.04 $24.01 $24.01 $22.76 471
2020-11-25 $23.97 $23.97 $23.91 $23.91 $22.66 457
2020-11-24 $23.96 $23.96 $23.96 $23.96 $22.71 6
2020-11-23 $23.70 $23.85 $23.70 $23.71 $22.46 11,368
2020-11-20 $23.72 $23.74 $23.68 $23.72 $22.48 1,275
2020-11-19 $23.46 $23.67 $23.46 $23.67 $22.43 323
2020-11-18 $23.80 $23.80 $23.59 $23.59 $22.36 2,501
2020-11-17 $23.70 $23.70 $23.70 $23.70 $22.46 25
2020-11-16 $23.72 $23.72 $23.69 $23.72 $22.48 1,786
2020-11-13 $23.45 $23.57 $23.45 $23.53 $22.30 2,088
2020-11-12 $23.34 $23.37 $23.28 $23.28 $22.06 5,923
2020-11-11 $23.57 $23.57 $23.57 $23.57 $22.34 4,028
2020-11-10 $23.40 $23.43 $23.33 $23.33 $22.11 4,028
2020-11-09 $23.33 $23.33 $22.95 $22.95 $21.75 656
2020-11-06 $22.26 $22.62 $22.22 $22.27 $21.11 34,279
2020-11-05 $22.35 $22.35 $22.25 $22.25 $21.08 1,712
2020-11-04 $21.84 $22.68 $21.84 $21.96 $20.81 4,804
2020-11-03 $21.64 $22.16 $21.62 $21.68 $20.54 3,320
2020-11-02 $21.06 $21.69 $21.06 $21.15 $20.04 12,040
2020-10-30 $20.71 $21.27 $20.70 $20.73 $19.65 3,555
2020-10-29 $20.86 $20.86 $20.86 $20.86 $19.76 102
2020-10-28 $20.72 $20.72 $20.63 $20.63 $19.55 584
2020-10-27 $21.49 $21.92 $21.31 $21.31 $20.20 2,670
2020-10-26 $21.73 $21.73 $21.60 $21.68 $20.54 1,910
2020-10-23 $22.05 $22.05 $22.05 $22.05 $20.90 28
2020-10-22 $21.88 $21.90 $21.86 $21.90 $20.76 690
2020-10-21 $21.97 $21.97 $21.84 $21.84 $20.70 580
2020-10-20 $22.27 $22.27 $22.22 $22.22 $21.06 599
2020-10-19 $22.09 $22.09 $22.09 $22.09 $20.93 20
2020-10-16 $22.33 $22.33 $22.33 $22.33 $21.16 2
2020-10-15 $22.15 $22.15 $22.15 $22.15 $20.99 0
2020-10-14 $22.40 $22.40 $22.40 $22.40 $21.22 150
2020-10-13 $22.52 $22.52 $22.52 $22.52 $21.34 150
2020-10-12 $22.68 $22.68 $22.68 $22.68 $21.49 827
2020-10-09 $22.57 $22.57 $22.55 $22.57 $21.39 4,258
2020-10-08 $22.48 $22.80 $22.44 $22.49 $21.31 16,035
2020-10-07 $22.28 $22.28 $22.28 $22.28 $21.11 22
2020-10-06 $22.27 $22.27 $22.10 $22.10 $20.94 600
2020-10-05 $22.26 $22.29 $22.26 $22.29 $21.12 1,048
2020-10-02 $22.10 $22.11 $22.06 $22.06 $20.90 4,307
2020-10-01 $22.05 $22.05 $21.92 $21.97 $20.82 2,833
2020-09-30 $21.98 $21.98 $21.93 $21.93 $20.78 155
2020-09-29 $22.04 $22.40 $21.99 $21.99 $20.84 11,301
2020-09-28 $22.11 $22.64 $22.08 $22.08 $20.93 7,964
2020-09-25 $21.64 $22.03 $21.62 $21.88 $20.73 50,273
2020-09-24 $21.68 $21.86 $21.68 $21.74 $20.60 51,204
2020-09-23 $21.94 $22.24 $21.94 $22.11 $20.95 3,910
2020-09-22 $21.79 $21.91 $21.79 $21.91 $20.77 7,875
2020-09-21 $21.82 $22.13 $21.80 $21.90 $20.75 15,162
2020-09-18 $22.43 $22.83 $22.43 $22.43 $21.26 4,854
2020-09-17 $22.59 $22.59 $22.50 $22.51 $21.33 1,969
2020-09-16 $22.65 $23.10 $22.63 $22.64 $21.46 4,915
2020-09-15 $22.61 $23.30 $22.58 $22.62 $21.43 30,993
2020-09-14 $22.45 $22.96 $22.42 $22.42 $21.25 7,135
2020-09-11 $22.40 $23.12 $22.40 $22.45 $21.27 27,191
2020-09-10 $22.23 $22.35 $22.19 $22.19 $21.03 17,597
2020-09-09 $22.42 $22.42 $22.38 $22.38 $21.21 1,382
2020-09-08 $21.93 $21.93 $21.93 $21.93 $20.78 49
2020-09-04 $21.99 $21.99 $21.99 $21.99 $20.84 0
2020-09-03 $21.89 $21.89 $21.89 $21.89 $20.74 0
2020-09-02 $22.42 $22.42 $22.42 $22.42 $21.25 6,546
2020-09-01 $21.86 $21.90 $21.50 $21.90 $20.75 6,546
2020-08-31 $22.13 $22.13 $21.99 $21.99 $20.84 1,625
2020-08-28 $22.27 $22.27 $22.27 $22.27 $21.11 2
2020-08-27 $22.30 $22.30 $22.30 $22.30 $21.14 20
2020-08-26 $22.53 $22.53 $22.53 $22.53 $21.35 1
2020-08-25 $22.37 $22.37 $22.37 $22.37 $21.20 2
2020-08-24 $22.42 $22.42 $22.42 $22.42 $21.25 2
2020-08-21 $22.10 $22.10 $22.10 $22.10 $20.95 2
2020-08-20 $22.14 $22.14 $22.14 $22.14 $20.98 0
2020-08-19 $22.27 $22.27 $22.27 $22.27 $21.10 2
2020-08-18 $22.17 $22.17 $22.17 $22.17 $21.01 2
2020-08-17 $22.30 $22.30 $22.30 $22.30 $21.14 2
2020-08-14 $22.18 $22.18 $22.18 $22.18 $21.02 131
2020-08-13 $22.46 $22.46 $22.46 $22.46 $21.28 1
2020-08-12 $22.67 $22.67 $22.61 $22.61 $21.43 320
2020-08-11 $22.19 $22.19 $22.19 $22.19 $21.03 2
2020-08-10 $22.08 $22.08 $22.08 $22.08 $20.92 2
2020-08-07 $22.00 $22.00 $22.00 $22.00 $20.84 12
2020-08-06 $21.96 $21.96 $21.96 $21.96 $20.81 40
2020-08-05 $21.96 $21.96 $21.96 $21.96 $20.81 2
2020-08-04 $21.93 $21.93 $21.93 $21.93 $20.78 0
2020-08-03 $21.91 $21.91 $21.91 $21.91 $20.76 69
2020-07-31 $21.45 $21.45 $21.45 $21.45 $20.33 69
2020-07-30 $21.89 $21.89 $21.89 $21.89 $20.74 0
2020-07-29 $22.28 $22.28 $22.28 $22.28 $21.12 45
2020-07-28 $22.16 $22.16 $22.16 $22.16 $21.00 45
2020-07-27 $22.28 $22.28 $22.28 $22.28 $21.11 100
2020-07-24 $22.18 $22.18 $22.18 $22.18 $21.02 2
2020-07-23 $22.52 $22.52 $22.52 $22.52 $21.34 7
2020-07-22 $22.67 $22.67 $22.67 $22.67 $21.48 100
2020-07-21 $22.98 $22.98 $22.69 $22.69 $21.50 4,798
2020-07-20 $22.73 $22.73 $22.73 $22.73 $21.54 100
2020-07-17 $22.61 $22.61 $22.61 $22.61 $21.43 0
2020-07-16 $22.58 $22.58 $22.58 $22.58 $21.39 0
2020-07-15 $22.60 $22.60 $22.60 $22.60 $21.41 100
2020-07-14 $22.36 $22.36 $22.36 $22.36 $21.18 0
