Franklin FTSE Germany ETF (FLGR) Exchange: NYSE ARCA

Data as of May 2, 2025

$29.37 ($0.07) 0.24%

Franklin FTSE Germany ETF - Daily Information
Click for more stock information on Franklin FTSE Germany ETF.
Daily Information Data
Date May 2, 2025
Open $29.32
Previous Close $29.37
High $29.53
Low $29.20
Adjusted Open $29.32
Previous Adjusted Close $29.37
Adjusted High $29.53
Adjusted Low $29.20

About Franklin FTSE Germany ETF (FLGR)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Germany Capped Index and in depositary receipts representing such securities. The FTSE Germany 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 Germany Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Germany Capped Index’s weight. The FTSE Germany Capped Index is based on the FTSE Germany Index and is designed to measure the performance of German large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Germany 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 Germany Capped Index was comprised of 84 securities with capitalizations ranging from $1.88 billion to $150.70 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 Germany 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 Germany 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 Germany Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Germany Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Germany 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 Germany Capped Index, but may not track the FTSE Germany Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Germany 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 Germany Capped Index, including securities that resemble those included in the FTSE Germany 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 Germany Capped Index is concentrated.

Historical Stock Data for Franklin FTSE Germany ETF (FLGR)

Date Open High Low Close Adj.Close Volume
2025-04-16 $29.32 $29.53 $29.20 $29.37 $29.37 35,421
2025-04-15 $29.22 $29.39 $29.17 $29.30 $29.30 15,318
2025-04-14 $29.45 $29.45 $28.84 $29.05 $29.05 25,214
2025-04-11 $28.08 $28.78 $28.08 $28.75 $28.75 15,660
2025-04-10 $28.12 $28.31 $27.50 $28.13 $28.13 17,358
2025-04-09 $26.50 $28.64 $26.21 $28.64 $28.64 24,602
2025-04-08 $27.02 $27.15 $25.87 $26.16 $26.16 37,184
2025-04-07 $26.24 $27.27 $26.08 $26.44 $26.44 22,818
2025-04-04 $27.95 $28.00 $27.06 $27.06 $27.06 23,994
2025-04-03 $29.42 $29.44 $28.91 $28.97 $28.97 14,723
2025-04-02 $29.25 $29.46 $29.25 $29.46 $29.46 8,162
2025-04-01 $29.38 $29.48 $29.20 $29.36 $29.36 17,618
2025-03-31 $29.04 $29.28 $28.87 $29.27 $29.27 24,528
2025-03-28 $29.56 $29.62 $29.38 $29.52 $29.52 15,818
2025-03-27 $29.50 $29.73 $29.50 $29.62 $29.62 14,203
2025-03-26 $30.00 $30.06 $29.53 $29.57 $29.57 21,677
2025-03-25 $30.27 $30.32 $30.12 $30.29 $30.29 18,711
2025-03-24 $30.14 $30.14 $29.86 $29.96 $29.96 46,007
2025-03-21 $29.91 $30.07 $29.83 $30.06 $30.06 23,133
2025-03-20 $30.20 $30.34 $30.04 $30.27 $30.27 23,953
2025-03-19 $30.71 $30.83 $30.60 $30.77 $30.77 25,800
2025-03-18 $30.96 $31.00 $30.81 $30.97 $30.97 23,930
2025-03-17 $30.44 $30.79 $30.44 $30.74 $30.74 16,915
2025-03-14 $30.29 $30.44 $30.22 $30.41 $30.41 18,959
2025-03-13 $29.69 $29.74 $29.50 $29.60 $29.60 12,917
2025-03-12 $30.03 $30.04 $29.85 $29.95 $29.95 16,858
2025-03-11 $30.03 $30.03 $29.50 $29.77 $29.77 14,688
2025-03-10 $30.04 $30.04 $29.56 $29.73 $29.73 39,159
2025-03-07 $30.25 $30.57 $30.16 $30.57 $30.57 27,482
2025-03-06 $30.47 $30.89 $30.34 $30.42 $30.42 57,180
2025-03-05 $29.96 $30.45 $29.96 $30.39 $30.39 24,369
2025-03-04 $28.66 $29.23 $28.37 $29.11 $29.11 5,206
2025-03-03 $29.41 $29.47 $29.04 $29.14 $29.14 13,359
2025-02-28 $28.33 $28.49 $28.08 $28.33 $28.33 3,623
2025-02-27 $28.59 $28.59 $28.30 $28.30 $28.30 6,098
2025-02-26 $28.95 $29.12 $28.89 $28.89 $28.89 3,008
2025-02-25 $28.72 $28.87 $28.56 $28.81 $28.81 6,479
2025-02-24 $28.54 $28.55 $28.38 $28.38 $28.38 10,933
2025-02-21 $28.37 $28.37 $28.20 $28.20 $28.20 2,270
2025-02-20 $28.46 $28.46 $28.32 $28.46 $28.46 2,917
2025-02-19 $28.50 $28.52 $28.31 $28.37 $28.37 7,777
2025-02-18 $29.03 $29.11 $28.92 $28.93 $28.93 154,689
