Franklin FTSE France ETF (FLFR) Exchange: NYSE ARCA

Data as of March 28, 2024

$27.73 ($0.01) 0.03%

Franklin FTSE France ETF - Daily Information
Click for more stock information on Franklin FTSE France ETF.
Daily Information Data
Date March 28, 2024
Open $27.73
Previous Close $27.73
High $27.76
Low $27.73
Adjusted Open $27.73
Previous Adjusted Close $27.73
Adjusted High $27.76
Adjusted Low $27.73

About Franklin FTSE France ETF (FLFR)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE France Capped Index and in depositary receipts representing such securities. The FTSE France 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 France Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE France Capped Index’s weight. The FTSE France Capped Index is based on the FTSE France Index and is designed to measure the performance of French large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE France Capped Index based on measures such as the company’s place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE France Capped Index was comprised of 85 securities with capitalizations ranging from $1.93 billion to $210.09 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 France 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 France 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 France Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE France Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE France 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 France Capped Index, but may not track the FTSE France Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE France 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 France Capped Index, including securities that resemble those included in the FTSE France Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE France Capped Index is concentrated.

Historical Stock Data for Franklin FTSE France ETF (FLFR)

Date Open High Low Close Adj.Close Volume
2023-11-09 $27.73 $27.76 $27.73 $27.73 $27.73 924
2023-11-08 $27.72 $27.72 $27.72 $27.72 $27.72 48
2023-11-07 $27.74 $27.74 $27.71 $27.71 $27.71 282
2023-11-06 $27.71 $27.76 $27.69 $27.72 $27.72 1,469
2023-11-03 $26.35 $27.72 $25.05 $27.69 $27.69 1,400
2023-11-02 $27.71 $27.71 $27.70 $27.71 $27.71 230
2023-11-01 $27.74 $27.74 $27.74 $27.74 $27.74 885
2023-10-31 $27.69 $27.74 $27.69 $27.74 $27.74 885
2023-10-30 $27.69 $27.71 $27.66 $27.71 $27.71 1,649
2023-10-27 $28.00 $28.00 $28.00 $28.00 $28.00 180
2023-10-26 $28.07 $28.11 $27.89 $27.94 $27.94 2,081
2023-10-25 $28.14 $28.16 $28.02 $28.02 $28.02 326
2023-10-24 $28.20 $28.20 $28.14 $28.20 $28.20 270
2023-10-23 $27.78 $28.12 $27.78 $28.04 $28.04 1,457
2023-10-20 $27.94 $27.94 $27.84 $27.84 $27.84 215
2023-10-19 $28.27 $28.27 $28.04 $28.06 $28.06 521
2023-10-18 $28.38 $28.38 $28.15 $28.18 $28.18 889
2023-10-17 $28.45 $28.72 $28.45 $28.63 $28.63 3,888
2023-10-16 $28.51 $28.62 $28.49 $28.62 $28.62 416
2023-10-13 $28.44 $28.48 $28.32 $28.35 $28.35 883
2023-10-12 $28.94 $28.94 $28.78 $28.78 $28.78 318
2023-10-11 $29.23 $29.24 $29.12 $29.22 $29.22 1,104
2023-10-10 $29.24 $29.28 $29.05 $29.10 $29.10 1,760
2023-10-09 $28.58 $28.78 $28.54 $28.78 $28.78 1,149
2023-10-06 $28.64 $29.00 $28.64 $28.99 $28.99 713
2023-10-05 $28.45 $28.61 $28.44 $28.61 $28.61 480
2023-10-04 $28.30 $28.49 $28.30 $28.49 $28.49 429
2023-10-03 $28.26 $28.33 $28.21 $28.29 $28.29 11,029
2023-10-02 $28.83 $28.83 $28.52 $28.52 $28.52 318
2023-09-29 $29.28 $29.28 $29.04 $29.04 $29.04 249
2023-09-28 $28.91 $29.07 $28.91 $28.98 $28.98 1,425
2023-09-27 $28.85 $28.85 $28.66 $28.68 $28.68 671
2023-09-26 $28.87 $28.87 $28.80 $28.80 $28.80 207
2023-09-25 $29.07 $29.17 $29.00 $29.17 $29.17 725
2023-09-22 $29.65 $29.65 $29.43 $29.43 $29.43 655
2023-09-21 $29.80 $29.80 $29.54 $29.54 $29.54 565
2023-09-20 $30.41 $30.42 $30.06 $30.06 $30.06 515
2023-09-19 $30.07 $30.10 $29.98 $30.10 $30.10 554
2023-09-18 $30.07 $30.09 $29.98 $30.01 $30.01 691
2023-09-15 $30.40 $30.42 $30.32 $30.32 $30.32 1,673
2023-09-14 $30.16 $30.21 $30.16 $30.21 $30.21 676
2023-09-13 $30.02 $30.02 $29.88 $29.88 $29.88 318
2023-09-12 $30.15 $30.18 $30.06 $30.11 $30.11 791
2023-09-11 $30.24 $30.32 $30.24 $30.32 $30.32 362
2023-09-08 $29.94 $30.04 $29.94 $29.97 $29.97 596
2023-09-07 $29.80 $29.84 $29.80 $29.84 $29.84 510
2023-09-06 $29.94 $29.94 $29.82 $29.89 $29.89 1,274
2023-09-05 $30.33 $30.33 $30.11 $30.11 $30.11 6,746
2023-09-01 $30.98 $30.98 $30.48 $30.50 $30.50 2,395
2023-08-31 $30.97 $30.97 $30.71 $30.77 $30.77 1,175
2023-08-30 $31.16 $31.16 $31.15 $31.15 $31.15 346
2023-08-29 $30.86 $31.14 $30.86 $31.14 $31.14 989
2023-08-28 $30.64 $30.75 $30.64 $30.75 $30.75 5,376
2023-08-25 $30.38 $30.38 $30.38 $30.38 $30.38 224
2023-08-24 $30.31 $30.31 $30.13 $30.13 $30.13 405
2023-08-23 $30.46 $30.53 $30.46 $30.53 $30.53 223
2023-08-22 $30.46 $30.46 $30.32 $30.33 $30.33 1,294
2023-08-21 $30.34 $30.48 $30.34 $30.48 $30.48 738
2023-08-18 $29.90 $30.23 $29.90 $30.23 $30.23 57,816
2023-08-17 $30.42 $30.42 $30.21 $30.21 $30.21 1,013
2023-08-16 $30.72 $30.74 $30.50 $30.50 $30.50 1,686
2023-08-15 $30.74 $30.79 $30.64 $30.64 $30.64 1,227
2023-08-14 $30.89 $31.12 $30.89 $31.10 $31.10 988
2023-08-11 $31.26 $31.26 $31.15 $31.16 $31.16 414
2023-08-10 $31.81 $31.81 $31.50 $31.50 $31.50 1,347
2023-08-09 $31.23 $31.27 $31.19 $31.19 $31.19 312
2023-08-08 $30.79 $31.04 $30.79 $31.04 $31.04 591
2023-08-07 $31.24 $31.27 $31.24 $31.27 $31.27 271
2023-08-04 $31.25 $31.28 $30.96 $30.96 $30.96 654
2023-08-03 $30.68 $30.87 $30.68 $30.81 $30.81 1,036
2023-08-02 $31.23 $31.23 $30.90 $30.95 $30.95 931
2023-08-01 $31.38 $31.52 $31.38 $31.52 $31.52 344
2023-07-31 $32.06 $32.06 $31.92 $31.92 $31.92 796
2023-07-28 $31.97 $31.99 $31.89 $31.93 $31.93 1,036
2023-07-27 $31.79 $31.79 $31.53 $31.53 $31.53 1,763
2023-07-26 $31.34 $31.60 $31.34 $31.55 $31.55 379
2023-07-25 $31.75 $31.77 $31.59 $31.64 $31.64 1,203
2023-07-24 $31.96 $31.96 $31.86 $31.89 $31.89 703
2023-07-21 $32.07 $32.12 $32.05 $32.10 $32.10 563
2023-07-20 $31.87 $31.91 $31.87 $31.87 $31.87 449
2023-07-19 $31.89 $31.91 $31.85 $31.91 $31.91 483
2023-07-18 $31.90 $31.94 $31.89 $31.94 $31.94 473
2023-07-17 $31.81 $31.86 $31.81 $31.86 $31.86 456
2023-07-14 $32.17 $32.17 $32.05 $32.05 $32.05 1,340
2023-07-13 $32.06 $32.15 $32.05 $32.15 $32.15 752
2023-07-12 $31.61 $31.72 $31.61 $31.66 $31.66 1,235
2023-07-11 $30.79 $30.94 $30.79 $30.94 $30.94 627
2023-07-10 $30.36 $30.55 $30.36 $30.54 $30.54 1,515
2023-07-07 $30.19 $30.29 $30.18 $30.29 $30.29 1,284
2023-07-06 $29.99 $30.04 $29.85 $30.03 $30.03 1,636
2023-07-05 $30.92 $30.92 $30.78 $30.78 $30.78 962
2023-07-03 $31.27 $31.31 $31.27 $31.31 $31.31 413
2023-06-30 $31.37 $31.39 $31.37 $31.37 $31.37 447
2023-06-29 $30.90 $30.90 $30.88 $30.89 $30.89 947
2023-06-28 $30.88 $30.91 $30.83 $30.88 $30.88 3,130
2023-06-27 $30.58 $30.81 $30.56 $30.81 $30.81 3,350
2023-06-26 $30.47 $30.59 $30.42 $30.42 $30.42 4,829
2023-06-23 $30.29 $30.29 $30.29 $30.29 $30.29 99
2023-06-22 $30.63 $30.71 $30.58 $30.64 $30.64 2,316
2023-06-21 $30.84 $30.96 $30.84 $30.90 $30.90 711
2023-06-20 $30.93 $30.93 $30.86 $30.89 $30.89 271
2023-06-16 $31.39 $31.39 $31.25 $31.25 $31.25 799
2023-06-15 $31.36 $31.52 $31.35 $31.46 $30.99 1,667
2023-06-14 $31.21 $31.30 $30.99 $31.13 $30.66 4,629
2023-06-13 $30.98 $31.03 $30.98 $31.03 $31.03 759
2023-06-12 $30.75 $30.83 $30.72 $30.83 $30.83 5,959
2023-06-09 $30.59 $30.59 $30.50 $30.53 $30.53 1,969
2023-06-08 $30.63 $30.71 $30.63 $30.71 $30.71 769
2023-06-07 $30.46 $30.46 $30.32 $30.32 $30.32 1,111
2023-06-06 $30.22 $30.44 $30.22 $30.44 $30.44 457
2023-06-05 $30.41 $30.42 $30.35 $30.35 $30.35 715
2023-06-02 $30.63 $30.66 $30.63 $30.66 $30.66 133
2023-06-01 $30.15 $30.28 $30.15 $30.28 $30.28 162
2023-05-31 $30.00 $30.00 $29.79 $30.00 $30.00 2,436
2023-05-30 $30.63 $30.63 $30.33 $30.45 $30.45 1,394
2023-05-26 $30.75 $30.78 $30.71 $30.78 $30.78 2,132
2023-05-25 $30.40 $30.47 $30.34 $30.45 $30.45 2,380
2023-05-24 $30.61 $30.61 $30.53 $30.54 $30.54 942
2023-05-23 $31.25 $31.25 $30.98 $30.98 $30.98 2,727
2023-05-22 $31.57 $31.67 $31.55 $31.62 $31.62 3,862
2023-05-19 $31.60 $31.62 $31.58 $31.61 $31.61 516
2023-05-18 $31.32 $31.37 $31.23 $31.37 $31.37 2,426
2023-05-17 $31.36 $31.47 $31.25 $31.47 $31.47 2,581
2023-05-16 $31.43 $31.43 $31.33 $31.33 $31.33 1,715
2023-05-15 $31.48 $31.56 $31.48 $31.56 $31.56 1,400
2023-05-12 $31.41 $31.49 $31.27 $31.37 $31.37 1,744
2023-05-11 $31.37 $31.46 $31.37 $31.46 $31.46 227
2023-05-10 $31.62 $31.62 $31.41 $31.52 $31.52 5,781
2023-05-09 $31.52 $31.58 $31.50 $31.58 $31.58 1,909
2023-05-08 $31.98 $31.98 $31.91 $31.91 $31.91 1,011
2023-05-05 $31.63 $31.97 $31.63 $31.97 $31.97 2,482
2023-05-04 $31.42 $31.50 $31.41 $31.50 $31.50 902
2023-05-03 $31.87 $31.95 $31.77 $31.77 $31.77 622
2023-05-02 $31.61 $31.67 $31.48 $31.67 $31.67 1,847
2023-05-01 $32.14 $32.22 $32.08 $32.10 $32.10 1,606
2023-04-28 $32.10 $32.10 $32.03 $32.05 $32.05 650
2023-04-27 $32.14 $32.14 $32.14 $32.14 $32.14 190
2023-04-26 $31.85 $31.85 $31.80 $31.80 $31.80 484
2023-04-25 $32.00 $32.00 $31.80 $31.80 $31.80 354
2023-04-24 $32.31 $32.34 $32.30 $32.34 $32.34 1,516
2023-04-21 $32.07 $32.19 $32.07 $32.19 $32.19 406
2023-04-20 $31.88 $31.88 $31.85 $31.85 $31.85 152
2023-04-19 $31.93 $31.96 $31.93 $31.96 $31.96 245
2023-04-18 $31.85 $31.90 $31.82 $31.90 $31.90 836
2023-04-17 $31.61 $31.70 $31.54 $31.63 $31.63 2,101
2023-04-14 $31.97 $31.99 $31.72 $31.84 $31.84 1,748
2023-04-13 $31.80 $31.97 $31.80 $31.97 $31.97 3,035
2023-04-12 $31.39 $31.48 $31.33 $31.48 $31.48 10,435
2023-04-11 $31.06 $31.09 $31.05 $31.09 $31.09 409
2023-04-10 $30.77 $30.92 $30.70 $30.92 $30.92 1,597
2023-04-06 $30.82 $30.87 $30.80 $30.87 $30.87 606
2023-04-05 $30.73 $30.76 $30.73 $30.76 $30.76 113
2023-04-04 $31.03 $31.03 $30.88 $30.92 $30.92 282