2020-07-13 $22.31 $22.31 $22.02 $22.02 $20.86 673
2020-07-10 $22.19 $22.19 $22.19 $22.19 $21.03 0
2020-07-09 $21.97 $21.97 $21.97 $21.97 $20.82 100
2020-07-08 $22.21 $22.21 $22.21 $22.21 $21.05 0
2020-07-07 $22.07 $22.07 $22.07 $22.07 $20.91 100
2020-07-06 $22.39 $22.39 $22.39 $22.39 $21.21 100
2020-07-02 $22.08 $22.08 $22.08 $22.08 $20.92 100
2020-07-01 $21.87 $21.87 $21.86 $21.86 $20.71 152
2020-06-30 $21.86 $21.86 $21.86 $21.86 $20.72 0
2020-06-29 $21.82 $21.82 $21.82 $21.82 $20.68 200
2020-06-26 $21.61 $21.61 $21.61 $21.61 $20.47 50
2020-06-25 $21.95 $21.95 $21.95 $21.95 $20.80 1
2020-06-24 $21.55 $21.55 $21.55 $21.55 $20.42 237
2020-06-23 $22.13 $22.13 $22.13 $22.13 $20.97 42
2020-06-22 $22.02 $22.02 $22.02 $22.02 $20.86 12
2020-06-19 $21.89 $21.89 $21.89 $21.89 $20.74 0
2020-06-18 $21.91 $21.91 $21.91 $21.91 $20.76 3
2020-06-17 $21.96 $21.96 $21.96 $21.96 $20.81 0
2020-06-16 $21.83 $21.83 $21.83 $21.83 $20.69 281
2020-06-15 $21.51 $21.51 $21.51 $21.51 $20.38 208
2020-06-12 $21.46 $21.46 $21.46 $21.46 $20.34 25
2020-06-11 $20.98 $20.98 $20.96 $20.96 $19.86 100
2020-06-10 $22.24 $22.24 $22.24 $22.24 $20.93 59
2020-06-09 $22.42 $22.42 $22.42 $22.42 $21.10 0
2020-06-08 $22.82 $22.82 $22.82 $22.82 $21.47 200
2020-06-05 $22.59 $22.59 $22.59 $22.59 $21.26 102
2020-06-04 $22.25 $22.25 $22.19 $22.19 $20.88 300
2020-06-03 $22.36 $22.36 $22.36 $22.36 $21.04 0
2020-06-02 $21.82 $21.82 $21.82 $21.82 $20.54 0
2020-06-01 $21.61 $21.61 $21.61 $21.61 $20.34 8
2020-05-29 $21.32 $21.32 $21.32 $21.32 $20.06 1
2020-05-28 $21.48 $21.50 $20.94 $21.33 $20.07 11,151
2020-05-27 $21.25 $21.27 $21.25 $21.27 $20.02 384
2020-05-26 $20.96 $20.96 $20.96 $20.96 $19.73 22
2020-05-22 $20.63 $20.63 $20.63 $20.63 $19.41 0
2020-05-21 $20.58 $20.58 $20.58 $20.58 $19.36 1
2020-05-20 $20.67 $20.67 $20.67 $20.67 $19.45 102
2020-05-19 $20.34 $20.34 $20.34 $20.34 $19.14 2
2020-05-18 $20.68 $20.68 $20.68 $20.68 $19.46 0
2020-05-15 $19.93 $19.93 $19.93 $19.93 $18.75 0
2020-05-14 $19.83 $19.88 $19.83 $19.88 $18.71 1,052
2020-05-13 $20.04 $20.04 $20.04 $20.04 $18.86 1
2020-05-12 $20.25 $20.25 $20.25 $20.25 $19.06 0
2020-05-11 $20.50 $20.50 $20.50 $20.50 $19.29 1
2020-05-08 $20.21 $20.21 $20.21 $20.21 $19.02 1
2020-05-07 $19.96 $19.96 $19.96 $19.96 $18.79 0
2020-05-06 $19.98 $19.98 $19.98 $19.98 $18.80 0
2020-05-05 $19.92 $19.92 $19.92 $19.92 $18.75 2
2020-05-04 $19.80 $19.92 $19.80 $19.92 $18.75 250
2020-05-01 $20.26 $20.26 $20.26 $20.26 $19.06 8
2020-04-30 $20.78 $20.78 $20.78 $20.78 $19.56 0
2020-04-29 $20.29 $20.29 $20.29 $20.29 $19.10 82
2020-04-28 $20.19 $20.19 $20.19 $20.19 $19.00 0
2020-04-27 $19.91 $19.91 $19.91 $19.91 $18.74 0
2020-04-24 $19.75 $19.75 $19.75 $19.75 $18.58 0
2020-04-23 $19.81 $19.81 $19.81 $19.81 $18.64 4
2020-04-22 $19.50 $19.50 $19.50 $19.50 $18.35 0
2020-04-21 $19.51 $19.51 $19.50 $19.50 $18.35 276
2020-04-20 $20.05 $20.05 $20.05 $20.05 $18.87 50
2020-04-17 $19.46 $19.46 $19.46 $19.46 $18.32 0
2020-04-16 $19.30 $19.30 $19.30 $19.30 $18.16 0
2020-04-15 $19.97 $19.97 $19.97 $19.97 $18.79 50
2020-04-14 $19.75 $19.75 $19.75 $19.75 $18.59 20
2020-04-13 $20.03 $20.03 $20.03 $20.03 $18.85 0
2020-04-09 $19.67 $19.67 $19.67 $19.67 $18.51 0
2020-04-08 $19.38 $19.38 $19.38 $19.38 $18.24 2
2020-04-07 $19.47 $19.47 $19.47 $19.47 $18.32 2
2020-04-06 $18.55 $18.55 $18.55 $18.55 $17.46 0
2020-04-03 $18.81 $18.81 $18.81 $18.81 $17.70 0
2020-04-02 $18.81 $18.81 $18.81 $18.81 $17.70 0
2020-04-01 $18.39 $18.39 $18.39 $18.39 $17.30 0
2020-03-31 $18.99 $18.99 $18.99 $18.99 $17.87 2
2020-03-30 $19.04 $19.04 $19.04 $19.04 $17.92 10
2020-03-27 $18.58 $18.58 $18.58 $18.58 $17.49 5
2020-03-26 $19.23 $19.23 $19.23 $19.23 $18.10 100
2020-03-25 $18.64 $19.09 $18.64 $19.09 $17.97 347
2020-03-24 $18.47 $18.47 $18.47 $18.47 $17.38 46
2020-03-23 $17.35 $17.35 $17.35 $17.35 $16.33 0
2020-03-20 $17.62 $17.62 $17.62 $17.62 $16.58 26
2020-03-19 $17.63 $17.63 $17.63 $17.63 $16.59 225
2020-03-18 $17.05 $17.05 $16.95 $16.95 $15.95 492
2020-03-17 $17.64 $17.64 $17.64 $17.64 $16.60 79
2020-03-16 $16.01 $16.77 $16.01 $16.64 $15.66 2,277
2020-03-13 $17.83 $18.52 $17.82 $18.38 $17.30 18,365
2020-03-12 $17.51 $17.51 $17.51 $17.51 $16.48 5
2020-03-11 $19.51 $19.51 $19.51 $19.51 $18.36 5
2020-03-10 $19.60 $20.41 $19.60 $20.41 $19.21 432
2020-03-09 $20.24 $20.24 $19.41 $19.41 $18.27 600
2020-03-06 $21.56 $21.56 $21.56 $21.56 $20.29 300
2020-03-05 $22.23 $22.23 $22.07 $22.07 $20.77 524
2020-03-04 $22.97 $22.97 $22.97 $22.97 $21.62 100
2020-03-03 $22.54 $22.54 $22.54 $22.54 $21.21 0
2020-03-02 $22.26 $22.26 $22.26 $22.26 $20.94 75
2020-02-28 $22.01 $22.01 $22.01 $22.01 $20.71 2
2020-02-27 $22.87 $22.89 $22.87 $22.89 $21.54 851
2020-02-26 $23.63 $23.63 $23.63 $23.63 $22.24 500
2020-02-25 $23.43 $23.47 $23.28 $23.28 $21.91 720
2020-02-24 $23.94 $23.94 $23.88 $23.88 $22.47 101
2020-02-21 $24.85 $24.85 $24.85 $24.85 $23.38 5
2020-02-20 $25.14 $25.14 $25.14 $25.14 $23.66 0
