Franklin FTSE United Kingdom ETF (FLGB) Exchange: NYSE ARCA

Data as of Aug. 19, 2025

$31.29 ($-0.06) -0.19%

Franklin FTSE United Kingdom ETF - Daily Information
Click for more stock information on Franklin FTSE United Kingdom ETF.
Daily Information Data
Date Aug. 19, 2025
Open $31.15
Previous Close $31.29
High $31.29
Low $31.10
Adjusted Open $31.15
Previous Adjusted Close $31.29
Adjusted High $31.29
Adjusted Low $31.10

About Franklin FTSE United Kingdom ETF (FLGB)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE UK Capped Index and in depositary receipts representing such securities. The FTSE UK 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 UK Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE UK Capped Index’s weight. The FTSE UK Capped Index is based on the FTSE UK Index and is designed to measure the performance of United Kingdom large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE UK 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 UK Capped Index was comprised of 130 securities with capitalizations ranging from $1.43 billion to $140.15 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 UK 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 UK 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 UK Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE UK Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE UK 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 UK Capped Index, but may not track the FTSE UK Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE UK 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 UK Capped Index, including securities that resemble those included in the FTSE UK 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 UK Capped Index is concentrated.

Historical Stock Data for Franklin FTSE United Kingdom ETF (FLGB)

Date Open High Low Close Adj.Close Volume
2025-07-25 $31.15 $31.29 $31.10 $31.29 $31.29 34,180
2025-07-24 $31.44 $31.56 $31.35 $31.35 $31.35 48,241
2025-07-23 $31.15 $31.47 $31.15 $31.47 $31.47 28,591
2025-07-22 $30.91 $31.16 $30.90 $31.13 $31.13 43,646
2025-07-21 $30.78 $30.96 $30.75 $30.84 $30.84 37,173
2025-07-18 $30.74 $30.82 $30.61 $30.63 $30.63 1,034,381
2025-07-17 $30.56 $30.66 $30.51 $30.64 $30.64 58,630
2025-07-16 $30.53 $30.69 $30.47 $30.64 $30.64 65,989
2025-07-15 $30.73 $30.73 $30.41 $30.45 $30.45 46,762
2025-07-14 $30.70 $30.84 $30.70 $30.78 $30.78 48,434
2025-07-11 $30.74 $30.80 $30.66 $30.77 $30.77 36,172
2025-07-10 $30.81 $31.08 $30.78 $31.04 $31.04 64,591
2025-07-09 $30.71 $30.79 $30.62 $30.78 $30.78 37,486
2025-07-08 $30.44 $30.72 $30.41 $30.69 $30.69 154,764
2025-07-07 $30.51 $30.62 $30.30 $30.37 $30.37 76,036
2025-07-03 $30.59 $30.69 $30.57 $30.65 $30.65 51,677
2025-07-02 $30.34 $30.54 $30.22 $30.50 $30.50 96,547
2025-07-01 $30.52 $30.78 $30.52 $30.73 $30.73 46,677
2025-06-30 $30.48 $30.64 $30.48 $30.63 $30.63 54,722
2025-06-27 $30.65 $30.74 $30.52 $30.54 $30.54 161,842
2025-06-26 $30.49 $30.62 $30.49 $30.61 $30.61 58,445
2025-06-25 $30.19 $30.29 $30.17 $30.23 $30.23 49,758
2025-06-24 $30.39 $30.45 $30.28 $30.33 $30.33 48,822
2025-06-23 $29.84 $30.21 $29.76 $30.21 $30.21 75,005
2025-06-20 $30.21 $30.24 $29.88 $29.89 $29.89 123,598
2025-06-18 $30.76 $30.91 $30.66 $30.73 $30.14 66,999
2025-06-17 $31.06 $31.06 $30.72 $30.75 $30.16 42,635
2025-06-16 $31.32 $31.35 $31.05 $31.06 $30.46 54,621
2025-06-13 $31.08 $31.23 $30.96 $31.03 $30.43 79,045
2025-06-12 $31.20 $31.34 $31.20 $31.30 $30.70 25,757
2025-06-11 $30.97 $31.16 $30.96 $30.99 $30.39 50,790
2025-06-10 $31.04 $31.12 $30.93 $30.97 $30.37 97,705
2025-06-09 $30.85 $31.09 $30.85 $30.97 $30.37 99,277
2025-06-06 $30.86 $31.03 $30.86 $31.03 $30.43 38,074
2025-06-05 $31.04 $31.04 $30.81 $30.91 $30.31 56,796
2025-06-04 $30.82 $30.98 $30.82 $30.87 $30.27 123,151
2025-06-03 $30.71 $30.84 $30.69 $30.75 $30.16 72,641
2025-06-02 $30.69 $30.91 $30.56 $30.87 $30.27 62,270
2025-05-30 $30.63 $30.74 $30.51 $30.66 $30.07 66,565
2025-05-29 $30.50 $30.58 $30.42 $30.54 $29.95 60,593
2025-05-28 $30.49 $30.58 $30.38 $30.45 $29.86 41,734
2025-05-27 $30.85 $30.88 $30.68 $30.76 $30.17 187,475
2025-05-23 $30.24 $30.63 $30.24 $30.59 $29.99 42,837
2025-05-22 $30.23 $30.46 $30.18 $30.37 $29.78 59,695
2025-05-21 $30.54 $30.63 $30.29 $30.29 $29.71 164,785
2025-05-20 $30.31 $30.51 $30.31 $30.48 $29.89 85,644
2025-05-19 $29.90 $30.23 $29.88 $30.23 $29.65 48,491
2025-05-16 $29.74 $29.95 $29.74 $29.90 $29.32 40,497
2025-05-15 $29.63 $29.81 $29.57 $29.79 $29.21 55,783
2025-05-14 $29.56 $29.56 $29.36 $29.40 $28.83 83,892
2025-05-13 $29.50 $29.60 $29.38 $29.54 $28.97 71,121
2025-05-12 $29.37 $29.38 $29.22 $29.33 $28.76 52,314
2025-05-09 $29.40 $29.42 $29.27 $29.35 $29.35 44,361
2025-05-08 $29.50 $29.55 $29.22 $29.26 $29.26 172,746
2025-05-07 $29.51 $29.57 $29.39 $29.40 $29.40 25,109
2025-05-06 $29.71 $29.71 $29.52 $29.52 $29.52 77,512
2025-05-05 $29.55 $29.67 $29.51 $29.62 $29.62 104,777
2025-05-02 $29.54 $29.61 $29.40 $29.57 $29.57 473,905
2025-05-01 $29.19 $29.21 $28.96 $29.03 $29.03 794,503
2025-04-30 $29.11 $29.29 $28.96 $29.15 $29.15 58,657
2025-04-29 $29.25 $29.40 $29.20 $29.37 $29.37 56,100
2025-04-28 $29.05 $29.26 $29.05 $29.20 $29.20 50,920
2025-04-25 $28.97 $29.05 $28.82 $29.03 $29.03 27,596
2025-04-24 $28.78 $29.04 $28.70 $29.00 $29.00 23,779
2025-04-23 $28.89 $29.00 $28.64 $28.73 $28.73 30,666
2025-04-22 $28.57 $28.91 $28.57 $28.73 $28.73 38,969
2025-04-21 $28.34 $28.44 $27.97 $28.17 $28.17 85,768
2025-04-17 $28.15 $28.54 $28.15 $28.30 $28.30 650,135
2025-04-16 $28.13 $28.25 $27.87 $27.92 $27.92 66,403
2025-04-15 $27.99 $28.24 $27.97 $28.10 $28.10 59,427
2025-04-14 $27.42 $27.80 $27.42 $27.64 $27.64 119,905
2025-04-11 $26.81 $27.34 $26.70 $27.28 $27.28 130,422
2025-04-10 $26.46 $26.67 $26.11 $26.51 $26.51 985,796
2025-04-09 $25.44 $27.05 $25.10 $27.04 $27.04 143,917
2025-04-08 $26.27 $26.30 $25.18 $25.34 $25.34 111,892
2025-04-07 $25.44 $26.49 $25.17 $25.62 $25.62 123,627
2025-04-04 $27.35 $27.40 $26.49 $26.53 $26.53 105,887
2025-04-03 $28.76 $28.81 $28.53 $28.54 $28.54 108,363
2025-04-02 $28.50 $28.80 $28.50 $28.75 $28.75 613,947
2025-04-01 $28.65 $28.72 $28.49 $28.67 $28.67 155,852
2025-03-31 $28.47 $28.68 $28.41 $28.66 $28.66 30,430
2025-03-28 $28.94 $28.94 $28.76 $28.83 $28.83 42,832
2025-03-27 $28.67 $28.87 $28.67 $28.86 $28.86 52,905
2025-03-26 $28.71 $28.85 $28.63 $28.68 $28.68 51,535
2025-03-25 $28.95 $29.01 $28.75 $28.81 $28.81 111,781
2025-03-24 $28.69 $28.79 $28.57 $28.72 $28.72 91,481
2025-03-21 $28.71 $28.76 $28.62 $28.70 $28.70 65,202
2025-03-20 $28.91 $29.05 $28.91 $29.03 $29.03 24,295
2025-03-19 $28.97 $29.18 $28.92 $29.13 $29.13 65,275
2025-03-18 $29.04 $29.08 $28.94 $29.01 $29.01 51,866
2025-03-17 $28.87 $29.11 $28.87 $29.05 $29.05 99,485
2025-03-14 $28.57 $28.88 $28.56 $28.84 $28.84 89,805
2025-03-13 $28.41 $28.51 $28.29 $28.41 $28.41 105,699
2025-03-12 $28.38 $28.55 $28.30 $28.49 $28.49 880,081
2025-03-11 $28.37 $28.43 $28.11 $28.35 $28.35 56,646
2025-03-10 $28.55 $28.65 $28.15 $28.35 $28.35 53,389
2025-03-07 $28.77 $29.07 $28.72 $29.04 $29.04 156,053
2025-03-06 $28.69 $28.93 $28.61 $28.66 $28.66 182,823
2025-03-05 $28.92 $29.25 $28.91 $29.17 $29.17 96,093
2025-03-04 $28.69 $29.09 $28.52 $28.88 $28.88 503,248
2025-03-03 $29.03 $29.12 $28.64 $28.85 $28.85 201,209
2025-02-28 $28.51 $28.60 $28.37 $28.58 $28.58 47,503
2025-02-27 $28.42 $28.56 $28.31 $28.35 $28.35 64,245
2025-02-26 $28.32 $28.55 $28.29 $28.35 $28.35 36,986
2025-02-25 $28.41 $28.41 $28.14 $28.27 $28.27 63,098
2025-02-24 $28.11 $28.16 $27.96 $28.03 $28.03 43,051
2025-02-21 $28.25 $28.25 $27.97 $28.00 $28.00 80,681
2025-02-20 $28.19 $28.26 $28.14 $28.24 $28.24 126,340
2025-02-19 $28.18 $28.28 $28.12 $28.27 $28.27 115,777
2025-02-18 $28.46 $28.56 $28.38 $28.47 $28.47 91,742
2025-02-14 $28.36 $28.40 $28.21 $28.22 $28.22 36,045
2025-02-13 $28.00 $28.29 $28.00 $28.29 $28.29 58,670
2025-02-12 $27.91 $28.25 $27.89 $28.19 $28.19 55,750
2025-02-11 $27.88 $28.06 $27.87 $28.05 $28.05 78,100
2025-02-10 $27.85 $27.92 $27.80 $27.85 $27.85 114,283
2025-02-07 $27.84 $27.88 $27.62 $27.67 $27.67 97,479
2025-02-06 $27.83 $27.90 $27.74 $27.80 $27.80 52,585
2025-02-05 $27.64 $27.79 $27.58 $27.76 $27.76 69,551
2025-02-04 $27.33 $27.46 $27.28 $27.39 $27.39 431,066
2025-02-03 $27.13 $27.38 $27.02 $27.22 $27.22 244,945
2025-01-31 $27.65 $27.78 $27.47 $27.49 $27.49 173,915
2025-01-30 $27.56 $27.77 $27.52 $27.64 $27.64 186,932
2025-01-29 $27.28 $27.37 $27.17 $27.25 $27.25 48,367
2025-01-28 $27.32 $27.36 $27.16 $27.25 $27.25 86,202
2025-01-27 $27.22 $27.37 $27.22 $27.34 $27.34 280,217
2025-01-24 $27.20 $27.31 $27.15 $27.22 $27.22 85,714
2025-01-23 $27.11 $27.24 $27.09 $27.21 $27.21 621,192
2025-01-22 $27.14 $27.14 $26.97 $26.98 $26.98 65,047
2025-01-21 $26.97 $27.17 $26.93 $27.15 $27.15 115,794
2025-01-17 $26.64 $26.80 $26.55 $26.59 $26.59 100,556
2025-01-16 $26.21 $26.47 $26.18 $26.44 $26.44 113,991
2025-01-15 $26.16 $26.20 $26.03 $26.14 $26.14 531,748
2025-01-14 $25.70 $25.80 $25.61 $25.74 $25.74 95,891
2025-01-13 $25.55 $25.74 $25.55 $25.73 $25.73 195,267
2025-01-10 $26.08 $26.08 $25.80 $25.88 $25.88 373,048
2025-01-08 $26.01 $26.19 $25.96 $26.19 $26.19 130,111
2025-01-07 $26.49 $26.52 $26.29 $26.31 $26.31 266,567
2025-01-06 $26.31 $26.51 $26.29 $26.32 $26.32 314,142
2025-01-03 $26.29 $26.29 $26.13 $26.22 $26.22 524,013
2025-01-02 $26.21 $26.30 $26.06 $26.14 $26.14 233,190
2024-12-31 $26.34 $26.35 $26.15 $26.19 $26.19 91,148
2024-12-30 $26.19 $26.24 $26.01 $26.19 $26.19 105,887
2024-12-27 $26.22 $26.37 $26.17 $26.21 $26.21 602,394
2024-12-26 $26.32 $26.48 $26.32 $26.42 $26.42 44,971
2024-12-24 $26.27 $26.39 $26.21 $26.36 $26.36 35,432
2024-12-23 $26.07 $26.23 $25.95 $26.17 $26.17 117,642
2024-12-20 $25.85 $26.26 $25.85 $26.08 $26.08 218,970
2024-12-19 $26.78 $26.78 $26.56 $26.57 $26.05 77,260
2024-12-18 $27.28 $27.33 $26.67 $26.67 $26.15 148,979
2024-12-17 $27.31 $27.38 $27.25 $27.29 $26.76 70,183
2024-12-16 $27.42 $27.50 $27.34 $27.37 $26.84 42,022
2024-12-13 $27.56 $27.56 $27.34 $27.40 $26.87 35,353
2024-12-12 $27.60 $27.72 $27.50 $27.54 $27.00 522,317
2024-12-11 $27.76 $27.78 $27.66 $27.76 $27.22 123,340
2024-12-10 $27.71 $27.73 $27.52 $27.57 $27.03 47,107
2024-12-09 $27.93 $28.00 $27.75 $27.75 $27.21 139,943
2024-12-06 $27.92 $27.92 $27.63 $27.70 $27.16 60,423
2024-12-05 $27.80 $27.93 $27.80 $27.91 $27.37 524,881
2024-12-04 $27.72 $27.79 $27.65 $27.66 $27.12 60,778
2024-12-03 $27.77 $27.81 $27.70 $27.71 $27.17 38,608
2024-12-02 $27.60 $27.68 $27.39 $27.57 $27.03 47,503
2024-11-29 $27.43 $27.71 $27.43 $27.65 $27.65 547,824
2024-11-27 $27.35 $27.51 $27.34 $27.46 $27.46 32,875
2024-11-26 $27.30 $27.33 $27.12 $27.19 $27.19 104,249
2024-11-25 $27.32 $27.38 $27.23 $27.33 $27.33 27,044
2024-11-22 $27.07 $27.21 $27.07 $27.16 $27.16 43,044
2024-11-21 $26.85 $27.00 $26.84 $26.96 $26.96 774,271
2024-11-20 $26.81 $26.93 $26.70 $26.85 $26.85 55,355
2024-11-19 $26.67 $26.93 $26.67 $26.83 $26.83 385,770
2024-11-18 $26.63 $27.00 $26.63 $26.88 $26.88 28,151
2024-11-15 $26.66 $26.72 $26.56 $26.66 $26.66 26,005
2024-11-14 $26.78 $26.84 $26.59 $26.63 $26.63 569,065
2024-11-13 $26.68 $26.73 $26.50 $26.66 $26.66 51,021
2024-11-12 $26.83 $26.90 $26.61 $26.70 $26.70 34,224
2024-11-11 $27.30 $27.39 $27.18 $27.18 $27.18 57,020
2024-11-08 $27.28 $27.34 $27.10 $27.20 $27.20 40,292
2024-11-07 $27.58 $27.71 $27.50 $27.63 $27.63 650,238
2024-11-06 $27.35 $27.50 $27.26 $27.37 $27.37 201,773
2024-11-05 $27.57 $27.68 $27.53 $27.65 $27.65 22,968
2024-11-04 $27.61 $27.68 $27.42 $27.42 $27.42 22,773
2024-11-01 $27.51 $27.58 $27.35 $27.35 $27.35 349,269
2024-10-31 $27.26 $27.26 $26.97 $27.22 $27.22 93,773
2024-10-30 $27.46 $27.70 $27.46 $27.46 $27.46 21,902
2024-10-29 $27.70 $27.83 $27.59 $27.61 $27.61 44,338
2024-10-28 $27.75 $27.93 $27.70 $27.92 $27.92 40,498
2024-10-25 $27.83 $27.84 $27.58 $27.64 $27.64 202,636
2024-10-24 $27.93 $27.97 $27.65 $27.82 $27.82 682,969
2024-10-23 $27.69 $27.79 $27.57 $27.70 $27.70 24,278
2024-10-22 $27.82 $27.99 $27.82 $27.97 $27.97 114,056
2024-10-21 $28.16 $28.24 $27.93 $27.94 $27.94 29,866
2024-10-18 $28.18 $28.27 $28.04 $28.26 $28.26 31,694
2024-10-17 $28.17 $28.24 $28.15 $28.20 $28.20 26,315
2024-10-16 $28.05 $28.11 $27.98 $28.08 $28.08 23,047
2024-10-15 $27.97 $28.04 $27.81 $27.81 $27.81 83,017
2024-10-14 $27.88 $28.15 $27.88 $28.09 $28.09 19,656
2024-10-11 $27.84 $28.01 $27.84 $27.92 $27.92 33,490
2024-10-10 $27.89 $27.92 $27.77 $27.86 $27.86 61,566
2024-10-09 $27.71 $28.00 $27.71 $27.97 $27.97 395,124
2024-10-08 $27.86 $27.86 $27.71 $27.85 $27.85 18,747
2024-10-07 $28.13 $28.18 $27.97 $27.99 $27.99 16,531
2024-10-04 $28.01 $28.22 $28.01 $28.21 $28.21 27,089
2024-10-03 $28.09 $28.17 $27.99 $28.05 $28.05 17,562
2024-10-02 $28.41 $28.49 $28.31 $28.38 $28.38 97,242
2024-10-01 $28.53 $28.58 $28.29 $28.39 $28.39 27,113
2024-09-30 $28.60 $28.67 $28.47 $28.55 $28.55 55,597
2024-09-27 $28.78 $28.90 $28.71 $28.73 $28.73 21,922
2024-09-26 $28.65 $28.82 $28.60 $28.76 $28.76 32,432
2024-09-25 $28.67 $28.68 $28.44 $28.49 $28.49 50,810
2024-09-24 $28.55 $28.65 $28.53 $28.60 $28.60 53,153