2023-04-03 $30.84 $30.92 $30.78 $30.92 $30.92 737
2023-03-31 $30.55 $30.56 $30.41 $30.41 $30.41 2,819
2023-03-30 $30.32 $30.36 $30.32 $30.36 $30.36 992
2023-03-29 $29.91 $29.91 $29.79 $29.91 $29.91 596
2023-03-28 $29.41 $29.41 $29.38 $29.38 $29.38 2,138
2023-03-27 $29.25 $29.41 $29.25 $29.41 $29.41 841
2023-03-24 $28.96 $29.11 $28.86 $29.11 $29.11 1,462
2023-03-23 $29.76 $29.76 $29.33 $29.39 $29.39 857
2023-03-22 $29.42 $29.42 $29.42 $29.42 $29.42 10
2023-03-21 $29.37 $29.52 $29.37 $29.52 $29.52 2,305
2023-03-20 $28.84 $28.94 $28.84 $28.94 $28.94 1,731
2023-03-17 $28.35 $28.35 $28.35 $28.35 $28.35 295
2023-03-16 $28.72 $28.77 $28.72 $28.77 $28.77 1,000
2023-03-15 $27.83 $28.21 $27.83 $28.21 $28.21 187
2023-03-14 $29.32 $29.40 $29.17 $29.40 $29.40 2,325
2023-03-13 $28.85 $28.94 $28.80 $28.80 $28.80 1,171
2023-03-10 $29.39 $29.44 $29.12 $29.14 $29.14 2,386
2023-03-09 $29.60 $29.60 $29.27 $29.27 $29.27 665
2023-03-08 $29.57 $29.57 $29.57 $29.57 $29.57 68
2023-03-07 $29.57 $29.57 $29.57 $29.57 $29.57 1
2023-03-06 $30.13 $30.13 $29.91 $29.91 $29.91 233
2023-03-03 $29.62 $29.82 $29.62 $29.82 $29.82 203
2023-03-02 $29.38 $29.49 $29.37 $29.49 $29.49 4,247
2023-03-01 $29.58 $29.58 $29.33 $29.41 $29.41 14,922
2023-02-28 $29.22 $29.22 $29.22 $29.22 $29.22 21
2023-02-27 $29.53 $29.53 $29.45 $29.50 $29.50 1,058
2023-02-24 $28.94 $29.04 $28.91 $29.03 $29.03 1,158
2023-02-23 $29.42 $29.68 $29.42 $29.68 $29.68 552
2023-02-22 $29.47 $29.47 $29.47 $29.47 $29.47 134
2023-02-21 $29.78 $29.78 $29.61 $29.61 $29.61 1,435
2023-02-17 $29.91 $30.06 $29.91 $30.06 $30.06 1,495
2023-02-16 $29.96 $29.96 $29.91 $29.94 $29.94 864
2023-02-15 $29.77 $29.84 $29.77 $29.84 $29.84 546
2023-02-14 $29.62 $29.76 $29.61 $29.76 $29.76 798
2023-02-13 $29.31 $29.55 $29.31 $29.55 $29.55 522
2023-02-10 $29.04 $29.12 $29.04 $29.12 $29.12 409
2023-02-09 $29.36 $29.36 $29.36 $29.36 $29.36 65
2023-02-08 $29.24 $29.24 $29.16 $29.16 $29.16 350
2023-02-07 $29.10 $29.41 $29.10 $29.41 $29.41 241
2023-02-06 $29.30 $29.30 $29.30 $29.30 $29.30 66
2023-02-03 $29.88 $29.91 $29.75 $29.75 $29.75 2,890
2023-02-02 $29.87 $29.89 $29.87 $29.89 $29.89 749
2023-02-01 $29.45 $29.87 $29.45 $29.87 $29.87 391
2023-01-31 $29.38 $29.57 $29.38 $29.57 $29.57 1,450
2023-01-30 $29.35 $29.37 $29.31 $29.31 $29.31 3,416
2023-01-27 $29.36 $29.49 $29.36 $29.49 $29.49 506
2023-01-26 $29.53 $29.60 $29.53 $29.60 $29.60 735
2023-01-25 $29.28 $29.52 $29.26 $29.52 $29.52 954
2023-01-24 $29.35 $29.35 $29.35 $29.35 $29.35 4
2023-01-23 $29.09 $29.31 $29.09 $29.31 $29.31 2,253
2023-01-20 $28.90 $29.16 $28.90 $29.16 $29.16 340
2023-01-19 $28.93 $28.93 $28.93 $28.93 $28.93 201
2023-01-18 $29.55 $29.55 $29.09 $29.09 $29.09 377
2023-01-17 $29.18 $29.22 $29.18 $29.20 $29.20 4,654
2023-01-13 $28.88 $29.20 $28.88 $29.20 $29.20 808
2023-01-12 $28.78 $29.01 $28.74 $29.01 $29.01 2,859
2023-01-11 $28.55 $28.55 $28.55 $28.55 $28.55 1,554
2023-01-10 $28.15 $28.30 $28.07 $28.30 $28.30 1,554
2023-01-09 $28.23 $28.37 $28.14 $28.14 $28.14 361
2023-01-06 $27.85 $28.00 $27.85 $28.00 $28.00 765
2023-01-05 $27.18 $27.19 $27.18 $27.19 $27.19 575
2023-01-04 $27.51 $27.55 $27.44 $27.46 $27.46 3,276
2023-01-03 $26.77 $26.77 $26.77 $26.77 $26.77 2
2022-12-30 $26.49 $26.52 $26.49 $26.52 $26.52 204
2022-12-29 $26.79 $26.79 $26.79 $26.79 $26.79 3
2022-12-28 $26.33 $26.33 $26.33 $26.33 $26.33 63
2022-12-27 $27.00 $27.00 $25.10 $26.62 $26.62 9,851
2022-12-23 $26.41 $26.49 $26.41 $26.49 $26.49 658
2022-12-22 $26.34 $26.45 $26.24 $26.45 $26.45 319
2022-12-21 $26.63 $26.64 $26.63 $26.64 $26.64 176
2022-12-20 $26.28 $26.28 $26.17 $26.17 $26.17 7,428
2022-12-19 $26.24 $26.41 $26.16 $26.41 $26.41 6,869
2022-12-16 $26.22 $26.26 $26.17 $26.26 $26.26 2,674
2022-12-15 $27.27 $27.27 $26.86 $26.88 $26.53 456
2022-12-14 $27.67 $27.67 $27.45 $27.45 $27.10 4,037
2022-12-13 $27.80 $27.80 $27.69 $27.69 $27.34 302
2022-12-12 $27.24 $27.24 $27.24 $27.24 $26.89 23
2022-12-09 $27.10 $27.10 $27.10 $27.10 $26.76 42
2022-12-08 $26.98 $27.23 $26.97 $27.16 $26.81 12,474
2022-12-07 $27.14 $27.20 $27.01 $27.13 $26.78 14,900
2022-12-06 $27.14 $27.16 $26.93 $27.05 $26.70 10,798
2022-12-05 $27.22 $27.31 $27.08 $27.12 $26.78 7,901
2022-12-02 $27.25 $27.66 $27.21 $27.48 $27.48 50,046
2022-12-01 $27.46 $27.81 $27.46 $27.53 $27.53 14,961
2022-11-30 $26.96 $27.31 $26.96 $27.31 $27.31 483
2022-11-29 $26.66 $26.72 $26.66 $26.72 $26.72 342
2022-11-28 $26.55 $26.56 $26.55 $26.56 $26.56 775
2022-11-25 $26.99 $27.05 $26.99 $27.05 $27.05 262
2022-11-23 $26.73 $26.88 $26.73 $26.88 $26.88 803
2022-11-22 $26.61 $26.61 $26.61 $26.61 $26.61 6
2022-11-21 $26.38 $26.38 $26.38 $26.38 $26.38 336
2022-11-18 $26.53 $26.53 $26.53 $26.53 $26.53 123
2022-11-17 $26.48 $26.48 $26.48 $26.48 $26.48 26
2022-11-16 $26.55 $26.55 $26.55 $26.55 $26.55 205
2022-11-15 $26.36 $26.36 $26.36 $26.36 $26.36 55
2022-11-14 $26.32 $26.32 $26.32 $26.32 $26.32 4
2022-11-11 $26.61 $26.61 $26.61 $26.61 $26.61 27
2022-11-10 $25.95 $25.95 $25.95 $25.95 $25.95 270
2022-11-09 $24.77 $24.77 $24.77 $24.77 $24.77 516
2022-11-08 $25.08 $25.08 $25.08 $25.08 $25.08 516
2022-11-07 $24.93 $24.93 $24.88 $24.88 $24.88 1,800
2022-11-04 $24.71 $24.78 $24.71 $24.78 $24.78 280
2022-11-03 $23.63 $23.66 $23.53 $23.53 $23.53 497
2022-11-02 $24.01 $24.26 $23.73 $23.73 $23.73 19,073
2022-11-01 $24.21 $24.21 $24.21 $24.21 $24.21 1
2022-10-31 $24.03 $24.03 $23.96 $23.96 $23.96 226
2022-10-28 $24.37 $24.37 $24.37 $24.37 $24.37 4
2022-10-27 $24.00 $24.00 $24.00 $24.00 $24.00 4
2022-10-26 $24.37 $24.37 $24.37 $24.37 $24.37 37
2022-10-25 $24.13 $24.13 $24.13 $24.13 $24.13 197
2022-10-24 $23.49 $23.49 $23.49 $23.49 $23.49 5
2022-10-21 $23.23 $23.23 $23.23 $23.23 $23.23 49
2022-10-20 $22.90 $22.90 $22.90 $22.90 $22.90 1
2022-10-19 $22.83 $22.83 $22.83 $22.83 $22.83 0
2022-10-18 $23.24 $23.24 $23.24 $23.24 $23.24 264
2022-10-17 $23.05 $23.05 $22.98 $22.98 $22.98 264
2022-10-14 $22.23 $22.23 $22.23 $22.23 $22.23 8
2022-10-13 $22.50 $22.50 $22.50 $22.50 $22.50 66
2022-10-12 $21.87 $21.87 $21.84 $21.84 $21.84 4,329
2022-10-11 $22.13 $22.13 $21.84 $21.84 $21.84 626
2022-10-10 $22.12 $22.12 $21.84 $21.99 $21.99 1,050
2022-10-07 $22.24 $22.24 $21.96 $22.08 $22.08 1,603
2022-10-06 $22.60 $22.60 $22.49 $22.54 $22.54 853
2022-10-05 $22.92 $23.05 $22.76 $23.05 $23.05 1,335
2022-10-04 $23.00 $23.33 $23.00 $23.33 $23.33 612
2022-10-03 $22.02 $22.17 $22.02 $22.12 $22.12 239
2022-09-30 $21.71 $21.78 $21.62 $21.62 $21.62 511
2022-09-29 $21.29 $21.65 $21.29 $21.65 $21.65 107,681
2022-09-28 $21.47 $21.92 $21.47 $21.92 $21.92 3,751
2022-09-27 $21.63 $21.64 $21.21 $21.37 $21.37 1,646
2022-09-26 $21.65 $21.70 $21.50 $21.50 $21.50 930
2022-09-23 $22.08 $22.08 $21.77 $21.78 $21.78 3,693
2022-09-22 $22.86 $22.86 $22.58 $22.71 $22.71 2,869
2022-09-21 $23.13 $23.17 $22.85 $22.86 $22.86 1,547
2022-09-20 $22.93 $23.14 $22.93 $23.14 $23.14 1,646
2022-09-19 $23.75 $23.75 $23.75 $23.75 $23.75 94
2022-09-16 $23.57 $23.77 $23.57 $23.76 $23.76 3,040
2022-09-15 $24.09 $24.09 $23.90 $23.92 $23.92 468
2022-09-14 $24.15 $24.23 $24.01 $24.23 $24.23 5,316
2022-09-13 $24.08 $24.08 $24.08 $24.08 $24.08 86
2022-09-12 $25.04 $25.04 $24.95 $24.95 $24.95 753
2022-09-09 $24.37 $24.44 $24.37 $24.44 $24.44 1,458
2022-09-08 $23.47 $23.81 $23.47 $23.81 $23.81 305
2022-09-07 $23.70 $23.98 $23.70 $23.98 $23.98 1,078
2022-09-06 $23.63 $23.63 $23.48 $23.48 $23.48 656
2022-09-02 $23.58 $23.58 $23.39 $23.39 $23.39 400
2022-09-01 $23.41 $23.64 $23.41 $23.64 $23.64 6,358
2022-08-31 $23.99 $23.99 $23.99 $23.99 $23.99 2,028
2022-08-30 $24.22 $24.22 $24.22 $24.22 $24.22 33
2022-08-29 $24.35 $24.35 $24.35 $24.35 $24.35 266
2022-08-26 $24.26 $24.26 $24.26 $24.26 $24.26 168
2022-08-25 $24.83 $25.06 $24.83 $25.06 $25.06 1,338
2022-08-24 $24.66 $24.89 $24.64 $24.83 $24.83 10,605
2022-08-23 $24.80 $24.80 $24.73 $24.73 $24.73 247
2022-08-22 $25.00 $25.00 $24.72 $24.72 $24.72 1,237
2022-08-19 $25.59 $25.59 $25.45 $25.45 $25.45 1,898
2022-08-18 $25.83 $25.83 $25.82 $25.83 $25.83 458
2022-08-17 $25.87 $26.08 $25.87 $26.02 $26.02 3,003
2022-08-16 $26.24 $26.32 $26.24 $26.32 $26.32 878
2022-08-15 $26.13 $26.20 $26.13 $26.20 $26.20 446
2022-08-12 $26.46 $26.46 $26.46 $26.46 $26.46 96
2022-08-11 $26.30 $26.30 $26.30 $26.30 $26.30 255
2022-08-10 $26.30 $26.32 $26.26 $26.32 $26.32 1,088
2022-08-09 $25.87 $25.88 $25.87 $25.88 $25.88 341
2022-08-08 $26.10 $26.10 $25.94 $25.94 $25.94 747
2022-08-05 $25.87 $25.87 $25.87 $25.87 $25.87 97
2022-08-04 $26.08 $26.08 $26.08 $26.08 $26.08 107
2022-08-03 $25.63 $25.80 $25.63 $25.80 $25.80 1,956
2022-08-02 $25.64 $25.69 $25.42 $25.42 $25.42 5,540
2022-08-01 $25.95 $25.95 $25.82 $25.95 $25.95 4,868
2022-07-29 $25.78 $26.07 $25.78 $26.06 $26.06 7,193
2022-07-28 $25.07 $25.49 $25.07 $25.49 $25.49 556
2022-07-27 $25.09 $25.24 $25.09 $25.24 $25.24 888
2022-07-26 $24.64 $24.64 $24.58 $24.60 $24.60 392
2022-07-25 $25.04 $25.09 $25.04 $25.06 $25.06 538
2022-07-22 $24.86 $24.86 $24.81 $24.81 $24.81 576
2022-07-21 $24.67 $24.90 $24.67 $24.90 $24.90 1,037
2022-07-20 $24.64 $24.64 $24.60 $24.60 $24.60 163
2022-07-19 $24.95 $24.98 $24.92 $24.98 $24.98 525
2022-07-18 $24.36 $24.36 $24.08 $24.08 $24.08 374
2022-07-15 $23.67 $23.89 $23.67 $23.89 $23.89 556
2022-07-14 $23.45 $23.45 $23.45 $23.45 $23.45 254
2022-07-13 $23.52 $23.84 $23.52 $23.80 $23.80 957
2022-07-12 $23.67 $23.93 $23.61 $23.69 $23.69 3,627
2022-07-11 $23.72 $23.80 $23.60 $23.60 $23.60 312
2022-07-08 $23.92 $24.11 $23.92 $24.02 $24.02 4,401
2022-07-07 $23.88 $24.00 $23.88 $24.00 $24.00 6,114
2022-07-06 $23.52 $23.78 $23.52 $23.72 $23.72 7,273
2022-07-05 $23.28 $23.61 $23.24 $23.61 $23.61 4,214
2022-07-01 $24.35 $24.35 $24.35 $24.35 $24.35 171
2022-06-30 $24.03 $24.30 $24.03 $24.27 $24.27 947
2022-06-29 $24.50 $24.50 $24.50 $24.50 $24.50 382
2022-06-28 $24.96 $24.96 $24.71 $24.71 $24.71 583