2020-02-19 $25.19 $25.19 $25.19 $25.19 $23.71 0
2020-02-18 $24.98 $24.98 $24.98 $24.98 $23.50 0
2020-02-14 $25.01 $25.01 $25.01 $25.01 $23.53 0
2020-02-13 $24.99 $24.99 $24.99 $24.99 $23.51 7
2020-02-12 $25.13 $25.13 $25.13 $25.13 $23.65 29
2020-02-11 $24.94 $24.94 $24.94 $24.94 $23.47 1
2020-02-10 $24.78 $24.78 $24.78 $24.78 $23.32 580
2020-02-07 $24.80 $24.80 $24.80 $24.80 $23.34 178
2020-02-06 $24.86 $24.86 $24.86 $24.86 $23.39 0
2020-02-05 $24.76 $24.76 $24.75 $24.75 $23.29 1,017
2020-02-04 $24.43 $24.43 $24.43 $24.43 $22.99 0
2020-02-03 $24.05 $24.05 $24.05 $24.05 $22.63 224
2020-01-31 $23.86 $23.86 $23.86 $23.86 $22.45 0
2020-01-30 $24.31 $24.31 $24.31 $24.31 $22.88 0
2020-01-29 $24.50 $24.50 $24.50 $24.50 $23.05 34
2020-01-28 $24.44 $24.44 $24.44 $24.44 $23.00 119
2020-01-27 $24.19 $24.19 $24.19 $24.19 $22.76 156
2020-01-24 $24.64 $24.64 $24.64 $24.64 $23.19 0
2020-01-23 $24.59 $24.67 $24.59 $24.67 $23.21 100
2020-01-22 $24.75 $24.75 $24.70 $24.70 $23.24 120
2020-01-21 $24.86 $24.86 $24.76 $24.76 $23.30 1,850
2020-01-17 $24.89 $24.89 $24.89 $24.89 $23.42 0
2020-01-16 $24.66 $24.68 $24.66 $24.68 $23.23 481
2020-01-15 $24.59 $24.59 $24.59 $24.59 $23.14 0
2020-01-14 $24.61 $24.61 $24.61 $24.61 $23.16 31
2020-01-13 $24.62 $24.62 $24.62 $24.62 $23.17 176
2020-01-10 $24.65 $24.65 $24.52 $24.52 $23.07 242
2020-01-09 $24.64 $24.64 $24.64 $24.64 $23.18 0
2020-01-08 $24.63 $24.63 $24.60 $24.60 $23.15 60,025
2020-01-07 $24.47 $24.47 $24.46 $24.46 $23.02 170
2020-01-06 $24.45 $24.45 $24.45 $24.45 $23.01 0
2020-01-03 $24.46 $24.46 $24.46 $24.46 $23.02 25
2020-01-02 $24.61 $24.61 $24.61 $24.61 $23.16 1
2019-12-31 $24.14 $24.26 $24.14 $24.26 $22.83 100
2019-12-30 $24.24 $24.24 $24.24 $24.24 $22.81 20
2019-12-27 $24.47 $24.47 $24.47 $24.47 $23.02 34
2019-12-26 $24.51 $24.51 $24.51 $24.51 $23.07 0
2019-12-24 $24.46 $24.46 $24.46 $24.46 $23.02 100
2019-12-23 $24.47 $24.47 $24.47 $24.47 $23.02 2
2019-12-20 $24.39 $24.39 $24.39 $24.39 $22.95 48
2019-12-19 $24.24 $24.24 $24.24 $24.24 $22.81 0
2019-12-18 $24.23 $24.23 $24.23 $24.23 $22.80 0
2019-12-17 $24.23 $24.23 $24.23 $24.23 $22.80 17
2019-12-16 $24.27 $24.27 $24.27 $24.27 $22.83 1
2019-12-13 $23.97 $23.97 $23.97 $23.97 $22.55 20
2019-12-12 $23.82 $23.82 $23.82 $23.82 $22.42 0
2019-12-11 $23.64 $23.64 $23.64 $23.64 $22.24 63
2019-12-10 $24.74 $24.74 $24.74 $24.74 $22.19 0
2019-12-09 $24.80 $24.80 $24.80 $24.80 $22.24 1
2019-12-06 $24.89 $24.89 $24.89 $24.89 $22.33 0
2019-12-05 $24.65 $24.65 $24.64 $24.64 $22.10 401
2019-12-04 $24.73 $24.73 $24.73 $24.73 $22.18 0
2019-12-03 $24.56 $24.56 $24.54 $24.54 $22.01 1,013
2019-12-02 $24.98 $24.98 $24.70 $24.70 $22.15 120
2019-11-29 $25.03 $25.07 $25.01 $25.01 $22.43 400
2019-11-27 $25.15 $25.15 $25.15 $25.15 $22.56 25
2019-11-26 $25.11 $25.11 $25.11 $25.11 $22.52 8
2019-11-25 $25.06 $25.06 $25.06 $25.06 $22.47 0
2019-11-22 $24.89 $24.89 $24.89 $24.89 $22.32 2
2019-11-21 $24.71 $24.71 $24.71 $24.71 $22.16 10
2019-11-20 $24.76 $24.76 $24.76 $24.76 $22.21 450
2019-11-19 $24.94 $24.94 $24.94 $24.94 $22.37 0
2019-11-18 $24.96 $24.96 $24.96 $24.96 $22.38 50
2019-11-15 $24.97 $24.97 $24.97 $24.97 $22.39 60
2019-11-14 $24.85 $24.85 $24.85 $24.85 $22.29 0
2019-11-13 $24.93 $24.93 $24.93 $24.93 $22.36 0
2019-11-12 $24.95 $24.95 $24.95 $24.95 $22.38 0
2019-11-11 $24.94 $24.94 $24.92 $24.92 $22.35 1,300
2019-11-08 $24.94 $24.94 $24.94 $24.94 $22.37 0
2019-11-07 $24.97 $24.97 $24.97 $24.97 $22.40 200
2019-11-06 $24.91 $24.91 $24.91 $24.91 $22.34 0
2019-11-05 $24.87 $24.87 $24.87 $24.87 $22.31 305
2019-11-04 $24.82 $24.82 $24.82 $24.82 $22.26 0
2019-11-01 $24.60 $24.60 $24.58 $24.58 $22.05 101
2019-10-31 $24.37 $24.37 $24.37 $24.37 $21.86 0
2019-10-30 $24.53 $24.53 $24.53 $24.53 $22.00 0
2019-10-29 $24.50 $24.50 $24.50 $24.50 $21.97 50
2019-10-28 $24.54 $24.54 $24.54 $24.54 $22.01 0
2019-10-25 $24.47 $24.47 $24.47 $24.47 $21.95 0
2019-10-24 $24.39 $24.41 $24.39 $24.41 $21.90 100
2019-10-23 $24.25 $24.25 $24.25 $24.25 $21.75 0
2019-10-22 $24.16 $24.16 $24.16 $24.16 $21.67 0
2019-10-21 $24.16 $24.16 $24.16 $24.16 $21.67 0
2019-10-18 $24.03 $24.03 $24.03 $24.03 $21.55 0
2019-10-17 $24.10 $24.10 $24.10 $24.10 $21.62 195
2019-10-16 $24.12 $24.12 $24.12 $24.12 $21.63 0
2019-10-15 $24.19 $24.19 $24.19 $24.19 $21.70 0
2019-10-14 $24.01 $24.01 $24.01 $24.01 $21.54 2
2019-10-11 $24.05 $24.06 $24.02 $24.02 $21.55 200
2019-10-10 $23.67 $23.67 $23.67 $23.67 $21.23 0
2019-10-09 $23.52 $23.58 $23.52 $23.58 $21.15 633
2019-10-08 $23.45 $23.45 $23.45 $23.45 $21.03 0
2019-10-07 $23.67 $23.67 $23.67 $23.67 $21.23 0
2019-10-04 $23.46 $23.54 $23.46 $23.54 $21.11 200
2019-10-03 $23.36 $23.36 $23.35 $23.35 $20.94 175
2019-10-02 $23.32 $23.32 $23.32 $23.32 $20.91 0
2019-10-01 $23.93 $23.93 $23.93 $23.93 $21.46 4
2019-09-30 $24.18 $24.18 $24.18 $24.18 $21.69 0
2019-09-27 $24.04 $24.04 $24.04 $24.04 $21.56 0