2024-09-23 $28.41 $28.55 $28.35 $28.42 $28.42 46,699
2024-09-20 $28.30 $28.31 $28.17 $28.23 $28.23 33,024
2024-09-19 $28.50 $28.66 $28.37 $28.56 $28.56 25,856
2024-09-18 $28.24 $28.38 $28.06 $28.10 $28.10 31,004
2024-09-17 $28.28 $28.37 $28.08 $28.12 $28.12 78,013
2024-09-16 $28.20 $28.34 $28.16 $28.28 $28.28 58,035
2024-09-13 $27.94 $28.11 $27.91 $27.95 $27.95 69,693
2024-09-12 $27.70 $27.96 $27.67 $27.93 $27.93 30,838
2024-09-11 $27.65 $27.77 $27.34 $27.70 $27.70 56,521
2024-09-10 $27.74 $27.74 $27.51 $27.70 $27.70 85,546
2024-09-09 $27.79 $28.00 $27.75 $27.78 $27.78 36,362
2024-09-06 $28.02 $28.06 $27.61 $27.61 $27.61 38,743
2024-09-05 $28.01 $28.08 $27.86 $27.91 $27.91 24,941
2024-09-04 $27.91 $28.04 $27.87 $27.96 $27.96 32,131
2024-09-03 $28.19 $28.23 $27.84 $27.91 $27.91 23,069
2024-08-30 $28.40 $28.49 $28.27 $28.44 $28.44 22,518
2024-08-29 $28.42 $28.54 $28.35 $28.50 $28.50 18,838
2024-08-28 $28.31 $28.40 $28.21 $28.29 $28.29 46,619
2024-08-27 $28.46 $28.55 $28.43 $28.49 $28.49 31,871
2024-08-26 $28.35 $28.47 $28.32 $28.35 $28.35 29,676
2024-08-23 $28.09 $28.44 $28.05 $28.32 $28.32 25,623
2024-08-22 $28.00 $28.04 $27.87 $27.88 $27.88 24,402
2024-08-21 $27.80 $27.94 $27.75 $27.92 $27.92 26,407
2024-08-20 $27.73 $27.76 $27.58 $27.62 $27.62 20,455
2024-08-19 $27.77 $27.96 $27.77 $27.89 $27.89 23,205
2024-08-16 $27.60 $27.69 $27.56 $27.61 $27.61 38,487
2024-08-15 $27.55 $27.69 $27.49 $27.59 $27.59 32,931
2024-08-14 $27.23 $27.37 $27.22 $27.37 $27.37 53,964
2024-08-13 $26.97 $27.29 $26.96 $27.21 $27.21 42,324
2024-08-12 $26.86 $26.95 $26.80 $26.85 $26.85 39,350
2024-08-09 $26.64 $26.84 $26.59 $26.79 $26.79 66,029
2024-08-08 $26.41 $26.70 $26.35 $26.61 $26.61 42,447
2024-08-07 $26.52 $26.57 $26.19 $26.24 $26.24 91,541
2024-08-06 $25.84 $26.33 $25.84 $26.15 $26.15 264,414
2024-08-05 $25.96 $26.33 $25.94 $26.21 $26.21 140,325
2024-08-02 $26.92 $26.92 $26.70 $26.87 $26.87 37,528
2024-08-01 $27.50 $27.60 $26.92 $27.08 $27.08 35,186
2024-07-31 $27.47 $27.67 $27.37 $27.57 $27.57 41,729
2024-07-30 $27.18 $27.28 $27.13 $27.28 $27.28 83,983
2024-07-29 $27.40 $27.41 $27.20 $27.31 $27.31 30,689
2024-07-26 $27.21 $27.45 $27.19 $27.42 $27.42 48,685
2024-07-25 $26.79 $27.13 $26.79 $26.98 $26.98 66,862
2024-07-24 $26.90 $27.07 $26.80 $26.85 $26.85 78,193
2024-07-23 $26.96 $27.03 $26.91 $26.96 $26.96 95,490
2024-07-22 $27.19 $27.20 $27.02 $27.17 $27.17 48,773
2024-07-19 $26.94 $27.00 $26.87 $26.97 $26.97 16,015
2024-07-18 $27.30 $27.36 $26.93 $27.04 $27.04 35,251
2024-07-17 $27.20 $27.32 $27.16 $27.26 $27.26 44,625
2024-07-16 $26.89 $27.27 $26.89 $27.26 $27.26 86,185
2024-07-15 $27.28 $27.28 $27.02 $27.08 $27.08 51,748
2024-07-12 $27.21 $27.40 $27.21 $27.31 $27.31 29,188
2024-07-11 $27.02 $27.11 $27.01 $27.02 $27.02 39,979
2024-07-10 $26.67 $26.87 $26.67 $26.86 $26.86 106,098
2024-07-09 $26.52 $26.60 $26.46 $26.54 $26.54 54,193
2024-07-08 $26.83 $26.90 $26.69 $26.71 $26.71 47,577
2024-07-05 $26.79 $26.81 $26.62 $26.81 $26.81 34,722
2024-07-03 $26.45 $26.60 $26.45 $26.56 $26.56 23,708
2024-07-02 $26.15 $26.30 $26.10 $26.27 $26.27 127,409
2024-07-01 $26.36 $26.51 $26.19 $26.26 $26.26 59,305
2024-06-28 $26.31 $26.40 $26.20 $26.29 $26.29 573,185
2024-06-27 $26.40 $26.48 $26.27 $26.32 $26.32 31,229
2024-06-26 $26.34 $26.42 $26.31 $26.41 $26.41 75,389
2024-06-25 $26.59 $26.60 $26.50 $26.58 $26.58 26,168
2024-06-24 $26.69 $26.83 $26.66 $26.73 $26.73 37,013
2024-06-21 $26.47 $26.56 $26.41 $26.50 $26.50 84,801
2024-06-20 $27.22 $27.35 $27.21 $27.35 $26.71 50,514
2024-06-18 $27.06 $27.18 $27.06 $27.08 $26.44 35,682
2024-06-17 $26.92 $27.08 $26.80 $27.04 $26.40 53,457
2024-06-14 $26.95 $27.01 $26.82 $27.01 $26.37 67,376
2024-06-13 $27.27 $27.29 $27.11 $27.17 $26.53 31,086
2024-06-12 $27.57 $27.60 $27.36 $27.37 $26.73 30,603
2024-06-11 $27.09 $27.11 $26.92 $27.04 $27.04 40,122
2024-06-10 $27.19 $27.42 $27.15 $27.36 $27.36 30,425
2024-06-07 $27.37 $27.47 $27.25 $27.25 $27.25 40,701
2024-06-06 $27.54 $27.65 $27.51 $27.64 $27.64 76,736
2024-06-05 $27.54 $27.55 $27.37 $27.53 $27.53 74,558
2024-06-04 $27.39 $27.45 $27.35 $27.43 $27.43 70,168
2024-06-03 $27.60 $27.63 $27.42 $27.53 $27.53 74,917
2024-05-31 $27.48 $27.59 $27.40 $27.58 $27.58 30,092
2024-05-30 $27.23 $27.37 $27.23 $27.34 $27.34 31,511
2024-05-29 $27.18 $27.25 $27.05 $27.09 $27.09 67,447
2024-05-28 $27.64 $27.64 $27.39 $27.49 $27.49 428,273
2024-05-24 $27.53 $27.67 $27.53 $27.63 $27.63 70,059
2024-05-23 $27.76 $27.76 $27.36 $27.43 $27.43 100,360
2024-05-22 $27.76 $27.79 $27.57 $27.71 $27.71 53,664
2024-05-21 $27.79 $27.90 $27.79 $27.88 $27.88 68,591
2024-05-20 $27.89 $27.91 $27.79 $27.80 $27.80 37,307
2024-05-17 $27.76 $27.90 $27.75 $27.90 $27.90 47,554
2024-05-16 $27.86 $27.91 $27.82 $27.82 $27.82 49,480
2024-05-15 $27.74 $27.87 $27.69 $27.84 $27.84 91,254
2024-05-14 $27.59 $27.66 $27.53 $27.63 $27.63 155,716
2024-05-13 $27.50 $27.55 $27.43 $27.45 $27.45 212,993
2024-05-10 $27.55 $27.55 $27.44 $27.46 $27.46 72,614
2024-05-09 $27.23 $27.40 $27.21 $27.39 $27.39 46,103
2024-05-08 $27.01 $27.17 $27.01 $27.15 $27.15 46,744
2024-05-07 $27.21 $27.21 $27.05 $27.09 $27.09 944,057
2024-05-06 $26.97 $27.04 $26.92 $27.01 $27.01 106,149
2024-05-03 $26.93 $26.93 $26.72 $26.84 $26.84 46,042
2024-05-02 $26.51 $26.70 $26.45 $26.67 $26.67 92,694
2024-05-01 $26.38 $26.57 $26.29 $26.29 $26.29 96,132
2024-04-30 $26.59 $26.64 $26.40 $26.42 $26.42 45,560
2024-04-29 $26.52 $26.65 $26.52 $26.59 $26.59 49,726
2024-04-26 $26.42 $26.52 $26.34 $26.47 $26.47 73,223
2024-04-25 $26.03 $26.34 $26.02 $26.28 $26.28 876,666
2024-04-24 $26.09 $26.09 $25.92 $26.04 $26.04 49,751
2024-04-23 $25.85 $26.12 $25.85 $26.09 $26.09 50,625
2024-04-22 $25.67 $25.92 $25.63 $25.82 $25.82 64,002
2024-04-19 $25.38 $25.53 $25.38 $25.51 $25.51 54,109
2024-04-18 $25.46 $25.56 $25.37 $25.44 $25.44 132,721
2024-04-17 $25.59 $25.60 $25.37 $25.49 $25.49 125,758
2024-04-16 $25.38 $25.43 $25.24 $25.30 $25.30 171,929
2024-04-15 $25.96 $26.00 $25.57 $25.62 $25.62 74,051
2024-04-12 $25.98 $26.06 $25.68 $25.72 $25.72 138,349
2024-04-11 $25.98 $26.03 $25.73 $25.97 $25.97 113,297
2024-04-10 $25.97 $26.07 $25.84 $25.99 $25.99 239,415
2024-04-09 $26.25 $26.30 $26.08 $26.18 $26.18 1,177,337
2024-04-08 $26.17 $26.18 $26.04 $26.12 $26.12 1,852,783
2024-04-05 $25.89 $26.05 $25.82 $26.02 $26.02 203,956
2024-04-04 $26.29 $26.30 $25.89 $25.94 $25.94 70,224
2024-04-03 $25.83 $26.09 $25.83 $26.05 $26.05 60,348
2024-04-02 $25.97 $25.97 $25.89 $25.96 $25.96 87,193
2024-04-01 $26.15 $26.19 $25.99 $26.05 $26.05 134,140
2024-03-28 $26.16 $26.19 $26.12 $26.13 $26.13 51,835
2024-03-27 $25.90 $26.11 $25.90 $26.11 $26.11 57,681
2024-03-26 $26.00 $26.05 $25.94 $25.96 $25.96 32,305
2024-03-25 $25.96 $26.07 $25.94 $25.96 $25.96 35,231
2024-03-22 $25.97 $26.02 $25.95 $25.96 $25.96 58,500
2024-03-21 $26.02 $26.04 $25.93 $25.95 $25.95 85,348
2024-03-20 $25.56 $25.84 $25.51 $25.81 $25.81 74,507
2024-03-19 $25.42 $25.58 $25.42 $25.57 $25.57 62,310
2024-03-18 $25.55 $25.59 $25.48 $25.48 $25.48 58,903
2024-03-15 $25.60 $25.64 $25.50 $25.57 $25.57 96,714
2024-03-14 $25.78 $25.79 $25.53 $25.63 $25.63 35,115
2024-03-13 $25.72 $25.84 $25.72 $25.79 $25.79 48,117
2024-03-12 $25.69 $25.72 $25.57 $25.70 $25.70 48,264
2024-03-11 $25.36 $25.52 $25.31 $25.51 $25.51 109,898
2024-03-08 $25.55 $25.61 $25.44 $25.47 $25.47 126,892
2024-03-07 $25.48 $25.57 $25.42 $25.52 $25.52 78,338
2024-03-06 $25.33 $25.33 $25.21 $25.25 $25.25 159,494
2024-03-05 $25.06 $25.15 $25.01 $25.08 $25.08 54,861
2024-03-04 $24.99 $25.13 $24.99 $25.08 $25.08 75,747
2024-03-01 $25.01 $25.18 $24.93 $25.17 $25.17 52,886
2024-02-29 $25.07 $25.12 $24.90 $25.02 $25.02 54,861
2024-02-28 $24.87 $24.95 $24.85 $24.89 $24.89 60,765
2024-02-27 $25.07 $25.16 $25.07 $25.16 $25.16 121,291
2024-02-26 $25.16 $25.20 $25.07 $25.12 $25.12 64,780
2024-02-23 $25.10 $25.22 $25.10 $25.18 $25.18 69,477
2024-02-22 $24.97 $25.13 $24.96 $25.11 $25.11 62,033
2024-02-21 $24.89 $24.93 $24.81 $24.92 $24.92 264,206
2024-02-20 $25.08 $25.14 $25.02 $25.06 $25.06 157,173
2024-02-16 $24.86 $25.04 $24.85 $24.94 $24.94 87,281
2024-02-15 $24.53 $24.72 $24.53 $24.72 $24.72 84,460
2024-02-14 $24.34 $24.45 $24.32 $24.45 $24.45 732,435
2024-02-13 $24.29 $24.33 $24.09 $24.17 $24.17 645,506
2024-02-12 $24.47 $24.60 $24.47 $24.58 $24.58 122,981
2024-02-09 $24.54 $24.61 $24.50 $24.59 $24.59 62,785
2024-02-08 $24.58 $24.67 $24.56 $24.66 $24.66 200,540
2024-02-07 $24.80 $24.81 $24.68 $24.73 $24.73 116,445
2024-02-06 $24.63 $24.86 $24.63 $24.86 $24.86 79,599
2024-02-05 $24.56 $24.56 $24.40 $24.52 $24.52 122,069
2024-02-02 $24.82 $24.82 $24.62 $24.73 $24.73 106,203
2024-02-01 $24.75 $24.98 $24.74 $24.98 $24.98 232,560
2024-01-31 $24.97 $25.04 $24.66 $24.70 $24.70 49,234
2024-01-30 $24.87 $24.97 $24.82 $24.96 $24.96 122,271
2024-01-29 $24.86 $24.94 $24.76 $24.92 $24.92 57,063
2024-01-26 $24.91 $24.95 $24.82 $24.87 $24.87 60,776
2024-01-25 $24.55 $24.61 $24.46 $24.60 $24.60 235,203
2024-01-24 $24.60 $24.65 $24.47 $24.49 $24.49 141,913
2024-01-23 $24.29 $24.41 $24.29 $24.41 $24.41 67,272
2024-01-22 $24.37 $24.45 $24.36 $24.41 $24.41 52,089
2024-01-19 $24.25 $24.37 $24.19 $24.37 $24.37 201,078
2024-01-18 $24.27 $24.35 $24.16 $24.35 $24.35 46,695
2024-01-17 $24.10 $24.18 $23.99 $24.17 $24.17 39,175
2024-01-16 $24.51 $24.56 $24.36 $24.39 $24.39 102,460
2024-01-12 $24.99 $25.03 $24.84 $24.89 $24.89 55,436
2024-01-11 $24.93 $24.93 $24.63 $24.82 $24.82 64,028
2024-01-10 $24.87 $24.97 $24.87 $24.95 $24.95 42,053
2024-01-09 $25.03 $25.03 $24.91 $24.94 $24.94 1,031,934
2024-01-08 $25.00 $25.19 $24.95 $25.19 $25.19 62,889
2024-01-05 $24.90 $25.11 $24.86 $24.93 $24.93 73,837
2024-01-04 $24.95 $25.06 $24.93 $24.95 $24.95 51,476
2024-01-03 $24.79 $24.96 $24.73 $24.89 $24.89 177,060
2024-01-02 $24.92 $24.98 $24.84 $24.87 $24.87 116,161
2023-12-29 $25.05 $25.22 $25.05 $25.15 $25.15 100,867
2023-12-28 $25.15 $25.27 $25.13 $25.14 $25.14 106,185
2023-12-27 $25.24 $25.31 $25.21 $25.28 $25.28 180,555
2023-12-26 $25.14 $25.25 $25.04 $25.21 $25.21 56,623
2023-12-22 $25.13 $25.17 $25.03 $25.06 $25.06 133,243
2023-12-21 $24.86 $24.98 $24.86 $24.98 $24.98 84,646
2023-12-20 $24.92 $25.02 $24.71 $24.72 $24.72 1,919,882
2023-12-19 $24.82 $24.94 $24.78 $24.89 $24.89 4,975,142
2023-12-18 $24.60 $24.65 $24.55 $24.61 $24.61 115,415
2023-12-15 $24.68 $24.68 $24.49 $24.49 $24.49 142,039
2023-12-14 $25.40 $25.53 $25.30 $25.45 $24.93 162,466
2023-12-13 $24.73 $25.03 $24.59 $25.03 $24.52 56,298
2023-12-12 $24.70 $24.74 $24.61 $24.74 $24.23 40,334
2023-12-11 $24.62 $24.74 $24.62 $24.72 $24.21 120,246
2023-12-08 $24.64 $24.77 $24.63 $24.71 $24.20 41,925
2023-12-07 $24.54 $24.67 $24.51 $24.65 $24.14 67,625
2023-12-06 $24.61 $24.72 $24.48 $24.50 $23.99 64,083
2023-12-05 $24.54 $24.61 $24.51 $24.51 $24.01 116,012
2023-12-04 $24.70 $24.75 $24.62 $24.68 $24.17 868,046
2023-12-01 $24.63 $24.92 $24.63 $24.89 $24.89 80,614
2023-11-30 $24.53 $24.57 $24.47 $24.53 $24.53 62,532
2023-11-29 $24.52 $24.61 $24.44 $24.49 $24.49 47,127
2023-11-28 $24.44 $24.64 $24.44 $24.55 $24.55 95,899
2023-11-27 $24.50 $24.53 $24.45 $24.51 $24.51 76,586
2023-11-24 $24.43 $24.60 $24.43 $24.60 $24.60 821,393
2023-11-22 $24.25 $24.29 $24.13 $24.28 $24.28 86,190
2023-11-21 $24.35 $24.38 $24.31 $24.34 $24.34 126,906
2023-11-20 $24.24 $24.35 $24.24 $24.31 $24.31 90,616
2023-11-17 $24.09 $24.29 $24.09 $24.28 $24.28 77,714
2023-11-16 $23.88 $24.02 $23.86 $23.93 $23.93 1,037,204
2023-11-15 $24.12 $24.19 $24.03 $24.05 $24.05 67,202
2023-11-14 $23.94 $24.11 $23.94 $24.08 $24.08 54,172
2023-11-13 $23.48 $23.64 $23.43 $23.61 $23.61 50,531
2023-11-10 $23.36 $23.47 $23.15 $23.45 $23.45 48,468
2023-11-09 $23.66 $23.74 $23.48 $23.49 $23.49 76,110
2023-11-08 $23.52 $23.62 $23.46 $23.50 $23.50 42,962
2023-11-07 $23.60 $23.61 $23.49 $23.54 $23.54 70,758
2023-11-06 $23.79 $23.81 $23.68 $23.70 $23.70 81,669
2023-11-03 $23.69 $23.75 $23.61 $23.68 $23.68 118,047
2023-11-02 $23.43 $23.57 $23.41 $23.53 $23.53 801,533
2023-11-01 $23.02 $23.15 $22.96 $23.12 $23.12 339,489
2023-10-31 $23.03 $23.03 $22.89 $23.00 $23.00 61,487
2023-10-30 $23.00 $23.08 $22.95 $23.07 $23.07 50,505
2023-10-27 $23.02 $23.04 $22.69 $22.74 $22.74 89,434
2023-10-26 $23.08 $23.12 $22.92 $22.96 $22.96 726,089
2023-10-25 $23.22 $23.29 $23.10 $23.14 $23.14 42,727
2023-10-24 $23.17 $23.29 $23.15 $23.25 $23.25 210,092
2023-10-23 $23.18 $23.36 $23.09 $23.23 $23.23 71,620
2023-10-20 $23.36 $23.36 $23.19 $23.22 $23.22 50,320
2023-10-19 $23.53 $23.70 $23.45 $23.49 $23.49 58,325
2023-10-18 $23.94 $23.99 $23.75 $23.75 $23.75 30,867
2023-10-17 $24.05 $24.32 $24.05 $24.19 $24.19 332,097
2023-10-16 $24.03 $24.14 $23.92 $24.12 $24.12 62,778
2023-10-13 $24.14 $24.14 $23.84 $23.89 $23.89 594,419
2023-10-12 $24.32 $24.32 $23.96 $24.09 $24.09 677,252
2023-10-11 $24.27 $24.36 $24.15 $24.29 $24.29 50,977
2023-10-10 $24.13 $24.27 $24.07 $24.19 $24.19 60,659
2023-10-09 $23.61 $23.82 $23.59 $23.81 $23.81 95,163
2023-10-06 $23.55 $23.85 $23.38 $23.80 $23.80 65,326
2023-10-05 $23.44 $23.53 $23.40 $23.48 $23.48 1,187,359