2025-02-14 $28.74 $28.74 $28.68 $28.68 $28.68 5,835
2025-02-13 $28.54 $28.54 $28.54 $28.54 $28.54 483
2025-02-12 $27.69 $28.15 $27.69 $28.07 $28.07 5,536
2025-02-11 $27.67 $27.81 $27.64 $27.81 $27.81 1,208
2025-02-10 $27.32 $27.43 $27.32 $27.38 $27.38 10,929
2025-02-07 $27.51 $27.51 $27.22 $27.24 $27.24 1,250
2025-02-06 $27.55 $27.57 $27.53 $27.56 $27.56 2,111
2025-02-05 $27.21 $27.30 $27.21 $27.30 $27.30 2,376
2025-02-04 $26.92 $27.02 $26.92 $27.00 $27.00 847
2025-02-03 $26.74 $26.74 $26.62 $26.66 $26.66 3,765
2025-01-31 $27.31 $27.31 $27.15 $27.15 $27.15 1,345
2025-01-30 $27.49 $27.49 $27.31 $27.38 $27.38 475
2025-01-29 $27.25 $27.27 $27.25 $27.27 $27.27 1,774
2025-01-28 $27.05 $27.09 $27.02 $27.09 $27.09 1,777
2025-01-27 $27.05 $27.10 $27.02 $27.10 $27.10 705
2025-01-24 $27.12 $27.19 $27.08 $27.08 $27.08 1,896
2025-01-23 $26.91 $27.07 $26.91 $27.07 $27.07 1,532
2025-01-22 $26.81 $26.81 $26.75 $26.75 $26.75 1,758
2025-01-21 $26.61 $26.61 $26.61 $26.61 $26.61 445
2025-01-17 $26.06 $26.08 $25.97 $26.00 $26.00 2,911
2025-01-16 $25.71 $25.80 $25.70 $25.80 $25.80 8,092
2025-01-15 $25.78 $25.78 $25.73 $25.77 $25.77 1,383
2025-01-14 $25.36 $25.36 $25.24 $25.30 $25.30 1,779
2025-01-13 $24.86 $24.98 $24.86 $24.97 $24.97 1,725
2025-01-10 $25.19 $25.19 $25.10 $25.17 $25.17 2,551
2025-01-08 $25.34 $25.55 $25.30 $25.55 $25.55 2,490
2025-01-07 $25.39 $25.53 $25.39 $25.42 $25.42 1,891
2025-01-06 $25.12 $25.41 $25.12 $25.41 $25.41 5,579
2025-01-03 $24.75 $24.76 $24.71 $24.73 $24.73 6,455
2025-01-02 $24.94 $24.94 $24.72 $24.79 $24.79 4,553
2024-12-31 $24.96 $25.02 $24.96 $24.98 $24.98 2,685
2024-12-30 $24.91 $25.09 $24.91 $25.07 $25.07 3,382
2024-12-27 $25.21 $25.27 $25.16 $25.25 $25.25 4,095
2024-12-26 $25.30 $25.57 $25.30 $25.57 $25.57 2,188
2024-12-24 $25.18 $25.39 $25.04 $25.39 $25.39 7,956
2024-12-23 $25.04 $25.10 $25.00 $25.10 $25.10 2,153
2024-12-20 $24.94 $25.24 $24.94 $25.16 $25.16 17,253
2024-12-19 $25.13 $25.13 $25.05 $25.05 $25.05 1,564
2024-12-18 $25.76 $25.76 $25.17 $25.30 $25.30 2,435
2024-12-17 $25.77 $25.83 $25.73 $25.73 $25.73 1,115
2024-12-16 $25.87 $25.93 $25.86 $25.87 $25.87 7,968
2024-12-13 $26.13 $26.13 $25.92 $25.98 $25.98 2,013
2024-12-12 $26.03 $26.04 $25.94 $25.94 $25.94 1,101
2024-12-11 $26.04 $26.05 $25.98 $26.03 $26.03 3,443
2024-12-10 $26.01 $26.02 $26.01 $26.02 $26.02 844
2024-12-09 $26.30 $26.30 $26.08 $26.08 $26.08 5,517
2024-12-06 $26.32 $26.32 $26.17 $26.20 $26.20 2,988
2024-12-05 $26.11 $26.25 $26.11 $26.25 $26.25 3,047
2024-12-04 $25.81 $25.90 $25.80 $25.89 $25.89 37,146
2024-12-03 $25.57 $25.67 $25.57 $25.64 $25.64 4,390
2024-12-02 $25.46 $25.56 $25.33 $25.55 $25.55 2,313
2024-11-29 $25.10 $25.35 $25.10 $25.35 $25.35 851
2024-11-27 $24.91 $24.97 $24.88 $24.92 $24.92 1,843
2024-11-26 $24.87 $24.87 $24.75 $24.81 $24.81 3,361
2024-11-25 $24.94 $24.95 $24.83 $24.88 $24.88 1,492
2024-11-22 $24.56 $24.67 $24.54 $24.67 $24.67 2,280
2024-11-21 $24.54 $24.68 $24.54 $24.59 $24.59 5,322
2024-11-20 $24.50 $24.59 $24.42 $24.59 $24.59 1,353
2024-11-19 $24.40 $24.72 $24.40 $24.70 $24.70 110,141
2024-11-18 $24.75 $24.80 $24.68 $24.76 $24.76 104,866
2024-11-15 $24.77 $24.79 $24.68 $24.78 $24.78 8,476
2024-11-14 $24.72 $24.72 $24.72 $24.72 $24.72 749
2024-11-13 $24.50 $24.59 $24.50 $24.53 $24.53 2,204
2024-11-12 $24.76 $24.76 $24.65 $24.75 $24.75 1,896
2024-11-11 $25.33 $25.42 $25.23 $25.31 $25.31 5,222
2024-11-08 $25.17 $25.20 $25.08 $25.15 $25.15 1,828
2024-11-07 $25.49 $25.58 $25.41 $25.53 $25.53 2,367
2024-11-06 $24.96 $25.08 $24.88 $25.05 $25.05 1,986
2024-11-05 $25.57 $25.71 $25.57 $25.67 $25.67 1,113
2024-11-04 $25.48 $25.48 $25.36 $25.40 $25.40 4,780
2024-11-01 $25.53 $25.53 $25.41 $25.42 $25.42 2,187
2024-10-31 $25.48 $25.48 $25.22 $25.34 $25.34 805
2024-10-30 $25.50 $25.58 $25.50 $25.53 $25.53 707
2024-10-29 $25.81 $25.81 $25.69 $25.75 $25.75 7,334
2024-10-28 $25.90 $25.90 $25.90 $25.90 $25.90 207
2024-10-25 $25.84 $25.84 $25.66 $25.66 $25.66 824
2024-10-24 $25.79 $25.79 $25.79 $25.79 $25.79 164
2024-10-23 $25.65 $25.65 $25.57 $25.57 $25.57 515
2024-10-22 $25.81 $25.81 $25.73 $25.74 $25.74 995