2022-06-27 $24.99 $25.01 $24.87 $24.87 $24.87 1,415
2022-06-24 $24.99 $25.21 $24.99 $25.21 $25.21 253
2022-06-23 $24.28 $24.28 $24.28 $24.28 $24.28 111
2022-06-22 $24.39 $24.40 $24.33 $24.33 $24.33 1,277
2022-06-21 $24.38 $24.38 $24.38 $24.38 $24.38 260
2022-06-17 $24.00 $24.16 $23.99 $24.07 $24.07 3,516
2022-06-16 $24.64 $24.72 $24.56 $24.56 $24.10 638
2022-06-15 $24.99 $25.13 $24.99 $25.12 $24.65 616
2022-06-14 $24.80 $24.80 $24.49 $24.56 $24.10 1,400
2022-06-13 $25.02 $25.17 $24.91 $24.91 $24.45 938
2022-06-10 $25.91 $25.91 $25.81 $25.81 $25.33 404
2022-06-09 $26.50 $26.50 $26.50 $26.50 $26.01 444
2022-06-08 $27.21 $27.21 $27.21 $27.21 $26.71 90
2022-06-07 $27.59 $27.67 $27.59 $27.67 $27.16 209
2022-06-06 $27.90 $27.90 $27.65 $27.71 $27.19 944
2022-06-03 $27.50 $27.54 $27.48 $27.53 $27.02 658
2022-06-02 $27.76 $27.84 $27.75 $27.84 $27.32 806
2022-06-01 $27.11 $27.11 $27.11 $27.11 $26.61 3
2022-05-31 $27.49 $27.49 $27.49 $27.49 $26.98 1,425
2022-05-27 $27.59 $27.69 $27.58 $27.69 $27.18 810
2022-05-26 $26.98 $27.24 $26.98 $27.24 $26.73 1,785
2022-05-25 $26.41 $26.72 $26.41 $26.72 $26.23 611
2022-05-24 $26.62 $26.71 $26.62 $26.71 $26.21 251
2022-05-23 $26.51 $26.83 $26.51 $26.83 $26.33 1,049
2022-05-20 $26.02 $26.24 $26.02 $26.24 $25.76 415
2022-05-19 $26.23 $26.23 $26.23 $26.23 $25.75 101
2022-05-18 $25.98 $25.98 $25.98 $25.98 $25.50 16
2022-05-17 $26.59 $26.82 $26.59 $26.82 $26.32 187
2022-05-16 $25.93 $26.16 $25.93 $26.12 $25.64 377
2022-05-13 $25.69 $26.05 $25.69 $26.05 $25.57 833
2022-05-12 $25.12 $25.32 $25.12 $25.23 $24.76 960
2022-05-11 $25.58 $25.58 $25.45 $25.45 $24.98 245
2022-05-10 $25.45 $25.45 $25.45 $25.45 $24.98 41
2022-05-09 $25.42 $25.42 $25.20 $25.29 $24.82 730
2022-05-06 $26.00 $26.03 $25.91 $25.97 $25.49 1,296
2022-05-05 $26.16 $26.30 $26.16 $26.30 $25.82 108
2022-05-04 $26.55 $27.09 $26.55 $27.09 $26.59 125
2022-05-03 $26.62 $26.67 $26.62 $26.67 $26.17 151
2022-05-02 $26.43 $26.45 $26.43 $26.45 $25.96 855
2022-04-29 $26.58 $26.58 $26.58 $26.58 $26.08 104
2022-04-28 $26.48 $26.95 $26.48 $26.95 $26.45 399
2022-04-27 $26.49 $26.65 $26.42 $26.58 $26.09 3,550
2022-04-26 $27.21 $27.21 $26.55 $26.55 $26.06 983
2022-04-25 $27.15 $27.36 $26.97 $27.36 $26.85 1,278
2022-04-22 $27.90 $27.90 $27.51 $27.51 $27.00 3,197
2022-04-21 $28.62 $28.62 $27.86 $27.88 $27.36 1,190
2022-04-20 $27.97 $28.04 $27.97 $27.97 $27.45 977
2022-04-19 $27.65 $27.65 $27.65 $27.65 $27.14 470
2022-04-18 $27.53 $27.81 $27.53 $27.59 $27.07 3,804
2022-04-14 $27.73 $27.73 $27.65 $27.65 $27.14 306
2022-04-13 $27.72 $27.72 $27.72 $27.72 $27.21 82
2022-04-12 $27.40 $27.40 $27.40 $27.40 $26.89 145
2022-04-11 $27.85 $27.85 $27.60 $27.60 $27.09 319
2022-04-08 $27.59 $27.59 $27.59 $27.59 $27.08 347
2022-04-07 $27.72 $27.72 $27.49 $27.62 $27.10 1,425
2022-04-06 $27.59 $27.60 $27.48 $27.60 $27.08 915
2022-04-05 $28.26 $28.26 $28.13 $28.13 $27.61 926
2022-04-04 $28.64 $28.80 $28.64 $28.80 $28.27 678
2022-04-01 $28.76 $28.80 $28.76 $28.80 $28.26 435
2022-03-31 $28.84 $28.84 $28.54 $28.54 $28.01 895
2022-03-30 $29.21 $29.28 $29.19 $29.23 $28.69 3,242
2022-03-29 $29.47 $29.47 $29.14 $29.40 $28.85 4,019
2022-03-28 $28.39 $28.39 $28.39 $28.39 $27.87 109
2022-03-25 $28.17 $28.17 $28.17 $28.17 $27.65 719
2022-03-24 $28.14 $28.14 $28.14 $28.14 $27.62 196
2022-03-23 $28.15 $28.15 $28.02 $28.02 $27.50 925
2022-03-22 $28.56 $28.59 $28.42 $28.59 $28.06 3,966
2022-03-21 $28.39 $28.39 $27.93 $27.93 $27.41 3,251
2022-03-18 $27.98 $28.60 $27.98 $28.60 $28.07 2,601
2022-03-17 $28.42 $28.69 $28.42 $28.60 $28.07 2,150
2022-03-16 $27.95 $28.44 $27.95 $28.44 $27.91 1,254
2022-03-15 $27.16 $27.24 $26.98 $27.24 $26.73 1,668
2022-03-14 $27.12 $27.34 $27.07 $27.08 $26.58 1,465
2022-03-11 $27.06 $27.06 $26.42 $26.42 $25.93 815
2022-03-10 $26.59 $26.59 $26.59 $26.59 $26.09 303
2022-03-09 $27.23 $27.52 $27.23 $27.42 $26.91 1,871
2022-03-08 $25.55 $26.10 $25.24 $25.68 $25.20 1,307
2022-03-07 $25.85 $25.85 $24.73 $25.06 $24.59 3,835
2022-03-04 $26.08 $26.08 $25.86 $25.87 $25.39 1,401
2022-03-03 $27.30 $27.30 $27.30 $27.30 $26.79 61
2022-03-02 $27.81 $28.04 $27.79 $28.04 $27.52 1,938
2022-03-01 $28.20 $28.20 $27.28 $27.51 $27.00 3,156
2022-02-28 $28.55 $28.64 $28.55 $28.57 $28.04 1,196
2022-02-25 $29.21 $29.67 $29.21 $29.67 $29.12 1,199
2022-02-24 $28.08 $28.88 $28.08 $28.87 $28.34 2,887
2022-02-23 $29.82 $29.82 $29.49 $29.49 $28.94 261
2022-02-22 $29.82 $29.82 $29.57 $29.72 $29.17 2,893
2022-02-18 $30.30 $30.40 $30.30 $30.35 $29.79 504
2022-02-17 $30.58 $30.58 $30.45 $30.45 $29.88 987
2022-02-16 $30.62 $30.84 $30.62 $30.83 $30.26 413
2022-02-15 $30.65 $30.76 $30.65 $30.76 $30.19 516
2022-02-14 $30.02 $30.02 $29.69 $29.98 $29.42 1,884
2022-02-11 $30.18 $30.18 $30.18 $30.18 $29.62 160
2022-02-10 $31.53 $31.55 $31.12 $31.19 $30.61 638
2022-02-09 $31.53 $31.64 $31.52 $31.64 $31.05 3,237
2022-02-08 $31.00 $31.14 $31.00 $31.14 $30.56 5,326
2022-02-07 $31.03 $31.07 $30.90 $30.95 $30.38 5,138
2022-02-04 $30.82 $31.07 $30.82 $30.94 $30.37 8,751
2022-02-03 $30.96 $31.01 $30.82 $30.82 $30.25 2,474
2022-02-02 $31.13 $31.17 $31.05 $31.17 $30.59 5,669
2022-02-01 $31.01 $31.01 $30.65 $30.99 $30.42 68,495
2022-01-31 $30.50 $30.77 $30.50 $30.77 $30.20 655
2022-01-28 $30.19 $30.39 $30.19 $30.39 $29.83 389
2022-01-27 $30.33 $30.47 $30.32 $30.32 $29.76 1,810
2022-01-26 $30.67 $30.67 $30.33 $30.33 $29.77 1,027
2022-01-25 $30.25 $30.25 $30.21 $30.21 $29.65 406
2022-01-24 $30.13 $30.42 $29.83 $30.42 $29.86 1,499
2022-01-21 $31.00 $31.00 $30.87 $30.87 $30.30 1,326
2022-01-20 $31.53 $31.53 $31.28 $31.28 $30.70 325
2022-01-19 $31.64 $31.64 $31.54 $31.54 $30.96 873
2022-01-18 $31.53 $31.53 $31.42 $31.42 $30.83 337
2022-01-14 $31.80 $31.80 $31.80 $31.80 $31.21 246
2022-01-13 $31.81 $31.81 $31.81 $31.81 $31.22 334
2022-01-12 $32.05 $32.23 $32.05 $32.23 $31.63 1,367
2022-01-11 $31.61 $31.90 $31.61 $31.90 $31.31 699
2022-01-10 $31.43 $31.60 $31.43 $31.60 $31.01 1,293
2022-01-07 $31.93 $31.93 $31.93 $31.93 $31.34 111
2022-01-06 $31.81 $31.81 $31.81 $31.81 $31.22 296
2022-01-05 $32.46 $32.46 $32.10 $32.10 $31.50 310
2022-01-04 $32.24 $32.24 $32.17 $32.17 $31.57 823
2022-01-03 $31.89 $31.90 $31.82 $31.90 $31.31 3,146
2021-12-31 $31.67 $31.67 $31.67 $31.67 $31.08 33
2021-12-30 $31.65 $31.65 $31.61 $31.62 $31.03 977
2021-12-29 $31.67 $31.74 $31.67 $31.74 $31.15 626
2021-12-28 $31.62 $31.62 $31.62 $31.62 $31.03 191
2021-12-27 $31.65 $31.65 $31.65 $31.65 $31.06 74
2021-12-23 $31.42 $31.42 $31.42 $31.42 $30.84 171
2021-12-22 $31.28 $31.28 $31.28 $31.28 $30.70 119
2021-12-21 $30.77 $30.81 $30.73 $30.81 $30.24 981
2021-12-20 $30.20 $30.46 $30.20 $30.46 $29.90 917
2021-12-17 $30.41 $30.41 $30.24 $30.24 $29.68 608
2021-12-16 $30.94 $30.94 $30.81 $30.81 $30.24 519
2021-12-15 $30.86 $30.86 $30.86 $30.86 $30.28 64
2021-12-14 $30.29 $30.40 $30.29 $30.40 $29.84 1,601
2021-12-13 $30.57 $30.57 $30.57 $30.57 $30.01 27
2021-12-10 $31.47 $31.47 $31.47 $31.47 $30.38 61
2021-12-09 $31.38 $31.38 $31.38 $31.38 $30.28 38
2021-12-08 $31.69 $31.69 $31.69 $31.69 $30.59 159
2021-12-07 $31.56 $31.56 $31.56 $31.56 $30.47 89
2021-12-06 $30.84 $30.89 $30.84 $30.89 $29.82 471
2021-12-03 $30.72 $30.72 $30.35 $30.46 $29.40 820
2021-12-02 $30.67 $30.69 $30.67 $30.69 $29.62 1,059
2021-12-01 $30.90 $30.90 $30.31 $30.31 $29.26 833
2021-11-30 $30.64 $30.64 $30.14 $30.45 $29.39 1,260
2021-11-29 $30.60 $30.62 $30.53 $30.54 $29.48 982
2021-11-26 $30.37 $30.44 $30.37 $30.44 $29.38 619
2021-11-24 $31.10 $31.44 $31.10 $31.44 $30.35 565
2021-11-23 $31.62 $31.62 $31.62 $31.62 $30.52 314
2021-11-22 $31.80 $31.87 $31.65 $31.65 $30.55 509
2021-11-19 $31.94 $32.02 $31.88 $31.89 $30.78 1,984
2021-11-18 $32.31 $32.35 $32.31 $32.35 $31.23 954
2021-11-17 $32.25 $32.25 $32.25 $32.25 $31.13 32
2021-11-16 $32.30 $32.30 $32.20 $32.20 $31.08 1,134
2021-11-15 $32.25 $32.25 $32.18 $32.18 $31.06 106
2021-11-12 $32.26 $32.27 $32.26 $32.26 $31.13 879
2021-11-11 $32.11 $32.19 $32.11 $32.14 $31.02 1,123
2021-11-10 $32.37 $32.37 $32.01 $32.07 $30.95 375
2021-11-09 $32.52 $32.59 $32.48 $32.53 $31.40 2,095
2021-11-08 $32.54 $32.61 $32.47 $32.52 $31.38 8,581
2021-11-05 $32.44 $32.44 $32.44 $32.44 $31.31 59
2021-11-04 $32.15 $32.23 $32.09 $32.23 $31.11 739
2021-11-03 $32.04 $32.30 $32.04 $32.30 $31.17 730
2021-11-02 $31.98 $31.98 $31.98 $31.98 $30.87 89
2021-11-01 $31.93 $31.93 $31.93 $31.93 $30.82 151
2021-10-29 $31.60 $31.60 $31.60 $31.60 $30.50 157
2021-10-28 $31.60 $31.75 $31.60 $31.70 $30.60 1,042
2021-10-27 $31.23 $31.23 $31.17 $31.17 $30.09 687
2021-10-26 $31.31 $31.31 $31.21 $31.21 $30.12 693
2021-10-25 $31.07 $31.09 $31.06 $31.06 $29.98 883
2021-10-22 $31.36 $31.38 $31.35 $31.35 $30.26 1,153
2021-10-21 $31.09 $31.14 $31.09 $31.14 $30.05 341
2021-10-20 $31.17 $31.17 $31.15 $31.15 $30.07 1,209
2021-10-19 $30.90 $30.90 $30.88 $30.90 $29.83 1,286
2021-10-18 $30.84 $30.91 $30.84 $30.90 $29.83 1,306
2021-10-15 $31.12 $31.15 $31.12 $31.15 $30.07 798
2021-10-14 $30.89 $30.97 $30.88 $30.96 $29.88 880
2021-10-13 $30.60 $30.60 $30.60 $30.60 $29.54 76
2021-10-12 $30.15 $30.16 $30.15 $30.16 $29.11 644
2021-10-11 $30.34 $30.34 $30.12 $30.13 $29.08 1,326
2021-10-08 $30.30 $30.30 $30.30 $30.30 $29.24 52
2021-10-07 $30.45 $30.45 $30.38 $30.38 $29.32 602
2021-10-06 $29.89 $30.20 $29.89 $30.20 $29.15 623
2021-10-05 $30.42 $30.42 $30.42 $30.42 $29.37 157
2021-10-04 $30.18 $30.19 $30.18 $30.19 $29.14 331
2021-10-01 $30.19 $30.35 $30.19 $30.35 $29.30 349
2021-09-30 $30.16 $30.16 $30.10 $30.10 $29.06 463
2021-09-29 $30.35 $30.35 $30.35 $30.35 $29.30 154
2021-09-28 $30.41 $30.46 $30.41 $30.46 $29.40 1,975
2021-09-27 $31.08 $31.08 $31.08 $31.08 $29.99 105
2021-09-24 $31.01 $31.07 $31.01 $31.07 $29.99 441
2021-09-23 $31.29 $31.41 $31.29 $31.38 $30.29 527
2021-09-22 $31.04 $31.18 $31.04 $31.06 $29.98 2,547