2023-10-04 $23.38 $23.41 $23.12 $23.34 $23.34 78,027
2023-10-03 $23.40 $23.45 $23.27 $23.32 $23.32 56,806
2023-10-02 $23.70 $23.74 $23.43 $23.47 $23.47 577,774
2023-09-29 $24.17 $24.17 $23.86 $23.91 $23.91 44,695
2023-09-28 $23.80 $24.06 $23.80 $23.98 $23.98 40,042
2023-09-27 $23.89 $23.90 $23.64 $23.79 $23.79 187,273
2023-09-26 $24.03 $24.07 $23.83 $23.86 $23.86 219,938
2023-09-25 $23.95 $24.05 $23.87 $24.05 $24.05 50,119
2023-09-22 $24.36 $24.37 $24.12 $24.17 $24.17 39,866
2023-09-21 $24.40 $24.44 $24.20 $24.20 $24.20 22,520
2023-09-20 $24.68 $24.74 $24.47 $24.50 $24.50 47,909
2023-09-19 $24.50 $24.50 $24.38 $24.45 $24.45 59,461
2023-09-18 $24.54 $24.54 $24.38 $24.44 $24.44 32,264
2023-09-15 $24.65 $24.76 $24.56 $24.56 $24.56 35,757
2023-09-14 $24.34 $24.64 $24.34 $24.64 $24.64 964,278
2023-09-13 $24.26 $24.28 $24.15 $24.21 $24.21 24,748
2023-09-12 $24.19 $24.26 $24.17 $24.19 $24.19 27,044
2023-09-11 $24.15 $24.25 $24.10 $24.20 $24.20 19,695
2023-09-08 $24.00 $24.06 $23.94 $24.00 $24.00 21,504
2023-09-07 $23.93 $23.95 $23.87 $23.90 $23.90 17,222
2023-09-06 $24.02 $24.02 $23.84 $23.93 $23.93 50,234
2023-09-05 $24.25 $24.25 $24.01 $24.01 $24.01 39,487
2023-09-01 $24.43 $24.49 $24.22 $24.28 $24.28 39,343
2023-08-31 $24.41 $24.45 $24.20 $24.29 $24.29 792,218
2023-08-30 $24.45 $24.56 $24.41 $24.45 $24.45 536,102
2023-08-29 $24.06 $24.36 $24.06 $24.36 $24.36 61,282
2023-08-28 $23.95 $24.10 $23.95 $24.09 $24.09 65,325
2023-08-25 $23.92 $23.94 $23.68 $23.85 $23.85 41,744
2023-08-24 $23.87 $23.96 $23.68 $23.69 $23.69 1,674,551
2023-08-23 $23.76 $23.97 $23.76 $23.95 $23.95 40,679
2023-08-22 $23.92 $23.92 $23.75 $23.75 $23.75 223,930
2023-08-21 $23.85 $23.87 $23.72 $23.85 $23.85 38,144
2023-08-18 $23.61 $23.83 $23.60 $23.79 $23.79 1,045,278
2023-08-17 $24.09 $24.10 $23.83 $23.83 $23.83 671,508
2023-08-16 $23.98 $24.13 $23.96 $23.99 $23.99 40,842
2023-08-15 $24.31 $24.31 $24.06 $24.10 $24.10 53,688
2023-08-14 $24.36 $24.49 $24.26 $24.49 $24.49 26,272
2023-08-11 $24.47 $24.63 $24.47 $24.57 $24.57 28,721
2023-08-10 $24.91 $25.00 $24.70 $24.71 $24.71 21,065
2023-08-09 $24.68 $24.76 $24.63 $24.67 $24.67 23,335
2023-08-08 $24.46 $24.64 $24.42 $24.64 $24.64 41,158
2023-08-07 $24.60 $24.74 $24.56 $24.74 $24.74 28,475
2023-08-04 $24.56 $24.75 $24.49 $24.51 $24.51 20,204
2023-08-03 $24.33 $24.51 $24.31 $24.50 $24.50 35,654
2023-08-02 $24.59 $24.61 $24.42 $24.51 $24.51 115,933
2023-08-01 $25.01 $25.10 $24.92 $24.97 $24.97 62,635
2023-07-31 $25.29 $25.33 $25.21 $25.22 $25.22 37,028
2023-07-28 $25.22 $25.31 $25.16 $25.19 $25.19 31,985
2023-07-27 $25.39 $25.39 $25.00 $25.01 $25.01 24,088
2023-07-26 $25.17 $25.43 $25.17 $25.39 $25.39 22,198
2023-07-25 $25.17 $25.30 $25.17 $25.28 $25.28 23,940
2023-07-24 $25.10 $25.17 $25.01 $25.12 $25.12 22,886
2023-07-21 $25.15 $25.18 $25.08 $25.17 $25.17 16,495
2023-07-20 $25.10 $25.13 $25.06 $25.10 $25.10 71,583
2023-07-19 $24.98 $25.06 $24.95 $25.05 $25.05 417,049
2023-07-18 $24.77 $24.88 $24.76 $24.81 $24.81 43,529
2023-07-17 $24.70 $24.77 $24.67 $24.75 $24.75 33,751
2023-07-14 $25.01 $25.01 $24.77 $24.77 $24.77 71,501
2023-07-13 $24.81 $24.97 $24.81 $24.94 $24.94 59,415
2023-07-12 $24.44 $24.59 $24.44 $24.55 $24.55 65,627
2023-07-11 $23.90 $24.05 $23.90 $24.05 $24.05 45,271
2023-07-10 $23.66 $23.84 $23.66 $23.81 $23.81 46,526
2023-07-07 $23.64 $23.84 $23.61 $23.76 $23.76 39,748
2023-07-06 $23.73 $23.73 $23.52 $23.66 $23.66 39,581
2023-07-05 $24.23 $24.23 $24.07 $24.08 $24.08 203,147
2023-07-03 $24.32 $24.37 $24.30 $24.36 $24.36 53,562
2023-06-30 $24.36 $24.47 $24.36 $24.42 $24.42 43,199
2023-06-29 $23.94 $24.06 $23.94 $24.06 $24.06 40,390
2023-06-28 $24.15 $24.18 $24.09 $24.16 $24.16 49,356
2023-06-27 $24.20 $24.32 $24.14 $24.31 $24.31 37,915
2023-06-26 $24.08 $24.19 $24.08 $24.15 $24.15 47,216
2023-06-23 $24.16 $24.23 $24.10 $24.14 $24.14 322,778
2023-06-22 $24.33 $24.40 $24.30 $24.39 $24.39 838,793
2023-06-21 $24.43 $24.59 $24.39 $24.53 $24.53 58,281
2023-06-20 $24.60 $24.63 $24.51 $24.57 $24.57 46,228
2023-06-16 $25.02 $25.02 $24.84 $24.84 $24.84 79,714
2023-06-15 $25.02 $25.34 $25.02 $25.33 $24.85 654,231
2023-06-14 $25.00 $25.10 $24.84 $24.93 $24.45 70,613
2023-06-13 $24.74 $24.88 $24.74 $24.84 $24.84 50,465
2023-06-12 $24.68 $24.68 $24.51 $24.61 $24.61 85,076
2023-06-09 $24.68 $24.73 $24.65 $24.69 $24.69 33,653
2023-06-08 $24.65 $24.80 $24.64 $24.80 $24.80 28,945
2023-06-07 $24.70 $24.70 $24.55 $24.61 $24.61 31,585
2023-06-06 $24.43 $24.63 $24.43 $24.63 $24.63 55,922
2023-06-05 $24.53 $24.53 $24.44 $24.44 $24.44 44,794
2023-06-02 $24.62 $24.64 $24.54 $24.60 $24.60 60,357
2023-06-01 $24.15 $24.38 $24.12 $24.24 $24.24 1,161,231
2023-05-31 $24.06 $24.06 $23.89 $24.04 $24.04 117,828
2023-05-30 $24.38 $24.39 $24.13 $24.22 $24.22 69,057
2023-05-26 $24.27 $24.44 $24.27 $24.43 $24.43 424,972
2023-05-25 $24.28 $24.28 $24.13 $24.20 $24.20 640,152
2023-05-24 $24.48 $24.48 $24.32 $24.38 $24.38 187,152
2023-05-23 $24.97 $24.99 $24.83 $24.83 $24.83 15,363
2023-05-22 $25.01 $25.08 $24.96 $25.02 $25.02 30,888
2023-05-19 $25.00 $25.10 $25.00 $25.09 $25.09 36,471
2023-05-18 $24.98 $24.98 $24.80 $24.92 $24.92 34,020
2023-05-17 $24.95 $25.08 $24.86 $25.05 $25.05 74,630
2023-05-16 $25.12 $25.12 $24.92 $24.93 $24.93 67,638
2023-05-15 $25.11 $25.25 $25.10 $25.23 $25.23 62,262
2023-05-12 $25.04 $25.04 $24.89 $24.96 $24.96 39,722
2023-05-11 $24.92 $25.05 $24.85 $25.05 $25.05 18,705
2023-05-10 $25.33 $25.33 $25.08 $25.24 $25.24 29,283
2023-05-09 $25.18 $25.31 $25.17 $25.27 $25.27 29,452
2023-05-08 $25.55 $25.55 $25.38 $25.40 $25.40 43,695
2023-05-05 $25.15 $25.44 $25.15 $25.40 $25.40 31,540
2023-05-04 $25.01 $25.10 $24.98 $25.03 $25.03 37,229
2023-05-03 $25.11 $25.25 $25.09 $25.09 $25.09 75,930
2023-05-02 $25.21 $25.21 $24.96 $25.06 $25.06 61,070
2023-05-01 $25.40 $25.53 $25.39 $25.42 $25.42 42,084
2023-04-28 $25.30 $25.52 $25.28 $25.49 $25.49 76,825
2023-04-27 $25.14 $25.33 $25.12 $25.33 $25.33 79,187
2023-04-26 $25.26 $25.28 $25.05 $25.11 $25.11 60,924
2023-04-25 $25.25 $25.25 $25.07 $25.07 $25.07 58,694
2023-04-24 $25.35 $25.41 $25.33 $25.40 $25.40 44,340
2023-04-21 $25.26 $25.36 $25.17 $25.35 $25.35 35,488
2023-04-20 $25.21 $25.35 $25.21 $25.29 $25.29 59,300
2023-04-19 $25.25 $25.31 $25.23 $25.26 $25.26 31,542
2023-04-18 $25.25 $25.28 $25.22 $25.28 $25.28 31,057
2023-04-17 $25.10 $25.14 $25.02 $25.14 $25.14 52,879
2023-04-14 $25.31 $25.32 $25.09 $25.16 $25.16 119,063
2023-04-13 $25.18 $25.31 $25.16 $25.29 $25.29 154,420
2023-04-12 $25.02 $25.14 $24.96 $25.01 $25.01 68,285
2023-04-11 $24.79 $24.85 $24.79 $24.79 $24.79 251,547
2023-04-10 $24.55 $24.74 $24.54 $24.74 $24.74 139,375
2023-04-06 $24.60 $24.79 $24.60 $24.74 $24.74 50,774
2023-04-05 $24.49 $24.58 $24.41 $24.51 $24.51 28,391
2023-04-04 $24.56 $24.58 $24.44 $24.49 $24.49 65,418
2023-04-03 $24.35 $24.53 $24.35 $24.53 $24.53 49,100
2023-03-31 $24.23 $24.30 $24.16 $24.21 $24.21 278,900
2023-03-30 $24.21 $24.25 $24.14 $24.21 $24.21 861,345
2023-03-29 $23.82 $23.91 $23.82 $23.89 $23.89 42,565
2023-03-28 $23.59 $23.70 $23.56 $23.61 $23.61 51,753
2023-03-27 $23.54 $23.64 $23.50 $23.62 $23.62 83,538
2023-03-24 $23.20 $23.34 $23.10 $23.31 $23.31 45,017
2023-03-23 $23.69 $23.79 $23.37 $23.45 $23.45 58,586
2023-03-22 $23.72 $23.95 $23.58 $23.61 $23.61 103,453
2023-03-21 $23.68 $23.68 $23.50 $23.63 $23.63 111,320
2023-03-20 $23.12 $23.36 $23.08 $23.31 $23.31 49,061
2023-03-17 $22.96 $22.96 $22.76 $22.83 $22.83 1,585,700
2023-03-16 $22.72 $23.17 $22.67 $23.16 $23.16 1,038,614
2023-03-15 $22.88 $22.98 $22.50 $22.83 $22.83 73,982
2023-03-14 $23.81 $23.81 $23.65 $23.79 $23.79 253,038
2023-03-13 $23.36 $23.62 $23.36 $23.49 $23.49 93,583
2023-03-10 $23.85 $23.99 $23.64 $23.66 $23.66 57,910
2023-03-09 $24.06 $24.08 $23.83 $23.84 $23.84 49,994
2023-03-08 $23.99 $24.06 $23.97 $24.02 $24.02 76,784
2023-03-07 $24.34 $24.38 $23.87 $23.90 $23.90 62,774
2023-03-06 $24.35 $24.48 $24.31 $24.39 $24.39 48,866
2023-03-03 $24.34 $24.52 $24.32 $24.51 $24.51 57,200
2023-03-02 $24.20 $24.37 $24.20 $24.37 $24.37 35,772
2023-03-01 $24.32 $24.37 $24.21 $24.33 $24.33 85,436
2023-02-28 $24.39 $24.41 $24.16 $24.16 $24.16 35,251
2023-02-27 $24.35 $24.47 $24.29 $24.44 $24.44 64,752
2023-02-24 $24.09 $24.14 $23.98 $24.14 $24.14 45,966
2023-02-23 $24.40 $24.43 $24.18 $24.38 $24.38 29,791
2023-02-22 $24.45 $24.45 $24.25 $24.28 $24.28 451,500
2023-02-21 $24.58 $24.70 $24.50 $24.52 $24.52 75,724
2023-02-17 $24.36 $24.59 $24.34 $24.56 $24.56 59,127
2023-02-16 $24.32 $24.59 $24.32 $24.46 $24.46 178,627
2023-02-15 $24.38 $24.56 $24.34 $24.56 $24.56 124,293
2023-02-14 $24.55 $24.84 $24.53 $24.73 $24.73 54,889
2023-02-13 $24.39 $24.58 $24.34 $24.56 $24.56 123,953
2023-02-10 $24.22 $24.23 $24.12 $24.18 $24.18 65,363
2023-02-09 $24.62 $24.62 $24.30 $24.34 $24.34 56,414
2023-02-08 $24.32 $24.32 $24.17 $24.19 $24.19 81,380
2023-02-07 $23.95 $24.23 $23.88 $24.19 $24.19 52,868
2023-02-06 $24.01 $24.05 $23.89 $23.98 $23.98 42,259
2023-02-03 $24.19 $24.36 $24.16 $24.20 $24.20 50,532
2023-02-02 $24.59 $24.59 $24.26 $24.35 $24.35 146,712
2023-02-01 $24.41 $24.60 $24.18 $24.51 $24.51 80,356
2023-01-31 $24.29 $24.41 $24.23 $24.40 $24.40 176,016
2023-01-30 $24.46 $24.48 $24.37 $24.38 $24.38 109,758
2023-01-27 $24.34 $24.48 $24.28 $24.43 $24.43 94,719
2023-01-26 $24.49 $24.53 $24.34 $24.53 $24.53 30,017
2023-01-25 $24.14 $24.43 $24.14 $24.43 $24.43 64,111
2023-01-24 $24.25 $24.32 $24.14 $24.32 $24.32 337,757
2023-01-23 $24.41 $24.52 $24.39 $24.52 $24.52 302,500
2023-01-20 $24.40 $24.53 $24.30 $24.52 $24.52 131,395
2023-01-19 $24.29 $24.48 $24.28 $24.42 $24.42 1,482,602
2023-01-18 $24.77 $24.77 $24.39 $24.40 $24.40 208,299
2023-01-17 $24.47 $24.56 $24.41 $24.46 $24.46 150,883
2023-01-13 $24.17 $24.42 $24.17 $24.41 $24.41 114,342
2023-01-12 $24.11 $24.28 $23.83 $24.22 $24.22 84,939
2023-01-11 $23.93 $23.93 $23.78 $23.91 $23.91 56,020
2023-01-10 $23.78 $23.83 $23.72 $23.81 $23.81 104,492
2023-01-09 $23.87 $23.93 $23.75 $23.75 $23.75 360,483
2023-01-06 $23.20 $23.71 $23.14 $23.70 $23.70 162,105
2023-01-05 $23.05 $23.15 $23.04 $23.08 $23.08 69,804
2023-01-04 $23.16 $23.26 $23.07 $23.19 $23.19 238,154
2023-01-03 $23.01 $23.15 $22.88 $22.97 $22.97 119,607
2022-12-30 $22.89 $22.93 $22.77 $22.88 $22.88 107,175
2022-12-29 $22.94 $23.02 $22.89 $22.96 $22.96 135,891
2022-12-28 $23.17 $23.17 $22.77 $22.78 $22.78 296,319
2022-12-27 $23.08 $23.08 $22.89 $22.95 $22.95 94,487
2022-12-23 $22.84 $22.97 $22.74 $22.95 $22.95 154,041
2022-12-22 $22.91 $22.91 $22.60 $22.82 $22.82 2,465,863
2022-12-21 $22.85 $23.04 $22.82 $22.97 $22.97 103,506
2022-12-20 $22.68 $22.76 $22.61 $22.73 $22.73 130,563
2022-12-19 $22.79 $22.80 $22.58 $22.63 $22.63 208,904
2022-12-16 $22.70 $22.71 $22.51 $22.64 $22.64 274,395
2022-12-15 $23.77 $23.77 $23.40 $23.48 $22.99 226,369
2022-12-14 $23.96 $24.17 $23.84 $24.00 $23.50 182,527
2022-12-13 $24.23 $24.29 $23.88 $23.95 $23.45 248,854
2022-12-12 $23.63 $23.72 $23.58 $23.71 $23.21 242,547
2022-12-09 $23.71 $23.83 $23.64 $23.66 $23.66 93,451
2022-12-08 $23.66 $23.71 $23.57 $23.66 $23.66 108,825
2022-12-07 $23.74 $23.81 $23.60 $23.65 $23.65 169,270
2022-12-06 $23.73 $23.86 $23.59 $23.71 $23.71 155,174
2022-12-05 $23.99 $24.06 $23.71 $23.77 $23.77 146,650
2022-12-02 $23.75 $24.04 $23.75 $23.97 $23.97 413,698
2022-12-01 $24.04 $24.07 $23.85 $23.92 $23.92 170,220
2022-11-30 $23.59 $23.76 $23.29 $23.69 $23.69 111,633
2022-11-29 $23.22 $23.41 $23.22 $23.29 $23.29 83,512
2022-11-28 $23.30 $23.38 $23.09 $23.11 $23.11 194,424
2022-11-25 $23.36 $23.47 $23.34 $23.41 $23.41 88,715
2022-11-23 $23.14 $23.32 $23.14 $23.30 $23.30 137,465
2022-11-22 $22.81 $22.95 $22.80 $22.95 $22.95 121,991
2022-11-21 $22.53 $22.66 $22.46 $22.63 $22.63 228,086
2022-11-18 $22.76 $22.78 $22.63 $22.71 $22.71 157,742
2022-11-17 $22.31 $22.61 $22.31 $22.58 $22.58 900,354
2022-11-16 $22.60 $22.60 $22.47 $22.54 $22.54 104,284
2022-11-15 $22.73 $22.77 $22.31 $22.48 $22.48 120,310
2022-11-14 $22.36 $22.52 $22.32 $22.34 $22.34 313,956
2022-11-11 $22.27 $22.52 $22.21 $22.46 $22.46 413,247
2022-11-10 $22.15 $22.37 $22.03 $22.36 $22.36 1,028,900
2022-11-09 $21.47 $21.53 $21.26 $21.26 $21.26 162,734
2022-11-08 $21.57 $21.85 $21.53 $21.70 $21.70 954,611
2022-11-07 $21.64 $21.67 $21.51 $21.55 $21.55 167,117
2022-11-04 $21.27 $21.54 $21.18 $21.54 $21.54 163,448
2022-11-03 $20.47 $20.75 $20.47 $20.69 $20.69 1,276,202
2022-11-02 $21.21 $21.42 $20.85 $20.86 $20.86 288,956
2022-11-01 $21.48 $21.48 $21.13 $21.24 $21.24 79,890
2022-10-31 $20.96 $21.12 $20.95 $21.00 $21.00 137,715
2022-10-28 $20.92 $21.18 $20.90 $21.17 $21.17 129,634
2022-10-27 $21.03 $21.23 $20.97 $21.01 $21.01 890,272
2022-10-26 $20.81 $21.10 $20.81 $21.00 $21.00 106,455
2022-10-25 $20.49 $20.74 $20.49 $20.72 $20.72 51,394
2022-10-24 $20.37 $20.55 $20.28 $20.37 $20.37 114,545
2022-10-21 $19.80 $20.35 $19.74 $20.34 $20.34 164,409
2022-10-20 $20.03 $20.23 $19.92 $19.97 $19.97 77,595
2022-10-19 $20.08 $20.15 $19.89 $19.99 $19.99 81,962
2022-10-18 $20.40 $20.40 $20.13 $20.25 $20.25 209,364
2022-10-17 $20.20 $20.39 $20.18 $20.20 $20.20 121,680
2022-10-14 $20.15 $20.15 $19.63 $19.65 $19.65 81,109