2019-09-26 $24.03 $24.03 $24.03 $24.03 $21.55 0
2019-09-25 $23.79 $23.84 $23.79 $23.84 $21.38 300
2019-09-24 $23.84 $23.84 $23.84 $23.84 $21.38 0
2019-09-23 $23.99 $23.99 $23.99 $23.99 $21.52 0
2019-09-20 $24.17 $24.20 $24.09 $24.09 $21.61 862
2019-09-19 $24.11 $24.11 $24.11 $24.11 $21.62 0
2019-09-18 $24.05 $24.05 $24.05 $24.05 $21.57 0
2019-09-17 $24.02 $24.02 $24.02 $24.02 $21.54 0
2019-09-16 $24.03 $24.03 $24.03 $24.03 $21.55 0
2019-09-13 $24.13 $24.13 $24.13 $24.13 $21.64 0
2019-09-12 $24.08 $24.08 $24.08 $24.08 $21.60 0
2019-09-11 $24.08 $24.08 $24.08 $24.08 $21.59 15
2019-09-10 $23.90 $23.90 $23.90 $23.90 $21.44 0
2019-09-09 $23.85 $23.85 $23.85 $23.85 $21.39 0
2019-09-06 $23.85 $23.85 $23.85 $23.85 $21.39 100
2019-09-05 $23.82 $23.82 $23.82 $23.82 $21.36 0
2019-09-04 $23.70 $23.70 $23.70 $23.70 $21.25 0
2019-09-03 $23.51 $23.51 $23.51 $23.51 $21.09 0
2019-08-30 $23.49 $23.49 $23.49 $23.49 $21.06 100
2019-08-29 $23.26 $23.26 $23.26 $23.26 $20.86 0
2019-08-28 $23.08 $23.08 $23.08 $23.08 $20.70 0
2019-08-27 $23.04 $23.04 $23.04 $23.04 $20.66 0
2019-08-26 $23.06 $23.06 $22.94 $22.94 $20.58 131
2019-08-23 $22.77 $22.77 $22.77 $22.77 $20.42 0
2019-08-22 $23.12 $23.12 $23.12 $23.12 $20.74 0
2019-08-21 $23.26 $23.26 $23.25 $23.25 $20.86 500
2019-08-20 $22.97 $22.97 $22.97 $22.97 $20.60 0
2019-08-19 $23.25 $23.25 $23.16 $23.16 $20.77 195
2019-08-16 $22.90 $22.90 $22.90 $22.90 $20.54 0
2019-08-15 $22.65 $22.65 $22.65 $22.65 $20.31 200
2019-08-14 $22.66 $22.66 $22.66 $22.66 $20.32 200
2019-08-13 $23.20 $23.20 $23.20 $23.20 $20.81 200
2019-08-12 $22.95 $22.95 $22.95 $22.95 $20.58 200
2019-08-09 $23.18 $23.18 $23.18 $23.18 $20.79 0
2019-08-08 $23.12 $23.25 $23.12 $23.25 $20.85 200
2019-08-07 $23.01 $23.01 $23.01 $23.01 $20.64 6,000
2019-08-06 $22.88 $22.88 $22.88 $22.88 $20.52 25
2019-08-05 $22.82 $22.82 $22.82 $22.82 $20.47 18
2019-08-02 $23.42 $23.42 $23.42 $23.42 $21.01 36
2019-08-01 $23.60 $23.60 $23.60 $23.60 $21.17 30
2019-07-31 $23.71 $23.73 $23.71 $23.73 $21.28 1,010
2019-07-30 $23.75 $23.75 $23.75 $23.75 $21.30 104
2019-07-29 $24.08 $24.08 $24.08 $24.08 $21.60 0
2019-07-26 $23.98 $23.98 $23.98 $23.98 $21.51 0
2019-07-25 $23.84 $23.84 $23.84 $23.84 $21.38 0
2019-07-24 $23.99 $23.99 $23.99 $23.99 $21.52 51
2019-07-23 $24.01 $24.01 $24.01 $24.01 $21.54 0
2019-07-22 $23.74 $23.77 $23.74 $23.77 $21.32 1,086
2019-07-19 $23.72 $23.72 $23.72 $23.72 $21.28 0
2019-07-18 $23.72 $23.72 $23.72 $23.72 $21.28 0
2019-07-17 $23.84 $23.84 $23.81 $23.81 $21.35 200
2019-07-16 $23.90 $23.90 $23.90 $23.90 $21.43 0
2019-07-15 $23.83 $23.83 $23.83 $23.83 $21.37 0
2019-07-12 $23.84 $23.84 $23.73 $23.73 $21.28 200
2019-07-11 $23.78 $23.78 $23.78 $23.78 $21.33 0
2019-07-10 $23.85 $23.85 $23.85 $23.85 $21.39 0
2019-07-09 $23.88 $23.88 $23.88 $23.88 $21.41 41
2019-07-08 $23.94 $23.94 $23.94 $23.94 $21.47 0
2019-07-05 $23.99 $23.99 $23.99 $23.99 $21.51 0
2019-07-03 $24.11 $24.11 $24.11 $24.11 $21.63 0
2019-07-02 $23.91 $23.91 $23.91 $23.91 $21.45 0
2019-07-01 $23.82 $23.82 $23.82 $23.82 $21.36 0
2019-06-28 $23.57 $23.58 $23.57 $23.58 $21.15 201
2019-06-27 $23.45 $23.45 $23.45 $23.45 $21.03 15
2019-06-26 $23.44 $23.44 $23.44 $23.44 $21.02 0
2019-06-25 $23.42 $23.42 $23.42 $23.42 $21.00 0
2019-06-24 $23.49 $23.49 $23.49 $23.49 $21.06 0
2019-06-21 $23.51 $23.57 $23.46 $23.46 $21.04 2,987
2019-06-20 $23.72 $23.72 $23.70 $23.70 $21.26 109
2019-06-19 $23.61 $23.61 $23.61 $23.61 $21.18 0
2019-06-18 $23.59 $23.59 $23.59 $23.59 $21.16 0
2019-06-17 $23.27 $23.27 $23.23 $23.23 $20.83 119
2019-06-14 $23.23 $23.23 $23.23 $23.23 $20.84 0
2019-06-13 $23.28 $23.28 $23.28 $23.28 $20.88 82
2019-06-12 $23.28 $23.28 $23.28 $23.28 $20.88 1
2019-06-11 $23.38 $23.38 $23.30 $23.33 $20.93 600
2019-06-10 $23.51 $23.51 $23.48 $23.48 $20.79 1,060
2019-06-07 $23.39 $23.39 $23.39 $23.39 $20.71 852
2019-06-06 $23.12 $23.12 $23.12 $23.12 $20.47 2
2019-06-05 $23.12 $23.12 $23.10 $23.10 $20.44 500
2019-06-04 $23.02 $23.02 $23.00 $23.00 $20.36 50,000
2019-06-03 $22.79 $22.79 $22.79 $22.79 $20.18 0
2019-05-31 $22.76 $22.76 $22.76 $22.76 $20.14 0
2019-05-30 $23.00 $23.00 $23.00 $23.00 $20.36 0
2019-05-29 $22.90 $22.90 $22.90 $22.90 $20.27 45
2019-05-28 $23.17 $23.17 $23.09 $23.09 $20.44 500
2019-05-24 $23.26 $23.26 $23.19 $23.19 $20.53 200
2019-05-23 $23.01 $23.01 $23.01 $23.01 $20.37 3
2019-05-22 $23.32 $23.32 $23.32 $23.32 $20.65 0
2019-05-21 $23.26 $23.34 $23.26 $23.34 $20.66 300
2019-05-20 $23.14 $23.19 $23.14 $23.19 $20.53 101
2019-05-17 $23.36 $23.36 $23.36 $23.36 $20.67 0
2019-05-16 $23.43 $23.43 $23.43 $23.43 $20.74 200
2019-05-15 $23.14 $23.14 $23.14 $23.14 $20.48 20
2019-05-14 $23.00 $23.00 $23.00 $23.00 $20.36 0
2019-05-13 $22.83 $22.83 $22.77 $22.77 $20.16 200
2019-05-10 $23.19 $23.19 $23.19 $23.19 $20.53 100
2019-05-09 $23.08 $23.08 $23.08 $23.08 $20.43 166
2019-05-08 $23.38 $23.38 $23.38 $23.38 $20.70 20
2019-05-07 $23.33 $23.33 $23.14 $23.14 $20.48 200