2021-09-21 $30.75 $30.75 $30.59 $30.66 $29.59 837
2021-09-20 $30.16 $30.34 $30.16 $30.25 $29.19 2,390
2021-09-17 $30.80 $30.84 $30.80 $30.84 $29.77 526
2021-09-16 $31.17 $31.27 $31.17 $31.27 $30.18 836
2021-09-15 $31.25 $31.25 $31.25 $31.25 $30.16 172
2021-09-14 $31.38 $31.38 $31.33 $31.33 $30.24 631
2021-09-13 $31.50 $31.50 $31.50 $31.50 $30.40 159
2021-09-10 $31.34 $31.34 $31.34 $31.34 $30.25 155
2021-09-09 $31.65 $31.65 $31.48 $31.48 $30.38 402
2021-09-08 $31.46 $31.54 $31.46 $31.49 $30.40 1,004
2021-09-07 $31.72 $31.72 $31.72 $31.72 $30.61 84
2021-09-03 $31.71 $31.76 $31.69 $31.69 $30.59 585
2021-09-02 $35.16 $35.16 $32.01 $32.01 $30.90 336
2021-09-01 $31.97 $31.98 $31.97 $31.97 $30.86 1,687
2021-08-31 $31.50 $31.53 $31.41 $31.52 $30.42 1,342
2021-08-30 $31.48 $31.48 $31.45 $31.45 $30.36 984
2021-08-27 $31.29 $31.44 $31.29 $31.44 $30.35 962
2021-08-26 $31.27 $31.27 $31.21 $31.21 $30.12 280
2021-08-25 $31.27 $31.34 $31.27 $31.34 $30.25 352
2021-08-24 $31.19 $31.24 $31.19 $31.24 $30.16 201
2021-08-23 $31.32 $31.32 $31.32 $31.32 $30.23 98
2021-08-20 $30.88 $31.00 $30.88 $31.00 $29.92 502
2021-08-19 $30.82 $30.90 $30.79 $30.87 $29.79 1,744
2021-08-18 $31.46 $31.46 $31.46 $31.46 $30.37 298
2021-08-17 $31.76 $31.76 $31.75 $31.75 $30.65 400
2021-08-16 $32.02 $32.06 $32.02 $32.06 $30.94 294
2021-08-13 $32.24 $32.28 $32.24 $32.28 $31.16 1,397
2021-08-12 $32.06 $32.06 $32.06 $32.06 $30.95 265
2021-08-11 $32.02 $32.02 $32.02 $32.02 $30.90 185
2021-08-10 $31.75 $31.82 $31.75 $31.82 $30.71 2,133
2021-08-09 $31.83 $31.83 $31.80 $31.80 $30.69 565
2021-08-06 $31.88 $31.88 $31.88 $31.88 $30.77 96
2021-08-05 $31.88 $31.93 $31.88 $31.93 $30.82 450
2021-08-04 $31.88 $31.90 $31.70 $31.70 $30.60 2,469
2021-08-03 $31.79 $31.81 $31.79 $31.81 $30.70 530
2021-08-02 $31.66 $31.66 $31.53 $31.53 $30.43 2,191
2021-07-30 $31.31 $31.31 $31.31 $31.31 $30.22 84
2021-07-29 $31.39 $31.39 $31.39 $31.39 $30.30 129
2021-07-28 $30.98 $31.17 $30.98 $31.17 $30.09 632
2021-07-27 $30.93 $30.93 $30.93 $30.93 $29.85 113
2021-07-26 $30.92 $31.04 $30.92 $31.04 $29.96 1,436
2021-07-23 $30.84 $31.19 $30.84 $31.00 $29.92 60,282
2021-07-22 $30.56 $30.57 $30.52 $30.57 $29.51 799
2021-07-21 $30.57 $30.57 $30.57 $30.57 $29.50 8
2021-07-20 $29.91 $30.04 $29.91 $30.04 $28.99 498
2021-07-19 $29.71 $29.77 $29.63 $29.75 $28.72 2,718
2021-07-16 $30.41 $30.41 $30.41 $30.41 $29.36 65
2021-07-15 $30.64 $30.64 $30.63 $30.63 $29.57 2,415
2021-07-14 $30.96 $30.96 $30.96 $30.96 $29.89 38
2021-07-13 $30.84 $30.84 $30.84 $30.84 $29.77 9
2021-07-12 $31.03 $31.14 $31.03 $31.14 $30.06 901
2021-07-09 $30.90 $31.01 $30.90 $31.01 $29.93 827
2021-07-08 $30.36 $30.36 $30.36 $30.36 $29.30 105
2021-07-07 $30.83 $30.83 $30.83 $30.83 $29.76 81
2021-07-06 $30.78 $30.78 $30.76 $30.76 $29.69 223
2021-07-02 $30.96 $31.05 $30.96 $31.05 $29.97 639
2021-07-01 $31.03 $31.03 $31.03 $31.03 $29.95 403
2021-06-30 $30.87 $30.90 $30.87 $30.90 $29.83 733
2021-06-29 $31.15 $31.16 $31.15 $31.16 $30.08 684
2021-06-28 $31.24 $31.25 $31.24 $31.25 $30.16 413
2021-06-25 $31.57 $31.61 $31.57 $31.61 $30.51 602
2021-06-24 $31.56 $31.60 $31.56 $31.60 $30.50 597
2021-06-23 $31.15 $31.15 $31.15 $31.15 $30.07 27
2021-06-22 $31.46 $31.46 $31.46 $31.46 $30.37 152
2021-06-21 $31.32 $31.45 $31.32 $31.45 $30.35 395
2021-06-18 $31.12 $31.12 $31.12 $31.12 $30.04 791
2021-06-17 $31.68 $31.71 $31.68 $31.71 $30.61 703
2021-06-16 $31.84 $31.84 $31.84 $31.84 $30.73 152
2021-06-15 $32.13 $32.13 $32.12 $32.13 $31.01 880
2021-06-14 $31.89 $32.01 $31.89 $32.01 $30.90 808
2021-06-11 $31.87 $31.92 $31.87 $31.92 $30.81 277
2021-06-10 $31.80 $31.80 $31.74 $31.74 $30.64 591
2021-06-09 $32.18 $32.18 $32.18 $32.18 $30.71 80
2021-06-08 $32.20 $32.20 $32.20 $32.20 $30.73 427
2021-06-07 $32.15 $32.15 $32.15 $32.15 $30.68 40
2021-06-04 $31.94 $31.94 $31.94 $31.94 $30.48 66
2021-06-03 $31.75 $31.75 $31.75 $31.75 $30.30 224
2021-06-02 $32.03 $32.03 $32.03 $32.03 $30.56 186
2021-06-01 $32.00 $32.00 $31.95 $31.95 $30.49 535
2021-05-28 $31.78 $31.80 $31.78 $31.80 $30.35 499
2021-05-27 $31.63 $31.63 $31.63 $31.63 $30.18 90
2021-05-26 $31.51 $31.51 $31.46 $31.46 $30.02 614
2021-05-25 $31.64 $31.64 $31.56 $31.58 $30.14 314
2021-05-24 $31.46 $31.54 $31.46 $31.54 $30.10 681
2021-05-21 $31.36 $31.36 $31.36 $31.36 $29.92 345
2021-05-20 $31.06 $31.28 $31.06 $31.28 $29.85 445
2021-05-19 $30.91 $30.91 $30.79 $30.79 $29.38 242
2021-05-18 $31.28 $31.30 $31.16 $31.16 $29.74 1,549
2021-05-17 $31.15 $31.22 $31.13 $31.22 $29.79 921
2021-05-14 $31.05 $31.36 $31.05 $31.36 $29.93 548
2021-05-13 $30.68 $30.68 $30.68 $30.68 $29.28 137
2021-05-12 $30.57 $30.57 $30.37 $30.37 $28.98 415
2021-05-11 $30.58 $30.63 $30.58 $30.63 $29.23 809
2021-05-10 $31.16 $31.16 $31.03 $31.03 $29.61 305
2021-05-07 $31.06 $31.24 $31.06 $31.24 $29.81 453
2021-05-06 $30.65 $30.87 $30.65 $30.87 $29.46 687
2021-05-05 $30.57 $30.58 $30.55 $30.55 $29.15 608
2021-05-04 $30.22 $30.22 $30.22 $30.22 $28.84 83
2021-05-03 $30.56 $30.56 $30.56 $30.56 $29.17 25
2021-04-30 $30.52 $30.53 $30.24 $30.24 $28.86 498
2021-04-29 $30.58 $30.73 $30.58 $30.73 $29.33 300
2021-04-28 $30.66 $30.66 $30.66 $30.66 $29.26 241
2021-04-27 $30.41 $30.47 $30.41 $30.47 $29.08 180
2021-04-26 $30.42 $30.45 $30.40 $30.40 $29.01 736
2021-04-23 $30.36 $30.36 $30.36 $30.36 $28.97 138
2021-04-22 $30.21 $30.21 $30.11 $30.11 $28.73 250
2021-04-21 $30.05 $30.12 $30.05 $30.12 $28.74 171
2021-04-20 $30.03 $30.03 $29.84 $29.84 $28.48 474
2021-04-19 $30.28 $30.36 $30.28 $30.36 $28.97 2,011
2021-04-16 $30.08 $30.26 $30.08 $30.26 $28.87 745
2021-04-15 $31.29 $31.29 $29.90 $29.94 $28.57 1,701
2021-04-14 $29.84 $29.84 $29.75 $29.75 $28.39 516
2021-04-13 $29.57 $29.75 $29.56 $29.75 $28.39 1,402
2021-04-12 $29.44 $29.46 $29.44 $29.46 $28.11 245
2021-04-09 $29.53 $29.53 $29.53 $29.53 $28.18 21
2021-04-08 $29.46 $29.46 $29.45 $29.45 $28.10 492
2021-04-07 $29.26 $29.27 $29.26 $29.27 $27.93 1,560
2021-04-06 $29.10 $29.15 $29.10 $29.15 $27.82 636
2021-04-05 $29.25 $29.46 $29.25 $29.46 $28.11 1,557
2021-04-01 $28.99 $28.99 $28.99 $28.99 $27.67 330
2021-03-31 $28.51 $28.55 $28.50 $28.50 $27.20 879
2021-03-30 $28.48 $28.60 $28.46 $28.53 $27.23 1,218
2021-03-29 $28.45 $28.52 $28.43 $28.46 $27.16 2,959
2021-03-26 $28.30 $28.48 $28.27 $28.48 $27.17 1,011
2021-03-25 $28.03 $28.28 $28.03 $28.28 $26.98 661
2021-03-24 $28.26 $28.26 $28.11 $28.11 $26.83 856
2021-03-23 $28.36 $28.36 $28.18 $28.18 $26.89 596
2021-03-22 $28.59 $28.59 $28.54 $28.54 $27.24 478
2021-03-19 $28.57 $28.68 $28.57 $28.65 $27.34 926
2021-03-18 $28.66 $28.66 $28.66 $28.66 $27.35 396
2021-03-17 $29.17 $29.17 $29.15 $29.15 $27.82 131
2021-03-16 $28.89 $28.89 $28.89 $28.89 $27.57 524
2021-03-15 $28.92 $28.92 $28.85 $28.91 $27.59 571
2021-03-12 $29.05 $29.05 $29.05 $29.05 $27.72 320
2021-03-11 $28.96 $28.96 $28.96 $28.96 $27.63 78
2021-03-10 $28.69 $28.69 $28.69 $28.69 $27.38 61
2021-03-09 $28.34 $28.34 $28.34 $28.34 $27.05 159
2021-03-08 $28.12 $28.13 $28.06 $28.06 $26.77 1,135
2021-03-05 $27.81 $28.01 $27.78 $28.01 $26.73 1,522
2021-03-04 $28.25 $28.25 $27.87 $27.87 $26.60 684
2021-03-03 $28.32 $28.32 $28.16 $28.16 $26.87 182
2021-03-02 $28.25 $28.36 $28.23 $28.28 $26.99 1,311
2021-03-01 $28.12 $28.14 $28.12 $28.14 $26.86 509
2021-02-26 $27.83 $27.83 $27.77 $27.77 $26.50 1,212
2021-02-25 $28.58 $28.58 $28.10 $28.10 $26.82 365
2021-02-24 $28.47 $28.47 $28.47 $28.47 $27.17 153
2021-02-23 $28.23 $28.34 $28.23 $28.34 $27.04 483
2021-02-22 $28.27 $28.27 $28.21 $28.21 $26.92 390
2021-02-19 $28.17 $28.17 $28.17 $28.17 $26.88 181
2021-02-18 $27.94 $28.07 $27.94 $28.06 $26.78 468
2021-02-17 $28.02 $28.17 $28.02 $28.13 $26.84 485
2021-02-16 $28.26 $28.33 $28.26 $28.31 $27.01 1,889
2021-02-12 $27.96 $28.02 $27.96 $28.02 $26.74 189
2021-02-11 $27.87 $27.88 $27.83 $27.88 $26.60 1,296
2021-02-10 $27.76 $27.76 $27.76 $27.76 $26.49 73
2021-02-09 $27.77 $27.92 $27.77 $27.92 $26.64 500
2021-02-08 $27.80 $27.80 $27.76 $27.77 $26.50 1,226
2021-02-05 $27.62 $27.63 $27.61 $27.63 $26.37 736
2021-02-04 $27.13 $27.23 $27.13 $27.23 $25.98 851
2021-02-03 $27.12 $27.18 $27.12 $27.18 $25.94 515
2021-02-02 $27.22 $27.22 $27.22 $27.22 $25.98 76
2021-02-01 $26.75 $26.78 $26.75 $26.78 $25.56 159
2021-01-29 $26.75 $26.75 $26.53 $26.53 $25.32 289
2021-01-28 $27.09 $27.09 $27.00 $27.00 $25.76 1,306
2021-01-27 $26.64 $26.79 $26.52 $26.55 $25.33 2,290
2021-01-26 $27.24 $27.29 $27.24 $27.29 $26.04 569
2021-01-25 $26.91 $27.02 $26.88 $27.02 $25.79 1,712
2021-01-22 $27.27 $27.43 $27.27 $27.35 $26.10 3,812
2021-01-21 $27.46 $27.57 $27.45 $27.57 $26.31 1,678
2021-01-20 $27.58 $27.64 $27.58 $27.64 $26.38 692
2021-01-19 $27.58 $27.58 $27.52 $27.52 $26.26 604
2021-01-15 $27.47 $27.47 $27.35 $27.35 $26.10 499
2021-01-14 $27.75 $27.89 $27.75 $27.85 $26.58 3,226
2021-01-13 $27.75 $27.75 $27.72 $27.72 $26.45 353
2021-01-12 $27.75 $27.82 $27.71 $27.82 $26.54 653
2021-01-11 $27.54 $27.76 $27.54 $27.71 $26.44 1,817
2021-01-08 $28.12 $28.17 $28.02 $28.17 $26.88 1,029
2021-01-07 $27.95 $28.06 $27.95 $28.02 $26.74 3,134
2021-01-06 $27.68 $27.89 $27.68 $27.89 $26.62 1,461
2021-01-05 $27.39 $27.69 $27.39 $27.62 $26.36 1,820
2021-01-04 $27.47 $27.47 $27.45 $27.45 $26.20 538
2020-12-31 $27.21 $27.21 $27.21 $27.21 $25.96 7
2020-12-30 $27.56 $27.56 $27.56 $27.56 $26.30 131
2020-12-29 $27.65 $27.67 $27.52 $27.52 $26.26 1,150
2020-12-28 $27.37 $27.37 $27.37 $27.37 $26.12 153
2020-12-24 $27.07 $27.10 $27.02 $27.10 $25.86 837
2020-12-23 $27.05 $27.14 $26.95 $27.12 $25.88 4,570
2020-12-22 $26.79 $26.79 $26.78 $26.79 $25.57 384
2020-12-21 $26.84 $26.84 $26.82 $26.82 $25.59 928
2020-12-18 $27.19 $27.19 $27.19 $27.19 $25.95 162
2020-12-17 $27.32 $27.32 $27.32 $27.32 $26.07 345
2020-12-16 $27.15 $27.23 $27.15 $27.23 $25.99 287
2020-12-15 $27.07 $27.18 $27.07 $27.18 $25.94 2,344
2020-12-14 $26.94 $26.94 $26.94 $26.94 $25.70 95