2022-10-13 $19.39 $20.13 $19.32 $20.06 $20.06 127,612
2022-10-12 $19.31 $19.54 $19.27 $19.43 $19.43 188,239
2022-10-11 $19.62 $19.86 $19.36 $19.40 $19.40 225,586
2022-10-10 $19.88 $19.89 $19.68 $19.78 $19.78 239,705
2022-10-07 $20.00 $20.07 $19.78 $19.89 $19.89 137,329
2022-10-06 $20.15 $20.22 $19.97 $20.03 $20.03 102,661
2022-10-05 $20.40 $20.65 $20.29 $20.53 $20.53 138,845
2022-10-04 $20.57 $20.88 $20.57 $20.83 $20.83 176,955
2022-10-03 $19.90 $20.15 $19.84 $20.06 $20.06 408,094
2022-09-30 $19.50 $19.81 $19.48 $19.57 $19.57 262,534
2022-09-29 $19.39 $19.60 $19.20 $19.57 $19.57 376,423
2022-09-28 $19.06 $19.67 $18.98 $19.63 $19.63 236,701
2022-09-27 $19.42 $19.50 $19.02 $19.16 $19.16 1,898,656
2022-09-26 $19.38 $19.59 $19.10 $19.27 $19.27 554,376
2022-09-23 $19.97 $19.97 $19.49 $19.61 $19.61 765,130
2022-09-22 $20.93 $20.94 $20.65 $20.72 $20.72 1,108,531
2022-09-21 $21.06 $21.19 $20.80 $20.83 $20.83 738,152
2022-09-20 $21.10 $21.10 $20.88 $21.00 $21.00 194,402
2022-09-19 $21.04 $21.34 $21.03 $21.32 $21.32 237,277
2022-09-16 $21.24 $21.34 $21.11 $21.24 $21.24 127,064
2022-09-15 $21.42 $21.57 $21.36 $21.38 $21.38 968,349
2022-09-14 $21.63 $21.70 $21.50 $21.63 $21.63 107,691
2022-09-13 $21.98 $22.07 $21.63 $21.65 $21.65 80,517
2022-09-12 $22.36 $22.47 $22.30 $22.34 $22.34 328,252
2022-09-09 $21.89 $21.97 $21.83 $21.95 $21.95 310,833
2022-09-08 $21.22 $21.48 $21.18 $21.41 $21.41 2,183,174
2022-09-07 $21.25 $21.49 $21.19 $21.46 $21.46 103,426
2022-09-06 $21.64 $21.72 $21.44 $21.48 $21.48 158,812
2022-09-02 $21.53 $21.65 $21.20 $21.27 $21.27 195,524
2022-09-01 $21.26 $21.30 $21.10 $21.26 $21.26 1,200,703
2022-08-31 $21.74 $21.87 $21.67 $21.68 $21.68 63,529
2022-08-30 $22.36 $22.36 $21.93 $21.96 $21.96 107,965
2022-08-29 $22.21 $22.35 $22.13 $22.26 $22.26 194,683
2022-08-26 $22.81 $22.84 $22.26 $22.29 $22.29 170,017
2022-08-25 $22.66 $22.81 $22.61 $22.80 $22.80 83,207
2022-08-24 $22.47 $22.68 $22.46 $22.62 $22.62 154,074
2022-08-23 $22.65 $22.81 $22.61 $22.72 $22.72 141,432
2022-08-22 $22.78 $22.79 $22.65 $22.70 $22.70 141,737
2022-08-19 $22.99 $22.99 $22.85 $22.91 $22.91 91,609
2022-08-18 $23.21 $23.22 $23.09 $23.18 $23.18 679,170
2022-08-17 $23.23 $23.33 $23.15 $23.25 $23.25 92,784
2022-08-16 $23.28 $23.44 $23.28 $23.43 $23.43 114,805
2022-08-15 $23.22 $23.29 $23.17 $23.26 $23.26 144,368
2022-08-12 $23.24 $23.45 $23.19 $23.44 $23.44 159,920
2022-08-11 $23.38 $23.44 $23.27 $23.31 $23.31 991,798
2022-08-10 $23.40 $23.50 $23.33 $23.44 $23.44 33,616
2022-08-09 $23.12 $23.17 $22.98 $23.01 $23.01 135,844
2022-08-08 $23.19 $23.23 $23.00 $23.02 $23.02 182,327
2022-08-05 $22.79 $23.00 $22.78 $22.97 $22.97 140,635
2022-08-04 $23.03 $23.10 $22.99 $23.10 $23.10 645,781
2022-08-03 $23.06 $23.11 $22.92 $23.08 $23.08 97,006
2022-08-02 $23.12 $23.15 $22.91 $22.92 $22.92 81,947
2022-08-01 $23.19 $23.29 $23.10 $23.14 $23.14 141,999
2022-07-29 $22.85 $23.15 $22.79 $23.12 $23.12 115,997
2022-07-28 $22.73 $22.86 $22.55 $22.85 $22.85 1,089,576
2022-07-27 $22.55 $22.89 $22.51 $22.85 $22.85 118,588
2022-07-26 $22.34 $22.44 $22.32 $22.33 $22.33 81,891
2022-07-25 $22.44 $22.49 $22.36 $22.46 $22.46 146,855
2022-07-22 $22.28 $22.37 $22.07 $22.16 $22.16 150,611
2022-07-21 $21.90 $22.25 $21.90 $22.23 $22.23 204,942
2022-07-20 $22.23 $22.26 $22.03 $22.12 $22.12 221,838
2022-07-19 $22.19 $22.35 $22.19 $22.33 $22.33 309,458
2022-07-18 $22.04 $22.11 $21.81 $21.83 $21.83 350,374
2022-07-15 $21.46 $21.65 $21.38 $21.64 $21.64 136,707
2022-07-14 $21.17 $21.28 $21.00 $21.26 $21.26 1,149,513
2022-07-13 $21.51 $21.79 $21.50 $21.70 $21.70 401,431
2022-07-12 $21.67 $21.88 $21.67 $21.76 $21.76 43,910
2022-07-11 $21.73 $21.85 $21.64 $21.72 $21.72 81,334
2022-07-08 $21.95 $22.05 $21.81 $21.98 $21.98 72,079
2022-07-07 $21.87 $22.02 $21.87 $22.01 $22.01 892,096
2022-07-06 $21.62 $21.72 $21.47 $21.71 $21.71 255,899
2022-07-05 $21.50 $21.57 $21.25 $21.56 $21.56 278,907
2022-07-01 $21.90 $22.24 $21.74 $22.23 $22.23 59,354
2022-06-30 $22.09 $22.32 $21.99 $22.29 $22.29 69,950
2022-06-29 $22.64 $22.64 $22.46 $22.47 $22.47 91,083
2022-06-28 $22.79 $22.86 $22.53 $22.54 $22.54 153,711
2022-06-27 $22.62 $22.76 $22.57 $22.62 $22.62 210,272
2022-06-24 $22.28 $22.63 $22.26 $22.62 $22.62 259,051
2022-06-23 $22.01 $22.01 $21.74 $21.91 $21.91 1,139,212
2022-06-22 $22.00 $22.25 $21.96 $22.05 $22.05 235,134
2022-06-21 $22.31 $22.35 $22.24 $22.27 $22.27 120,009
2022-06-17 $22.06 $22.10 $21.69 $21.75 $21.75 282,703
2022-06-16 $22.55 $22.71 $22.43 $22.46 $21.97 1,011,194
2022-06-15 $22.84 $23.15 $22.60 $23.05 $22.55 167,143
2022-06-14 $22.59 $22.66 $22.18 $22.39 $21.90 189,417
2022-06-13 $22.88 $23.02 $22.66 $22.74 $22.24 389,814
2022-06-10 $23.60 $23.61 $23.39 $23.51 $23.00 162,925
2022-06-09 $24.46 $24.55 $24.11 $24.14 $23.61 692,260
2022-06-08 $24.67 $24.79 $24.60 $24.66 $24.12 52,386
2022-06-07 $24.70 $24.99 $24.69 $24.97 $24.42 76,502
2022-06-06 $24.88 $24.93 $24.73 $24.80 $24.26 103,501
2022-06-03 $24.66 $24.72 $24.54 $24.62 $24.08 192,492
2022-06-02 $24.72 $24.95 $24.55 $24.94 $24.39 949,552
2022-06-01 $24.88 $24.88 $24.35 $24.49 $23.95 130,792
2022-05-31 $24.88 $25.02 $24.81 $24.84 $24.30 172,000
2022-05-27 $24.87 $24.94 $24.79 $24.86 $24.32 189,417
2022-05-26 $24.60 $24.78 $24.60 $24.75 $24.21 758,747
2022-05-25 $24.42 $24.68 $24.41 $24.58 $24.04 111,709
2022-05-24 $24.34 $24.51 $24.31 $24.45 $23.91 69,521
2022-05-23 $24.36 $24.52 $24.36 $24.43 $23.90 89,688
2022-05-20 $24.09 $24.10 $23.70 $23.98 $23.46 153,691
2022-05-19 $23.48 $23.85 $23.46 $23.74 $23.22 87,388
2022-05-18 $24.03 $24.07 $23.63 $23.65 $23.13 162,773
2022-05-17 $24.31 $24.35 $24.19 $24.34 $23.81 237,081
2022-05-16 $23.59 $23.93 $23.59 $23.80 $23.28 88,103
2022-05-13 $23.16 $23.58 $23.16 $23.57 $23.05 420,264
2022-05-12 $22.79 $23.02 $22.61 $22.61 $22.12 1,432,463
2022-05-11 $23.28 $23.47 $22.93 $22.94 $22.44 131,711
2022-05-10 $23.27 $23.28 $22.95 $23.10 $22.59 227,825
2022-05-09 $23.25 $23.25 $22.90 $22.96 $22.45 271,558
2022-05-06 $23.65 $23.71 $23.45 $23.63 $23.11 151,896
2022-05-05 $24.34 $24.34 $23.80 $23.89 $23.37 669,318
2022-05-04 $24.36 $24.70 $24.13 $24.68 $24.14 90,436
2022-05-03 $24.35 $24.46 $24.31 $24.39 $23.85 98,251
2022-05-02 $24.09 $24.20 $23.78 $24.06 $23.54 274,440
2022-04-29 $24.42 $24.54 $24.16 $24.17 $23.64 63,205
2022-04-28 $24.16 $24.37 $23.98 $24.35 $23.82 583,687
2022-04-27 $24.00 $24.16 $23.90 $24.05 $23.52 72,899
2022-04-26 $24.34 $24.35 $23.88 $23.89 $23.37 98,604
2022-04-25 $24.38 $24.54 $24.16 $24.53 $23.99 104,726
2022-04-22 $25.15 $25.15 $24.79 $24.79 $24.25 45,151
2022-04-21 $25.74 $25.77 $25.36 $25.36 $24.80 52,360
2022-04-20 $25.60 $25.71 $25.55 $25.65 $25.09 109,310
2022-04-19 $25.36 $25.54 $25.36 $25.54 $24.98 66,651
2022-04-18 $25.51 $25.66 $25.45 $25.50 $24.94 137,207
2022-04-14 $25.63 $25.68 $25.53 $25.59 $25.03 70,351
2022-04-13 $25.30 $25.59 $25.30 $25.58 $25.02 52,419
2022-04-12 $25.40 $25.49 $25.22 $25.26 $24.71 108,705
2022-04-11 $25.61 $25.63 $25.43 $25.44 $24.88 105,395
2022-04-08 $25.53 $25.74 $25.53 $25.68 $25.12 38,768
2022-04-07 $25.53 $25.66 $25.37 $25.63 $25.06 67,416
2022-04-06 $25.46 $25.64 $25.36 $25.55 $24.99 40,559
2022-04-05 $25.56 $25.70 $25.45 $25.54 $24.98 44,167
2022-04-04 $25.45 $25.55 $25.43 $25.51 $24.95 302,173
2022-04-01 $25.41 $25.53 $25.34 $25.53 $24.97 43,472
2022-03-31 $25.53 $25.57 $25.31 $25.31 $24.76 58,989
2022-03-30 $25.57 $25.67 $25.52 $25.54 $24.98 33,342
2022-03-29 $25.57 $25.57 $25.30 $25.49 $24.93 76,287
2022-03-28 $25.29 $25.29 $25.13 $25.28 $24.73 71,613
2022-03-25 $25.42 $25.51 $25.38 $25.51 $24.95 81,844
2022-03-24 $25.36 $25.44 $25.29 $25.40 $24.84 51,720
2022-03-23 $25.33 $25.41 $25.21 $25.21 $24.66 192,559
2022-03-22 $25.52 $25.57 $25.43 $25.53 $24.97 94,318
2022-03-21 $25.25 $25.30 $25.12 $25.21 $24.66 49,339
2022-03-18 $24.79 $25.27 $24.79 $25.24 $24.69 78,416
2022-03-17 $24.71 $25.12 $24.68 $25.02 $24.47 72,640
2022-03-16 $24.46 $24.81 $24.40 $24.81 $24.27 90,742
2022-03-15 $24.08 $24.20 $23.96 $24.16 $23.63 248,051
2022-03-14 $24.10 $24.26 $23.95 $23.99 $23.46 165,871
2022-03-11 $24.12 $24.18 $23.80 $23.83 $23.31 137,517
2022-03-10 $23.94 $24.10 $23.82 $23.94 $23.41 68,873
2022-03-09 $23.99 $24.44 $23.93 $24.27 $23.74 74,719
2022-03-08 $23.49 $23.88 $23.30 $23.52 $23.01 154,829
2022-03-07 $23.69 $23.71 $23.02 $23.19 $22.68 372,748
2022-03-04 $23.86 $23.91 $23.39 $23.64 $23.12 235,774
2022-03-03 $25.14 $25.16 $24.63 $24.75 $24.21 119,303
2022-03-02 $25.29 $25.49 $25.25 $25.46 $24.90 102,455
2022-03-01 $25.33 $25.45 $24.77 $24.96 $24.41 61,125
2022-02-28 $25.32 $25.68 $25.25 $25.39 $24.83 92,163
2022-02-25 $25.42 $25.94 $25.42 $25.94 $25.37 162,399
2022-02-24 $24.79 $25.03 $24.54 $25.00 $24.45 217,224
2022-02-23 $26.20 $26.22 $25.82 $25.88 $25.31 187,697
2022-02-22 $25.95 $26.05 $25.75 $25.92 $25.35 100,956
2022-02-18 $26.18 $26.23 $26.00 $26.06 $25.49 153,877
2022-02-17 $26.26 $26.26 $26.07 $26.11 $25.54 57,680
2022-02-16 $26.18 $26.44 $26.18 $26.36 $25.78 85,541
2022-02-15 $26.14 $26.28 $26.08 $26.24 $25.67 48,835
2022-02-14 $26.04 $26.05 $25.85 $25.95 $25.38 62,872
2022-02-11 $26.41 $26.60 $26.18 $26.22 $25.65 159,063
2022-02-10 $26.31 $26.72 $26.31 $26.35 $25.77 1,115,808
2022-02-09 $26.46 $26.47 $26.36 $26.43 $25.85 334,938
2022-02-08 $26.19 $26.26 $26.07 $26.22 $25.65 106,484
2022-02-07 $26.07 $26.23 $26.05 $26.15 $25.58 105,012
2022-02-04 $25.96 $26.11 $25.87 $26.00 $25.43 97,086
2022-02-03 $26.22 $26.25 $26.07 $26.08 $25.51 71,429
2022-02-02 $26.27 $26.37 $26.20 $26.31 $25.73 90,652
2022-02-01 $25.94 $26.09 $25.86 $26.07 $25.50 56,450
2022-01-31 $25.67 $25.82 $25.52 $25.81 $25.25 167,602
2022-01-28 $25.61 $25.71 $25.38 $25.69 $25.13 2,145,120
2022-01-27 $25.79 $25.96 $25.63 $25.69 $25.13 296,640
2022-01-26 $25.87 $25.90 $25.39 $25.50 $24.94 222,375
2022-01-25 $25.27 $25.68 $25.10 $25.55 $24.99 241,707
2022-01-24 $25.29 $25.43 $24.84 $25.43 $24.87 316,940
2022-01-21 $25.87 $25.94 $25.68 $25.68 $25.12 158,826
2022-01-20 $26.34 $26.42 $26.13 $26.13 $25.56 168,281
2022-01-19 $26.46 $26.51 $26.35 $26.35 $25.77 275,958
2022-01-18 $26.20 $26.27 $26.12 $26.22 $25.65 393,237
2022-01-14 $26.27 $26.41 $26.24 $26.37 $25.79 123,897
2022-01-13 $26.49 $26.51 $26.29 $26.32 $25.74 112,003
2022-01-12 $26.38 $26.42 $26.31 $26.39 $25.81 37,153
2022-01-11 $25.90 $26.16 $25.83 $26.15 $25.58 293,934
2022-01-10 $25.82 $25.93 $25.68 $25.90 $25.33 570,129
2022-01-07 $25.81 $26.00 $25.81 $25.97 $25.40 165,119
2022-01-06 $25.73 $25.82 $25.65 $25.70 $25.14 192,462
2022-01-05 $25.97 $26.07 $25.74 $25.77 $25.21 77,426
2022-01-04 $25.81 $25.97 $25.81 $25.87 $25.30 227,013
2022-01-03 $25.55 $25.70 $25.47 $25.69 $25.13 362,297
2021-12-31 $25.43 $25.49 $25.40 $25.40 $24.84 139,032
2021-12-30 $25.49 $25.56 $25.39 $25.39 $24.83 44,871
2021-12-29 $25.48 $25.55 $25.43 $25.51 $24.95 52,108
2021-12-28 $25.52 $25.60 $25.45 $25.46 $24.90 206,050
2021-12-27 $25.24 $25.54 $25.24 $25.52 $24.96 275,840
2021-12-23 $25.15 $25.26 $25.14 $25.20 $24.65 128,597
2021-12-22 $24.80 $25.05 $24.73 $25.02 $24.47 122,858
2021-12-21 $24.53 $24.70 $24.53 $24.68 $24.14 193,869
2021-12-20 $24.25 $24.34 $24.17 $24.34 $23.81 156,719
2021-12-17 $24.53 $24.58 $24.35 $24.35 $23.82 144,374
2021-12-16 $24.59 $24.68 $24.49 $24.59 $24.05 190,270
2021-12-15 $24.29 $24.42 $24.08 $24.41 $23.88 193,569
2021-12-14 $24.32 $24.46 $24.26 $24.32 $23.79 145,329
2021-12-13 $24.53 $24.53 $24.33 $24.35 $23.82 280,531
2021-12-10 $24.98 $24.98 $24.84 $24.94 $24.08 157,430
2021-12-09 $24.94 $24.95 $24.88 $24.90 $24.04 102,918
2021-12-08 $25.03 $25.09 $25.00 $25.04 $24.18 92,152
2021-12-07 $24.95 $25.09 $24.95 $25.06 $24.20 126,241
2021-12-06 $24.66 $24.80 $24.61 $24.75 $23.90 170,246
2021-12-03 $24.54 $24.55 $24.21 $24.34 $23.50 114,921
2021-12-02 $24.35 $24.56 $24.35 $24.52 $23.67 153,726
2021-12-01 $24.53 $24.65 $24.06 $24.06 $23.23 406,623
2021-11-30 $24.40 $24.46 $24.00 $24.24 $23.40 154,659
2021-11-29 $24.54 $24.56 $24.39 $24.48 $23.64 99,582
2021-11-26 $24.43 $24.43 $24.18 $24.30 $23.46 85,464
2021-11-24 $24.95 $25.07 $24.93 $25.07 $24.20 97,839
2021-11-23 $25.06 $25.14 $25.02 $25.14 $24.27 201,947
2021-11-22 $25.02 $25.13 $24.95 $24.95 $24.09 94,215
2021-11-19 $25.09 $25.11 $24.98 $24.98 $24.12 84,892
2021-11-18 $25.24 $25.30 $25.16 $25.26 $24.39 97,006
2021-11-17 $25.36 $25.36 $25.28 $25.32 $24.45 509,814
2021-11-16 $25.38 $25.41 $25.28 $25.29 $24.42 73,331
2021-11-15 $25.44 $25.48 $25.32 $25.35 $24.48 57,616
2021-11-12 $25.39 $25.45 $25.34 $25.38 $24.50 33,704
2021-11-11 $25.45 $25.52 $25.38 $25.44 $24.56 65,854
2021-11-10 $25.49 $25.51 $25.23 $25.26 $24.39 77,443
2021-11-09 $25.50 $25.50 $25.32 $25.43 $24.55 37,955
2021-11-08 $25.51 $25.57 $25.45 $25.49 $24.61 58,663
2021-11-05 $25.34 $25.39 $25.29 $25.37 $24.49 180,942
2021-11-04 $25.43 $25.43 $25.24 $25.26 $24.39 168,910
2021-11-03 $25.44 $25.60 $25.41 $25.56 $24.68 205,629
2021-11-02 $25.47 $25.53 $25.43 $25.50 $24.62 115,677
2021-11-01 $25.60 $25.71 $25.58 $25.65 $24.76 58,934
2021-10-29 $25.59 $25.59 $25.47 $25.56 $24.68 41,039