2019-05-06 $23.48 $23.48 $23.48 $23.48 $20.79 100
2019-05-03 $23.70 $23.70 $23.70 $23.70 $20.98 0
2019-05-02 $23.67 $23.67 $23.67 $23.67 $20.95 653
2019-05-01 $23.68 $23.68 $23.68 $23.68 $20.96 0
2019-04-30 $23.82 $23.82 $23.82 $23.82 $21.09 114
2019-04-29 $23.80 $23.80 $23.80 $23.80 $21.06 68
2019-04-26 $23.74 $23.74 $23.74 $23.74 $21.02 0
2019-04-25 $23.66 $23.66 $23.66 $23.66 $20.94 100
2019-04-24 $23.70 $23.70 $23.70 $23.70 $20.98 2
2019-04-23 $23.75 $23.75 $23.75 $23.75 $21.03 0
2019-04-22 $23.70 $23.70 $23.70 $23.70 $20.98 0
2019-04-18 $23.67 $23.67 $23.67 $23.67 $20.95 0
2019-04-17 $23.62 $23.62 $23.62 $23.62 $20.91 0
2019-04-16 $23.55 $23.55 $23.55 $23.55 $20.85 48
2019-04-15 $23.47 $23.47 $23.47 $23.47 $20.78 10
2019-04-12 $23.43 $23.43 $23.43 $23.43 $20.74 0
2019-04-11 $23.34 $23.34 $23.33 $23.33 $20.65 1,000
2019-04-10 $23.33 $23.33 $23.31 $23.31 $20.63 248
2019-04-09 $23.25 $23.25 $23.25 $23.25 $20.58 0
2019-04-08 $23.35 $23.35 $23.35 $23.35 $20.67 37
2019-04-05 $23.38 $23.45 $23.37 $23.40 $20.71 1,172
2019-04-04 $23.31 $23.31 $23.31 $23.31 $20.64 0
2019-04-03 $23.28 $23.28 $23.28 $23.28 $20.61 0
2019-04-02 $23.15 $23.15 $23.15 $23.15 $20.50 0
2019-04-01 $23.02 $23.03 $23.02 $23.03 $20.39 350
2019-03-29 $22.74 $22.78 $22.65 $22.78 $20.16 11,702
2019-03-28 $22.65 $22.69 $22.65 $22.68 $20.07 872
2019-03-27 $22.57 $22.65 $22.57 $22.65 $20.05 100
2019-03-26 $22.54 $22.58 $22.54 $22.58 $19.99 500,000
2019-03-25 $22.43 $22.44 $22.43 $22.44 $19.86 2,150
2019-03-22 $22.49 $22.49 $22.49 $22.49 $19.91 0
2019-03-21 $22.91 $22.91 $22.91 $22.91 $20.28 511
2019-03-20 $22.89 $22.92 $22.89 $22.92 $20.29 400
2019-03-19 $23.07 $23.07 $22.97 $22.97 $20.34 171
2019-03-18 $22.93 $22.93 $22.93 $22.93 $20.29 366
2019-03-15 $22.80 $22.86 $22.80 $22.83 $20.21 1,439
2019-03-14 $22.65 $22.65 $22.65 $22.65 $20.05 1
2019-03-13 $22.53 $22.53 $22.53 $22.53 $19.94 0
2019-03-12 $22.42 $22.42 $22.42 $22.42 $19.85 0
2019-03-11 $22.46 $22.46 $22.46 $22.46 $19.88 0
2019-03-08 $22.30 $22.30 $22.30 $22.30 $19.74 0
2019-03-07 $22.35 $22.40 $22.35 $22.40 $19.83 3,000
2019-03-06 $22.54 $22.54 $22.52 $22.54 $19.95 250,100
2019-03-05 $22.58 $22.58 $22.58 $22.58 $19.99 0
2019-03-04 $22.46 $22.46 $22.46 $22.46 $19.88 2
2019-03-01 $22.45 $22.45 $22.45 $22.45 $19.87 0
2019-02-28 $22.29 $22.29 $22.29 $22.29 $19.73 0
2019-02-27 $22.25 $22.25 $22.25 $22.25 $19.70 4
2019-02-26 $22.35 $22.35 $22.35 $22.35 $19.79 0
2019-02-25 $22.29 $22.29 $22.29 $22.29 $19.73 0
2019-02-22 $22.28 $22.28 $22.28 $22.28 $19.72 0
2019-02-21 $22.21 $22.21 $22.21 $22.21 $19.66 15
2019-02-20 $22.30 $22.30 $22.30 $22.30 $19.74 0
2019-02-19 $22.19 $22.19 $22.19 $22.19 $19.64 10
2019-02-15 $22.18 $22.18 $22.18 $22.18 $19.63 0
2019-02-14 $21.93 $21.93 $21.93 $21.93 $19.41 0
2019-02-13 $21.95 $21.95 $21.95 $21.95 $19.43 0
2019-02-12 $21.84 $21.84 $21.84 $21.84 $19.33 0
2019-02-11 $21.66 $21.66 $21.66 $21.66 $19.18 0
2019-02-08 $21.59 $21.59 $21.59 $21.59 $19.11 52
2019-02-07 $21.69 $21.69 $21.69 $21.69 $19.20 2
2019-02-06 $21.99 $21.99 $21.99 $21.99 $19.46 100
2019-02-05 $21.94 $21.94 $21.94 $21.94 $19.42 0
2019-02-04 $21.69 $21.69 $21.69 $21.69 $19.20 0
2019-02-01 $21.49 $21.59 $21.49 $21.59 $19.11 400
2019-01-31 $21.52 $21.52 $21.52 $21.52 $19.05 65
2019-01-30 $21.55 $21.55 $21.55 $21.55 $19.08 0
2019-01-29 $21.27 $21.27 $21.27 $21.27 $18.83 0
2019-01-28 $21.21 $21.31 $21.17 $21.27 $18.83 250,900
2019-01-25 $21.32 $21.32 $21.32 $21.32 $18.87 0
2019-01-24 $21.22 $21.26 $21.20 $21.26 $18.82 350,024
2019-01-23 $21.21 $21.22 $21.21 $21.22 $18.78 201
2019-01-22 $21.30 $21.30 $21.21 $21.21 $18.78 101
2019-01-18 $21.40 $21.47 $21.40 $21.47 $19.01 200
2019-01-17 $21.04 $21.10 $21.04 $21.10 $18.68 2,000
2019-01-16 $21.08 $21.08 $21.08 $21.08 $18.67 0
2019-01-15 $21.00 $21.00 $21.00 $21.00 $18.59 0
2019-01-14 $20.93 $20.93 $20.93 $20.93 $18.53 0
2019-01-11 $21.05 $21.05 $21.05 $21.05 $18.63 0
2019-01-10 $21.10 $21.10 $21.10 $21.10 $18.68 76
2019-01-09 $21.00 $21.00 $21.00 $21.00 $18.59 1
2019-01-08 $20.94 $20.94 $20.94 $20.94 $18.54 0
2019-01-07 $20.73 $20.73 $20.73 $20.73 $18.36 0
2019-01-04 $20.75 $20.75 $20.75 $20.75 $18.37 0
2019-01-03 $20.24 $20.24 $20.24 $20.24 $17.91 1
2019-01-02 $20.42 $20.42 $20.42 $20.42 $18.08 1
2018-12-31 $20.31 $20.32 $20.31 $20.32 $17.99 2,017
2018-12-28 $20.29 $20.29 $20.29 $20.29 $17.96 0
2018-12-27 $20.37 $20.37 $20.37 $20.37 $18.03 0
2018-12-26 $20.10 $20.37 $20.10 $20.37 $18.03 4,283
2018-12-24 $19.90 $19.90 $19.90 $19.90 $17.62 0
2018-12-21 $22.66 $22.66 $22.66 $22.66 $20.06 0
2018-12-20 $22.66 $22.66 $22.66 $22.66 $20.06 0
2018-12-19 $22.53 $22.53 $22.53 $22.53 $18.25 0
2018-12-18 $22.64 $22.66 $22.64 $22.66 $18.36 198
2018-12-17 $22.72 $22.72 $22.72 $22.72 $18.41 298
2018-12-14 $23.02 $23.02 $23.02 $23.02 $18.65 100
2018-12-13 $23.23 $23.23 $23.23 $23.23 $18.82 100
2018-12-12 $23.27 $23.27 $23.27 $23.27 $18.85 0