2020-12-11 $27.15 $27.15 $27.15 $27.15 $25.69 299
2020-12-10 $27.32 $27.32 $27.32 $27.32 $25.84 247
2020-12-09 $27.24 $27.24 $27.24 $27.24 $25.77 71
2020-12-08 $27.22 $27.40 $27.22 $27.40 $25.92 480
2020-12-07 $27.35 $27.37 $27.35 $27.37 $25.89 2,049
2020-12-04 $27.55 $27.55 $27.53 $27.53 $26.04 648
2020-12-03 $27.27 $27.27 $27.27 $27.27 $25.80 56
2020-12-02 $27.33 $27.33 $27.33 $27.33 $25.86 109
2020-12-01 $27.09 $27.32 $27.09 $27.32 $25.85 183
2020-11-30 $26.67 $26.67 $26.67 $26.67 $25.24 119
2020-11-27 $27.14 $27.14 $27.14 $27.14 $25.68 70
2020-11-25 $26.93 $26.93 $26.93 $26.93 $25.48 146
2020-11-24 $26.90 $26.90 $26.90 $26.90 $25.45 174
2020-11-23 $26.46 $26.46 $26.46 $26.46 $25.03 115
2020-11-20 $26.48 $26.48 $26.48 $26.48 $25.05 88
2020-11-19 $26.30 $26.51 $26.30 $26.51 $25.08 410
2020-11-18 $26.33 $26.33 $26.33 $26.33 $24.91 77
2020-11-17 $26.35 $26.46 $26.25 $26.46 $25.03 396
2020-11-16 $26.35 $26.35 $26.35 $26.35 $24.93 1,041
2020-11-13 $25.97 $25.97 $25.97 $25.97 $24.57 65
2020-11-12 $25.57 $25.57 $25.57 $25.57 $24.19 53
2020-11-11 $26.04 $26.05 $26.02 $26.02 $24.62 799
2020-11-10 $26.01 $26.01 $26.00 $26.00 $24.60 1,131
2020-11-09 $26.02 $26.02 $25.33 $25.33 $23.97 1,075
2020-11-06 $24.01 $24.01 $24.01 $24.01 $22.71 82
2020-11-05 $23.94 $23.94 $23.94 $23.94 $22.65 50
2020-11-04 $23.42 $23.42 $23.36 $23.36 $22.10 222
2020-11-03 $22.82 $23.04 $22.82 $23.04 $21.80 1,005
2020-11-02 $22.27 $22.29 $22.20 $22.29 $21.09 1,170
2020-10-30 $21.91 $21.91 $21.91 $21.91 $20.73 254
2020-10-29 $21.90 $21.93 $21.86 $21.93 $20.75 564
2020-10-28 $21.90 $21.90 $21.80 $21.80 $20.63 549
2020-10-27 $22.76 $22.77 $22.73 $22.73 $21.50 539
2020-10-26 $23.42 $23.42 $23.19 $23.25 $22.00 1,843
2020-10-23 $23.81 $23.81 $23.81 $23.81 $22.53 9
2020-10-22 $23.47 $23.47 $23.47 $23.47 $22.21 63
2020-10-21 $23.43 $23.43 $23.43 $23.43 $22.17 23
2020-10-20 $23.87 $23.89 $23.77 $23.77 $22.49 1,315
2020-10-19 $23.76 $23.79 $23.47 $23.47 $22.20 2,854
2020-10-16 $23.64 $23.66 $23.59 $23.59 $22.32 650
2020-10-15 $23.38 $23.38 $23.36 $23.36 $22.10 507
2020-10-14 $23.68 $23.68 $23.68 $23.68 $22.40 54
2020-10-13 $23.72 $23.79 $23.71 $23.76 $22.48 1,877
2020-10-12 $24.09 $24.09 $24.09 $24.09 $22.79 344
2020-10-09 $23.93 $23.98 $23.93 $23.93 $22.64 958
2020-10-08 $23.70 $23.71 $23.70 $23.71 $22.43 341
2020-10-07 $23.56 $23.56 $23.56 $23.56 $22.29 331
2020-10-06 $23.35 $23.35 $23.35 $23.35 $22.09 74
2020-10-05 $23.57 $23.57 $23.57 $23.57 $22.30 89
2020-10-02 $22.85 $23.17 $22.85 $23.13 $21.88 800
2020-10-01 $23.09 $23.15 $23.09 $23.15 $21.90 529
2020-09-30 $23.10 $23.10 $23.06 $23.06 $21.82 140
2020-09-29 $23.15 $23.15 $23.10 $23.10 $21.86 1,148
2020-09-28 $23.03 $23.04 $23.03 $23.03 $21.79 2,252
2020-09-25 $22.64 $22.64 $22.64 $22.64 $21.42 246
2020-09-24 $22.58 $22.69 $22.48 $22.69 $21.47 6,104
2020-09-23 $22.94 $22.94 $22.64 $22.64 $21.42 146
2020-09-22 $23.11 $23.11 $22.77 $22.97 $21.73 878
2020-09-21 $23.15 $23.15 $23.15 $23.15 $21.90 33
2020-09-18 $24.13 $24.13 $24.00 $24.00 $22.71 1,122
2020-09-17 $24.29 $24.32 $24.29 $24.32 $23.01 320
2020-09-16 $24.25 $24.25 $24.25 $24.25 $22.94 68
2020-09-15 $24.40 $24.40 $24.37 $24.37 $23.06 2,119
2020-09-14 $24.36 $24.36 $24.36 $24.36 $23.05 136
2020-09-11 $24.08 $24.22 $24.08 $24.22 $22.92 200
2020-09-10 $24.43 $24.43 $23.99 $23.99 $22.70 160
2020-09-09 $24.16 $24.28 $24.16 $24.28 $22.98 353
2020-09-08 $23.73 $23.73 $23.73 $23.73 $22.45 254
2020-09-04 $23.68 $24.14 $23.68 $24.14 $22.84 908
2020-09-03 $24.38 $24.38 $23.87 $23.88 $22.59 11,372
2020-09-02 $24.28 $24.52 $24.26 $24.52 $23.20 448
2020-09-01 $23.98 $23.98 $23.98 $23.98 $22.68 108
2020-08-31 $24.37 $24.37 $24.10 $24.10 $22.80 805
2020-08-28 $24.36 $24.40 $24.30 $24.40 $23.08 851
2020-08-27 $24.25 $24.25 $24.15 $24.15 $22.85 3,211
2020-08-26 $24.30 $24.47 $24.30 $24.47 $23.15 1,700
2020-08-25 $24.34 $24.34 $24.29 $24.29 $22.98 1,158
2020-08-24 $24.21 $24.21 $24.09 $24.14 $22.84 387
2020-08-21 $23.45 $23.68 $23.45 $23.68 $22.41 1,310
2020-08-20 $23.87 $23.91 $23.87 $23.91 $22.62 3,044
2020-08-19 $24.23 $24.23 $24.02 $24.02 $22.73 483
2020-08-18 $24.08 $24.10 $24.08 $24.10 $22.80 1,966
2020-08-17 $24.14 $24.16 $24.14 $24.16 $22.85 2,852
2020-08-14 $24.00 $24.00 $23.92 $23.97 $22.67 1,009
2020-08-13 $24.37 $24.37 $24.23 $24.23 $22.92 775
2020-08-12 $24.41 $24.41 $24.41 $24.41 $23.10 174
2020-08-11 $23.86 $23.86 $23.86 $23.86 $22.57 142
2020-08-10 $23.68 $23.68 $23.68 $23.68 $22.40 111
2020-08-07 $23.64 $23.64 $23.64 $23.64 $22.37 95
2020-08-06 $23.70 $23.85 $23.70 $23.85 $22.56 1,250
2020-08-05 $23.86 $23.89 $23.77 $23.77 $22.49 1,892
2020-08-04 $23.55 $23.55 $23.55 $23.55 $22.28 289
2020-08-03 $23.43 $23.43 $23.42 $23.42 $22.16 431
2020-07-31 $23.18 $23.18 $22.96 $23.03 $21.79 1,675
2020-07-30 $23.62 $23.62 $23.62 $23.62 $22.35 107
2020-07-29 $23.87 $23.87 $23.87 $23.87 $22.58 452
2020-07-28 $23.47 $23.47 $23.47 $23.47 $22.21 202
2020-07-27 $23.62 $23.65 $23.62 $23.65 $22.38 459
2020-07-24 $23.47 $23.48 $23.42 $23.48 $22.21 1,107
2020-07-23 $23.58 $23.58 $23.58 $23.58 $22.31 124
2020-07-22 $23.80 $23.86 $23.80 $23.83 $22.55 1,226
2020-07-21 $23.77 $23.77 $23.77 $23.77 $22.49 185
2020-07-20 $23.75 $23.75 $23.73 $23.73 $22.45 557
2020-07-17 $23.64 $23.64 $23.64 $23.64 $22.37 100
2020-07-16 $23.55 $23.55 $23.55 $23.55 $22.28 290
2020-07-15 $23.80 $23.80 $23.68 $23.68 $22.40 1,000
2020-07-14 $23.00 $23.30 $23.00 $23.30 $22.04 439
2020-07-13 $23.23 $23.23 $22.89 $22.89 $21.66 661
2020-07-10 $22.76 $22.93 $22.57 $22.93 $21.69 9,138
2020-07-09 $22.94 $22.94 $22.69 $22.69 $21.47 708
2020-07-08 $22.97 $23.12 $22.97 $23.12 $21.87 2,033
2020-07-07 $22.95 $22.95 $22.95 $22.95 $21.71 100
2020-07-06 $23.33 $23.33 $23.33 $23.33 $22.07 200
2020-07-02 $22.87 $22.87 $22.87 $22.87 $21.64 100
2020-07-01 $22.59 $22.59 $22.59 $22.59 $21.37 77
2020-06-30 $22.45 $22.56 $22.45 $22.53 $21.32 743
2020-06-29 $22.57 $22.57 $22.54 $22.54 $21.33 561
2020-06-26 $22.24 $22.24 $22.24 $22.24 $21.05 103
2020-06-25 $22.18 $22.61 $22.18 $22.61 $21.39 171
2020-06-24 $22.16 $22.16 $22.16 $22.16 $20.97 265
2020-06-23 $22.94 $22.95 $22.79 $22.79 $21.56 3,071
2020-06-22 $22.61 $22.64 $22.61 $22.64 $21.42 1,977
2020-06-19 $22.32 $22.32 $22.27 $22.27 $21.07 488
2020-06-18 $22.39 $22.43 $22.39 $22.43 $21.22 469
2020-06-17 $22.60 $22.64 $22.54 $22.60 $21.38 4,758
2020-06-16 $22.55 $22.57 $22.53 $22.53 $21.32 2,398
2020-06-15 $22.23 $22.31 $22.23 $22.31 $21.10 497
2020-06-12 $22.09 $22.09 $21.74 $22.08 $20.89 7,637
2020-06-11 $22.20 $22.20 $21.66 $21.66 $20.50 620
2020-06-10 $23.55 $23.55 $23.36 $23.36 $21.93 1,741
2020-06-09 $23.50 $23.50 $23.50 $23.50 $22.06 280
2020-06-08 $23.82 $24.04 $23.82 $24.00 $22.53 1,730
2020-06-05 $23.78 $23.80 $23.67 $23.67 $22.22 2,104
2020-06-04 $23.10 $23.10 $23.05 $23.08 $21.67 801
2020-06-03 $22.95 $23.06 $22.95 $23.02 $21.61 2,688
2020-06-02 $22.07 $22.22 $22.07 $22.22 $20.86 1,194
2020-06-01 $21.69 $21.80 $21.69 $21.80 $20.46 364
2020-05-29 $21.34 $21.40 $21.18 $21.40 $20.09 1,941
2020-05-28 $21.37 $21.63 $21.36 $21.36 $20.05 1,239
2020-05-27 $20.90 $21.13 $20.90 $21.13 $19.83 4,425
2020-05-26 $20.57 $20.57 $20.57 $20.57 $19.31 132
2020-05-22 $19.82 $19.88 $19.82 $19.88 $18.66 509
2020-05-21 $19.87 $19.87 $19.85 $19.85 $18.64 514
2020-05-20 $19.97 $20.04 $19.97 $20.04 $18.81 128
2020-05-19 $19.63 $19.63 $19.63 $19.63 $18.43 134
2020-05-18 $19.69 $20.10 $19.69 $20.10 $18.87 848
2020-05-15 $18.96 $19.02 $18.96 $19.02 $17.85 496
2020-05-14 $18.62 $18.98 $18.62 $18.98 $17.82 1,605
2020-05-13 $19.33 $19.33 $19.13 $19.13 $17.96 433
2020-05-12 $19.53 $19.53 $19.53 $19.53 $18.33 197
2020-05-11 $19.83 $20.04 $19.77 $19.87 $18.65 522
2020-05-08 $20.04 $20.04 $20.00 $20.03 $18.80 1,577
2020-05-07 $19.72 $19.79 $19.68 $19.71 $18.50 4,167
2020-05-06 $19.58 $19.58 $19.36 $19.36 $18.17 3,434
2020-05-05 $19.72 $19.72 $19.54 $19.54 $18.35 838
2020-05-04 $19.47 $19.53 $19.46 $19.53 $18.33 416
2020-05-01 $19.72 $19.72 $19.72 $19.72 $18.51 421
2020-04-30 $20.19 $20.19 $20.00 $20.13 $18.90 6,908
2020-04-29 $20.44 $20.47 $20.36 $20.47 $19.22 1,072
2020-04-28 $19.97 $19.97 $19.84 $19.84 $18.62 426
2020-04-27 $19.63 $19.74 $19.63 $19.74 $18.53 516
2020-04-24 $19.24 $19.36 $19.24 $19.36 $18.17 143
2020-04-23 $19.24 $19.24 $19.24 $19.24 $18.06 170
2020-04-22 $19.22 $19.24 $19.22 $19.24 $18.06 368
2020-04-21 $19.12 $19.12 $19.03 $19.09 $17.92 849
2020-04-20 $19.75 $19.75 $19.48 $19.48 $18.29 1,090
2020-04-17 $18.99 $18.99 $18.99 $18.99 $17.82 32
2020-04-16 $19.06 $19.06 $19.06 $19.06 $17.89 53
2020-04-15 $19.20 $19.20 $19.06 $19.06 $17.89 2,491
2020-04-14 $19.66 $19.66 $19.66 $19.66 $18.45 12
2020-04-13 $19.97 $19.97 $19.97 $19.97 $18.75 46
2020-04-09 $19.85 $19.97 $19.85 $19.97 $18.75 963
2020-04-08 $19.16 $19.16 $19.16 $19.16 $17.99 5
2020-04-07 $19.40 $19.40 $19.16 $19.16 $17.99 2,178
2020-04-06 $18.85 $19.08 $18.84 $19.08 $17.91 1,582
2020-04-03 $17.98 $17.98 $17.98 $17.98 $16.88 216
2020-04-02 $18.49 $18.49 $18.49 $18.49 $17.36 150
2020-04-01 $18.20 $18.20 $18.20 $18.20 $17.08 86
2020-03-31 $19.13 $19.15 $19.13 $19.15 $17.98 295
2020-03-30 $19.05 $19.46 $19.05 $19.46 $18.27 286
2020-03-27 $19.10 $19.61 $19.10 $19.35 $18.16 2,079
2020-03-26 $19.67 $20.17 $19.67 $20.17 $18.93 1,715
2020-03-25 $18.77 $19.51 $18.77 $19.21 $18.03 1,673
2020-03-24 $18.02 $18.27 $18.01 $18.27 $17.15 2,088
2020-03-23 $16.83 $16.91 $16.83 $16.90 $15.86 629
2020-03-20 $16.76 $16.85 $16.76 $16.76 $15.73 833
2020-03-19 $16.27 $16.48 $16.27 $16.48 $15.47 157
2020-03-18 $16.26 $16.73 $16.06 $16.18 $15.19 2,824
2020-03-17 $17.16 $17.67 $17.06 $17.67 $16.59 146,380
2020-03-16 $16.54 $17.41 $16.54 $16.90 $15.86 6,084
2020-03-13 $19.57 $19.57 $18.36 $19.28 $18.10 616
2020-03-12 $19.05 $19.05 $18.13 $18.14 $17.03 4,644
2020-03-11 $21.36 $21.36 $20.54 $20.71 $19.44 1,547