2024-10-21 $25.85 $25.86 $25.85 $25.85 $25.85 353
2024-10-18 $26.14 $26.20 $26.14 $26.20 $26.20 2,442
2024-10-17 $25.94 $25.94 $25.91 $25.94 $25.94 95,048
2024-10-16 $26.04 $26.04 $25.95 $25.98 $25.98 5,434
2024-10-15 $26.23 $26.34 $26.02 $26.02 $26.02 3,109
2024-10-14 $26.14 $26.18 $26.14 $26.15 $26.15 4,841
2024-10-11 $26.11 $26.12 $26.09 $26.12 $26.12 1,338
2024-10-10 $25.93 $25.93 $25.93 $25.93 $25.93 497
2024-10-09 $26.06 $26.06 $26.05 $26.05 $26.05 336
2024-10-08 $25.87 $25.90 $25.86 $25.90 $25.90 877
2024-10-07 $25.91 $25.92 $25.77 $25.78 $25.78 2,370
2024-10-04 $25.97 $26.03 $25.93 $26.03 $26.03 1,554
2024-10-03 $25.88 $25.97 $25.88 $25.95 $25.95 4,046
2024-10-02 $26.08 $26.15 $26.05 $26.13 $26.13 1,917
2024-10-01 $26.40 $26.40 $26.14 $26.23 $26.23 2,724
2024-09-30 $26.62 $26.66 $26.50 $26.61 $26.61 7,951
2024-09-27 $26.69 $26.70 $26.61 $26.68 $26.68 32,502
2024-09-26 $26.35 $26.46 $26.32 $26.46 $26.46 2,270
2024-09-25 $25.95 $25.95 $25.84 $25.86 $25.86 593
2024-09-24 $25.94 $26.05 $25.92 $26.05 $26.05 1,870
2024-09-23 $25.72 $25.78 $25.72 $25.77 $25.77 1,431
2024-09-20 $25.65 $25.71 $25.65 $25.71 $25.71 4,692
2024-09-19 $26.04 $26.04 $26.04 $26.04 $26.04 683
2024-09-18 $25.64 $25.81 $25.59 $25.62 $25.62 1,694
2024-09-17 $25.64 $25.64 $25.51 $25.52 $25.52 1,119
2024-09-16 $25.46 $25.54 $25.46 $25.54 $25.54 477
2024-09-13 $25.30 $25.43 $25.30 $25.36 $25.36 5,379
2024-09-12 $24.96 $25.17 $24.96 $25.17 $25.17 706
2024-09-11 $24.68 $24.93 $24.68 $24.93 $24.93 169
2024-09-10 $24.66 $24.76 $24.62 $24.76 $24.76 1,415
2024-09-09 $25.02 $25.02 $24.95 $24.99 $24.99 8,779
2024-09-06 $25.21 $25.21 $24.93 $24.93 $24.93 505
2024-09-05 $25.36 $25.37 $25.35 $25.35 $25.35 424
2024-09-04 $25.32 $25.32 $25.21 $25.30 $25.30 13,524
2024-09-03 $25.33 $25.39 $25.30 $25.33 $25.33 17,267
2024-08-30 $25.61 $25.61 $25.54 $25.54 $25.54 376
2024-08-29 $25.54 $25.54 $25.43 $25.43 $25.43 795
2024-08-28 $25.50 $25.50 $25.34 $25.42 $25.42 723
2024-08-27 $25.45 $25.49 $25.40 $25.46 $25.46 1,901
2024-08-26 $25.30 $25.32 $25.30 $25.31 $25.31 417
2024-08-23 $25.40 $25.42 $25.36 $25.42 $25.42 846
2024-08-22 $25.10 $25.10 $24.99 $25.00 $25.00 7,434
2024-08-21 $25.02 $25.14 $24.98 $25.09 $25.09 2,826
2024-08-20 $24.87 $24.87 $24.79 $24.86 $24.86 894
2024-08-19 $24.84 $24.88 $24.81 $24.88 $24.88 824
2024-08-16 $24.58 $24.58 $24.52 $24.57 $24.57 6,188
2024-08-15 $24.39 $24.39 $24.39 $24.39 $24.39 77
2024-08-14 $24.09 $24.09 $24.09 $24.09 $24.09 154
2024-08-13 $23.77 $23.99 $23.77 $23.99 $23.99 2,135
2024-08-12 $23.68 $23.68 $23.63 $23.64 $23.64 1,441
2024-08-09 $23.70 $23.70 $23.70 $23.70 $23.70 274
2024-08-08 $23.53 $23.59 $23.53 $23.58 $23.58 660
2024-08-07 $23.48 $23.48 $23.24 $23.25 $23.25 66,286
2024-08-06 $23.24 $23.24 $23.15 $23.15 $23.15 409
2024-08-05 $23.18 $23.27 $23.17 $23.17 $23.17 3,159
2024-08-02 $23.60 $23.61 $23.60 $23.61 $23.61 567
2024-08-01 $24.11 $24.11 $23.77 $23.77 $23.77 5,316
2024-07-31 $24.44 $24.50 $24.39 $24.39 $24.39 37,257
2024-07-30 $24.40 $24.40 $24.33 $24.40 $24.40 87,908
2024-07-29 $24.43 $24.43 $24.27 $24.37 $24.37 2,920
2024-07-26 $24.55 $24.56 $24.55 $24.56 $24.56 3,434
2024-07-25 $24.25 $24.44 $24.23 $24.29 $24.29 1,508
2024-07-24 $24.55 $24.55 $24.40 $24.45 $24.45 4,781
2024-07-23 $24.69 $24.73 $24.69 $24.71 $24.71 1,292
2024-07-22 $24.60 $24.67 $24.60 $24.66 $24.66 4,418
2024-07-19 $24.30 $24.30 $24.21 $24.28 $24.28 1,991
2024-07-18 $24.54 $24.63 $24.52 $24.56 $24.56 2,883
2024-07-17 $24.66 $24.68 $24.64 $24.67 $24.67 2,512
2024-07-16 $24.62 $24.76 $24.62 $24.76 $24.76 1,286
2024-07-15 $24.79 $24.79 $24.78 $24.78 $24.78 836
2024-07-12 $24.95 $25.06 $24.95 $24.98 $24.98 2,090
2024-07-11 $24.71 $24.72 $24.63 $24.70 $24.70 3,656
2024-07-10 $24.39 $24.46 $24.39 $24.44 $24.44 1,638
2024-07-09 $24.25 $24.25 $24.14 $24.22 $24.22 3,559
2024-07-08 $24.59 $24.59 $24.47 $24.49 $24.49 2,005
2024-07-05 $24.40 $24.60 $24.40 $24.60 $24.60 2,283
2024-07-03 $24.30 $24.30 $24.28 $24.30 $24.30 1,717
2024-07-02 $23.86 $23.94 $23.85 $23.94 $23.94 1,474
2024-07-01 $24.12 $24.12 $24.02 $24.12 $24.12 1,130
2024-06-28 $23.96 $24.01 $23.96 $23.99 $23.99 2,151