2021-10-28 $25.65 $25.78 $25.62 $25.72 $24.83 74,105
2021-10-27 $25.69 $25.80 $25.62 $25.65 $24.76 382,326
2021-10-26 $25.81 $25.85 $25.71 $25.72 $24.83 11,001,634
2021-10-25 $25.59 $25.61 $25.54 $25.57 $24.69 8,371
2021-10-22 $25.59 $25.59 $25.45 $25.55 $24.67 9,582
2021-10-21 $25.57 $25.57 $25.49 $25.53 $24.65 19,649
2021-10-20 $25.58 $25.70 $25.56 $25.68 $24.79 22,697
2021-10-19 $25.56 $25.69 $25.56 $25.64 $24.76 25,697
2021-10-18 $25.39 $25.48 $25.39 $25.42 $24.54 18,532
2021-10-15 $25.59 $25.64 $25.56 $25.60 $24.72 13,673
2021-10-14 $25.44 $25.44 $25.36 $25.41 $24.54 16,456
2021-10-13 $25.03 $25.20 $25.03 $25.20 $24.33 13,857
2021-10-12 $24.91 $25.00 $24.88 $24.92 $24.06 14,851
2021-10-11 $25.01 $25.10 $24.88 $24.90 $24.04 6,532
2021-10-08 $24.88 $24.98 $24.87 $24.92 $24.06 4,493
2021-10-07 $24.75 $24.90 $24.75 $24.83 $23.97 7,253
2021-10-06 $24.48 $24.64 $24.41 $24.64 $23.79 16,804
2021-10-05 $24.74 $24.90 $24.74 $24.85 $23.99 44,962
2021-10-04 $24.73 $24.80 $24.55 $24.71 $23.86 50,294
2021-10-01 $24.63 $24.68 $24.49 $24.68 $23.83 29,839
2021-09-30 $24.69 $24.71 $24.52 $24.52 $23.67 16,097
2021-09-29 $24.57 $24.63 $24.49 $24.52 $23.67 16,034
2021-09-28 $24.69 $24.69 $24.44 $24.55 $23.70 42,933
2021-09-27 $24.93 $25.05 $24.88 $24.96 $24.10 19,079
2021-09-24 $24.90 $24.96 $24.86 $24.86 $24.00 13,116
2021-09-23 $25.06 $25.17 $25.06 $25.13 $24.26 10,125
2021-09-22 $24.89 $25.09 $24.82 $24.84 $23.98 17,230
2021-09-21 $24.69 $24.69 $24.56 $24.58 $23.73 46,067
2021-09-20 $24.23 $24.38 $24.14 $24.31 $23.47 48,688
2021-09-17 $25.02 $25.02 $24.71 $24.73 $23.88 6,262
2021-09-16 $25.15 $25.19 $25.00 $25.14 $24.27 21,088
2021-09-15 $25.09 $25.22 $25.01 $25.17 $24.30 20,652
2021-09-14 $25.40 $25.40 $25.06 $25.08 $24.21 22,613
2021-09-13 $25.23 $25.30 $25.21 $25.27 $24.40 10,783
2021-09-10 $25.23 $25.23 $25.04 $25.04 $24.18 6,492
2021-09-09 $25.14 $25.20 $24.99 $25.08 $24.21 20,808
2021-09-08 $25.23 $25.27 $25.18 $25.19 $24.32 8,646
2021-09-07 $25.52 $25.55 $25.31 $25.34 $24.47 21,615
2021-09-03 $25.53 $25.67 $25.53 $25.56 $24.68 9,551
2021-09-02 $25.53 $25.62 $25.49 $25.53 $24.65 10,418
2021-09-01 $25.40 $25.46 $25.37 $25.38 $24.50 18,264
2021-08-31 $25.30 $25.32 $25.23 $25.23 $24.36 3,172,251
2021-08-30 $25.42 $25.44 $25.32 $25.32 $24.45 27,827
2021-08-27 $25.19 $25.42 $25.19 $25.35 $24.48 13,186
2021-08-26 $25.24 $25.29 $25.16 $25.20 $24.33 589,042
2021-08-25 $25.26 $25.34 $25.18 $25.31 $24.44 12,130
2021-08-24 $24.98 $25.20 $24.97 $25.13 $24.26 14,775
2021-08-23 $25.04 $25.15 $25.04 $25.15 $24.28 8,685
2021-08-20 $24.79 $24.97 $24.79 $24.88 $24.02 32,902
2021-08-19 $24.81 $24.91 $24.74 $24.82 $23.96 34,848
2021-08-18 $25.32 $25.42 $25.24 $25.24 $24.37 26,183
2021-08-17 $25.36 $25.44 $25.16 $25.31 $24.44 20,324
2021-08-16 $25.46 $25.54 $25.31 $25.54 $24.66 53,922
2021-08-13 $25.64 $25.73 $25.64 $25.68 $24.79 12,902
2021-08-12 $25.64 $25.64 $25.57 $25.58 $24.70 3,969
2021-08-11 $25.54 $25.71 $25.54 $25.71 $24.82 9,439
2021-08-10 $25.29 $25.45 $25.29 $25.45 $24.57 8,824
2021-08-09 $25.31 $25.33 $25.25 $25.26 $24.39 9,527
2021-08-06 $25.33 $25.34 $25.27 $25.27 $24.40 6,677
2021-08-05 $25.31 $25.42 $25.31 $25.39 $24.51 10,987
2021-08-04 $25.40 $25.40 $25.27 $25.27 $24.40 13,549
2021-08-03 $25.21 $25.36 $25.12 $25.34 $24.47 18,240
2021-08-02 $25.16 $25.20 $25.00 $25.03 $24.16 18,513
2021-07-30 $25.06 $25.06 $24.92 $24.94 $24.08 6,823
2021-07-29 $25.21 $25.29 $25.14 $25.14 $24.27 15,249
2021-07-28 $24.84 $24.94 $24.79 $24.89 $24.03 264,842
2021-07-27 $24.73 $24.90 $24.65 $24.90 $24.04 14,634
2021-07-26 $24.74 $24.85 $24.74 $24.84 $23.98 13,548
2021-07-23 $24.63 $24.72 $24.60 $24.69 $23.84 19,474
2021-07-22 $24.59 $24.59 $24.40 $24.48 $23.63 41,847
2021-07-21 $24.36 $24.55 $24.36 $24.54 $23.69 18,001
2021-07-20 $23.72 $24.07 $23.68 $24.07 $23.24 21,373
2021-07-19 $24.00 $24.00 $23.75 $23.84 $23.02 107,475
2021-07-16 $24.77 $24.77 $24.50 $24.50 $23.65 17,421
2021-07-15 $24.83 $24.89 $24.67 $24.73 $23.88 14,694
2021-07-14 $25.12 $25.18 $25.02 $25.02 $24.16 20,321
2021-07-13 $25.14 $25.21 $25.06 $25.08 $24.21 24,172
2021-07-12 $25.13 $25.29 $25.13 $25.20 $24.33 13,929
2021-07-09 $24.99 $25.24 $24.93 $25.24 $24.37 20,047
2021-07-08 $24.67 $24.75 $24.54 $24.72 $23.87 22,352
2021-07-07 $25.10 $25.19 $25.06 $25.16 $24.29 29,027
2021-07-06 $25.24 $25.24 $24.90 $25.00 $24.14 26,265
2021-07-02 $24.99 $25.12 $24.97 $25.10 $24.23 37,018
2021-07-01 $25.01 $25.08 $24.93 $25.08 $24.21 17,278
2021-06-30 $24.96 $24.96 $24.75 $24.75 $23.90 52,729
2021-06-29 $25.10 $25.10 $24.96 $25.00 $24.14 8,120
2021-06-28 $25.22 $25.22 $25.04 $25.05 $24.19 8,164
2021-06-25 $25.31 $25.32 $25.24 $25.27 $24.40 14,122
2021-06-24 $25.23 $25.30 $25.16 $25.26 $24.39 16,223
2021-06-23 $25.40 $25.42 $25.14 $25.14 $24.27 15,139
2021-06-22 $25.12 $25.24 $25.04 $25.18 $24.31 13,745
2021-06-21 $24.86 $25.19 $24.86 $25.18 $24.31 17,575
2021-06-18 $24.82 $24.84 $24.67 $24.69 $23.84 37,350
2021-06-17 $25.36 $25.48 $25.25 $25.34 $24.47 16,518
2021-06-16 $25.82 $25.87 $25.51 $25.53 $24.65 14,627
2021-06-15 $25.72 $25.76 $25.67 $25.71 $24.82 13,997
2021-06-14 $25.69 $25.73 $25.63 $25.67 $24.78 13,644
2021-06-11 $25.70 $25.73 $25.61 $25.73 $24.84 13,567
2021-06-10 $25.57 $25.61 $25.52 $25.55 $24.67 38,213
2021-06-09 $25.95 $25.95 $25.87 $25.90 $24.60 28,673
2021-06-08 $26.01 $26.09 $25.99 $26.02 $24.71 22,410
2021-06-07 $26.05 $26.08 $25.96 $25.99 $24.68 32,589
2021-06-04 $25.98 $26.01 $25.91 $25.99 $24.68 46,225
2021-06-03 $25.84 $25.86 $25.74 $25.80 $24.50 11,072
2021-06-02 $25.98 $26.09 $25.93 $26.05 $24.74 8,028
2021-06-01 $26.07 $26.07 $25.86 $25.86 $24.56 22,633
2021-05-28 $25.85 $25.85 $25.72 $25.76 $24.46 26,075
2021-05-27 $25.77 $25.84 $25.67 $25.80 $24.50 100,758
2021-05-26 $25.66 $25.73 $25.63 $25.64 $24.35 16,663
2021-05-25 $25.77 $25.78 $25.58 $25.60 $24.31 54,789
2021-05-24 $25.72 $25.89 $25.72 $25.78 $24.48 39,504
2021-05-21 $25.80 $25.82 $25.63 $25.71 $24.42 16,614
2021-05-20 $25.56 $25.83 $25.56 $25.78 $24.48 14,317
2021-05-19 $25.33 $25.54 $25.29 $25.44 $24.16 11,120
2021-05-18 $25.90 $25.90 $25.70 $25.71 $24.42 40,730
2021-05-17 $25.65 $25.84 $25.64 $25.83 $24.53 32,782
2021-05-14 $25.57 $25.76 $25.57 $25.73 $24.44 55,446
2021-05-13 $25.11 $25.38 $25.11 $25.36 $24.08 56,831
2021-05-12 $25.51 $25.63 $25.28 $25.30 $24.03 46,881
2021-05-11 $25.34 $25.51 $25.29 $25.45 $24.17 28,523
2021-05-10 $26.00 $26.04 $25.80 $25.80 $24.50 12,544
2021-05-07 $25.54 $25.87 $25.54 $25.84 $24.54 22,974
2021-05-06 $25.33 $25.48 $25.18 $25.48 $24.20 23,312
2021-05-05 $25.13 $25.30 $25.10 $25.30 $24.03 12,500
2021-05-04 $24.93 $24.93 $24.74 $24.83 $23.58 20,687
2021-05-03 $25.12 $25.21 $25.04 $25.20 $23.93 27,491
2021-04-30 $25.01 $25.02 $24.74 $24.78 $23.53 12,287
2021-04-29 $25.19 $25.19 $24.98 $25.02 $23.76 13,009
2021-04-28 $24.85 $25.05 $24.85 $24.98 $23.72 15,786
2021-04-27 $24.87 $24.93 $24.83 $24.87 $23.62 19,172
2021-04-26 $24.90 $24.99 $24.88 $24.91 $23.66 29,360
2021-04-23 $24.59 $24.82 $24.59 $24.77 $23.52 33,136
2021-04-22 $24.72 $24.77 $24.57 $24.59 $23.35 17,065
2021-04-21 $24.59 $24.90 $24.59 $24.88 $23.62 28,574
2021-04-20 $24.91 $24.93 $24.60 $24.70 $23.46 60,818
2021-04-19 $25.19 $25.22 $25.12 $25.21 $23.94 23,381
2021-04-16 $24.96 $25.09 $24.89 $25.05 $23.79 82,649
2021-04-15 $24.80 $24.89 $24.79 $24.86 $23.61 24,670
2021-04-14 $24.51 $24.67 $24.51 $24.59 $23.35 29,187
2021-04-13 $24.34 $24.42 $24.34 $24.38 $23.15 13,445
2021-04-12 $24.43 $24.44 $24.34 $24.42 $23.19 35,070
2021-04-09 $24.49 $24.50 $24.43 $24.48 $23.24 19,686
2021-04-08 $24.54 $24.58 $24.44 $24.55 $23.31 26,039
2021-04-07 $24.33 $24.44 $24.32 $24.41 $23.18 18,825
2021-04-06 $24.28 $24.35 $24.18 $24.26 $23.04 17,069
2021-04-05 $24.29 $24.49 $24.28 $24.46 $23.23 72,877
2021-04-01 $23.92 $24.12 $23.92 $24.11 $22.90 20,044
2021-03-31 $23.85 $23.97 $23.82 $23.89 $22.69 102,131
2021-03-30 $23.86 $23.97 $23.84 $23.96 $22.75 18,094
2021-03-29 $23.96 $24.02 $23.85 $23.98 $22.77 25,233
2021-03-26 $23.88 $24.09 $23.87 $24.09 $22.88 19,681
2021-03-25 $23.49 $23.74 $23.41 $23.70 $22.51 65,253
2021-03-24 $23.51 $23.70 $23.51 $23.51 $22.33 14,777
2021-03-23 $23.82 $23.82 $23.55 $23.59 $22.40 31,254
2021-03-22 $23.97 $23.99 $23.87 $23.88 $22.68 26,640
2021-03-19 $23.85 $24.01 $23.75 $23.95 $22.75 27,258
2021-03-18 $24.18 $24.30 $24.07 $24.07 $22.86 16,700
2021-03-17 $24.14 $24.37 $24.09 $24.32 $23.09 17,228
2021-03-16 $24.28 $24.30 $24.15 $24.25 $23.03 13,041
2021-03-15 $24.19 $24.24 $23.95 $24.24 $23.02 98,958
2021-03-12 $24.00 $24.34 $24.00 $24.32 $23.09 37,363
2021-03-11 $24.23 $24.23 $24.06 $24.18 $22.96 300,440
2021-03-10 $24.06 $24.11 $23.93 $24.10 $22.89 318,286
2021-03-09 $24.02 $24.08 $23.95 $23.95 $22.75 24,759
2021-03-08 $23.69 $23.91 $23.56 $23.79 $22.59 49,535
2021-03-05 $23.88 $23.88 $23.50 $23.81 $22.61 21,574
2021-03-04 $23.76 $23.98 $23.45 $23.52 $22.34 61,011
2021-03-03 $23.76 $23.91 $23.63 $23.72 $22.53 46,719
2021-03-02 $23.63 $23.77 $23.63 $23.68 $22.49 81,125
2021-03-01 $23.41 $23.57 $23.36 $23.56 $22.38 85,795
2021-02-26 $23.48 $23.48 $23.12 $23.17 $22.00 59,559
2021-02-25 $24.22 $24.23 $23.58 $23.63 $22.44 59,901
2021-02-24 $23.90 $24.15 $23.83 $24.11 $22.90 65,460
2021-02-23 $23.74 $23.90 $23.55 $23.86 $22.66 37,609
2021-02-22 $23.58 $23.80 $23.58 $23.58 $22.39 41,847
2021-02-19 $23.78 $23.78 $23.56 $23.58 $22.39 38,939
2021-02-18 $23.60 $23.65 $23.45 $23.63 $22.44 21,166
2021-02-17 $23.76 $23.79 $23.63 $23.71 $22.52 32,025
2021-02-16 $23.77 $23.91 $23.77 $23.87 $22.67 49,700
2021-02-12 $22.98 $23.30 $22.98 $23.28 $22.11 33,672
2021-02-11 $22.91 $23.07 $22.86 $22.98 $21.82 63,898
2021-02-10 $23.17 $23.17 $22.87 $22.95 $21.80 47,697
2021-02-09 $22.95 $23.07 $22.87 $23.01 $21.85 30,699
2021-02-08 $22.80 $22.90 $22.77 $22.87 $21.72 37,240
2021-02-05 $22.68 $22.78 $22.59 $22.77 $21.62 25,378
2021-02-04 $22.64 $22.65 $22.58 $22.61 $21.47 27,844
2021-02-03 $22.62 $22.66 $22.57 $22.66 $21.52 10,321
2021-02-02 $22.69 $22.76 $22.57 $22.72 $21.58 29,132
2021-02-01 $22.56 $22.60 $22.43 $22.59 $21.45 49,932
2021-01-29 $22.63 $22.63 $22.15 $22.26 $21.14 47,253
2021-01-28 $22.78 $22.94 $22.76 $22.84 $21.69 57,224
2021-01-27 $22.88 $22.97 $22.65 $22.74 $21.60 40,170
2021-01-26 $23.35 $23.35 $23.20 $23.24 $22.07 29,252
2021-01-25 $23.07 $23.20 $23.00 $23.20 $22.03 25,995
2021-01-22 $23.30 $23.37 $23.21 $23.31 $22.14 28,727
2021-01-21 $23.61 $23.61 $23.44 $23.56 $22.37 11,027
2021-01-20 $23.45 $23.53 $23.35 $23.53 $22.35 29,741
2021-01-19 $23.29 $23.39 $23.21 $23.39 $22.21 21,196
2021-01-15 $23.44 $23.44 $23.21 $23.25 $22.08 24,243
2021-01-14 $23.55 $23.73 $23.52 $23.69 $22.50 20,777
2021-01-13 $23.58 $23.58 $23.40 $23.44 $22.26 50,993
2021-01-12 $23.41 $23.54 $23.37 $23.54 $22.36 35,585
2021-01-11 $23.28 $23.47 $23.28 $23.42 $22.24 46,250
2021-01-08 $23.69 $23.86 $23.61 $23.84 $22.64 75,785
2021-01-07 $23.67 $23.75 $23.60 $23.72 $22.53 846,467
2021-01-06 $23.56 $23.84 $23.52 $23.68 $22.49 57,404
2021-01-05 $22.79 $23.10 $22.77 $23.04 $21.88 99,069
2021-01-04 $23.08 $23.08 $22.56 $22.66 $21.52 355,096
2020-12-31 $22.37 $22.52 $22.30 $22.33 $21.21 48,803
2020-12-30 $22.78 $22.83 $22.61 $22.61 $21.47 89,167
2020-12-29 $22.87 $22.87 $22.63 $22.63 $21.49 37,510
2020-12-28 $22.67 $22.72 $22.46 $22.47 $21.34 63,656
2020-12-24 $22.61 $22.61 $22.37 $22.39 $21.26 20,409
2020-12-23 $22.33 $22.38 $22.25 $22.35 $21.23 48,774
2020-12-22 $21.89 $21.96 $21.81 $21.95 $20.85 34,613
2020-12-21 $21.75 $22.09 $21.57 $22.01 $20.90 45,845
2020-12-18 $22.57 $22.57 $22.34 $22.35 $21.23 32,039
2020-12-17 $22.64 $22.74 $22.63 $22.63 $21.49 83,502
2020-12-16 $22.52 $22.54 $22.43 $22.54 $21.41 19,547
2020-12-15 $22.17 $22.36 $22.01 $22.36 $21.23 29,288
2020-12-14 $22.28 $22.28 $21.98 $21.98 $20.87 65,673
2020-12-11 $22.30 $22.36 $22.23 $22.31 $20.92 71,030
2020-12-10 $22.43 $22.66 $22.43 $22.58 $21.18 70,963
2020-12-09 $22.79 $22.79 $22.50 $22.64 $21.23 26,318
2020-12-08 $22.32 $22.59 $22.32 $22.55 $21.15 32,687
2020-12-07 $22.49 $22.54 $22.39 $22.47 $21.07 22,270
2020-12-04 $22.62 $22.78 $22.62 $22.66 $21.25 26,925
2020-12-03 $22.39 $22.51 $22.33 $22.43 $21.04 326,157
2020-12-02 $22.00 $22.20 $22.00 $22.12 $20.74 74,776
2020-12-01 $21.92 $22.10 $21.90 $22.03 $20.66 380,226
2020-11-30 $21.96 $21.96 $21.44 $21.44 $20.11 849,748
2020-11-27 $21.69 $21.97 $21.69 $21.96 $20.60 323,468
2020-11-25 $21.95 $22.02 $21.85 $21.99 $20.62 14,931
2020-11-24 $21.99 $22.15 $21.93 $22.15 $20.77 16,191
2020-11-23 $21.70 $21.81 $21.58 $21.67 $20.33 12,547
2020-11-20 $21.62 $21.69 $21.57 $21.65 $20.31 8,731
2020-11-19 $21.55 $21.75 $21.47 $21.73 $20.38 284,375
2020-11-18 $21.73 $21.81 $21.54 $21.54 $20.20 3,321
2020-11-17 $21.68 $21.70 $21.50 $21.64 $20.29 8,682
2020-11-16 $21.78 $21.94 $21.75 $21.75 $20.40 10,856
2020-11-13 $21.21 $21.46 $21.21 $21.43 $20.10 3,059
2020-11-12 $21.31 $21.36 $21.09 $21.21 $19.89 280,938
2020-11-11 $21.47 $21.58 $21.47 $21.53 $20.19 44,550
2020-11-10 $21.20 $21.39 $21.20 $21.31 $19.99 10,517
2020-11-09 $21.02 $21.02 $20.73 $20.73 $19.45 10,737
2020-11-06 $19.87 $19.94 $19.84 $19.84 $18.60 4,810