2020-03-10 $22.06 $22.06 $21.40 $21.92 $20.57 4,237
2020-03-09 $22.07 $22.45 $21.37 $21.37 $20.06 1,101
2020-03-06 $23.38 $23.46 $23.27 $23.39 $21.96 2,290
2020-03-05 $24.04 $24.22 $23.83 $23.88 $22.42 3,069
2020-03-04 $24.38 $24.79 $24.38 $24.79 $23.27 1,698
2020-03-03 $24.36 $24.72 $23.96 $23.96 $22.49 4,162
2020-03-02 $23.76 $24.21 $23.76 $24.21 $22.73 3,611
2020-02-28 $23.35 $23.75 $23.19 $23.74 $22.29 4,944
2020-02-27 $24.28 $24.34 $23.91 $23.91 $22.44 6,886
2020-02-26 $24.90 $24.90 $24.62 $24.62 $23.11 546
2020-02-25 $24.63 $24.63 $24.63 $24.63 $23.12 330
2020-02-24 $25.26 $25.34 $25.21 $25.21 $23.66 3,550
2020-02-21 $26.22 $26.22 $26.22 $26.22 $24.62 60
2020-02-20 $26.28 $26.28 $26.28 $26.28 $24.67 1
2020-02-19 $26.50 $26.50 $26.50 $26.50 $24.88 311
2020-02-18 $26.42 $26.42 $26.33 $26.36 $24.74 2,048
2020-02-14 $26.43 $26.43 $26.43 $26.43 $24.81 76
2020-02-13 $26.47 $26.47 $26.47 $26.47 $24.85 1
2020-02-12 $26.65 $26.67 $26.63 $26.67 $25.03 1,755
2020-02-11 $26.50 $26.50 $26.50 $26.50 $24.87 122
2020-02-10 $26.34 $26.39 $26.34 $26.39 $24.78 253
2020-02-07 $26.44 $26.44 $26.38 $26.38 $24.76 612
2020-02-06 $26.55 $26.59 $26.55 $26.59 $24.96 675
2020-02-05 $26.49 $26.49 $26.49 $26.49 $24.86 39
2020-02-04 $26.27 $26.32 $26.25 $26.25 $24.64 1,435
2020-02-03 $25.90 $26.01 $25.90 $26.01 $24.41 756
2020-01-31 $25.87 $25.87 $25.73 $25.79 $24.21 1,357
2020-01-30 $25.92 $25.92 $25.92 $25.92 $24.34 705
2020-01-29 $26.30 $26.30 $26.23 $26.23 $24.62 285,449
2020-01-28 $26.13 $26.13 $26.13 $26.13 $24.53 50
2020-01-27 $25.92 $25.92 $25.86 $25.86 $24.28 235
2020-01-24 $26.62 $26.62 $26.46 $26.46 $24.83 600
2020-01-23 $26.59 $26.59 $26.59 $26.59 $24.96 0
2020-01-22 $26.65 $26.65 $26.65 $26.65 $25.02 8
2020-01-21 $26.75 $26.75 $26.75 $26.75 $25.11 2
2020-01-17 $27.04 $27.04 $27.04 $27.04 $25.39 101
2020-01-16 $26.88 $26.93 $26.88 $26.93 $25.28 1,356
2020-01-15 $26.83 $26.83 $26.83 $26.83 $25.19 80
2020-01-14 $26.74 $26.83 $26.74 $26.83 $25.18 174
2020-01-13 $26.81 $26.83 $26.81 $26.83 $25.19 454
2020-01-10 $26.71 $26.71 $26.71 $26.71 $25.07 31
2020-01-09 $26.80 $26.80 $26.80 $26.80 $25.16 0
2020-01-08 $26.83 $26.83 $26.81 $26.81 $25.17 210
2020-01-07 $26.69 $26.69 $26.69 $26.69 $25.05 53
2020-01-06 $26.90 $26.90 $26.90 $26.90 $25.25 1
2020-01-03 $26.77 $26.77 $26.77 $26.77 $25.13 2
2020-01-02 $26.93 $26.98 $26.93 $26.98 $25.33 239
2019-12-31 $26.71 $26.79 $26.65 $26.79 $25.15 358
2019-12-30 $26.68 $26.68 $26.68 $26.68 $25.05 0
2019-12-27 $26.82 $26.82 $26.82 $26.82 $25.17 160
2019-12-26 $26.63 $26.70 $26.63 $26.70 $25.06 204
2019-12-24 $26.54 $26.57 $26.54 $26.57 $24.94 442
2019-12-23 $26.64 $26.65 $26.62 $26.62 $24.99 321
2019-12-20 $26.52 $26.54 $26.52 $26.54 $24.91 687
2019-12-19 $26.45 $26.45 $26.45 $26.45 $24.83 3
2019-12-18 $26.42 $26.44 $26.40 $26.40 $24.78 814
2019-12-17 $26.54 $26.54 $26.50 $26.50 $24.88 1,055
2019-12-16 $26.54 $26.54 $26.54 $26.54 $24.91 113
2019-12-13 $26.28 $26.28 $26.25 $26.26 $24.65 878
2019-12-12 $26.16 $26.17 $26.16 $26.17 $24.57 670
2019-12-11 $25.98 $25.98 $25.98 $25.98 $24.39 0
2019-12-10 $26.15 $26.15 $26.13 $26.13 $24.25 500
2019-12-09 $26.00 $26.00 $26.00 $26.00 $24.13 7
2019-12-06 $26.15 $26.17 $26.15 $26.17 $24.29 320
2019-12-05 $26.06 $26.06 $26.04 $26.04 $24.17 121
2019-12-04 $25.96 $25.96 $25.96 $25.96 $24.10 1
2019-12-03 $25.67 $25.76 $25.67 $25.76 $23.91 322
2019-12-02 $25.92 $25.92 $25.92 $25.92 $24.06 4
2019-11-29 $26.18 $26.18 $26.18 $26.18 $24.31 0
2019-11-27 $26.30 $26.30 $26.30 $26.30 $24.41 391
2019-11-26 $26.37 $26.37 $26.37 $26.37 $24.48 0
2019-11-25 $26.29 $26.29 $26.29 $26.29 $24.41 74
2019-11-22 $26.22 $26.22 $26.22 $26.22 $24.34 86
2019-11-21 $26.17 $26.22 $26.17 $26.22 $24.34 401
2019-11-20 $26.30 $26.30 $26.30 $26.30 $24.41 47
2019-11-19 $26.38 $26.38 $26.38 $26.38 $24.49 102
2019-11-18 $26.45 $26.45 $26.45 $26.45 $24.55 109
2019-11-15 $26.43 $26.43 $26.43 $26.43 $24.53 326
2019-11-14 $26.22 $26.22 $26.22 $26.22 $24.34 49
2019-11-13 $26.18 $26.18 $26.18 $26.18 $24.30 13
2019-11-12 $26.25 $26.25 $26.25 $26.25 $24.37 101
2019-11-11 $26.26 $26.26 $26.25 $26.25 $24.37 1,772
2019-11-08 $26.19 $26.21 $26.19 $26.21 $24.33 1,145
2019-11-07 $26.21 $26.21 $26.21 $26.21 $24.33 103
2019-11-06 $26.23 $26.23 $26.20 $26.20 $24.32 3,858
2019-11-05 $26.15 $26.15 $26.12 $26.12 $24.25 835
2019-11-04 $26.19 $26.21 $26.15 $26.15 $24.28 5,485
2019-11-01 $25.96 $25.96 $25.96 $25.96 $24.09 1
2019-10-31 $25.74 $25.74 $25.74 $25.74 $23.89 0
2019-10-30 $25.77 $25.92 $25.62 $25.92 $24.06 1,719
2019-10-29 $25.67 $25.71 $25.67 $25.71 $23.87 600
2019-10-28 $25.66 $25.67 $25.65 $25.66 $23.82 620
2019-10-25 $25.48 $25.57 $25.48 $25.57 $23.74 300
2019-10-24 $25.47 $25.47 $25.47 $25.47 $23.65 100
2019-10-23 $25.41 $25.41 $25.41 $25.41 $23.59 9
2019-10-22 $25.29 $25.29 $25.29 $25.29 $23.48 102
2019-10-21 $25.43 $25.43 $25.43 $25.43 $23.60 6
2019-10-18 $25.42 $25.42 $25.42 $25.42 $23.59 1
2019-10-17 $25.46 $25.46 $25.46 $25.46 $23.63 10
2019-10-16 $25.43 $25.43 $25.43 $25.43 $23.60 8
2019-10-15 $25.44 $25.45 $25.41 $25.41 $23.59 684
2019-10-14 $25.12 $25.12 $25.12 $25.12 $23.31 6
2019-10-11 $25.18 $25.18 $25.18 $25.18 $23.37 237
2019-10-10 $24.71 $24.71 $24.71 $24.71 $22.94 32
2019-10-09 $24.45 $24.45 $24.45 $24.45 $22.70 136
2019-10-08 $24.17 $24.17 $24.17 $24.17 $22.44 3
2019-10-07 $24.46 $24.46 $24.46 $24.46 $22.71 10
2019-10-04 $24.44 $24.44 $24.44 $24.44 $22.69 85
2019-10-03 $24.22 $24.22 $24.22 $24.22 $22.48 25
2019-10-02 $24.04 $24.04 $24.04 $24.04 $22.32 0
2019-10-01 $24.69 $24.69 $24.69 $24.69 $22.91 1
2019-09-30 $24.94 $24.94 $24.94 $24.94 $23.15 6
2019-09-27 $24.82 $24.82 $24.82 $24.82 $23.04 7
2019-09-26 $24.84 $24.84 $24.84 $24.84 $23.05 0
2019-09-25 $24.71 $24.71 $24.71 $24.71 $22.94 30
2019-09-24 $24.91 $24.91 $24.91 $24.91 $23.12 83
2019-09-23 $25.00 $25.00 $25.00 $25.00 $23.20 36
2019-09-20 $25.17 $25.17 $25.17 $25.17 $23.36 10
2019-09-19 $25.16 $25.16 $25.16 $25.16 $23.35 0
2019-09-18 $25.08 $25.08 $25.08 $25.08 $23.28 47
2019-09-17 $25.10 $25.10 $25.10 $25.10 $23.30 4
2019-09-16 $25.03 $25.03 $24.89 $24.89 $23.10 2,040
2019-09-13 $25.21 $25.21 $25.21 $25.21 $23.40 0
2019-09-12 $25.17 $25.17 $25.17 $25.17 $23.36 39
2019-09-11 $24.94 $24.94 $24.94 $24.94 $23.15 0
2019-09-10 $24.85 $24.85 $24.85 $24.85 $23.06 4
2019-09-09 $24.90 $24.91 $24.90 $24.91 $23.13 103
2019-09-06 $24.90 $24.90 $24.90 $24.90 $23.11 100
2019-09-05 $24.91 $24.91 $24.91 $24.91 $23.12 100
2019-09-04 $24.68 $24.68 $24.68 $24.68 $22.91 100
2019-09-03 $24.28 $24.28 $24.28 $24.28 $22.54 100
2019-08-30 $24.43 $24.43 $24.43 $24.43 $22.68 100
2019-08-29 $24.34 $24.34 $24.34 $24.34 $22.60 28
2019-08-28 $24.03 $24.03 $24.03 $24.03 $22.31 20
2019-08-27 $24.08 $24.08 $24.08 $24.08 $22.35 0
2019-08-26 $24.05 $24.05 $24.05 $24.05 $22.33 65
2019-08-23 $23.86 $23.86 $23.86 $23.86 $22.15 0
2019-08-22 $24.21 $24.21 $24.21 $24.21 $22.47 45
2019-08-21 $24.36 $24.36 $24.36 $24.36 $22.61 1
2019-08-20 $23.95 $23.95 $23.95 $23.95 $22.23 34
2019-08-19 $24.04 $24.04 $24.04 $24.04 $22.31 0
2019-08-16 $23.79 $23.79 $23.79 $23.79 $22.09 50
2019-08-15 $23.52 $23.52 $23.52 $23.52 $21.84 200
2019-08-14 $23.57 $23.57 $23.57 $23.57 $21.88 104
2019-08-13 $24.29 $24.29 $24.29 $24.29 $22.55 6
2019-08-12 $24.03 $24.03 $24.03 $24.03 $22.30 400
2019-08-09 $24.25 $24.25 $24.25 $24.25 $22.51 200
2019-08-08 $24.35 $24.35 $24.35 $24.35 $22.60 352
2019-08-07 $24.07 $24.07 $24.07 $24.07 $22.34 4
2019-08-06 $23.90 $23.90 $23.90 $23.90 $22.19 100
2019-08-05 $23.70 $23.70 $23.70 $23.70 $22.00 204
2019-08-02 $24.16 $24.19 $24.16 $24.19 $22.46 600
2019-08-01 $24.68 $24.68 $24.55 $24.56 $22.80 1,502
2019-07-31 $24.59 $24.59 $24.59 $24.59 $22.82 200
2019-07-30 $24.77 $24.77 $24.77 $24.77 $22.99 15
2019-07-29 $25.23 $25.23 $25.23 $25.23 $23.42 7
2019-07-26 $25.19 $25.19 $25.19 $25.19 $23.38 131
2019-07-25 $25.26 $25.26 $25.04 $25.04 $23.24 315
2019-07-24 $25.18 $25.28 $25.18 $25.28 $23.47 757
2019-07-23 $25.28 $25.28 $25.27 $25.27 $23.46 600
2019-07-22 $25.15 $25.15 $25.13 $25.13 $23.33 623
2019-07-19 $25.16 $25.16 $25.07 $25.07 $23.27 825
2019-07-18 $25.17 $25.21 $25.17 $25.21 $23.40 654
2019-07-17 $25.16 $25.16 $25.16 $25.16 $23.36 2
2019-07-16 $25.31 $25.31 $25.31 $25.31 $23.49 2
2019-07-15 $25.31 $25.31 $25.31 $25.31 $23.49 199
2019-07-12 $25.29 $25.29 $25.29 $25.29 $23.47 2
2019-07-11 $25.18 $25.18 $25.18 $25.18 $23.38 74
2019-07-10 $25.25 $25.25 $25.25 $25.25 $23.44 6
2019-07-09 $25.17 $25.17 $25.17 $25.17 $23.37 39
2019-07-08 $25.22 $25.22 $25.22 $25.22 $23.41 51
2019-07-05 $25.30 $25.30 $25.30 $25.30 $23.48 43
2019-07-03 $25.54 $25.54 $25.54 $25.54 $23.71 2
2019-07-02 $25.34 $25.34 $25.34 $25.34 $23.52 0
2019-07-01 $25.34 $25.34 $25.34 $25.34 $23.53 1
2019-06-28 $25.33 $25.33 $25.33 $25.33 $23.51 40
2019-06-27 $25.15 $25.15 $25.15 $25.15 $23.34 0
2019-06-26 $25.13 $25.13 $25.13 $25.13 $23.33 0
2019-06-25 $25.13 $25.13 $25.13 $25.13 $23.33 148
2019-06-24 $25.25 $25.25 $25.25 $25.25 $23.44 14
2019-06-21 $25.21 $25.21 $25.21 $25.21 $23.40 6
2019-06-20 $25.21 $25.21 $25.21 $25.21 $23.41 139
2019-06-19 $25.00 $25.00 $25.00 $25.00 $23.21 5
2019-06-18 $24.84 $24.84 $24.84 $24.84 $23.05 4
2019-06-17 $24.35 $24.37 $24.35 $24.36 $22.61 1,608
2019-06-14 $24.27 $24.27 $24.27 $24.27 $22.52 38
2019-06-13 $24.40 $24.40 $24.40 $24.40 $22.65 0
2019-06-12 $24.42 $24.42 $24.42 $24.42 $22.66 4
2019-06-11 $24.64 $24.64 $24.64 $24.64 $22.87 2
2019-06-10 $24.76 $24.76 $24.76 $24.76 $22.72 7
2019-06-07 $24.75 $24.75 $24.75 $24.75 $22.71 0
2019-06-06 $24.26 $24.26 $24.26 $24.26 $22.26 30
2019-06-05 $24.23 $24.23 $24.23 $24.23 $22.23 1
2019-06-04 $24.18 $24.18 $24.18 $24.18 $22.19 3
2019-06-03 $23.88 $23.88 $23.88 $23.88 $21.92 3
2019-05-31 $23.66 $23.66 $23.66 $23.66 $21.71 1
2019-05-30 $23.78 $23.82 $23.78 $23.82 $21.86 1,087