2024-06-27 $23.93 $24.01 $23.93 $23.95 $23.95 2,616
2024-06-26 $23.79 $23.80 $23.74 $23.80 $23.80 2,528
2024-06-25 $23.79 $23.84 $23.73 $23.81 $23.81 2,413
2024-06-24 $23.89 $23.94 $23.87 $23.90 $23.90 4,207
2024-06-21 $23.73 $23.73 $23.52 $23.65 $23.65 11,321
2024-06-20 $24.31 $24.42 $24.31 $24.42 $23.82 11,276
2024-06-18 $24.25 $24.25 $24.17 $24.19 $23.59 9,158
2024-06-17 $24.16 $24.32 $24.16 $24.32 $23.72 7,640
2024-06-14 $24.00 $24.09 $24.00 $24.07 $23.48 2,820
2024-06-13 $24.74 $24.74 $24.51 $24.55 $23.94 2,049
2024-06-12 $25.26 $25.26 $25.11 $25.11 $24.49 3,107
2024-06-11 $24.60 $24.67 $24.60 $24.67 $24.67 1,047
2024-06-10 $24.76 $24.90 $24.74 $24.90 $24.90 1,673
2024-06-07 $25.09 $25.11 $25.00 $25.04 $25.04 1,248
2024-06-06 $25.31 $25.32 $25.31 $25.32 $25.32 480
2024-06-05 $25.21 $25.28 $25.21 $25.28 $25.28 1,205
2024-06-04 $25.19 $25.19 $25.00 $25.07 $25.07 4,104
2024-06-03 $25.25 $25.26 $25.14 $25.20 $25.20 3,465
2024-05-31 $24.99 $25.17 $24.97 $25.17 $25.17 6,236
2024-05-30 $24.98 $24.99 $24.92 $24.93 $24.93 3,219
2024-05-29 $25.01 $25.01 $24.91 $24.91 $24.91 1,218
2024-05-28 $25.33 $25.33 $25.29 $25.32 $25.32 1,298
2024-05-24 $25.24 $25.36 $25.24 $25.29 $25.29 8,928
2024-05-23 $25.27 $25.27 $25.04 $25.05 $25.05 2,325
2024-05-22 $25.28 $25.29 $25.14 $25.14 $25.14 4,725
2024-05-21 $25.34 $25.41 $25.34 $25.39 $25.39 7,953
2024-05-20 $25.46 $25.47 $25.45 $25.45 $25.45 1,999
2024-05-17 $25.37 $25.46 $25.37 $25.46 $25.46 2,885
2024-05-16 $25.42 $25.49 $25.39 $25.43 $25.43 2,218
2024-05-15 $25.63 $25.68 $25.58 $25.64 $25.64 2,219
2024-05-14 $25.40 $25.40 $25.33 $25.37 $25.37 3,688
2024-05-13 $25.25 $25.28 $25.19 $25.26 $25.26 7,653
2024-05-10 $25.20 $25.25 $25.18 $25.18 $25.18 3,684
2024-05-09 $25.00 $25.11 $25.00 $25.11 $25.11 3,658
2024-05-08 $24.85 $24.85 $24.82 $24.82 $24.82 622
2024-05-07 $24.74 $24.83 $24.74 $24.78 $24.78 730
2024-05-06 $24.53 $24.60 $24.53 $24.55 $24.55 1,164
2024-05-03 $24.38 $24.42 $24.29 $24.42 $24.42 7,051
2024-05-02 $23.93 $24.14 $23.93 $24.14 $24.14 4,740
2024-05-01 $23.91 $24.22 $23.84 $23.84 $23.84 3,745
2024-04-30 $24.18 $24.18 $23.96 $23.96 $23.96 6,935
2024-04-29 $24.27 $24.34 $24.27 $24.30 $24.30 1,969
2024-04-26 $24.29 $24.39 $24.25 $24.36 $24.36 2,268
2024-04-25 $23.96 $24.14 $23.96 $24.14 $24.14 7,135
2024-04-24 $24.13 $24.22 $24.11 $24.22 $24.22 4,461
2024-04-23 $24.15 $24.28 $24.15 $24.28 $24.28 3,569
2024-04-22 $23.65 $23.95 $23.65 $23.92 $23.92 12,512
2024-04-19 $23.63 $23.64 $23.49 $23.60 $23.60 9,412
2024-04-18 $23.66 $23.70 $23.54 $23.61 $23.61 6,815
2024-04-17 $23.57 $23.72 $23.56 $23.70 $23.70 1,986
2024-04-16 $23.62 $23.63 $23.49 $23.56 $23.56 7,963
2024-04-15 $24.09 $24.09 $23.75 $23.77 $23.77 10,339
2024-04-12 $23.99 $23.99 $23.70 $23.72 $23.72 6,845
2024-04-11 $24.24 $24.24 $23.98 $24.24 $24.24 8,831
2024-04-10 $24.26 $24.37 $24.25 $24.34 $24.34 20,853
2024-04-09 $24.71 $24.71 $24.52 $24.58 $24.58 492
2024-04-08 $24.77 $24.85 $24.76 $24.83 $24.83 8,744
2024-04-05 $24.54 $24.66 $24.48 $24.66 $24.66 11,933
2024-04-04 $24.96 $25.02 $24.64 $24.70 $24.70 6,126
2024-04-03 $24.71 $24.89 $24.71 $24.89 $24.89 11,748
2024-04-02 $24.60 $24.78 $24.57 $24.66 $24.66 30,699
2024-04-01 $24.82 $25.14 $24.82 $24.98 $24.98 25,540
2024-03-28 $24.90 $24.98 $24.88 $24.94 $24.94 5,226
2024-03-27 $24.90 $25.01 $24.90 $24.98 $24.98 5,833
2024-03-26 $24.83 $24.86 $24.78 $24.78 $24.78 7,934
2024-03-25 $24.67 $24.74 $24.65 $24.67 $24.67 9,229
2024-03-22 $24.53 $24.57 $24.51 $24.54 $24.54 11,338
2024-03-21 $24.54 $24.62 $24.54 $24.58 $24.58 6,128
2024-03-20 $24.32 $24.69 $24.32 $24.68 $24.68 3,289
2024-03-19 $24.27 $24.39 $24.27 $24.36 $24.36 6,707
2024-03-18 $24.31 $24.35 $24.27 $24.31 $24.31 8,554
2024-03-15 $24.42 $24.48 $24.36 $24.48 $24.48 19,191
2024-03-14 $24.48 $24.48 $24.35 $24.37 $24.37 4,636
2024-03-13 $24.63 $24.69 $24.60 $24.67 $24.67 3,927
2024-03-12 $24.52 $24.63 $24.52 $24.59 $24.59 2,834
2024-03-11 $24.13 $24.27 $24.13 $24.27 $24.27 2,176
2024-03-08 $24.38 $24.40 $24.23 $24.23 $24.23 5,490
2024-03-07 $24.20 $24.49 $24.20 $24.45 $24.45 9,967
2024-03-06 $24.04 $24.10 $24.01 $24.06 $24.06 5,094