2020-11-05 $19.76 $19.88 $19.72 $19.78 $18.55 9,717
2020-11-04 $19.36 $19.52 $19.34 $19.40 $18.19 3,833
2020-11-03 $19.17 $19.31 $19.13 $19.21 $18.02 5,023
2020-11-02 $18.56 $18.69 $18.54 $18.69 $17.53 22,115
2020-10-30 $18.45 $18.45 $18.32 $18.45 $17.30 42,283
2020-10-29 $18.42 $18.58 $18.42 $18.57 $17.42 10,071
2020-10-28 $18.53 $18.55 $18.36 $18.38 $17.24 17,311
2020-10-27 $19.19 $19.19 $19.05 $19.05 $17.86 3,891
2020-10-26 $19.48 $19.48 $19.15 $19.26 $18.06 4,469
2020-10-23 $19.55 $19.55 $19.46 $19.55 $18.34 2,058
2020-10-22 $19.34 $19.37 $19.34 $19.37 $18.17 636
2020-10-21 $19.40 $19.49 $19.35 $19.35 $18.15 2,952
2020-10-20 $19.49 $19.49 $19.43 $19.43 $18.22 503,882
2020-10-19 $19.53 $19.58 $19.33 $19.33 $18.13 2,840
2020-10-16 $19.46 $19.53 $19.46 $19.51 $18.30 6,639
2020-10-15 $19.19 $19.34 $19.14 $19.34 $18.14 4,890
2020-10-14 $19.76 $19.78 $19.63 $19.65 $18.43 1,980
2020-10-13 $19.92 $19.92 $19.68 $19.72 $18.49 20,576
2020-10-12 $19.95 $20.06 $19.95 $20.06 $18.81 1,502
2020-10-09 $19.91 $20.02 $19.91 $20.02 $18.78 5,640
2020-10-08 $19.73 $19.79 $19.73 $19.78 $18.55 1,889
2020-10-07 $19.58 $19.64 $19.57 $19.63 $18.41 950
2020-10-06 $19.73 $19.74 $19.44 $19.47 $18.26 2,529
2020-10-05 $19.70 $19.76 $19.64 $19.76 $18.53 4,263
2020-10-02 $19.31 $19.52 $19.30 $19.47 $18.26 2,472
2020-10-01 $19.28 $19.35 $19.22 $19.30 $18.10 10,919
2020-09-30 $19.43 $19.43 $19.24 $19.25 $18.05 7,743
2020-09-29 $19.34 $19.34 $19.26 $19.29 $18.09 1,079
2020-09-28 $19.51 $19.51 $19.42 $19.42 $18.22 9,547
2020-09-25 $18.80 $19.05 $18.76 $19.05 $17.87 5,468
2020-09-24 $19.01 $19.04 $18.82 $18.93 $17.75 2,532
2020-09-23 $19.26 $19.26 $18.92 $18.93 $17.75 3,186
2020-09-22 $19.06 $19.08 $18.87 $19.08 $17.90 4,391
2020-09-21 $19.10 $19.10 $18.86 $19.05 $17.86 20,544
2020-09-18 $19.91 $19.91 $19.73 $19.74 $18.51 13,267
2020-09-17 $19.90 $20.00 $19.87 $19.97 $18.73 4,376
2020-09-16 $20.06 $20.18 $20.03 $20.04 $18.79 4,000
2020-09-15 $20.02 $20.02 $19.91 $19.98 $18.74 4,865
2020-09-14 $19.85 $19.85 $19.70 $19.72 $18.50 3,214
2020-09-11 $19.57 $19.69 $19.57 $19.65 $18.43 4,891
2020-09-10 $19.95 $19.95 $19.39 $19.42 $18.21 7,445
2020-09-09 $19.90 $19.94 $19.90 $19.90 $18.66 5,879
2020-09-08 $19.53 $19.75 $19.47 $19.56 $18.35 12,544
2020-09-04 $19.80 $19.83 $19.47 $19.77 $18.55 8,572
2020-09-03 $20.17 $20.22 $19.65 $19.69 $18.47 6,431
2020-09-02 $20.14 $20.25 $20.12 $20.25 $19.00 8,203
2020-09-01 $19.97 $20.09 $19.93 $19.97 $18.73 3,747
2020-08-31 $20.25 $20.33 $20.18 $20.23 $18.98 5,053
2020-08-28 $20.32 $20.33 $20.28 $20.33 $19.07 849
2020-08-27 $20.41 $20.41 $20.20 $20.20 $18.95 1,046
2020-08-26 $20.25 $20.38 $20.25 $20.38 $19.11 5,362
2020-08-25 $20.37 $20.37 $20.15 $20.26 $19.00 3,417
2020-08-24 $20.33 $20.33 $20.26 $20.28 $19.02 14,876
2020-08-21 $19.92 $20.05 $19.92 $20.05 $18.80 7,148
2020-08-20 $20.07 $20.27 $20.03 $20.26 $19.01 6,577
2020-08-19 $20.49 $20.50 $20.28 $20.28 $19.02 4,180
2020-08-18 $20.51 $20.51 $20.43 $20.46 $19.19 4,300
2020-08-17 $20.43 $20.43 $20.41 $20.43 $19.16 4,916
2020-08-14 $20.28 $20.31 $20.19 $20.23 $18.97 2,812
2020-08-13 $20.67 $20.67 $20.45 $20.48 $19.21 8,351
2020-08-12 $20.63 $20.80 $20.63 $20.66 $19.38 2,092
2020-08-11 $20.46 $20.52 $20.28 $20.28 $19.02 15,211
2020-08-10 $20.11 $20.16 $20.05 $20.16 $18.91 7,171
2020-08-07 $19.90 $20.02 $19.90 $20.02 $18.78 3,971
2020-08-06 $20.08 $20.16 $20.05 $20.16 $18.91 3,490
2020-08-05 $20.23 $20.30 $20.15 $20.16 $18.91 9,813
2020-08-04 $19.79 $20.00 $19.79 $19.97 $18.73 2,389
2020-08-03 $19.75 $19.94 $19.71 $19.94 $18.70 11,198
2020-07-31 $19.83 $19.87 $19.43 $19.55 $18.34 26,305
2020-07-30 $19.79 $19.99 $19.65 $19.98 $18.74 13,257
2020-07-29 $20.12 $20.18 $20.10 $20.18 $18.92 2,196
2020-07-28 $19.90 $20.09 $19.90 $19.96 $18.72 14,484
2020-07-27 $19.87 $19.98 $19.85 $19.98 $18.74 199,221
2020-07-24 $19.87 $19.87 $19.80 $19.83 $18.60 6,750
2020-07-23 $20.00 $20.06 $19.93 $19.93 $18.69 4,455
2020-07-22 $20.08 $20.08 $19.93 $20.03 $18.78 8,328
2020-07-21 $20.13 $20.16 $20.08 $20.12 $18.87 2,175
2020-07-20 $20.04 $20.04 $19.93 $20.04 $18.80 5,853
2020-07-17 $19.92 $19.99 $19.92 $19.98 $18.74 8,616
2020-07-16 $19.89 $19.97 $19.89 $19.89 $18.65 5,187
2020-07-15 $20.10 $20.16 $19.96 $20.04 $18.79 6,216
2020-07-14 $19.41 $19.67 $19.40 $19.67 $18.45 7,779
2020-07-13 $19.60 $19.67 $19.40 $19.40 $18.20 10,800
2020-07-10 $19.44 $19.56 $19.44 $19.55 $18.33 4,356
2020-07-09 $19.60 $19.60 $19.27 $19.35 $18.15 13,182
2020-07-08 $19.50 $19.67 $19.50 $19.67 $18.44 1,185
2020-07-07 $19.59 $19.68 $19.48 $19.48 $18.27 4,667
2020-07-06 $19.74 $19.81 $19.74 $19.79 $18.56 2,878
2020-07-02 $19.75 $19.75 $19.57 $19.57 $18.36 3,460
2020-07-01 $19.41 $19.47 $19.39 $19.46 $18.25 7,210
2020-06-30 $19.23 $19.33 $19.11 $19.33 $18.13 32,251
2020-06-29 $19.20 $19.33 $19.19 $19.29 $18.09 1,608
2020-06-26 $19.37 $19.37 $19.10 $19.14 $17.95 2,680
2020-06-25 $19.22 $19.51 $19.17 $19.51 $18.30 4,222
2020-06-24 $19.44 $19.44 $19.14 $19.18 $17.99 5,580
2020-06-23 $19.92 $19.98 $19.87 $19.87 $18.63 4,228
2020-06-22 $19.57 $19.75 $19.57 $19.74 $18.52 111,252
2020-06-19 $19.76 $19.76 $19.40 $19.46 $18.25 2,305
2020-06-18 $19.49 $19.58 $19.46 $19.50 $18.29 3,683
2020-06-17 $19.91 $19.91 $19.73 $19.74 $18.51 10,180
2020-06-16 $19.97 $20.10 $19.70 $19.75 $18.53 9,531
2020-06-15 $19.21 $19.56 $19.21 $19.50 $18.29 11,486
2020-06-12 $19.60 $19.65 $19.07 $19.41 $18.20 3,256
2020-06-11 $19.73 $19.73 $19.02 $19.05 $17.87 5,021
2020-06-10 $20.69 $20.85 $20.69 $20.69 $19.09 2,326
2020-06-09 $20.65 $20.77 $20.65 $20.71 $19.10 3,564
2020-06-08 $21.19 $21.31 $21.08 $21.31 $19.66 5,720
2020-06-05 $21.04 $21.15 $21.00 $21.00 $19.37 38,952
2020-06-04 $20.48 $20.54 $20.46 $20.46 $18.87 7,498
2020-06-03 $20.38 $20.67 $20.38 $20.63 $19.03 49,140
2020-06-02 $20.04 $20.08 $19.96 $20.06 $18.50 4,080
2020-06-01 $19.48 $19.85 $19.47 $19.85 $18.31 4,358
2020-05-29 $19.32 $19.33 $19.09 $19.33 $17.83 11,543
2020-05-28 $19.59 $19.72 $19.51 $19.51 $18.00 7,947
2020-05-27 $19.25 $19.36 $19.16 $19.36 $17.86 3,887
2020-05-26 $19.16 $19.22 $19.12 $19.12 $17.64 4,275
2020-05-22 $18.67 $18.76 $18.62 $18.74 $17.28 3,843
2020-05-21 $19.00 $19.08 $18.82 $18.82 $17.36 14,405
2020-05-20 $18.89 $19.05 $18.89 $18.97 $17.50 2,005
2020-05-19 $18.71 $18.82 $18.63 $18.63 $17.19 3,027
2020-05-18 $18.68 $18.92 $18.67 $18.92 $17.46 17,794
2020-05-15 $18.11 $18.11 $17.94 $18.10 $16.70 18,240
2020-05-14 $17.82 $18.12 $17.65 $18.12 $16.72 9,797
2020-05-13 $18.55 $18.59 $18.25 $18.30 $16.88 7,047
2020-05-12 $18.94 $18.95 $18.56 $18.58 $17.14 11,779
2020-05-11 $18.68 $18.88 $18.68 $18.83 $17.37 6,933
2020-05-08 $18.96 $18.96 $18.89 $18.96 $17.49 11,080
2020-05-07 $18.62 $18.80 $18.61 $18.67 $17.22 24,649
2020-05-06 $18.62 $18.62 $18.34 $18.36 $16.94 12,655
2020-05-05 $18.61 $18.69 $18.49 $18.50 $17.07 3,456
2020-05-04 $18.26 $18.50 $18.26 $18.50 $17.07 14,536
2020-05-01 $18.56 $18.56 $18.34 $18.37 $16.95 11,214
2020-04-30 $19.08 $19.08 $18.79 $18.92 $17.45 11,901
2020-04-29 $19.36 $19.50 $19.32 $19.40 $17.90 6,519
2020-04-28 $19.00 $19.00 $18.81 $18.81 $17.35 3,162
2020-04-27 $18.43 $18.62 $18.39 $18.60 $17.16 9,463
2020-04-24 $18.21 $18.34 $18.09 $18.32 $16.90 7,047
2020-04-23 $18.25 $18.48 $18.14 $18.17 $16.76 517,562
2020-04-22 $18.04 $18.17 $18.02 $18.11 $16.71 3,930
2020-04-21 $17.78 $17.90 $17.61 $17.68 $16.31 7,933
2020-04-20 $18.26 $18.53 $18.15 $18.17 $16.76 12,271
2020-04-17 $18.46 $18.59 $18.30 $18.56 $17.12 207,481
2020-04-16 $17.95 $17.98 $17.80 $17.98 $16.59 8,880
2020-04-15 $17.93 $17.96 $17.78 $17.84 $16.46 13,345
2020-04-14 $18.66 $18.71 $18.55 $18.67 $17.22 6,288
2020-04-13 $18.68 $18.74 $18.39 $18.47 $17.04 7,442
2020-04-09 $18.45 $18.75 $18.43 $18.73 $17.28 26,866
2020-04-08 $17.76 $18.06 $17.72 $17.98 $16.59 6,322
2020-04-07 $18.16 $18.16 $17.70 $17.70 $16.33 19,701
2020-04-06 $17.30 $17.63 $17.30 $17.60 $16.24 12,194
2020-04-03 $16.95 $16.95 $16.73 $16.79 $15.49 41,713
2020-04-02 $17.11 $17.41 $17.07 $17.36 $16.01 12,535
2020-04-01 $17.26 $17.45 $16.87 $16.90 $15.59 57,070
2020-03-31 $17.69 $17.94 $17.57 $17.74 $16.36 193,414
2020-03-30 $17.36 $17.67 $17.28 $17.67 $16.30 21,061
2020-03-27 $17.18 $17.71 $17.00 $17.37 $16.02 23,395
2020-03-26 $17.23 $18.06 $17.20 $17.91 $16.52 275,465
2020-03-25 $16.65 $17.29 $16.36 $16.96 $15.65 21,942
2020-03-24 $15.66 $16.45 $15.65 $16.20 $14.94 15,254
2020-03-23 $14.95 $14.99 $14.50 $14.63 $13.50 17,067
2020-03-20 $15.55 $15.81 $14.83 $14.84 $13.69 36,537
2020-03-19 $14.77 $15.54 $14.53 $15.13 $13.96 262,082
2020-03-18 $15.01 $15.50 $14.57 $14.82 $13.67 25,714
2020-03-17 $15.80 $16.41 $15.19 $16.14 $14.89 14,626
2020-03-16 $15.73 $16.32 $15.47 $15.48 $14.28 48,749
2020-03-13 $17.73 $17.82 $16.61 $17.52 $16.16 166,715
2020-03-12 $17.69 $17.69 $16.80 $17.55 $16.19 174,847
2020-03-11 $19.91 $19.91 $18.98 $19.13 $17.65 30,605
2020-03-10 $20.48 $20.48 $19.71 $20.36 $18.78 47,729
2020-03-09 $20.24 $20.52 $19.57 $19.65 $18.13 82,826
2020-03-06 $21.59 $21.79 $21.45 $21.67 $19.99 41,241
2020-03-05 $22.14 $22.21 $21.93 $21.93 $20.23 27,582
2020-03-04 $22.24 $22.66 $22.16 $22.66 $20.90 9,452
2020-03-03 $22.44 $22.44 $21.65 $21.75 $20.06 30,239
2020-03-02 $21.74 $22.06 $21.59 $22.06 $20.35 69,678
2020-02-28 $21.48 $21.79 $21.27 $21.78 $20.09 827,783
2020-02-27 $22.32 $22.59 $22.01 $22.01 $20.30 285,829
2020-02-26 $22.98 $23.19 $22.86 $22.86 $21.09 511,521
2020-02-25 $23.44 $23.47 $22.93 $22.96 $21.18 513,087
2020-02-24 $23.40 $23.61 $23.40 $23.48 $21.66 23,434
2020-02-21 $24.49 $24.49 $24.36 $24.45 $22.55 4,737
2020-02-20 $24.51 $24.55 $24.41 $24.47 $22.57 4,245
2020-02-19 $24.57 $24.57 $24.51 $24.53 $22.63 5,965
2020-02-18 $24.49 $24.51 $24.43 $24.49 $22.59 5,512
2020-02-14 $24.62 $24.62 $24.53 $24.56 $22.66 4,603
2020-02-13 $24.67 $24.78 $24.61 $24.73 $22.81 12,042
2020-02-12 $24.79 $24.86 $24.76 $24.85 $22.93 528,611
2020-02-11 $24.70 $24.75 $24.63 $24.66 $22.74 12,878
2020-02-10 $24.43 $24.44 $24.39 $24.44 $22.55 5,326
2020-02-07 $24.46 $24.47 $24.37 $24.37 $22.48 2,078
2020-02-06 $24.65 $24.69 $24.62 $24.62 $22.71 3,076
2020-02-05 $24.73 $24.73 $24.64 $24.72 $22.80 9,028
2020-02-04 $24.59 $24.60 $24.51 $24.55 $22.64 7,805
2020-02-03 $24.27 $24.35 $24.17 $24.17 $22.30 61,988
2020-01-31 $24.54 $24.54 $24.31 $24.35 $22.46 1,065,118
2020-01-30 $24.51 $24.75 $24.51 $24.75 $22.83 2,384
2020-01-29 $24.78 $24.80 $24.66 $24.72 $22.80 6,370
2020-01-28 $24.54 $24.76 $24.54 $24.74 $22.82 57,410
2020-01-27 $24.57 $24.66 $24.52 $24.56 $22.66 266,551
2020-01-24 $25.28 $25.28 $25.04 $25.08 $23.14 1,881
2020-01-23 $25.15 $25.15 $25.01 $25.13 $23.18 4,149
2020-01-22 $25.27 $25.27 $25.21 $25.21 $23.26 15,795
2020-01-21 $25.25 $25.25 $25.18 $25.18 $23.23 9,931
2020-01-17 $25.41 $25.41 $25.40 $25.40 $23.43 2,936
2020-01-16 $25.25 $25.27 $25.15 $25.27 $23.31 9,078
2020-01-15 $25.14 $25.25 $25.14 $25.22 $23.26 2,729
2020-01-14 $25.15 $25.19 $25.07 $25.19 $23.24 2,108
2020-01-13 $25.06 $25.12 $25.02 $25.12 $23.17 1,407
2020-01-10 $25.14 $25.21 $25.06 $25.06 $23.12 2,105
2020-01-09 $25.26 $25.26 $25.18 $25.24 $23.28 3,643
2020-01-08 $25.19 $25.28 $25.14 $25.27 $23.31 2,037
2020-01-07 $25.31 $25.31 $25.20 $25.20 $23.25 6,542
2020-01-06 $25.06 $25.39 $25.06 $25.38 $23.41 7,947
2020-01-03 $25.20 $25.33 $25.20 $25.21 $23.26 7,309
2020-01-02 $25.50 $25.50 $25.37 $25.45 $23.48 6,829
2019-12-31 $25.25 $25.37 $25.23 $25.37 $23.40 2,595
2019-12-30 $25.37 $25.41 $25.21 $25.21 $23.25 8,186
2019-12-27 $25.48 $25.48 $25.34 $25.34 $23.38 2,645
2019-12-26 $25.14 $25.22 $25.14 $25.22 $23.26 1,167
2019-12-24 $25.24 $25.24 $25.10 $25.10 $23.15 7,623
2019-12-23 $25.03 $25.03 $24.99 $25.01 $23.07 8,866
2019-12-20 $25.00 $25.12 $24.95 $24.95 $23.02 8,289
2019-12-19 $25.05 $25.05 $24.99 $24.99 $23.05 3,769
2019-12-18 $25.08 $25.08 $25.03 $25.08 $23.14 60,809
2019-12-17 $25.08 $25.14 $25.04 $25.10 $23.15 7,357
2019-12-16 $25.46 $25.58 $25.46 $25.49 $23.51 8,857
2019-12-13 $25.02 $25.04 $24.90 $25.00 $23.06 242,026
2019-12-12 $24.08 $24.39 $24.01 $24.35 $22.46 34,171
2019-12-11 $24.08 $24.21 $24.08 $24.18 $22.31 15,732
2019-12-10 $24.55 $24.72 $24.55 $24.67 $22.24 4,824
2019-12-09 $24.75 $24.75 $24.70 $24.70 $22.27 924
2019-12-06 $24.60 $24.70 $24.59 $24.68 $22.25 35,161
2019-12-05 $24.47 $24.47 $24.39 $24.40 $22.00 1,565
2019-12-04 $24.28 $24.49 $24.28 $24.48 $22.07 11,974
2019-12-03 $24.15 $24.26 $24.06 $24.26 $21.87 1,831
2019-12-02 $24.58 $24.58 $24.45 $24.48 $22.07 6,999
2019-11-29 $24.65 $24.65 $24.65 $24.65 $22.22 276
2019-11-27 $24.76 $24.85 $24.76 $24.85 $22.40 3,528
2019-11-26 $24.65 $24.67 $24.65 $24.67 $22.25 632
2019-11-25 $24.69 $24.72 $24.69 $24.72 $22.28 2,059
2019-11-22 $24.44 $24.44 $24.33 $24.37 $21.97 2,791
2019-11-21 $24.16 $24.22 $24.16 $24.22 $21.84 1,112
2019-11-20 $24.27 $24.27 $24.21 $24.26 $21.87 4,138
2019-11-19 $24.69 $24.69 $24.50 $24.50 $22.09 386
2019-11-18 $24.53 $24.53 $24.46 $24.51 $22.10 2,506
2019-11-15 $24.32 $24.41 $24.32 $24.41 $22.01 851
2019-11-14 $24.32 $24.34 $24.31 $24.34 $21.94 2,464
2019-11-13 $24.26 $24.38 $24.26 $24.38 $21.98 840