2019-05-29 $23.69 $23.69 $23.69 $23.69 $21.75 10
2019-05-28 $23.95 $23.95 $23.95 $23.95 $21.98 0
2019-05-24 $24.17 $24.17 $24.17 $24.17 $22.18 7
2019-05-23 $23.91 $23.91 $23.91 $23.91 $21.94 3
2019-05-22 $24.25 $24.25 $24.25 $24.25 $22.25 13
2019-05-21 $24.31 $24.31 $24.31 $24.31 $22.31 15
2019-05-20 $24.17 $24.17 $24.17 $24.17 $22.19 1
2019-05-17 $24.41 $24.41 $24.40 $24.40 $22.40 206
2019-05-16 $24.53 $24.53 $24.50 $24.50 $22.49 208
2019-05-15 $24.30 $24.30 $24.30 $24.30 $22.30 4
2019-05-14 $24.14 $24.15 $24.14 $24.15 $22.16 154
2019-05-13 $23.95 $23.95 $23.87 $23.87 $21.91 1,005
2019-05-10 $24.40 $24.40 $24.40 $24.40 $22.39 9
2019-05-09 $24.24 $24.24 $24.24 $24.24 $22.25 24
2019-05-08 $24.37 $24.37 $24.37 $24.37 $22.37 5
2019-05-07 $24.42 $24.42 $24.17 $24.23 $22.24 2,803
2019-05-06 $24.42 $24.72 $24.42 $24.72 $22.69 300
2019-05-03 $24.88 $24.99 $24.88 $24.99 $22.93 635
2019-05-02 $24.94 $24.94 $24.80 $24.82 $22.78 601
2019-05-01 $24.94 $24.94 $24.94 $24.94 $22.89 102
2019-04-30 $25.10 $25.10 $25.08 $25.10 $23.04 845
2019-04-29 $24.87 $24.99 $24.87 $24.99 $22.93 402
2019-04-26 $24.82 $24.82 $24.82 $24.82 $22.78 295
2019-04-25 $24.72 $24.72 $24.72 $24.72 $22.68 0
2019-04-24 $24.91 $24.91 $24.83 $24.85 $22.81 504
2019-04-23 $24.95 $25.03 $24.95 $25.03 $22.97 200
2019-04-22 $25.05 $25.05 $25.05 $25.05 $22.99 216
2019-04-18 $25.00 $25.00 $25.00 $25.00 $22.94 100
2019-04-17 $25.06 $25.06 $25.06 $25.06 $23.00 100
2019-04-16 $24.88 $24.88 $24.88 $24.88 $22.84 8
2019-04-15 $24.90 $24.90 $24.84 $24.84 $22.79 800
2019-04-12 $24.81 $24.81 $24.81 $24.81 $22.77 3
2019-04-11 $24.64 $24.64 $24.64 $24.64 $22.61 301
2019-04-10 $24.56 $24.56 $24.56 $24.56 $22.54 4
2019-04-09 $24.45 $24.45 $24.45 $24.45 $22.44 104
2019-04-08 $24.57 $24.57 $24.57 $24.57 $22.55 13
2019-04-05 $24.54 $24.54 $24.54 $24.54 $22.52 1
2019-04-04 $24.48 $24.48 $24.48 $24.48 $22.47 201
2019-04-03 $24.55 $24.55 $24.55 $24.55 $22.53 2
2019-04-02 $24.23 $24.32 $24.23 $24.32 $22.32 304
2019-04-01 $24.19 $24.24 $24.19 $24.24 $22.25 1,204
2019-03-29 $23.98 $23.98 $23.97 $23.97 $22.00 111
2019-03-28 $23.81 $23.81 $23.81 $23.81 $21.85 4
2019-03-27 $23.90 $23.90 $23.90 $23.90 $21.93 0
2019-03-26 $23.88 $23.88 $23.88 $23.88 $21.92 178
2019-03-25 $23.76 $23.76 $23.76 $23.76 $21.80 1
2019-03-22 $23.80 $23.80 $23.80 $23.80 $21.84 400
2019-03-21 $24.49 $24.49 $24.49 $24.49 $22.48 101
2019-03-20 $24.47 $24.66 $24.47 $24.66 $22.63 796
2019-03-19 $24.57 $24.57 $24.57 $24.57 $22.55 103
2019-03-18 $24.48 $24.48 $24.48 $24.48 $22.47 3
2019-03-15 $24.35 $24.41 $24.35 $24.41 $22.40 283
2019-03-14 $24.15 $24.15 $24.15 $24.15 $22.16 4
2019-03-13 $24.00 $24.00 $24.00 $24.00 $22.02 1
2019-03-12 $23.76 $23.76 $23.76 $23.76 $21.81 105
2019-03-11 $23.68 $23.68 $23.68 $23.68 $21.73 10
2019-03-08 $23.52 $23.52 $23.52 $23.52 $21.59 3
2019-03-07 $23.58 $23.58 $23.46 $23.46 $21.53 1,645
2019-03-06 $23.85 $23.85 $23.85 $23.85 $21.89 123
2019-03-05 $23.92 $23.92 $23.92 $23.92 $21.96 3
2019-03-04 $23.95 $23.95 $23.95 $23.95 $21.98 18
2019-03-01 $23.99 $23.99 $23.99 $23.99 $22.02 1
2019-02-28 $23.80 $23.80 $23.80 $23.80 $21.84 0
2019-02-27 $23.68 $23.68 $23.68 $23.68 $21.73 19
2019-02-26 $23.78 $23.78 $23.78 $23.78 $21.82 65
2019-02-25 $23.65 $23.65 $23.65 $23.65 $21.70 0
2019-02-22 $23.62 $23.62 $23.57 $23.57 $21.63 427
2019-02-21 $23.47 $23.47 $23.47 $23.47 $21.54 1
2019-02-20 $23.52 $23.52 $23.52 $23.52 $21.59 228
2019-02-19 $23.41 $23.41 $23.41 $23.41 $21.49 0
2019-02-15 $23.25 $23.25 $23.25 $23.25 $21.33 0
2019-02-14 $22.88 $22.88 $22.88 $22.88 $20.99 11
2019-02-13 $22.83 $22.83 $22.83 $22.83 $20.95 6
2019-02-12 $22.84 $22.84 $22.84 $22.84 $20.96 2
2019-02-11 $22.54 $22.54 $22.54 $22.54 $20.69 521
2019-02-08 $22.53 $22.53 $22.53 $22.53 $20.68 202
2019-02-07 $22.66 $22.66 $22.65 $22.65 $20.78 103
2019-02-06 $23.00 $23.00 $23.00 $23.00 $21.11 5
2019-02-05 $23.13 $23.13 $23.13 $23.13 $21.23 0
2019-02-04 $22.88 $22.88 $22.88 $22.88 $21.00 3
2019-02-01 $22.91 $22.91 $22.91 $22.91 $21.02 54
2019-01-31 $22.82 $22.84 $22.82 $22.84 $20.96 194
2019-01-30 $22.85 $22.85 $22.85 $22.85 $20.97 100
2019-01-29 $22.55 $22.55 $22.55 $22.55 $20.69 0
2019-01-28 $22.40 $22.40 $22.40 $22.40 $20.56 113
2019-01-25 $22.44 $22.44 $22.44 $22.44 $20.59 7
2019-01-24 $22.10 $22.10 $22.10 $22.10 $20.28 2,200
2019-01-23 $22.09 $22.09 $22.09 $22.09 $20.27 2,073
2019-01-22 $21.95 $21.95 $21.95 $21.95 $20.15 2
2019-01-18 $22.20 $22.20 $22.20 $22.20 $20.37 2
2019-01-17 $21.96 $21.96 $21.96 $21.96 $20.15 1
2019-01-16 $21.95 $21.95 $21.95 $21.95 $20.14 10
2019-01-15 $21.88 $21.93 $21.88 $21.92 $20.12 3,507
2019-01-14 $21.87 $21.87 $21.87 $21.87 $20.07 15
2019-01-11 $21.95 $21.95 $21.95 $21.95 $20.15 87
2019-01-10 $22.22 $22.22 $22.22 $22.22 $20.39 104
2019-01-09 $22.26 $22.26 $22.26 $22.26 $20.43 0
2019-01-08 $21.95 $21.95 $21.95 $21.95 $20.14 105
2019-01-07 $21.72 $21.72 $21.72 $21.72 $19.93 265
2019-01-04 $21.10 $21.10 $21.10 $21.10 $19.36 1
2019-01-03 $21.11 $21.24 $21.10 $21.10 $19.36 9,683
2019-01-02 $21.33 $21.33 $21.33 $21.33 $19.57 4
2018-12-31 $21.52 $21.57 $21.52 $21.57 $19.80 5,360
2018-12-28 $21.41 $21.41 $21.41 $21.41 $19.65 103
2018-12-27 $21.29 $21.29 $21.29 $21.29 $19.54 110
2018-12-26 $20.80 $20.80 $20.80 $20.80 $19.09 1
2018-12-24 $21.16 $21.16 $20.80 $20.80 $19.09 175
2018-12-21 $21.09 $21.09 $21.09 $21.09 $19.36 70
2018-12-20 $21.31 $21.44 $21.31 $21.37 $19.62 3,339
2018-12-19 $22.05 $22.05 $21.80 $21.80 $19.84 2,300
2018-12-18 $21.89 $21.89 $21.79 $21.83 $19.87 3,050
2018-12-17 $21.86 $21.86 $21.86 $21.86 $19.90 170
2018-12-14 $22.12 $22.12 $22.01 $22.01 $20.04 400
2018-12-13 $22.42 $22.42 $22.42 $22.42 $20.41 1
2018-12-12 $22.46 $22.46 $22.46 $22.46 $20.45 191
2018-12-11 $22.06 $22.06 $21.99 $21.99 $20.02 402
2018-12-10 $22.00 $22.00 $21.91 $21.91 $19.94 1,316
2018-12-07 $22.24 $22.24 $22.24 $22.24 $20.25 0
2018-12-06 $22.23 $22.24 $22.23 $22.24 $20.25 338
2018-12-04 $22.98 $22.98 $22.98 $22.98 $20.92 100
2018-12-03 $22.93 $22.93 $22.93 $22.93 $20.87 0
2018-11-30 $22.93 $22.93 $22.93 $22.93 $20.87 100
2018-11-29 $23.08 $23.08 $23.08 $23.08 $21.01 2,115
2018-11-28 $23.07 $23.07 $23.07 $23.07 $21.00 100
2018-11-27 $22.74 $22.74 $22.74 $22.74 $20.70 200
2018-11-26 $22.83 $22.83 $22.83 $22.83 $20.78 200
2018-11-23 $22.54 $22.54 $22.54 $22.54 $20.52 100
2018-11-21 $22.74 $22.74 $22.74 $22.74 $20.70 100
2018-11-20 $22.52 $22.52 $22.52 $22.52 $20.50 100
2018-11-19 $22.94 $22.94 $22.94 $22.94 $20.88 100
2018-11-16 $23.16 $23.16 $23.16 $23.16 $21.08 0
2018-11-15 $23.16 $23.16 $23.16 $23.16 $21.08 100
2018-11-14 $23.15 $23.15 $23.15 $23.15 $21.07 200
2018-11-13 $23.08 $23.08 $23.08 $23.08 $21.01 100
2018-11-12 $23.39 $23.39 $23.39 $23.39 $21.29 0
2018-11-09 $23.39 $23.39 $23.39 $23.39 $21.29 100
2018-11-08 $23.52 $23.52 $23.52 $23.52 $21.41 200
2018-11-07 $23.83 $23.83 $23.83 $23.83 $21.69 100
2018-11-06 $23.49 $23.49 $23.49 $23.49 $21.38 0
2018-11-05 $23.49 $23.49 $23.49 $23.49 $21.38 0
2018-11-02 $23.49 $23.49 $23.49 $23.49 $21.38 100
2018-11-01 $22.94 $22.94 $22.94 $22.94 $20.88 40
2018-10-31 $22.94 $22.94 $22.94 $22.94 $20.88 0
2018-10-30 $22.94 $22.94 $22.94 $22.94 $20.88 100
2018-10-29 $22.84 $22.84 $22.84 $22.84 $20.79 0
2018-10-26 $22.81 $22.84 $22.81 $22.84 $20.79 400
2018-10-25 $23.01 $23.03 $22.99 $23.03 $20.96 800
2018-10-24 $22.71 $22.73 $22.71 $22.72 $20.68 1,500
2018-10-23 $23.44 $23.44 $23.44 $23.44 $21.34 0
2018-10-22 $23.41 $23.44 $23.41 $23.44 $21.34 900
2018-10-19 $24.55 $24.55 $24.55 $24.55 $22.35 0
2018-10-18 $24.55 $24.55 $24.55 $24.55 $22.35 0
2018-10-17 $24.55 $24.55 $24.55 $24.55 $22.35 0
2018-10-16 $24.55 $24.55 $24.55 $24.55 $22.35 0
2018-10-15 $24.55 $24.55 $24.55 $24.55 $22.35 0
2018-10-12 $24.55 $24.55 $24.55 $24.55 $22.35 0
2018-10-11 $24.55 $24.55 $24.55 $24.55 $22.35 0
2018-10-10 $24.55 $24.55 $24.55 $24.55 $22.35 1
2018-10-09 $24.55 $24.55 $24.55 $24.55 $22.35 1
2018-10-08 $24.55 $24.55 $24.55 $24.55 $22.35 800
2018-10-05 $25.12 $25.12 $25.12 $25.12 $22.87 0
2018-10-04 $25.12 $25.12 $25.12 $25.12 $22.87 400
2018-10-03 $25.46 $25.46 $25.46 $25.46 $23.18 1,000
2018-10-02 $25.41 $25.41 $25.31 $25.38 $23.10 2,700
2018-10-01 $25.56 $25.56 $25.56 $25.56 $23.27 200
2018-09-28 $25.57 $25.58 $25.55 $25.57 $23.28 1,900
2018-09-27 $25.40 $25.40 $25.40 $25.40 $23.12 0
2018-09-26 $25.40 $25.40 $25.40 $25.40 $23.12 0
2018-09-25 $25.40 $25.40 $25.40 $25.40 $23.12 0
2018-09-24 $25.40 $25.40 $25.40 $25.40 $23.12 0
2018-09-21 $25.40 $25.40 $25.40 $25.40 $23.12 30
2018-09-20 $25.40 $25.40 $25.40 $25.40 $23.12 40
2018-09-19 $25.40 $25.40 $25.40 $25.40 $23.12 100
2018-09-18 $25.29 $25.29 $25.29 $25.29 $23.02 501
2018-09-17 $25.17 $25.17 $25.17 $25.17 $22.91 0
2018-09-14 $25.17 $25.17 $25.17 $25.17 $22.91 1
2018-09-13 $25.14 $25.17 $25.14 $25.17 $22.91 2,700
2018-09-12 $24.92 $24.97 $24.92 $24.97 $22.73 300
2018-09-11 $24.60 $24.60 $24.53 $24.53 $22.33 618
2018-09-10 $25.36 $25.36 $25.36 $25.36 $23.09 30
2018-09-07 $25.36 $25.36 $25.36 $25.36 $23.09 0
2018-09-06 $25.36 $25.36 $25.36 $25.36 $23.09 0
2018-09-05 $25.36 $25.36 $25.36 $25.36 $23.09 0
2018-09-04 $25.36 $25.36 $25.36 $25.36 $23.09 50
2018-08-31 $25.36 $25.36 $25.36 $25.36 $23.09 20
2018-08-30 $25.36 $25.36 $25.36 $25.36 $23.09 0
2018-08-29 $25.36 $25.36 $25.36 $25.36 $23.09 0
2018-08-28 $25.36 $25.36 $25.36 $25.36 $23.09 0
2018-08-27 $25.36 $25.36 $25.36 $25.36 $23.09 1
2018-08-24 $25.36 $25.36 $25.36 $25.36 $23.09 1,000
2018-08-23 $25.16 $25.16 $25.16 $25.16 $22.90 101
2018-08-22 $24.74 $24.74 $24.74 $24.74 $22.52 1
2018-08-21 $24.74 $24.74 $24.74 $24.74 $22.52 0
2018-08-20 $24.74 $24.74 $24.74 $24.74 $22.52 300
2018-08-17 $24.24 $24.24 $24.24 $24.24 $22.07 0
2018-08-16 $24.24 $24.24 $24.24 $24.24 $22.07 0
2018-08-15 $24.24 $24.24 $24.24 $24.24 $22.07 100