2024-03-05 $23.98 $24.01 $23.86 $23.91 $23.91 3,548
2024-03-04 $23.97 $23.97 $23.97 $23.97 $23.97 350
2024-03-01 $23.97 $24.03 $23.97 $24.01 $24.01 1,137
2024-02-29 $23.88 $23.91 $23.86 $23.91 $23.91 928
2024-02-28 $23.78 $23.78 $23.78 $23.78 $23.78 418
2024-02-27 $23.79 $23.84 $23.79 $23.84 $23.84 3,413
2024-02-26 $23.66 $23.66 $23.66 $23.66 $23.66 426
2024-02-23 $23.62 $23.62 $23.55 $23.59 $23.59 579
2024-02-22 $23.54 $23.58 $23.54 $23.58 $23.58 310
2024-02-21 $23.18 $23.18 $23.18 $23.18 $23.18 236
2024-02-20 $23.14 $23.14 $23.07 $23.09 $23.09 2,614
2024-02-16 $23.10 $23.11 $23.04 $23.04 $23.04 2,632
2024-02-15 $22.96 $23.05 $22.90 $23.04 $23.04 6,933
2024-02-14 $22.68 $22.76 $22.68 $22.76 $22.76 697
2024-02-13 $22.57 $22.57 $22.47 $22.47 $22.47 466
2024-02-12 $22.92 $22.92 $22.89 $22.90 $22.90 2,029
2024-02-09 $22.80 $22.86 $22.80 $22.85 $22.85 846
2024-02-08 $22.86 $22.86 $22.82 $22.86 $22.86 907
2024-02-07 $22.93 $22.93 $22.76 $22.84 $22.84 5,066
2024-02-06 $22.87 $22.90 $22.86 $22.88 $22.88 6,076
2024-02-05 $22.72 $22.76 $22.65 $22.76 $22.76 1,357
2024-02-02 $22.82 $22.82 $22.78 $22.80 $22.80 900
2024-02-01 $23.01 $23.04 $23.01 $23.04 $23.04 18,306
2024-01-31 $22.89 $22.94 $22.68 $22.68 $22.68 672
2024-01-30 $22.98 $22.98 $22.93 $22.98 $22.98 1,064
2024-01-29 $22.85 $23.01 $22.85 $23.01 $23.01 899
2024-01-26 $22.98 $23.01 $22.95 $22.95 $22.95 2,575
2024-01-25 $22.88 $22.88 $22.88 $22.88 $22.88 197
2024-01-24 $23.02 $23.06 $22.91 $22.91 $22.91 2,463
2024-01-23 $22.49 $22.54 $22.49 $22.54 $22.54 493
2024-01-22 $22.63 $22.63 $22.60 $22.60 $22.60 4,241
2024-01-19 $22.41 $22.56 $22.41 $22.56 $22.56 2,981
2024-01-18 $22.42 $22.45 $22.42 $22.45 $22.45 1,739
2024-01-17 $22.21 $22.26 $22.15 $22.26 $22.26 1,422
2024-01-16 $22.44 $22.48 $22.35 $22.41 $22.41 5,291
2024-01-12 $22.92 $22.92 $22.83 $22.83 $22.83 7,096
2024-01-11 $22.84 $22.84 $22.63 $22.80 $22.80 1,260
2024-01-10 $22.93 $22.93 $22.90 $22.91 $22.91 3,059
2024-01-09 $22.78 $22.80 $22.74 $22.80 $22.80 6,104
2024-01-08 $22.89 $22.93 $22.89 $22.93 $22.93 2,990
2024-01-05 $22.83 $22.83 $22.68 $22.69 $22.69 1,829
2024-01-04 $22.63 $22.74 $22.63 $22.68 $22.68 986
2024-01-03 $22.58 $22.63 $22.53 $22.60 $22.60 14,534
2024-01-02 $22.98 $23.01 $22.89 $22.90 $22.90 11,133
2023-12-29 $23.28 $23.28 $23.15 $23.15 $23.15 8,369
2023-12-28 $23.26 $23.26 $23.15 $23.22 $23.22 136,682
2023-12-27 $23.21 $23.32 $23.21 $23.31 $23.31 4,699
2023-12-26 $22.88 $23.15 $22.88 $23.12 $23.12 9,833
2023-12-22 $23.00 $23.01 $22.97 $23.01 $23.01 553
2023-12-21 $22.95 $23.03 $22.95 $23.03 $23.03 1,069
2023-12-20 $22.95 $22.98 $22.76 $22.76 $22.76 562
2023-12-19 $22.93 $23.04 $22.88 $23.04 $23.04 6,461
2023-12-18 $22.87 $22.87 $22.73 $22.81 $22.81 2,125
2023-12-15 $22.94 $22.94 $22.85 $22.85 $22.85 636
2023-12-14 $23.12 $23.12 $23.00 $23.09 $23.09 4,310
2023-12-13 $22.60 $22.97 $22.60 $22.97 $22.97 8,916
2023-12-12 $22.67 $22.68 $22.65 $22.66 $22.66 8,115
2023-12-11 $22.55 $22.63 $22.55 $22.63 $22.63 625
2023-12-08 $22.57 $22.59 $22.53 $22.59 $22.59 2,385
2023-12-07 $22.45 $22.54 $22.45 $22.54 $22.54 4,657
2023-12-06 $22.47 $22.54 $22.38 $22.38 $22.38 5,300
2023-12-05 $22.39 $22.39 $22.35 $22.38 $22.38 2,905
2023-12-04 $22.30 $22.35 $22.26 $22.35 $22.35 1,334
2023-12-01 $22.41 $22.41 $22.40 $22.40 $22.40 529
2023-11-30 $22.18 $22.18 $22.18 $22.18 $22.18 319
2023-11-29 $22.27 $22.27 $22.26 $22.26 $22.26 713
2023-11-28 $22.03 $22.03 $22.03 $22.03 $22.03 158
2023-11-27 $21.97 $21.97 $21.90 $21.96 $21.96 15,536
2023-11-24 $21.96 $22.00 $21.96 $22.00 $22.00 1,165
2023-11-22 $21.79 $21.79 $21.77 $21.78 $21.78 1,020
2023-11-21 $21.83 $21.83 $21.77 $21.77 $21.77 223
2023-11-20 $21.83 $21.89 $21.83 $21.89 $21.89 21,313
2023-11-17 $21.70 $21.79 $21.70 $21.79 $21.79 710
2023-11-16 $21.56 $21.56 $21.49 $21.55 $21.55 739
2023-11-15 $21.45 $21.45 $21.43 $21.43 $21.43 11,840
2023-11-14 $21.00 $21.29 $21.00 $21.29 $21.29 5,506
2023-11-13 $20.47 $20.63 $20.45 $20.62 $20.62 2,669
2023-11-10 $20.40 $20.57 $20.40 $20.57 $20.57 3,810
2023-11-09 $20.63 $20.69 $20.48 $20.48 $20.48 1,466