2018-12-11 $22.86 $22.86 $22.86 $22.86 $18.52 3
2018-12-10 $23.48 $23.48 $23.48 $23.48 $19.03 0
2018-12-07 $23.48 $23.48 $23.48 $23.48 $19.03 0
2018-12-06 $23.48 $23.48 $23.48 $23.48 $19.03 2
2018-12-04 $23.77 $23.77 $23.48 $23.48 $19.03 221
2018-12-03 $23.62 $23.62 $23.62 $23.62 $19.14 0
2018-11-30 $23.62 $23.62 $23.62 $23.62 $19.14 0
2018-11-29 $23.62 $23.62 $23.62 $23.62 $19.14 15
2018-11-28 $23.62 $23.62 $23.62 $23.62 $19.14 0
2018-11-27 $23.61 $23.62 $23.61 $23.62 $19.14 1,871
2018-11-26 $23.21 $23.21 $23.21 $23.21 $18.81 0
2018-11-23 $23.21 $23.21 $23.21 $23.21 $18.81 200
2018-11-21 $23.21 $23.21 $23.21 $23.21 $18.81 0
2018-11-20 $23.21 $23.21 $23.21 $23.21 $18.81 200
2018-11-19 $23.50 $23.50 $23.50 $23.50 $19.04 200
2018-11-16 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-15 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-14 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-13 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-12 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-09 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-08 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-07 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-06 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-05 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-02 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-11-01 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-31 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-30 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-29 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-26 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-25 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-24 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-23 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-22 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-19 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-18 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-17 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-16 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-15 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-12 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-11 $23.91 $23.91 $23.91 $23.91 $19.37 0
2018-10-10 $24.10 $24.10 $23.91 $23.91 $19.37 300
2018-10-09 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-10-08 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-10-05 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-10-04 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-10-03 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-10-02 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-10-01 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-09-28 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-09-27 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-09-26 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-09-25 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-09-24 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-09-21 $25.03 $25.03 $25.03 $25.03 $20.28 0
2018-09-20 $25.03 $25.06 $25.03 $25.03 $20.28 1,940
2018-09-19 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-09-18 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-09-17 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-09-14 $25.40 $25.40 $25.40 $25.40 $20.58 1
2018-09-13 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-09-12 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-09-11 $25.40 $25.40 $25.40 $25.40 $20.58 50
2018-09-10 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-09-07 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-09-06 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-09-05 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-09-04 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-08-31 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-08-30 $25.40 $25.40 $25.40 $25.40 $20.58 0
2018-08-29 $25.41 $25.41 $25.40 $25.40 $20.58 200
2018-08-28 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-27 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-24 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-23 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-22 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-21 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-20 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-17 $25.37 $25.37 $25.37 $25.37 $20.56 1
2018-08-16 $25.37 $25.37 $25.37 $25.37 $20.56 15
2018-08-15 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-14 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-13 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-10 $25.37 $25.37 $25.37 $25.37 $20.56 20