2019-11-12 $24.43 $24.43 $24.42 $24.42 $22.02 765
2019-11-11 $24.28 $24.38 $24.28 $24.38 $21.98 2,402
2019-11-08 $24.39 $24.39 $24.33 $24.36 $21.96 1,440
2019-11-07 $24.55 $24.55 $24.50 $24.50 $22.09 3,053
2019-11-06 $24.58 $24.58 $24.51 $24.51 $22.10 12,732
2019-11-05 $24.58 $24.58 $24.54 $24.54 $22.12 1,450
2019-11-04 $24.59 $24.59 $24.48 $24.48 $22.07 6,271
2019-11-01 $24.39 $24.39 $24.34 $24.39 $21.99 1,727
2019-10-31 $24.31 $24.31 $24.18 $24.26 $21.87 5,514
2019-10-30 $24.17 $24.40 $24.17 $24.40 $22.00 3,945
2019-10-29 $24.28 $24.28 $24.24 $24.24 $21.85 928
2019-10-28 $24.29 $24.31 $24.29 $24.31 $21.92 2,150
2019-10-25 $24.13 $24.24 $24.07 $24.21 $21.83 1,513
2019-10-24 $24.40 $24.40 $24.21 $24.21 $21.83 7,899
2019-10-23 $23.99 $24.17 $23.99 $24.17 $21.79 3,220
2019-10-22 $24.07 $24.18 $23.97 $23.97 $21.61 3,298
2019-10-21 $24.00 $24.05 $23.98 $23.98 $21.62 1,948
2019-10-18 $23.87 $23.88 $23.82 $23.87 $21.52 5,860
2019-10-17 $23.84 $23.88 $23.79 $23.88 $21.53 80,172
2019-10-16 $23.72 $23.72 $23.68 $23.69 $21.35 3,006
2019-10-15 $23.35 $23.73 $23.35 $23.69 $21.36 8,417
2019-10-14 $23.25 $23.36 $23.25 $23.34 $21.04 2,446
2019-10-11 $23.51 $23.60 $23.51 $23.55 $21.23 2,188
2019-10-10 $22.63 $22.82 $22.63 $22.80 $20.56 62,889
2019-10-09 $22.60 $22.60 $22.47 $22.56 $20.34 1,375
2019-10-08 $22.46 $22.51 $22.45 $22.46 $20.25 15,434
2019-10-07 $22.75 $22.79 $22.74 $22.75 $20.51 2,661
2019-10-04 $22.58 $22.75 $22.55 $22.75 $20.51 4,633
2019-10-03 $22.44 $22.58 $22.37 $22.58 $20.36 25,293
2019-10-02 $22.70 $22.70 $22.50 $22.50 $20.29 10,773
2019-10-01 $23.30 $23.30 $23.11 $23.11 $20.84 15,616
2019-09-30 $23.48 $23.48 $23.39 $23.43 $21.12 4,397
2019-09-27 $23.45 $23.45 $23.35 $23.38 $21.07 4,435
2019-09-26 $23.39 $23.40 $23.36 $23.37 $21.07 3,826
2019-09-25 $23.15 $23.22 $23.15 $23.19 $20.90 869
2019-09-24 $23.36 $23.39 $23.29 $23.29 $21.00 1,252
2019-09-23 $23.40 $23.40 $23.37 $23.38 $21.08 945
2019-09-20 $23.65 $23.65 $23.49 $23.49 $21.18 1,367
2019-09-19 $23.58 $23.63 $23.55 $23.55 $21.23 69,029
2019-09-18 $23.47 $23.50 $23.47 $23.50 $21.18 1,001
2019-09-17 $23.42 $23.56 $23.41 $23.56 $21.24 1,150
2019-09-16 $23.49 $23.49 $23.41 $23.42 $21.11 3,184
2019-09-13 $23.54 $23.59 $23.50 $23.59 $21.27 1,470
2019-09-12 $23.30 $23.37 $23.29 $23.37 $21.07 238,207
2019-09-11 $23.15 $23.24 $23.15 $23.24 $20.95 1,211
2019-09-10 $23.04 $23.04 $23.01 $23.01 $20.75 936
2019-09-09 $22.88 $22.91 $22.87 $22.91 $20.65 1,069
2019-09-06 $22.96 $22.96 $22.96 $22.96 $20.70 200
2019-09-05 $22.96 $22.96 $22.91 $22.93 $20.67 3,230
2019-09-04 $22.73 $22.83 $22.73 $22.83 $20.58 1,211
2019-09-03 $22.35 $22.47 $22.35 $22.47 $20.25 1,011
2019-08-30 $22.46 $22.48 $22.46 $22.48 $20.27 214
2019-08-29 $22.44 $22.44 $22.24 $22.24 $20.05 237,753
2019-08-28 $22.10 $22.31 $22.10 $22.21 $20.02 1,108
2019-08-27 $22.34 $22.34 $22.24 $22.24 $20.05 2,463
2019-08-26 $22.18 $22.20 $22.09 $22.10 $19.92 2,087
2019-08-23 $22.31 $22.31 $22.10 $22.10 $19.93 381
2019-08-22 $22.36 $22.38 $22.23 $22.29 $20.10 58,719
2019-08-21 $22.31 $22.33 $22.25 $22.29 $20.10 3,366
2019-08-20 $22.08 $22.15 $22.08 $22.11 $19.93 2,485
2019-08-19 $22.22 $22.31 $22.22 $22.25 $20.06 13,615
2019-08-16 $22.08 $22.10 $21.97 $22.09 $19.92 144,823
2019-08-15 $21.88 $21.95 $21.88 $21.93 $19.77 2,464
2019-08-14 $22.01 $22.04 $21.89 $21.89 $19.74 6,474
2019-08-13 $22.07 $22.36 $22.07 $22.35 $20.15 3,467
2019-08-12 $22.33 $22.36 $22.26 $22.28 $20.09 17,400
2019-08-09 $22.46 $22.46 $22.34 $22.34 $20.14 3,194
2019-08-08 $22.36 $22.56 $22.36 $22.56 $20.34 21,129
2019-08-07 $22.15 $22.36 $22.15 $22.34 $20.14 2,221
2019-08-06 $22.30 $22.30 $22.19 $22.24 $20.05 9,931
2019-08-05 $22.42 $22.42 $22.20 $22.21 $20.02 20,011
2019-08-02 $23.05 $23.05 $22.73 $22.82 $20.57 23,047
2019-08-01 $23.14 $23.35 $23.13 $23.14 $20.86 27,904
2019-07-31 $23.51 $23.53 $23.36 $23.36 $21.06 3,106
2019-07-30 $23.70 $23.70 $23.58 $23.58 $21.26 3,576
2019-07-29 $24.01 $24.01 $23.85 $23.86 $21.51 7,307
2019-07-26 $23.82 $23.98 $23.77 $23.79 $21.45 254,971
2019-07-25 $23.77 $23.77 $23.66 $23.69 $21.36 12,082
2019-07-24 $23.76 $23.79 $23.76 $23.79 $21.44 752
2019-07-23 $23.91 $23.91 $23.82 $23.84 $21.49 2,173
2019-07-22 $23.75 $23.76 $23.73 $23.75 $21.42 2,190
2019-07-19 $23.82 $23.82 $23.75 $23.75 $21.41 2,752
2019-07-18 $23.66 $23.79 $23.66 $23.79 $21.45 906
2019-07-17 $23.71 $23.71 $23.66 $23.66 $21.33 1,373
2019-07-16 $23.78 $23.80 $23.72 $23.73 $21.39 5,138
2019-07-15 $23.93 $23.93 $23.88 $23.88 $21.53 555
2019-07-12 $23.86 $23.92 $23.86 $23.88 $21.53 873
2019-07-11 $23.97 $23.97 $23.86 $23.88 $21.53 1,211
2019-07-10 $23.95 $23.95 $23.86 $23.86 $21.51 2,908
2019-07-09 $23.81 $23.85 $23.78 $23.80 $21.46 1,616
2019-07-08 $23.93 $23.93 $23.92 $23.92 $21.57 751
2019-07-05 $23.98 $24.07 $23.98 $24.01 $21.65 1,896
2019-07-03 $24.25 $24.29 $24.25 $24.25 $21.86 1,371
2019-07-02 $24.05 $24.18 $24.05 $24.13 $21.75 7,382
2019-07-01 $24.11 $24.11 $23.98 $23.98 $21.62 22,477
2019-06-28 $23.82 $23.95 $23.82 $23.93 $21.57 2,393
2019-06-27 $23.87 $23.87 $23.76 $23.81 $21.47 2,145
2019-06-26 $23.77 $23.86 $23.77 $23.81 $21.47 7,704
2019-06-25 $23.94 $23.94 $23.75 $23.75 $21.41 7,704
2019-06-24 $23.85 $23.92 $23.85 $23.86 $21.51 922
2019-06-21 $23.79 $23.85 $23.78 $23.85 $21.50 1,489
2019-06-20 $23.88 $23.94 $23.88 $23.90 $21.54 8,124
2019-06-19 $23.65 $23.73 $23.65 $23.73 $21.40 4,117
2019-06-18 $23.61 $23.68 $23.61 $23.65 $21.32 2,492
2019-06-17 $23.39 $23.39 $23.13 $23.35 $21.05 24,808
2019-06-14 $23.41 $23.41 $23.35 $23.36 $21.06 4,779
2019-06-13 $23.64 $23.64 $23.56 $23.58 $21.26 2,555
2019-06-12 $23.69 $23.72 $23.56 $23.56 $21.24 6,403
2019-06-11 $23.89 $23.90 $23.76 $23.81 $21.47 16,620
2019-06-10 $24.17 $24.23 $24.16 $24.16 $21.31 8,112
2019-06-07 $24.13 $24.19 $24.13 $24.14 $21.29 1,290
2019-06-06 $23.84 $23.87 $23.82 $23.87 $21.05 389
2019-06-05 $23.82 $23.82 $23.68 $23.68 $20.88 1,281
2019-06-04 $23.63 $23.70 $23.62 $23.70 $20.90 10,276
2019-06-03 $23.42 $23.44 $23.34 $23.41 $20.65 1,613
2019-05-31 $23.27 $23.35 $23.24 $23.33 $20.58 2,408
2019-05-30 $23.56 $23.56 $23.52 $23.52 $20.74 2,762
2019-05-29 $23.45 $23.45 $23.36 $23.43 $20.67 2,868
2019-05-28 $23.89 $23.89 $23.66 $23.66 $20.87 3,889
2019-05-24 $23.76 $23.90 $23.76 $23.87 $21.05 10,292
2019-05-23 $23.67 $23.67 $23.62 $23.62 $20.83 508
2019-05-22 $23.96 $23.96 $23.92 $23.92 $21.10 475
2019-05-21 $24.15 $24.15 $24.14 $24.14 $21.29 567
2019-05-20 $23.94 $24.05 $23.94 $24.01 $21.17 778
2019-05-17 $24.11 $24.15 $24.11 $24.13 $21.28 763
2019-05-16 $24.31 $24.31 $24.23 $24.23 $21.37 530
2019-05-15 $23.99 $24.14 $23.99 $24.14 $21.29 562
2019-05-14 $23.98 $24.14 $23.98 $24.08 $21.24 3,444
2019-05-13 $24.04 $24.04 $23.85 $23.89 $21.07 3,560
2019-05-10 $24.25 $24.34 $24.25 $24.34 $21.47 1,206
2019-05-09 $24.18 $24.25 $24.11 $24.24 $21.37 14,242
2019-05-08 $24.22 $24.35 $24.22 $24.34 $21.47 2,729
2019-05-07 $24.58 $24.58 $24.34 $24.36 $21.48 21,026
2019-05-06 $24.50 $24.82 $24.50 $24.82 $21.89 878
2019-05-03 $24.89 $25.04 $24.88 $25.04 $22.08 1,227
2019-05-02 $24.65 $24.65 $24.65 $24.65 $21.74 202
2019-05-01 $24.95 $24.95 $24.69 $24.69 $21.78 21,168
2019-04-30 $24.83 $24.95 $24.83 $24.92 $21.98 6,890
2019-04-29 $24.79 $24.81 $24.79 $24.80 $21.87 758
2019-04-26 $24.72 $24.77 $24.68 $24.72 $21.80 2,487
2019-04-25 $24.61 $24.77 $24.61 $24.72 $21.80 867
2019-04-24 $24.91 $24.91 $24.80 $24.80 $21.87 685
2019-04-23 $25.00 $25.02 $24.99 $24.99 $22.04 4,440
2019-04-22 $24.97 $25.02 $24.95 $24.95 $22.00 362
2019-04-18 $24.98 $24.99 $24.96 $24.96 $22.01 750
2019-04-17 $25.10 $25.10 $25.03 $25.03 $22.07 507
2019-04-16 $25.13 $25.13 $24.98 $24.98 $22.03 972
2019-04-15 $25.07 $25.07 $24.99 $25.02 $22.07 2,842
2019-04-12 $24.94 $24.99 $24.94 $24.99 $22.04 3,070
2019-04-11 $24.90 $24.91 $24.87 $24.87 $21.93 6,430
2019-04-10 $24.92 $24.92 $24.88 $24.88 $21.94 1,329
2019-04-09 $24.82 $24.86 $24.81 $24.81 $21.88 735
2019-04-08 $24.99 $24.99 $24.88 $24.95 $22.00 901
2019-04-05 $24.87 $24.89 $24.86 $24.89 $21.95 704
2019-04-04 $24.85 $24.86 $24.84 $24.84 $21.91 1,358
2019-04-03 $24.95 $25.00 $24.94 $24.95 $22.00 15,466
2019-04-02 $24.68 $24.80 $24.68 $24.77 $21.85 5,069
2019-04-01 $24.55 $24.63 $24.48 $24.62 $21.71 19,423
2019-03-29 $24.38 $24.38 $24.22 $24.27 $21.40 31,403
2019-03-28 $24.21 $24.24 $24.20 $24.23 $21.36 2,589
2019-03-27 $24.37 $24.37 $24.22 $24.35 $21.47 3,671
2019-03-26 $24.28 $24.37 $24.28 $24.28 $21.41 1,971
2019-03-25 $24.22 $24.22 $24.10 $24.16 $21.31 9,663
2019-03-22 $24.48 $24.48 $24.28 $24.28 $21.41 1,578
2019-03-21 $24.62 $24.68 $24.61 $24.68 $21.77 42,753
2019-03-20 $24.70 $24.83 $24.65 $24.69 $21.77 5,104
2019-03-19 $24.81 $24.92 $24.79 $24.79 $21.86 3,358
2019-03-18 $24.70 $24.76 $24.70 $24.74 $21.82 1,241
2019-03-15 $24.57 $24.63 $24.52 $24.60 $21.70 2,390
2019-03-14 $24.42 $24.43 $24.35 $24.36 $21.48 15,100
2019-03-13 $24.15 $24.27 $24.15 $24.27 $21.40 651
2019-03-12 $23.95 $24.00 $23.92 $23.93 $21.10 1,231
2019-03-11 $23.82 $23.97 $23.81 $23.97 $21.14 880
2019-03-08 $23.73 $23.76 $23.71 $23.76 $20.95 3,464
2019-03-07 $24.07 $24.07 $23.90 $23.90 $21.08 227,111
2019-03-06 $24.20 $24.20 $24.14 $24.14 $21.29 1,684
2019-03-05 $24.15 $24.15 $24.13 $24.13 $21.28 3,012
2019-03-04 $24.15 $24.15 $23.96 $23.96 $21.13 1,874
2019-03-01 $24.08 $24.08 $23.98 $24.04 $21.20 77,890
2019-02-28 $24.10 $24.10 $23.98 $23.98 $21.15 700
2019-02-27 $24.15 $24.15 $24.10 $24.10 $21.25 826
2019-02-26 $24.06 $24.13 $24.06 $24.13 $21.28 718
2019-02-25 $23.96 $23.96 $23.90 $23.90 $21.08 796
2019-02-22 $23.91 $23.93 $23.87 $23.87 $21.05 1,153
2019-02-21 $23.85 $23.85 $23.81 $23.81 $21.00 16,501
2019-02-20 $23.95 $24.03 $23.94 $24.00 $21.17 18,700
2019-02-19 $23.80 $23.80 $23.80 $23.80 $20.99 0
2019-02-15 $23.58 $23.64 $23.57 $23.64 $20.85 7,544
2019-02-14 $23.40 $23.48 $23.27 $23.30 $20.55 326,466
2019-02-13 $23.50 $23.50 $23.46 $23.47 $20.70 1,726
2019-02-12 $23.27 $23.37 $23.27 $23.37 $20.61 1,599
2019-02-11 $23.28 $23.28 $23.17 $23.20 $20.46 1,050
2019-02-08 $23.24 $23.31 $23.22 $23.31 $20.56 50,698
2019-02-07 $23.50 $23.50 $23.33 $23.33 $20.58 4,362
2019-02-06 $23.57 $23.59 $23.47 $23.47 $20.70 2,761
2019-02-05 $23.48 $23.55 $23.38 $23.53 $20.75 48,363
2019-02-04 $23.32 $23.34 $23.32 $23.34 $20.58 1,128
2019-02-01 $23.25 $23.31 $23.25 $23.29 $20.54 4,864
2019-01-31 $23.24 $23.24 $23.19 $23.19 $20.45 1,982
2019-01-30 $22.98 $23.07 $22.98 $23.07 $20.35 2,160
2019-01-29 $22.88 $22.88 $22.76 $22.76 $20.07 450
2019-01-28 $22.61 $22.66 $22.50 $22.63 $19.96 26,061
2019-01-25 $22.77 $22.77 $22.77 $22.77 $20.08 109
2019-01-24 $22.55 $22.60 $22.55 $22.60 $19.93 3,917
2019-01-23 $22.68 $22.68 $22.68 $22.68 $20.00 99
2019-01-22 $22.62 $22.63 $22.55 $22.55 $19.89 4,213
2019-01-18 $22.83 $22.85 $22.81 $22.81 $20.12 5,762
2019-01-17 $22.50 $22.57 $22.50 $22.57 $19.91 2,947
2019-01-16 $22.45 $22.47 $22.37 $22.39 $19.75 7,432
2019-01-15 $22.39 $22.45 $22.38 $22.45 $19.80 510
2019-01-14 $22.34 $22.45 $22.34 $22.39 $19.75 11,135
2019-01-11 $22.41 $22.49 $22.39 $22.49 $19.83 669
2019-01-10 $22.43 $22.45 $22.40 $22.45 $19.80 6,044
2019-01-09 $22.39 $22.39 $22.36 $22.36 $19.72 300
2019-01-08 $22.22 $22.22 $22.13 $22.19 $19.57 1,882
2019-01-07 $22.00 $22.09 $21.96 $22.06 $19.45 8,917
2019-01-04 $21.78 $22.04 $21.78 $22.02 $19.42 3,298
2019-01-03 $21.41 $21.51 $21.34 $21.43 $18.90 19,576
2019-01-02 $21.26 $21.51 $21.26 $21.51 $18.97 668
2018-12-31 $21.74 $21.74 $21.50 $21.54 $18.99 25,021
2018-12-28 $21.53 $21.73 $21.53 $21.65 $19.10 45,795
2018-12-27 $21.09 $21.26 $20.79 $21.26 $18.75 20,371
2018-12-26 $20.98 $21.47 $20.98 $21.47 $18.93 3,572
2018-12-24 $21.52 $21.52 $21.00 $21.00 $18.52 736
2018-12-21 $21.36 $21.47 $21.28 $21.28 $18.77 12,515
2018-12-20 $21.56 $21.56 $21.34 $21.34 $18.82 24,442
2018-12-19 $21.87 $22.15 $21.67 $21.69 $18.85 443,001
2018-12-18 $21.83 $21.83 $21.69 $21.71 $18.86 6,005
2018-12-17 $21.98 $21.98 $21.72 $21.74 $18.89 219,646
2018-12-14 $22.01 $22.03 $21.94 $21.94 $19.06 410
2018-12-13 $22.18 $22.19 $22.18 $22.19 $19.28 536
2018-12-12 $22.26 $22.31 $22.20 $22.20 $19.29 1,282
2018-12-11 $22.00 $22.02 $21.76 $21.76 $18.91 21,375
2018-12-10 $21.60 $21.85 $21.60 $21.77 $18.92 1,297
2018-12-07 $22.23 $22.23 $22.08 $22.08 $19.18 5,347
2018-12-06 $22.17 $22.17 $21.86 $22.09 $19.19 3,498
2018-12-04 $22.94 $22.95 $22.60 $22.60 $19.64 3,006
2018-12-03 $23.08 $23.22 $23.06 $23.17 $20.13 31,586
2018-11-30 $22.82 $22.83 $22.76 $22.82 $19.83 2,711
2018-11-29 $23.04 $23.11 $22.90 $23.01 $19.99 83,867
2018-11-28 $22.92 $23.16 $22.92 $23.16 $20.12 1,075
2018-11-27 $23.11 $23.11 $23.11 $23.11 $20.08 75
2018-11-26 $23.12 $23.12 $23.11 $23.11 $20.08 600
2018-11-23 $23.02 $23.02 $23.02 $23.02 $20.00 3,709
2018-11-21 $22.99 $23.02 $22.97 $23.02 $20.00 3,709
2018-11-20 $22.68 $22.82 $22.68 $22.82 $19.83 873
2018-11-19 $23.09 $23.09 $22.97 $22.97 $19.96 14,318
2018-11-16 $23.10 $23.13 $23.10 $23.13 $20.10 1,405
2018-11-15 $22.91 $23.18 $22.86 $23.18 $20.14 8,865
2018-11-14 $23.53 $23.56 $23.33 $23.56 $20.47 3,550
2018-11-13 $23.35 $23.35 $23.34 $23.34 $20.28 1,000