2023-11-08 $20.39 $20.47 $20.39 $20.47 $20.47 312
2023-11-07 $20.30 $20.33 $20.30 $20.33 $20.33 296
2023-11-06 $20.33 $20.33 $20.33 $20.33 $20.33 9
2023-11-03 $20.37 $20.47 $20.37 $20.44 $20.44 1,488
2023-11-02 $20.25 $20.27 $20.22 $20.22 $20.22 531
2023-11-01 $19.71 $19.80 $19.71 $19.80 $19.80 5,213
2023-10-31 $19.66 $19.67 $19.60 $19.67 $19.67 1,189
2023-10-30 $19.60 $19.62 $19.59 $19.62 $19.62 272
2023-10-27 $19.52 $19.52 $19.33 $19.33 $19.33 463
2023-10-26 $19.52 $19.52 $19.39 $19.39 $19.39 478
2023-10-25 $19.62 $19.73 $19.62 $19.62 $19.62 1,185
2023-10-24 $19.73 $19.81 $19.70 $19.81 $19.81 2,034
2023-10-23 $19.60 $19.79 $19.60 $19.74 $19.74 763
2023-10-20 $19.74 $19.76 $19.66 $19.66 $19.66 25,569
2023-10-19 $19.95 $19.95 $19.85 $19.86 $19.86 2,609
2023-10-18 $20.06 $20.06 $19.88 $19.88 $19.88 276
2023-10-17 $20.11 $20.22 $20.11 $20.21 $20.21 1,449
2023-10-16 $20.22 $20.26 $20.22 $20.26 $20.26 715
2023-10-13 $20.18 $20.18 $20.05 $20.05 $20.05 294
2023-10-12 $20.47 $20.47 $20.36 $20.36 $20.36 356
2023-10-11 $20.66 $20.67 $20.57 $20.64 $20.64 1,379
2023-10-10 $20.51 $20.59 $20.51 $20.55 $20.55 6,278
2023-10-09 $20.07 $20.22 $20.06 $20.22 $20.22 456
2023-10-06 $20.00 $20.37 $20.00 $20.36 $20.36 564
2023-10-05 $20.05 $20.05 $20.05 $20.05 $20.05 446
2023-10-04 $19.97 $20.03 $19.97 $20.03 $20.03 205
2023-10-03 $19.88 $19.91 $19.81 $19.88 $19.88 9,653
2023-10-02 $20.07 $20.15 $20.07 $20.08 $20.08 4,127
2023-09-29 $20.53 $20.53 $20.42 $20.42 $20.42 163
2023-09-28 $20.20 $20.41 $20.20 $20.35 $20.35 472
2023-09-27 $20.26 $20.26 $20.07 $20.19 $20.19 1,458
2023-09-26 $20.30 $20.30 $20.23 $20.23 $20.23 623
2023-09-25 $20.58 $20.60 $20.54 $20.60 $20.60 803
2023-09-22 $20.94 $20.94 $20.83 $20.83 $20.83 699
2023-09-21 $21.00 $21.00 $20.83 $20.83 $20.83 2,174
2023-09-20 $21.27 $21.30 $21.09 $21.09 $21.09 954
2023-09-19 $21.06 $21.10 $21.04 $21.10 $21.10 429
2023-09-18 $21.10 $21.15 $21.10 $21.13 $21.13 1,510
2023-09-15 $21.34 $21.36 $21.23 $21.28 $21.28 3,919
2023-09-14 $21.12 $21.34 $21.12 $21.26 $21.26 3,935
2023-09-13 $21.13 $21.15 $21.06 $21.08 $21.08 612
2023-09-12 $21.21 $21.21 $21.21 $21.21 $21.21 589
2023-09-11 $21.39 $21.39 $21.38 $21.38 $21.38 589
2023-09-08 $21.18 $21.18 $21.10 $21.10 $21.10 342
2023-09-07 $21.15 $21.15 $21.08 $21.12 $21.12 2,532
2023-09-06 $21.20 $21.21 $21.19 $21.21 $21.21 1,013
2023-09-05 $21.33 $21.33 $21.26 $21.26 $21.26 794
2023-09-01 $21.55 $21.55 $21.46 $21.50 $21.50 1,719
2023-08-31 $21.82 $21.82 $21.74 $21.74 $21.74 843
2023-08-30 $21.82 $21.83 $21.80 $21.80 $21.80 3,531
2023-08-29 $21.62 $21.83 $21.62 $21.83 $21.83 1,030
2023-08-28 $21.42 $21.49 $21.42 $21.49 $21.49 1,140
2023-08-25 $21.16 $21.30 $21.16 $21.30 $21.30 696
2023-08-24 $21.30 $21.32 $21.17 $21.17 $21.17 444
2023-08-23 $21.39 $21.51 $21.39 $21.51 $21.51 890
2023-08-22 $21.43 $21.47 $21.43 $21.43 $21.43 3,426
2023-08-21 $21.37 $21.48 $21.37 $21.47 $21.47 3,694
2023-08-18 $21.36 $21.40 $21.36 $21.40 $21.40 753
2023-08-17 $21.55 $21.55 $21.41 $21.41 $21.41 333
2023-08-16 $21.71 $21.71 $21.57 $21.57 $21.57 361
2023-08-15 $21.76 $21.76 $21.63 $21.63 $21.63 665
2023-08-14 $21.85 $21.92 $21.85 $21.88 $21.88 663
2023-08-11 $21.91 $21.91 $21.84 $21.86 $21.86 426
2023-08-10 $22.26 $22.29 $22.03 $22.05 $22.05 5,603
2023-08-09 $21.95 $22.00 $21.90 $21.92 $21.92 1,227
2023-08-08 $21.71 $21.86 $21.69 $21.86 $21.86 8,172
2023-08-07 $22.04 $22.10 $22.04 $22.10 $22.10 109
2023-08-04 $22.02 $22.11 $21.88 $21.88 $21.88 293
2023-08-03 $21.79 $21.90 $21.77 $21.90 $21.90 18,663
2023-08-02 $22.07 $22.07 $21.96 $21.97 $21.97 2,532
2023-08-01 $22.51 $22.51 $22.42 $22.44 $22.44 30,185
2023-07-31 $22.83 $22.88 $22.76 $22.76 $22.76 2,381
2023-07-28 $22.88 $22.88 $22.83 $22.86 $22.86 1,763
2023-07-27 $22.79 $22.81 $22.60 $22.60 $22.60 890
2023-07-26 $22.43 $22.60 $22.43 $22.52 $22.52 963
2023-07-25 $22.49 $22.56 $22.49 $22.56 $22.56 1,772
2023-07-24 $22.53 $22.54 $22.48 $22.48 $22.48 915
2023-07-21 $22.63 $22.63 $22.63 $22.63 $22.63 1,175
2023-07-20 $22.76 $22.76 $22.54 $22.59 $22.59 1,175
2023-07-19 $22.74 $22.74 $22.72 $22.74 $22.74 542
2023-07-18 $22.72 $22.82 $22.72 $22.82 $22.82 3,069