2018-08-09 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-08 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-07 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-06 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-03 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-02 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-08-01 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-07-31 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-07-30 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-07-27 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-07-26 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-07-25 $25.37 $25.37 $25.37 $25.37 $20.56 0
2018-07-24 $25.42 $25.42 $25.37 $25.37 $20.56 850
2018-07-23 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-20 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-19 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-18 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-17 $24.52 $24.52 $24.52 $24.52 $19.87 25
2018-07-16 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-13 $24.52 $24.52 $24.52 $24.52 $19.87 25
2018-07-12 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-11 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-10 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-09 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-06 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-05 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-03 $24.52 $24.52 $24.52 $24.52 $19.87 0
2018-07-02 $24.49 $24.52 $24.49 $24.52 $19.87 450
2018-06-29 $24.62 $24.62 $24.62 $24.62 $19.95 20
2018-06-28 $24.62 $24.62 $24.62 $24.62 $19.95 2
2018-06-27 $24.62 $24.62 $24.62 $24.62 $19.95 0
2018-06-26 $24.62 $24.62 $24.62 $24.62 $19.95 0
2018-06-25 $24.62 $24.62 $24.62 $24.62 $19.95 1,000
2018-06-22 $25.61 $25.61 $25.61 $25.61 $20.75 0
2018-06-21 $25.61 $25.61 $25.61 $25.61 $20.75 0
2018-06-20 $25.61 $25.61 $25.61 $25.61 $20.75 0
2018-06-19 $25.61 $25.61 $25.61 $25.61 $20.45 0
2018-06-18 $25.61 $25.61 $25.61 $25.61 $20.45 0
2018-06-15 $25.48 $25.61 $25.47 $25.61 $20.45 2,000
2018-06-14 $25.24 $25.24 $25.24 $25.24 $20.15 0
2018-06-13 $25.24 $25.24 $25.24 $25.24 $20.15 0
2018-06-12 $25.24 $25.24 $25.24 $25.24 $20.15 0
2018-06-11 $25.24 $25.24 $25.24 $25.24 $20.15 0
2018-06-08 $25.24 $25.24 $25.24 $25.24 $20.15 189
2018-06-07 $25.04 $25.04 $25.04 $25.04 $20.00 0
2018-06-06 $25.04 $25.04 $25.04 $25.04 $20.00 0
2018-06-05 $25.04 $25.04 $25.04 $25.04 $20.00 0
2018-06-04 $25.04 $25.04 $25.04 $25.04 $20.00 0
2018-06-01 $25.04 $25.04 $25.04 $25.04 $20.00 0
2018-05-31 $25.04 $25.04 $25.04 $25.04 $20.00 0
2018-05-30 $25.04 $25.04 $25.04 $25.04 $20.00 0
2018-05-29 $25.04 $25.04 $25.04 $25.04 $20.00 500
2018-05-25 $25.84 $25.84 $25.84 $25.84 $20.63 0
2018-05-24 $25.84 $25.84 $25.84 $25.84 $20.63 0
2018-05-23 $25.84 $25.84 $25.84 $25.84 $20.63 0
2018-05-22 $25.84 $25.84 $25.84 $25.84 $20.63 0
2018-05-21 $25.84 $25.84 $25.84 $25.84 $20.63 19
2018-05-18 $25.85 $25.86 $25.84 $25.84 $20.63 500
2018-05-17 $25.49 $25.49 $25.49 $25.49 $20.35 0
2018-05-16 $25.49 $25.49 $25.49 $25.49 $20.35 0
2018-05-15 $25.49 $25.49 $25.49 $25.49 $20.35 101
2018-05-14 $25.49 $25.49 $25.49 $25.49 $20.35 0
2018-05-11 $25.49 $25.49 $25.49 $25.49 $20.35 0
2018-05-10 $25.49 $25.49 $25.49 $25.49 $20.35 0
2018-05-09 $25.49 $25.49 $25.49 $25.49 $20.35 0
2018-05-08 $25.49 $25.49 $25.49 $25.49 $20.35 0
2018-05-07 $25.53 $25.53 $25.49 $25.49 $20.35 750
2018-05-04 $25.22 $25.22 $25.21 $25.21 $20.13 300
2018-05-03 $25.29 $25.29 $25.29 $25.29 $20.19 160
2018-05-02 $25.31 $25.31 $25.31 $25.31 $20.21 200
2018-05-01 $25.20 $25.20 $25.09 $25.09 $20.03 5,100
2018-04-30 $25.11 $25.11 $25.11 $25.11 $20.05 100
2018-04-27 $25.13 $25.13 $25.13 $25.13 $20.06 100
2018-04-26 $25.06 $25.06 $25.06 $25.06 $20.01 150,000
2018-04-25 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-24 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-23 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-20 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-19 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-18 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-17 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-16 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-13 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-12 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-11 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-10 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-09 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-06 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-05 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-04 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-03 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-04-02 $24.29 $24.29 $24.29 $24.29 $19.40 90