2018-11-12 $23.49 $23.49 $23.22 $23.23 $20.19 8,606
2018-11-09 $23.84 $23.84 $23.84 $23.84 $20.71 11
2018-11-08 $23.98 $23.98 $23.84 $23.84 $20.71 3,004
2018-11-07 $23.99 $23.99 $23.91 $23.93 $20.79 1,189
2018-11-06 $23.60 $23.63 $23.58 $23.58 $20.49 2,617
2018-11-05 $23.74 $23.74 $23.70 $23.71 $20.60 12,711
2018-11-02 $23.63 $23.63 $23.63 $23.63 $20.53 1,190
2018-11-01 $23.53 $23.70 $23.43 $23.70 $20.59 122,230
2018-10-31 $23.27 $23.27 $23.24 $23.24 $20.19 350
2018-10-30 $22.98 $22.98 $22.98 $22.98 $19.97 100
2018-10-29 $22.76 $22.76 $22.76 $22.76 $19.78 73
2018-10-26 $22.66 $22.76 $22.66 $22.76 $19.78 322
2018-10-25 $22.84 $22.91 $22.84 $22.91 $19.91 450
2018-10-24 $23.13 $23.13 $22.96 $22.96 $19.95 1,826
2018-10-23 $23.15 $23.24 $23.10 $23.24 $20.19 1,696
2018-10-22 $23.57 $23.57 $23.37 $23.37 $20.31 2,500
2018-10-19 $23.40 $23.40 $23.40 $23.40 $20.33 0
2018-10-18 $23.40 $23.40 $23.40 $23.40 $20.33 200
2018-10-17 $23.71 $23.71 $23.71 $23.71 $20.60 200
2018-10-16 $23.63 $23.63 $23.63 $23.63 $20.53 0
2018-10-15 $23.63 $23.63 $23.63 $23.63 $20.53 100
2018-10-12 $23.61 $23.64 $23.43 $23.64 $20.54 3,920
2018-10-11 $23.63 $23.63 $23.63 $23.63 $20.53 4,024
2018-10-10 $24.04 $24.04 $24.04 $24.04 $20.89 150
2018-10-09 $24.28 $24.32 $24.28 $24.28 $21.10 1,614
2018-10-08 $24.22 $24.30 $24.22 $24.30 $21.11 410
2018-10-05 $24.54 $24.54 $24.42 $24.53 $21.31 670
2018-10-04 $24.73 $24.73 $24.61 $24.69 $21.45 4,654
2018-10-03 $24.90 $24.90 $24.90 $24.90 $21.63 252
2018-10-02 $24.79 $24.80 $24.77 $24.80 $21.55 1,978
2018-10-01 $24.95 $24.95 $24.95 $24.95 $21.68 200
2018-09-28 $25.19 $25.19 $25.19 $25.19 $21.89 140
2018-09-27 $25.27 $25.27 $25.19 $25.19 $21.89 389
2018-09-26 $25.18 $25.18 $25.18 $25.18 $21.88 100
2018-09-25 $24.99 $24.99 $24.99 $24.99 $21.71 0
2018-09-24 $24.99 $24.99 $24.99 $24.99 $21.71 0
2018-09-21 $24.99 $24.99 $24.99 $24.99 $21.71 100
2018-09-20 $25.05 $25.05 $25.05 $25.05 $21.77 100
2018-09-19 $24.67 $24.67 $24.65 $24.65 $21.42 500
2018-09-18 $24.52 $24.54 $24.50 $24.54 $21.32 3,223
2018-09-17 $24.40 $24.40 $24.40 $24.40 $21.20 0
2018-09-14 $24.40 $24.40 $24.40 $24.40 $21.20 0
2018-09-13 $24.40 $24.40 $24.40 $24.40 $21.20 100
2018-09-12 $24.21 $24.21 $24.21 $24.21 $21.04 0
2018-09-11 $24.21 $24.21 $24.21 $24.21 $21.04 2
2018-09-10 $24.21 $24.21 $24.21 $24.21 $21.04 12
2018-09-07 $24.21 $24.21 $24.21 $24.21 $21.04 2
2018-09-06 $24.17 $24.21 $24.17 $24.21 $21.04 300
2018-09-05 $24.43 $24.43 $24.26 $24.36 $21.17 3,097
2018-09-04 $24.39 $24.39 $24.35 $24.39 $21.19 918
2018-08-31 $24.59 $24.59 $24.59 $24.59 $21.37 281
2018-08-30 $25.02 $25.02 $24.91 $24.91 $21.64 355
2018-08-29 $25.12 $25.12 $25.12 $25.12 $21.83 101
2018-08-28 $24.95 $25.08 $24.95 $25.07 $21.78 115,529
2018-08-27 $24.96 $25.08 $24.96 $25.05 $21.77 1,201
2018-08-24 $24.78 $24.78 $24.78 $24.78 $21.53 200
2018-08-23 $24.82 $24.82 $24.61 $24.62 $21.39 884
2018-08-22 $24.90 $24.90 $24.89 $24.89 $21.63 303
2018-08-21 $24.81 $24.81 $24.81 $24.81 $21.56 212
2018-08-20 $24.68 $24.69 $24.68 $24.69 $21.45 1,071
2018-08-17 $24.51 $24.51 $24.51 $24.51 $21.30 201
2018-08-16 $24.42 $24.43 $24.40 $24.40 $21.20 1,150
2018-08-15 $24.19 $24.23 $24.19 $24.23 $21.05 480
2018-08-14 $24.65 $24.65 $24.65 $24.65 $21.42 241
2018-08-13 $24.78 $24.78 $24.68 $24.74 $21.50 552
2018-08-10 $24.84 $24.84 $24.84 $24.84 $21.58 140
2018-08-09 $25.26 $25.26 $25.23 $25.23 $21.92 461
2018-08-08 $25.29 $25.29 $25.29 $25.29 $21.97 1,175
2018-08-07 $25.23 $25.23 $25.23 $25.23 $21.92 211
2018-08-06 $25.05 $25.05 $25.05 $25.05 $21.77 297
2018-08-03 $25.15 $25.23 $25.15 $25.23 $21.92 450
2018-08-02 $25.03 $25.07 $24.94 $25.07 $21.78 105,851
2018-08-01 $25.42 $25.42 $25.42 $25.42 $22.09 358
2018-07-31 $25.82 $25.82 $25.68 $25.68 $22.31 1,500
2018-07-30 $25.54 $25.54 $25.52 $25.52 $22.17 448
2018-07-27 $25.45 $25.45 $25.45 $25.45 $22.11 100
2018-07-26 $25.45 $25.45 $25.42 $25.42 $22.09 468
2018-07-25 $25.55 $25.55 $25.55 $25.55 $22.20 0
2018-07-24 $25.54 $25.58 $25.54 $25.55 $22.20 5,490
2018-07-23 $25.44 $25.44 $25.44 $25.44 $22.10 0
2018-07-20 $25.44 $25.44 $25.44 $25.44 $22.10 0
2018-07-19 $25.44 $25.44 $25.44 $25.44 $22.10 0
2018-07-18 $25.44 $25.44 $25.44 $25.44 $22.10 80
2018-07-17 $25.44 $25.44 $25.44 $25.44 $22.10 600
2018-07-16 $25.51 $25.51 $25.51 $25.51 $22.16 101
2018-07-13 $25.66 $25.66 $25.66 $25.66 $22.30 127
2018-07-12 $25.64 $25.64 $25.64 $25.64 $22.28 101
2018-07-11 $25.42 $25.42 $25.36 $25.36 $22.03 826
2018-07-10 $25.83 $25.83 $25.83 $25.83 $22.44 104
2018-07-09 $25.80 $25.80 $25.80 $25.80 $22.42 100
2018-07-06 $25.45 $25.58 $25.44 $25.58 $22.23 5,075
2018-07-05 $25.54 $25.54 $25.41 $25.49 $22.15 9,338
2018-07-03 $25.14 $25.14 $25.14 $25.14 $21.84 0
2018-07-02 $25.14 $25.14 $25.14 $25.14 $21.84 200
2018-06-29 $25.53 $25.54 $25.53 $25.54 $22.19 3,559
2018-06-28 $25.19 $25.28 $25.19 $25.28 $21.97 50,401
2018-06-27 $25.33 $25.33 $25.33 $25.33 $22.01 2,590
2018-06-26 $25.27 $25.27 $25.25 $25.27 $21.96 2,508
2018-06-25 $25.80 $25.80 $25.80 $25.80 $22.42 0
2018-06-22 $25.80 $25.80 $25.80 $25.80 $22.42 100
2018-06-21 $25.47 $25.47 $25.47 $25.47 $22.13 0
2018-06-20 $25.45 $25.49 $25.44 $25.47 $22.13 6,200
2018-06-19 $25.75 $25.75 $25.75 $25.75 $21.92 600
2018-06-18 $26.07 $26.07 $26.07 $26.07 $22.20 517
2018-06-15 $26.25 $26.25 $26.25 $26.25 $22.35 100
2018-06-14 $26.62 $26.62 $26.62 $26.62 $22.66 100
2018-06-13 $26.67 $26.67 $26.67 $26.67 $22.71 2
2018-06-12 $26.67 $26.67 $26.67 $26.67 $22.71 1,000
2018-06-11 $26.62 $26.62 $26.62 $26.62 $22.66 9
2018-06-08 $26.63 $26.63 $26.62 $26.62 $22.66 401
2018-06-07 $26.55 $26.55 $26.55 $26.55 $22.60 2
2018-06-06 $26.55 $26.56 $26.55 $26.55 $22.60 720
2018-06-05 $26.45 $26.47 $26.45 $26.47 $22.54 928
2018-06-04 $26.41 $26.41 $26.41 $26.41 $22.49 0
2018-06-01 $26.41 $26.41 $26.41 $26.41 $22.49 2
2018-05-31 $26.41 $26.41 $26.41 $26.41 $22.49 0
2018-05-30 $26.41 $26.41 $26.41 $26.41 $22.49 0
2018-05-29 $26.41 $26.41 $26.41 $26.41 $22.49 0
2018-05-25 $26.43 $26.43 $26.41 $26.41 $22.49 411
2018-05-24 $26.90 $26.90 $26.90 $26.90 $22.90 0
2018-05-23 $26.90 $26.90 $26.90 $26.90 $22.90 22
2018-05-22 $26.90 $26.90 $26.90 $26.90 $22.90 0
2018-05-21 $26.90 $26.90 $26.90 $26.90 $22.90 0
2018-05-18 $26.90 $26.90 $26.90 $26.90 $22.90 20,004
2018-05-17 $26.79 $26.79 $26.79 $26.79 $22.81 0
2018-05-16 $26.79 $26.79 $26.79 $26.79 $22.81 0
2018-05-15 $26.79 $26.79 $26.79 $26.79 $22.81 600
2018-05-14 $26.11 $26.11 $26.11 $26.11 $22.23 0
2018-05-11 $26.11 $26.11 $26.11 $26.11 $22.23 0
2018-05-10 $26.11 $26.11 $26.11 $26.11 $22.23 0
2018-05-09 $26.11 $26.11 $26.11 $26.11 $22.23 0
2018-05-08 $26.11 $26.11 $26.11 $26.11 $22.23 0
2018-05-07 $26.11 $26.11 $26.11 $26.11 $22.23 0
2018-05-04 $26.11 $26.11 $26.11 $26.11 $22.23 38,000
2018-05-03 $26.29 $26.29 $26.29 $26.29 $22.38 0
2018-05-02 $26.30 $26.30 $26.23 $26.29 $22.38 1,154
2018-05-01 $26.42 $26.42 $26.42 $26.42 $22.49 0
2018-04-30 $26.42 $26.42 $26.42 $26.42 $22.49 100
2018-04-27 $26.50 $26.50 $26.50 $26.50 $22.56 200
2018-04-26 $26.54 $26.54 $26.52 $26.52 $22.58 1,728
2018-04-25 $26.40 $26.40 $26.40 $26.40 $22.48 1
2018-04-24 $26.40 $26.40 $26.40 $26.40 $22.48 0
2018-04-23 $26.40 $26.40 $26.40 $26.40 $22.48 100
2018-04-20 $26.44 $26.44 $26.42 $26.43 $22.50 500
2018-04-19 $26.44 $26.44 $26.44 $26.44 $22.51 1
2018-04-18 $26.44 $26.44 $26.44 $26.44 $22.51 14
2018-04-17 $26.44 $26.44 $26.44 $26.44 $22.51 100
2018-04-16 $26.40 $26.40 $26.40 $26.40 $22.48 0
2018-04-13 $26.40 $26.40 $26.40 $26.40 $22.48 0
2018-04-12 $26.35 $26.40 $26.35 $26.40 $22.48 350
2018-04-11 $26.34 $26.35 $26.34 $26.35 $22.43 6,734
2018-04-10 $25.97 $25.97 $25.97 $25.97 $22.11 0
2018-04-09 $25.97 $25.97 $25.97 $25.97 $22.11 300
2018-04-06 $25.71 $25.71 $25.71 $25.71 $21.89 255
2018-04-05 $25.78 $25.78 $25.78 $25.78 $21.95 200
2018-04-04 $25.24 $25.45 $25.24 $25.45 $21.67 432
2018-04-03 $25.30 $25.30 $25.30 $25.30 $21.54 100
2018-04-02 $25.35 $25.35 $25.04 $25.08 $21.35 950
2018-03-29 $25.35 $25.35 $25.35 $25.35 $21.58 200
2018-03-28 $25.29 $25.41 $25.25 $25.25 $21.50 7,300
2018-03-27 $24.93 $24.93 $24.93 $24.93 $21.22 11,700
2018-03-26 $25.20 $25.20 $24.93 $24.93 $21.22 11,708
2018-03-23 $25.38 $25.38 $25.38 $25.38 $21.61 0
2018-03-22 $25.38 $25.38 $25.38 $25.38 $21.61 0
2018-03-21 $25.38 $25.38 $25.38 $25.38 $21.61 0
2018-03-20 $25.38 $25.38 $25.38 $25.38 $21.61 0
2018-03-19 $25.38 $25.38 $25.38 $25.38 $21.61 0
2018-03-16 $25.44 $25.44 $25.38 $25.38 $21.61 350
2018-03-15 $25.38 $25.38 $25.38 $25.38 $21.61 100
2018-03-14 $25.51 $25.51 $25.51 $25.51 $21.71 0
2018-03-13 $25.51 $25.51 $25.51 $25.51 $21.71 5
2018-03-12 $25.51 $25.51 $25.51 $25.51 $21.71 0
2018-03-09 $25.51 $25.51 $25.51 $25.51 $21.71 200
2018-03-08 $25.27 $25.27 $25.27 $25.27 $21.51 0
2018-03-07 $25.27 $25.27 $25.27 $25.27 $21.51 700
2018-03-06 $25.33 $25.33 $25.33 $25.33 $21.57 100
2018-03-05 $25.00 $25.00 $25.00 $25.00 $21.28 19
2018-03-02 $25.00 $25.00 $25.00 $25.00 $21.28 0
2018-03-01 $25.11 $25.11 $25.00 $25.00 $21.28 10,517
2018-02-28 $25.23 $25.23 $25.23 $25.23 $21.48 101
2018-02-27 $25.61 $25.61 $25.61 $25.61 $21.80 200
2018-02-26 $25.86 $25.86 $25.86 $25.86 $22.02 200
2018-02-23 $25.83 $25.83 $25.83 $25.83 $21.99 200
2018-02-22 $25.93 $25.93 $25.93 $25.93 $22.08 1
2018-02-21 $25.93 $25.93 $25.93 $25.93 $22.08 0
2018-02-20 $25.93 $25.93 $25.93 $25.93 $22.08 0
2018-02-16 $26.07 $26.07 $25.93 $25.93 $22.08 300
2018-02-15 $25.26 $25.26 $25.26 $25.26 $21.51 0
2018-02-14 $25.26 $25.26 $25.26 $25.26 $21.51 0
2018-02-13 $25.26 $25.26 $25.26 $25.26 $21.51 100
2018-02-12 $24.98 $24.98 $24.98 $24.98 $21.27 0
2018-02-09 $24.98 $24.98 $24.98 $24.98 $21.27 214
2018-02-08 $25.58 $25.58 $25.00 $25.00 $21.28 795
2018-02-07 $25.44 $25.47 $25.44 $25.47 $21.68 289
2018-02-06 $25.33 $25.61 $25.30 $25.61 $21.80 734
2018-02-05 $26.95 $26.95 $26.95 $26.95 $22.94 0
2018-02-02 $26.95 $26.95 $26.95 $26.95 $22.94 0
2018-02-01 $26.95 $26.95 $26.95 $26.95 $22.94 400
2018-01-31 $27.04 $27.04 $27.03 $27.03 $23.01 895
2018-01-30 $27.15 $27.15 $27.15 $27.15 $23.11 528
2018-01-29 $27.38 $27.38 $27.38 $27.38 $23.31 0
2018-01-26 $27.38 $27.38 $27.38 $27.38 $23.31 0
2018-01-25 $27.38 $27.38 $27.38 $27.38 $23.31 0
2018-01-24 $27.53 $27.56 $27.38 $27.38 $23.31 589
2018-01-23 $27.34 $27.34 $27.34 $27.34 $23.28 180
2018-01-22 $27.05 $27.05 $27.05 $27.05 $23.03 0
2018-01-19 $27.05 $27.05 $27.05 $27.05 $23.03 0
2018-01-18 $26.96 $27.05 $26.96 $27.05 $23.03 1,550
2018-01-17 $26.96 $26.96 $26.96 $26.96 $22.95 28
2018-01-16 $26.95 $26.96 $26.95 $26.96 $22.95 450
2018-01-12 $26.57 $26.57 $26.57 $26.57 $22.62 0
2018-01-11 $26.57 $26.57 $26.57 $26.57 $22.62 200
2018-01-10 $26.43 $26.43 $26.43 $26.43 $22.50 0
2018-01-09 $26.41 $26.43 $26.41 $26.43 $22.50 203
2018-01-08 $26.39 $26.39 $26.39 $26.39 $22.47 50
2018-01-05 $26.39 $26.39 $26.39 $26.39 $22.47 200
2018-01-04 $25.24 $25.24 $25.24 $25.24 $21.49 0
2018-01-03 $25.24 $25.24 $25.24 $25.24 $21.49 0
2018-01-02 $25.24 $25.24 $25.24 $25.24 $21.49 0
2017-12-29 $25.24 $25.24 $25.24 $25.24 $21.49 1
2017-12-28 $25.24 $25.24 $25.24 $25.24 $21.49 0
2017-12-27 $25.24 $25.24 $25.24 $25.24 $21.49 0
2017-12-26 $25.24 $25.24 $25.24 $25.24 $21.49 0
2017-12-22 $25.24 $25.24 $25.24 $25.24 $21.49 0
2017-12-21 $25.24 $25.24 $25.24 $25.24 $21.49 0
2017-12-20 $25.24 $25.24 $25.24 $25.24 $21.49 0
2017-12-19 $25.24 $25.24 $25.24 $25.24 $21.40 0
2017-12-18 $25.24 $25.24 $25.24 $25.24 $21.40 0
2017-12-15 $25.24 $25.24 $25.24 $25.24 $21.40 0
2017-12-14 $25.24 $25.24 $25.24 $25.24 $21.40 0
2017-12-13 $25.24 $25.24 $25.24 $25.24 $21.40 0
2017-12-12 $25.24 $25.24 $25.24 $25.24 $21.40 0
2017-12-11 $25.24 $25.24 $25.24 $25.24 $21.40 300
2017-12-08 $25.18 $25.18 $25.18 $25.18 $21.34 200
2017-12-07 $24.94 $24.94 $24.94 $24.94 $21.14 1
2017-12-06 $24.94 $24.94 $24.94 $24.94 $21.14 200
2017-12-05 $24.97 $24.97 $24.97 $24.97 $21.17 200
2017-12-04 $25.03 $25.03 $25.03 $25.03 $21.22 200
2017-12-01 $25.10 $25.10 $25.10 $25.10 $21.28 356
2017-11-30 $25.15 $25.15 $25.15 $25.15 $21.32 0
2017-11-29 $25.15 $25.15 $25.15 $25.15 $21.32 100
2017-11-28 $25.20 $25.20 $25.20 $25.20 $21.36 100
2017-11-27 $25.09 $25.09 $25.09 $25.09 $21.27 0
2017-11-24 $25.09 $25.09 $25.09 $25.09 $21.27 200
2017-11-22 $25.05 $25.05 $25.05 $25.05 $21.23 200
2017-11-21 $24.85 $24.85 $24.85 $24.85 $21.07 200
2017-11-20 $24.78 $24.78 $24.78 $24.78 $21.01 200
2017-11-17 $24.70 $24.73 $24.70 $24.73 $20.96 637
2017-11-16 $24.71 $24.71 $24.71 $24.71 $20.95 100
2017-11-15 $24.56 $24.57 $24.56 $24.57 $20.83 303
2017-11-14 $24.61 $24.68 $24.61 $24.68 $20.92 483
2017-11-13 $24.58 $24.58 $24.57 $24.57 $20.83 1,070
2017-11-10 $24.86 $24.86 $24.86 $24.86 $21.07 200
2017-11-09 $24.85 $24.90 $24.85 $24.90 $21.11 500
2017-11-08 $24.91 $24.98 $24.91 $24.98 $21.18 700
2017-11-07 $25.06 $25.06 $25.06 $25.06 $21.24 120
2017-11-06 $25.07 $25.07 $25.07 $25.07 $21.25 101

Franklin FTSE United Kingdom ETF (FLGB) News Headlines

Recent Franklin FTSE United Kingdom ETF (FLGB) News
Similar Companies to Franklin FTSE United Kingdom ETF (FLGB) 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.