2023-07-17 $22.72 $22.76 $22.72 $22.76 $22.76 322
2023-07-14 $22.69 $22.70 $22.69 $22.70 $22.70 211
2023-07-13 $22.78 $22.82 $22.78 $22.82 $22.82 176
2023-07-12 $22.44 $22.44 $22.40 $22.42 $22.42 402
2023-07-11 $21.83 $21.91 $21.82 $21.90 $21.90 1,024
2023-07-10 $21.63 $21.67 $21.63 $21.67 $21.67 128
2023-07-07 $21.44 $21.58 $21.44 $21.55 $21.55 944
2023-07-06 $21.21 $21.31 $21.21 $21.31 $21.31 1,171
2023-07-05 $21.81 $21.81 $21.74 $21.77 $21.77 4,172
2023-07-03 $22.05 $22.10 $22.02 $22.09 $22.09 2,604
2023-06-30 $22.20 $22.22 $22.16 $22.20 $22.20 2,673
2023-06-29 $21.82 $21.82 $21.76 $21.81 $21.81 1,116
2023-06-28 $21.98 $21.98 $21.92 $21.92 $21.92 1,989
2023-06-27 $21.79 $21.92 $21.78 $21.91 $21.91 3,412
2023-06-26 $21.74 $21.76 $21.72 $21.75 $21.75 644
2023-06-23 $21.84 $22.27 $21.70 $21.70 $21.70 988
2023-06-22 $22.01 $22.05 $22.01 $22.04 $22.04 1,769
2023-06-21 $22.01 $22.12 $21.98 $22.08 $22.08 2,058
2023-06-20 $22.17 $22.17 $22.07 $22.14 $22.14 1,481
2023-06-16 $22.68 $22.68 $22.47 $22.47 $22.47 3,048
2023-06-15 $22.93 $23.20 $22.93 $23.15 $23.15 1,655
2023-06-14 $22.92 $22.98 $22.90 $22.90 $22.90 1,574
2023-06-13 $22.68 $22.71 $22.68 $22.71 $22.71 734
2023-06-12 $22.50 $22.53 $22.43 $22.53 $22.53 5,709
2023-06-09 $22.29 $22.29 $22.24 $22.24 $22.24 628
2023-06-08 $22.38 $22.41 $22.38 $22.40 $22.40 676
2023-06-07 $22.29 $22.29 $22.13 $22.13 $22.13 3,081
2023-06-06 $22.17 $22.24 $22.17 $22.24 $22.24 490
2023-06-05 $22.21 $22.21 $22.17 $22.17 $22.17 256
2023-06-02 $22.37 $22.37 $22.28 $22.28 $22.28 170
2023-06-01 $21.95 $22.16 $21.95 $22.16 $22.16 517
2023-05-31 $21.84 $21.84 $21.64 $21.81 $21.81 1,353
2023-05-30 $22.28 $22.28 $22.13 $22.14 $22.14 2,798
2023-05-26 $22.08 $22.23 $22.08 $22.23 $22.23 377
2023-05-25 $22.00 $22.05 $22.00 $22.05 $22.05 894
2023-05-24 $22.16 $22.17 $22.12 $22.12 $22.12 1,491
2023-05-23 $22.61 $22.61 $22.47 $22.47 $22.47 994
2023-05-22 $22.78 $22.82 $22.77 $22.78 $22.78 1,799
2023-05-19 $22.85 $22.89 $22.85 $22.86 $22.86 306
2023-05-18 $22.60 $22.68 $22.60 $22.68 $22.68 357
2023-05-17 $22.45 $22.57 $22.45 $22.57 $22.57 941
2023-05-16 $22.47 $22.52 $22.43 $22.43 $22.43 1,960
2023-05-15 $22.46 $22.59 $22.46 $22.59 $22.59 1,673
2023-05-12 $22.52 $22.52 $22.47 $22.47 $22.47 267
2023-05-11 $22.55 $22.59 $22.51 $22.55 $22.55 1,152
2023-05-10 $22.80 $22.80 $22.71 $22.77 $22.77 1,242
2023-05-09 $22.75 $22.81 $22.75 $22.81 $22.81 1,525
2023-05-08 $22.94 $22.94 $22.91 $22.91 $22.91 345
2023-05-05 $22.82 $22.96 $22.82 $22.96 $22.96 545
2023-05-04 $22.59 $22.70 $22.59 $22.65 $22.65 762
2023-05-03 $22.85 $22.85 $22.75 $22.75 $22.75 343
2023-05-02 $22.65 $22.66 $22.53 $22.66 $22.66 2,871
2023-05-01 $23.09 $23.09 $22.93 $22.97 $22.97 8,314
2023-04-28 $22.91 $22.94 $22.91 $22.91 $22.91 838
2023-04-27 $22.73 $22.83 $22.72 $22.83 $22.83 982
2023-04-26 $22.69 $22.69 $22.69 $22.69 $22.69 50
2023-04-25 $22.73 $22.77 $22.61 $22.61 $22.61 1,286
2023-04-24 $22.85 $22.85 $22.85 $22.85 $22.85 140
2023-04-21 $22.63 $22.79 $22.63 $22.79 $22.79 161
2023-04-20 $22.58 $22.58 $22.55 $22.56 $22.56 872
2023-04-19 $22.74 $22.75 $22.74 $22.75 $22.75 780
2023-04-18 $22.64 $22.74 $22.64 $22.74 $22.74 349
2023-04-17 $22.50 $22.53 $22.44 $22.53 $22.53 1,024
2023-04-14 $22.71 $22.71 $22.61 $22.67 $22.67 1,876
2023-04-13 $22.63 $22.70 $22.63 $22.70 $22.70 120
2023-04-12 $22.49 $22.49 $22.42 $22.42 $22.42 393
2023-04-11 $22.24 $22.29 $22.24 $22.28 $22.28 418
2023-04-10 $21.86 $22.19 $21.86 $22.18 $22.18 1,116
2023-04-06 $22.20 $22.22 $22.20 $22.22 $22.22 415
2023-04-05 $22.14 $22.14 $22.05 $22.06 $22.06 319
2023-04-04 $22.24 $22.24 $22.24 $22.24 $22.24 33
2023-04-03 $22.10 $22.20 $22.04 $22.20 $22.20 6,547
2023-03-31 $22.18 $22.18 $22.09 $22.09 $22.09 797
2023-03-30 $22.06 $22.14 $22.02 $22.12 $22.12 2,281
2023-03-29 $21.57 $21.67 $21.55 $21.67 $21.67 882
2023-03-28 $21.38 $21.38 $21.35 $21.35 $21.35 207
2023-03-27 $21.33 $21.33 $21.33 $21.33 $21.33 82
2023-03-24 $20.97 $21.06 $20.88 $21.05 $21.05 1,550
2023-03-23 $21.68 $21.68 $21.27 $21.37 $21.37 996
2023-03-22 $21.48 $21.49 $21.36 $21.36 $21.36 3,918
2023-03-21 $21.42 $21.42 $21.34 $21.41 $21.41 3,648