2018-03-29 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-03-28 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-03-27 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-03-26 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-03-23 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-03-22 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-03-21 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-03-20 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-03-19 $24.29 $24.29 $24.29 $24.29 $19.40 0
2018-03-16 $24.29 $24.29 $24.29 $24.29 $19.40 26
2018-03-15 $24.11 $24.30 $24.11 $24.29 $19.40 1,300
2018-03-14 $24.23 $24.23 $24.23 $24.23 $19.35 0
2018-03-13 $24.23 $24.23 $24.23 $24.23 $19.35 0
2018-03-12 $24.23 $24.23 $24.23 $24.23 $19.35 0
2018-03-09 $24.23 $24.23 $24.23 $24.23 $19.35 0
2018-03-08 $24.27 $24.27 $24.23 $24.23 $19.35 600
2018-03-07 $24.48 $24.48 $24.48 $24.48 $19.54 0
2018-03-06 $24.48 $24.48 $24.48 $24.48 $19.54 0
2018-03-05 $24.48 $24.48 $24.48 $24.48 $19.54 0
2018-03-02 $24.48 $24.48 $24.48 $24.48 $19.54 0
2018-03-01 $24.48 $24.48 $24.48 $24.48 $19.54 0
2018-02-28 $24.48 $24.48 $24.48 $24.48 $19.54 400
2018-02-27 $24.24 $24.24 $24.24 $24.24 $19.36 0
2018-02-26 $24.24 $24.24 $24.24 $24.24 $19.36 0
2018-02-23 $24.24 $24.24 $24.24 $24.24 $19.36 100
2018-02-22 $24.24 $24.24 $24.24 $24.24 $19.36 100
2018-02-21 $23.84 $23.84 $23.84 $23.84 $19.03 0
2018-02-20 $23.84 $23.84 $23.84 $23.84 $19.03 0
2018-02-16 $23.84 $23.84 $23.84 $23.84 $19.03 0
2018-02-15 $23.84 $23.84 $23.84 $23.84 $19.03 0
2018-02-14 $23.84 $23.84 $23.84 $23.84 $19.03 45
2018-02-13 $23.84 $23.84 $23.84 $23.84 $19.03 200
2018-02-12 $24.24 $24.24 $24.24 $24.24 $19.35 0
2018-02-09 $24.24 $24.24 $24.24 $24.24 $19.35 15
2018-02-08 $24.24 $24.24 $24.24 $24.24 $19.35 0
2018-02-07 $24.28 $24.28 $24.24 $24.24 $19.35 400
2018-02-06 $25.20 $25.20 $25.20 $25.20 $20.12 200
2018-02-05 $25.20 $25.20 $25.20 $25.20 $20.12 30
2018-02-02 $25.20 $25.20 $25.20 $25.20 $20.12 0
2018-02-01 $25.20 $25.20 $25.20 $25.20 $20.12 0
2018-01-31 $25.20 $25.20 $25.20 $25.20 $20.12 100
2018-01-30 $25.37 $25.37 $25.37 $25.37 $20.26 393
2018-01-29 $25.51 $25.51 $25.51 $25.51 $20.37 225,000
2018-01-26 $25.48 $25.48 $25.48 $25.48 $20.35 10
2018-01-25 $25.49 $25.49 $25.48 $25.48 $20.35 8,020
2018-01-24 $25.57 $25.57 $25.57 $25.57 $20.42 400
2018-01-23 $25.61 $25.61 $25.61 $25.61 $20.45 0
2018-01-22 $25.61 $25.61 $25.61 $25.61 $20.45 0
2018-01-19 $25.61 $25.61 $25.61 $25.61 $20.45 0
2018-01-18 $25.61 $25.61 $25.61 $25.61 $20.45 10
2018-01-17 $25.61 $25.61 $25.61 $25.61 $20.45 0
2018-01-16 $25.61 $25.61 $25.61 $25.61 $20.45 400
2018-01-12 $25.24 $25.24 $25.24 $25.24 $20.15 0
2018-01-11 $25.24 $25.24 $25.24 $25.24 $20.15 0
2018-01-10 $25.24 $25.24 $25.24 $25.24 $20.15 115
2018-01-09 $25.24 $25.24 $25.24 $25.24 $20.15 1
2018-01-08 $25.24 $25.24 $25.24 $25.24 $20.15 1
2018-01-05 $25.24 $25.24 $25.24 $25.24 $20.15 0
2018-01-04 $25.24 $25.24 $25.24 $25.24 $20.15 1,889
2018-01-03 $24.97 $24.97 $24.97 $24.97 $19.94 265
2018-01-02 $24.83 $24.83 $24.83 $24.83 $19.83 100
2017-12-29 $24.86 $24.86 $24.86 $24.86 $19.85 1,001
2017-12-28 $24.89 $24.89 $24.89 $24.89 $19.87 2,000
2017-12-27 $24.96 $24.96 $24.96 $24.96 $19.93 225
2017-12-26 $24.95 $24.95 $24.95 $24.95 $19.92 0
2017-12-22 $24.95 $24.95 $24.95 $24.95 $19.92 500
2017-12-21 $24.83 $24.83 $24.83 $24.83 $19.82 0
2017-12-20 $24.84 $24.84 $24.83 $24.83 $19.82 425
2017-12-19 $25.00 $25.00 $25.00 $25.00 $19.95 0
2017-12-18 $25.00 $25.00 $25.00 $25.00 $19.95 600
2017-12-15 $24.76 $24.76 $24.76 $24.76 $19.75 0
2017-12-14 $24.76 $24.76 $24.76 $24.76 $19.75 300
2017-12-13 $24.83 $24.83 $24.83 $24.83 $19.81 0
2017-12-12 $24.83 $24.83 $24.83 $24.83 $19.81 50
2017-12-11 $24.83 $24.83 $24.83 $24.83 $19.81 775,000
2017-12-08 $24.71 $24.71 $24.71 $24.71 $19.72 183
2017-12-07 $24.62 $24.62 $24.62 $24.62 $19.65 200,000
2017-12-06 $24.61 $24.61 $24.61 $24.61 $19.64 0
2017-12-05 $24.61 $24.61 $24.61 $24.61 $19.64 176
2017-12-04 $24.60 $24.60 $24.60 $24.60 $19.63 0
2017-12-01 $24.60 $24.60 $24.60 $24.60 $19.63 200
2017-11-30 $24.63 $24.63 $24.63 $24.63 $19.65 0
2017-11-29 $24.63 $24.63 $24.63 $24.63 $19.65 0
2017-11-28 $24.63 $24.63 $24.63 $24.63 $19.65 0
2017-11-27 $24.63 $24.63 $24.63 $24.63 $19.65 0
2017-11-24 $24.63 $24.63 $24.63 $24.63 $19.65 0
2017-11-22 $24.63 $24.63 $24.63 $24.63 $19.65 0
2017-11-21 $24.63 $24.63 $24.63 $24.63 $19.65 0
2017-11-20 $24.63 $24.63 $24.63 $24.63 $19.65 3,700
2017-11-17 $24.52 $24.53 $24.52 $24.52 $19.57 2,608
2017-11-16 $24.39 $24.39 $24.39 $24.39 $19.46 0
2017-11-15 $24.50 $24.50 $24.37 $24.39 $19.46 2,200
2017-11-14 $24.49 $24.53 $24.46 $24.53 $19.57 1,380
2017-11-13 $24.61 $24.61 $24.57 $24.58 $19.61 8,369
2017-11-10 $25.19 $25.19 $25.19 $25.19 $20.10 0
2017-11-09 $25.19 $25.19 $25.19 $25.19 $20.10 0
2017-11-08 $25.19 $25.19 $25.19 $25.19 $20.10 0
2017-11-07 $25.19 $25.19 $25.19 $25.19 $20.10 300
2017-11-06 $25.19 $25.19 $25.19 $25.19 $20.10 726

Franklin FTSE Europe Hedged ETF (FLEH) News Headlines

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