2018-08-14 $24.70 $24.70 $24.70 $24.70 $22.48 485
2018-08-13 $25.65 $25.65 $25.65 $25.65 $23.34 0
2018-08-10 $25.65 $25.65 $25.65 $25.65 $23.34 100
2018-08-09 $25.65 $25.65 $25.65 $25.65 $23.34 0
2018-08-08 $25.65 $25.65 $25.65 $25.65 $23.34 0
2018-08-07 $25.65 $25.65 $25.65 $25.65 $23.34 100
2018-08-06 $25.41 $25.41 $25.41 $25.41 $23.13 0
2018-08-03 $25.41 $25.41 $25.41 $25.41 $23.13 1
2018-08-02 $25.41 $25.41 $25.41 $25.41 $23.13 0
2018-08-01 $25.41 $25.41 $25.41 $25.41 $23.13 0
2018-07-31 $25.41 $25.41 $25.41 $25.41 $23.13 0
2018-07-30 $25.41 $25.41 $25.41 $25.41 $23.13 0
2018-07-27 $25.41 $25.41 $25.41 $25.41 $23.13 0
2018-07-26 $25.41 $25.41 $25.41 $25.41 $23.13 0
2018-07-25 $25.41 $25.41 $25.41 $25.41 $23.13 0
2018-07-24 $25.41 $25.41 $25.41 $25.41 $23.13 2,100
2018-07-23 $25.36 $25.36 $25.36 $25.36 $23.09 1
2018-07-20 $25.15 $25.36 $25.15 $25.36 $23.09 716
2018-07-19 $25.31 $25.31 $25.31 $25.31 $23.04 27
2018-07-18 $25.31 $25.31 $25.31 $25.31 $23.04 27
2018-07-17 $25.31 $25.31 $25.31 $25.31 $23.04 0
2018-07-16 $25.31 $25.31 $25.31 $25.31 $23.04 0
2018-07-13 $25.31 $25.31 $25.31 $25.31 $23.04 27
2018-07-12 $25.31 $25.31 $25.31 $25.31 $23.04 0
2018-07-11 $25.31 $25.31 $25.31 $25.31 $23.04 20
2018-07-10 $25.31 $25.31 $25.31 $25.31 $23.04 0
2018-07-09 $25.31 $25.31 $25.31 $25.31 $23.04 0
2018-07-06 $25.31 $25.31 $25.31 $25.31 $23.04 255
2018-07-05 $24.81 $24.81 $24.81 $24.81 $22.58 13
2018-07-03 $24.81 $24.81 $24.81 $24.81 $22.58 0
2018-07-02 $24.81 $24.81 $24.81 $24.81 $22.58 0
2018-06-29 $24.81 $24.81 $24.81 $24.81 $22.58 5
2018-06-28 $24.81 $24.81 $24.81 $24.81 $22.58 93
2018-06-27 $24.81 $24.81 $24.81 $24.81 $22.58 1
2018-06-26 $24.81 $24.81 $24.81 $24.81 $22.58 50
2018-06-25 $24.81 $24.81 $24.81 $24.81 $22.58 200
2018-06-22 $25.04 $25.04 $25.04 $25.04 $22.79 200
2018-06-21 $24.71 $24.72 $24.71 $24.72 $22.50 450
2018-06-20 $26.13 $26.13 $26.13 $26.13 $23.79 0
2018-06-19 $26.13 $26.13 $26.13 $26.13 $23.33 1
2018-06-18 $26.13 $26.13 $26.13 $26.13 $23.33 0
2018-06-15 $26.13 $26.13 $26.13 $26.13 $23.33 0
2018-06-14 $26.13 $26.13 $26.13 $26.13 $23.33 200
2018-06-13 $26.07 $26.07 $26.07 $26.07 $23.27 0
2018-06-12 $26.07 $26.07 $26.07 $26.07 $23.27 200
2018-06-11 $26.10 $26.10 $26.10 $26.10 $23.30 0
2018-06-08 $26.10 $26.10 $26.10 $26.10 $23.30 200
2018-06-07 $26.00 $26.00 $26.00 $26.00 $23.21 100
2018-06-06 $26.24 $26.24 $26.24 $26.24 $23.43 100
2018-06-05 $26.68 $26.68 $26.68 $26.68 $23.82 0
2018-06-04 $26.68 $26.68 $26.68 $26.68 $23.82 1
2018-06-01 $26.68 $26.68 $26.68 $26.68 $23.82 0
2018-05-31 $26.68 $26.68 $26.68 $26.68 $23.82 0
2018-05-30 $26.68 $26.68 $26.68 $26.68 $23.82 0
2018-05-29 $26.68 $26.68 $26.68 $26.68 $23.82 0
2018-05-25 $26.68 $26.68 $26.68 $26.68 $23.82 0
2018-05-24 $26.68 $26.68 $26.68 $26.68 $23.82 0
2018-05-23 $26.68 $26.68 $26.68 $26.68 $23.82 0
2018-05-22 $26.68 $26.68 $26.68 $26.68 $23.82 0
2018-05-21 $26.68 $26.68 $26.68 $26.68 $23.82 200
2018-05-18 $26.63 $26.63 $26.63 $26.63 $23.77 0
2018-05-17 $26.63 $26.63 $26.63 $26.63 $23.77 0
2018-05-16 $26.63 $26.63 $26.63 $26.63 $23.77 0
2018-05-15 $26.63 $26.63 $26.63 $26.63 $23.77 0
2018-05-14 $26.63 $26.63 $26.63 $26.63 $23.77 200
2018-05-11 $26.41 $26.41 $26.41 $26.41 $23.58 0
2018-05-10 $26.41 $26.41 $26.41 $26.41 $23.58 0
2018-05-09 $26.41 $26.41 $26.41 $26.41 $23.58 100
2018-05-08 $26.37 $26.37 $26.37 $26.37 $23.54 0
2018-05-07 $26.37 $26.37 $26.37 $26.37 $23.54 200
2018-05-04 $26.36 $26.36 $26.36 $26.36 $23.53 57,000
2018-05-03 $26.47 $26.47 $26.47 $26.47 $23.63 0
2018-05-02 $26.47 $26.47 $26.47 $26.47 $23.63 250
2018-05-01 $26.44 $26.44 $26.44 $26.44 $23.61 0
2018-04-30 $26.44 $26.44 $26.44 $26.44 $23.61 200
2018-04-27 $26.26 $26.26 $26.26 $26.26 $23.44 0
2018-04-26 $26.26 $26.26 $26.26 $26.26 $23.44 0
2018-04-25 $26.26 $26.26 $26.26 $26.26 $23.44 0
2018-04-24 $26.26 $26.26 $26.26 $26.26 $23.44 0
2018-04-23 $26.26 $26.26 $26.26 $26.26 $23.44 0
2018-04-20 $26.26 $26.26 $26.26 $26.26 $23.44 0
2018-04-19 $26.26 $26.26 $26.26 $26.26 $23.44 1
2018-04-18 $26.26 $26.26 $26.26 $26.26 $23.44 0
2018-04-17 $26.26 $26.26 $26.26 $26.26 $23.44 0
2018-04-16 $26.26 $26.26 $26.26 $26.26 $23.44 0
2018-04-13 $26.26 $26.26 $26.26 $26.26 $23.44 150
2018-04-12 $25.62 $25.62 $25.62 $25.62 $22.87 0
2018-04-11 $25.62 $25.62 $25.62 $25.62 $22.87 0
2018-04-10 $25.62 $25.62 $25.62 $25.62 $22.87 5
2018-04-09 $25.62 $25.62 $25.62 $25.62 $22.87 0
2018-04-06 $25.62 $25.62 $25.62 $25.62 $22.87 200
2018-04-05 $25.72 $25.72 $25.72 $25.72 $22.96 200
2018-04-04 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-04-03 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-04-02 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-03-29 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-03-28 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-03-27 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-03-26 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-03-23 $25.95 $25.95 $25.95 $25.95 $23.17 78
2018-03-22 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-03-21 $25.95 $25.95 $25.95 $25.95 $23.17 2
2018-03-20 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-03-19 $25.95 $25.95 $25.95 $25.95 $23.17 0
2018-03-16 $25.95 $25.95 $25.95 $25.95 $23.17 125
2018-03-15 $25.27 $25.27 $25.27 $25.27 $22.56 0
2018-03-14 $25.27 $25.27 $25.27 $25.27 $22.56 0
2018-03-13 $25.27 $25.27 $25.27 $25.27 $22.56 0
2018-03-12 $25.27 $25.27 $25.27 $25.27 $22.56 0
2018-03-09 $25.27 $25.27 $25.27 $25.27 $22.56 0
2018-03-08 $25.27 $25.27 $25.27 $25.27 $22.56 0
2018-03-07 $25.27 $25.27 $25.27 $25.27 $22.56 0
2018-03-06 $25.27 $25.27 $25.27 $25.27 $22.56 37
2018-03-05 $25.27 $25.27 $25.27 $25.27 $22.56 0
2018-03-02 $25.27 $25.27 $25.27 $25.27 $22.56 0
2018-03-01 $25.27 $25.27 $25.27 $25.27 $22.56 400
2018-02-28 $25.65 $25.65 $25.65 $25.65 $22.90 100
2018-02-27 $25.88 $25.88 $25.84 $25.84 $23.07 1,100
2018-02-26 $26.06 $26.06 $26.06 $26.06 $23.27 0
2018-02-23 $26.06 $26.06 $26.06 $26.06 $23.27 13
2018-02-22 $26.06 $26.06 $26.06 $26.06 $23.27 0
2018-02-21 $26.06 $26.06 $26.06 $26.06 $23.27 0
2018-02-20 $26.06 $26.06 $26.06 $26.06 $23.27 98
2018-02-16 $26.06 $26.06 $26.06 $26.06 $23.27 10
2018-02-15 $26.08 $26.08 $26.06 $26.06 $23.27 400
2018-02-14 $25.25 $25.25 $25.25 $25.25 $22.54 0
2018-02-13 $25.25 $25.25 $25.25 $25.25 $22.54 100
2018-02-12 $25.25 $25.25 $25.25 $25.25 $22.54 0
2018-02-09 $25.25 $25.25 $25.25 $25.25 $22.54 0
2018-02-08 $25.25 $25.25 $25.25 $25.25 $22.54 200
2018-02-07 $26.09 $26.09 $26.09 $26.09 $23.29 42
2018-02-06 $26.09 $26.09 $26.09 $26.09 $23.29 0
2018-02-05 $26.09 $26.09 $26.09 $26.09 $23.29 1,000
2018-02-02 $26.55 $26.55 $26.55 $26.55 $23.70 605
2018-02-01 $26.97 $26.97 $26.97 $26.97 $24.08 496
2018-01-31 $27.15 $27.15 $27.15 $27.15 $24.24 0
2018-01-30 $27.15 $27.15 $27.15 $27.15 $24.24 0
2018-01-29 $27.15 $27.15 $27.15 $27.15 $24.24 0
2018-01-26 $27.15 $27.15 $27.15 $27.15 $24.24 0
2018-01-25 $27.15 $27.15 $27.15 $27.15 $24.24 520
2018-01-24 $27.15 $27.15 $27.15 $27.15 $24.24 125
2018-01-23 $27.01 $27.01 $27.01 $27.01 $24.11 38
2018-01-22 $26.92 $27.02 $26.92 $27.01 $24.11 546
2018-01-19 $26.65 $26.65 $26.65 $26.65 $23.79 0
2018-01-18 $26.65 $26.65 $26.65 $26.65 $23.79 0
2018-01-17 $26.65 $26.65 $26.65 $26.65 $23.79 0
2018-01-16 $26.73 $26.73 $26.65 $26.65 $23.79 1,800
2018-01-12 $26.08 $26.08 $26.08 $26.08 $23.28 5
2018-01-11 $26.08 $26.08 $26.08 $26.08 $23.28 0
2018-01-10 $26.08 $26.08 $26.08 $26.08 $23.28 0
2018-01-09 $26.08 $26.08 $26.08 $26.08 $23.28 8
2018-01-08 $26.08 $26.08 $26.08 $26.08 $23.28 106
2018-01-05 $25.33 $25.33 $25.33 $25.33 $22.61 5
2018-01-04 $25.33 $25.33 $25.33 $25.33 $22.61 0
2018-01-03 $25.33 $25.33 $25.33 $25.33 $22.61 0
2018-01-02 $25.30 $25.33 $25.27 $25.33 $22.61 662
2017-12-29 $25.27 $25.27 $25.27 $25.27 $22.56 6
2017-12-28 $25.33 $25.33 $25.33 $25.33 $22.61 0
2017-12-27 $25.33 $25.33 $25.33 $25.33 $22.61 0
2017-12-26 $25.33 $25.33 $25.33 $25.33 $22.61 0
2017-12-22 $25.27 $25.27 $25.27 $25.27 $22.56 0
2017-12-21 $25.33 $25.33 $25.33 $25.33 $22.61 0
2017-12-20 $25.33 $25.33 $25.33 $25.33 $22.61 0
2017-12-19 $25.33 $25.33 $25.33 $25.33 $22.52 0
2017-12-18 $25.35 $25.35 $25.33 $25.33 $22.52 400
2017-12-15 $25.03 $25.03 $25.03 $25.03 $22.25 100
2017-12-14 $25.24 $25.24 $25.24 $25.24 $22.44 0
2017-12-13 $25.24 $25.24 $25.24 $25.24 $22.44 0
2017-12-12 $25.24 $25.24 $25.24 $25.24 $22.44 0
2017-12-11 $25.24 $25.24 $25.24 $25.24 $22.44 0
2017-12-08 $25.24 $25.24 $25.24 $25.24 $22.44 0
2017-12-07 $25.20 $25.24 $25.20 $25.24 $22.44 400
2017-12-06 $25.30 $25.30 $25.30 $25.30 $22.49 0
2017-12-05 $25.30 $25.30 $25.30 $25.30 $22.49 0
2017-12-04 $25.30 $25.30 $25.30 $25.30 $22.49 100
2017-12-01 $25.47 $25.47 $25.47 $25.47 $22.64 0
2017-11-30 $25.47 $25.47 $25.47 $25.47 $22.64 0
2017-11-29 $25.47 $25.47 $25.47 $25.47 $22.64 0
2017-11-28 $25.47 $25.47 $25.47 $25.47 $22.64 50
2017-11-27 $25.47 $25.47 $25.47 $25.47 $22.64 0
2017-11-24 $25.47 $25.47 $25.47 $25.47 $22.64 100
2017-11-22 $24.96 $24.96 $24.96 $24.96 $22.19 0
2017-11-21 $24.98 $24.98 $24.96 $24.96 $22.19 1,300
2017-11-20 $24.88 $24.88 $24.88 $24.88 $22.12 0
2017-11-17 $24.88 $24.88 $24.88 $24.88 $22.12 0
2017-11-16 $24.88 $24.88 $24.88 $24.88 $22.12 0
2017-11-15 $24.88 $24.88 $24.88 $24.88 $22.12 0
2017-11-14 $24.87 $24.88 $24.87 $24.88 $22.12 4,040
2017-11-13 $24.93 $24.93 $24.93 $24.93 $22.16 0
2017-11-10 $24.93 $24.93 $24.93 $24.93 $22.16 0
2017-11-09 $24.93 $24.93 $24.93 $24.93 $22.16 2,000
2017-11-08 $25.26 $25.26 $25.26 $25.26 $22.45 0
2017-11-07 $25.26 $25.26 $25.26 $25.26 $22.45 0
2017-11-06 $25.26 $25.26 $25.26 $25.26 $22.45 101

Franklin FTSE France ETF (FLFR) News Headlines

Recent Franklin FTSE France ETF (FLFR) News
Similar Companies to Franklin FTSE France ETF (FLFR) 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.