2023-03-20 $20.91 $20.94 $20.85 $20.94 $20.94 1,182
2023-03-17 $20.57 $20.63 $20.46 $20.59 $20.59 5,972
2023-03-16 $20.65 $20.83 $20.65 $20.83 $20.83 14,084
2023-03-15 $20.23 $20.57 $20.23 $20.51 $20.51 1,369
2023-03-14 $21.37 $21.39 $21.22 $21.39 $21.39 1,911
2023-03-13 $20.92 $21.10 $20.92 $20.99 $20.99 1,438
2023-03-10 $21.38 $21.42 $21.22 $21.22 $21.22 2,182
2023-03-09 $21.53 $21.55 $21.36 $21.37 $21.37 617
2023-03-08 $21.59 $21.59 $21.51 $21.54 $21.54 2,552
2023-03-07 $21.76 $21.76 $21.46 $21.47 $21.47 6,499
2023-03-06 $21.88 $21.88 $21.83 $21.83 $21.83 1,218
2023-03-03 $21.69 $21.85 $21.67 $21.69 $21.69 6,556
2023-03-02 $21.21 $21.40 $21.21 $21.34 $21.34 8,597
2023-03-01 $21.29 $21.37 $21.29 $21.37 $21.37 36,966
2023-02-28 $21.22 $21.22 $21.22 $21.22 $21.22 200
2023-02-27 $21.38 $21.38 $21.29 $21.32 $21.32 3,306
2023-02-24 $21.01 $21.01 $21.01 $21.01 $21.01 641
2023-02-23 $21.54 $21.58 $21.54 $21.56 $21.56 537
2023-02-22 $21.36 $21.36 $21.36 $21.36 $21.36 84
2023-02-21 $21.64 $21.64 $21.45 $21.50 $21.50 1,815
2023-02-17 $21.82 $21.82 $21.82 $21.82 $21.82 151
2023-02-16 $21.83 $21.87 $21.74 $21.74 $21.74 3,169
2023-02-15 $21.72 $21.82 $21.72 $21.82 $21.82 305
2023-02-14 $21.80 $21.83 $21.73 $21.83 $21.83 598
2023-02-13 $21.64 $21.74 $21.61 $21.74 $21.74 2,595
2023-02-10 $21.50 $21.52 $21.45 $21.52 $21.52 550
2023-02-09 $22.12 $22.13 $21.82 $21.83 $21.83 4,638
2023-02-08 $21.87 $21.87 $21.78 $21.81 $21.81 1,402
2023-02-07 $21.53 $21.87 $21.53 $21.87 $21.87 5,940
2023-02-06 $21.78 $21.81 $21.78 $21.81 $21.81 719
2023-02-03 $22.11 $22.22 $22.09 $22.09 $22.09 882
2023-02-02 $22.36 $22.48 $22.30 $22.40 $22.40 5,740
2023-02-01 $21.80 $22.22 $21.80 $22.15 $22.15 3,575
2023-01-31 $21.67 $21.84 $21.67 $21.84 $21.84 1,087
2023-01-30 $21.75 $21.75 $21.63 $21.63 $21.63 2,567
2023-01-27 $21.62 $21.76 $21.62 $21.76 $21.76 1,110
2023-01-26 $21.69 $21.82 $21.64 $21.82 $21.82 1,925
2023-01-25 $21.62 $21.79 $21.60 $21.74 $21.74 9,691
2023-01-24 $21.56 $21.70 $21.50 $21.63 $21.63 30,933
2023-01-23 $21.55 $21.64 $21.49 $21.62 $21.62 22,555
2023-01-20 $21.56 $21.56 $21.54 $21.54 $21.54 3,383
2023-01-19 $21.26 $21.39 $21.23 $21.37 $21.37 52,151
2023-01-18 $21.71 $21.71 $21.51 $21.51 $21.51 2,496
2023-01-17 $21.62 $21.64 $21.56 $21.56 $21.56 2,066
2023-01-13 $21.48 $21.55 $21.44 $21.55 $21.55 35,994
2023-01-12 $21.33 $21.57 $21.28 $21.50 $21.50 5,367
2023-01-11 $21.08 $21.17 $21.08 $21.15 $21.15 2,389
2023-01-10 $20.69 $20.91 $20.69 $20.85 $20.85 2,470
2023-01-09 $20.79 $20.85 $20.71 $20.72 $20.72 40,625
2023-01-06 $20.44 $20.46 $20.41 $20.41 $20.41 1,918
2023-01-05 $19.92 $19.98 $19.92 $19.97 $19.97 1,472
2023-01-04 $20.06 $20.09 $19.99 $20.09 $20.09 5,715
2023-01-03 $19.46 $19.53 $19.44 $19.52 $19.52 3,977
2022-12-30 $19.21 $19.21 $19.18 $19.21 $19.21 397
2022-12-29 $19.41 $19.41 $19.41 $19.41 $19.41 21
2022-12-28 $19.14 $19.14 $19.12 $19.12 $19.12 929
2022-12-27 $19.15 $19.23 $19.15 $19.23 $19.23 7,513
2022-12-23 $19.10 $19.15 $19.10 $19.15 $19.15 353
2022-12-22 $18.96 $19.10 $18.96 $19.10 $19.10 295
2022-12-21 $19.33 $19.37 $19.28 $19.29 $19.29 1,889
2022-12-20 $19.11 $19.15 $19.09 $19.09 $19.09 1,734
2022-12-19 $19.04 $19.04 $19.04 $19.04 $19.04 17
2022-12-16 $19.17 $19.19 $19.08 $19.19 $19.19 1,394
2022-12-15 $19.63 $19.63 $19.34 $19.36 $19.28 11,597
2022-12-14 $19.93 $20.08 $19.87 $19.90 $19.82 16,883
2022-12-13 $20.21 $20.22 $19.92 $19.92 $19.92 662
2022-12-12 $19.53 $19.61 $19.53 $19.61 $19.61 216
2022-12-09 $19.58 $19.67 $19.58 $19.63 $19.63 48,643
2022-12-08 $19.60 $19.62 $19.57 $19.62 $19.62 10,799
2022-12-07 $19.59 $19.59 $19.55 $19.55 $19.55 1,200
2022-12-06 $19.51 $19.51 $19.46 $19.46 $19.46 1,270
2022-12-05 $19.91 $19.92 $19.70 $19.71 $19.71 2,491
2022-12-02 $19.69 $20.00 $19.69 $19.97 $19.97 15,661
2022-12-01 $19.72 $19.85 $19.72 $19.85 $19.85 1,597
2022-11-30 $19.72 $19.72 $19.72 $19.72 $19.72 32
2022-11-29 $19.32 $19.39 $19.29 $19.35 $19.35 1,198
2022-11-28 $19.27 $19.27 $19.27 $19.27 $19.27 106
2022-11-25 $19.50 $19.57 $19.49 $19.56 $19.56 2,220
2022-11-23 $19.40 $19.40 $19.40 $19.40 $19.40 32
2022-11-22 $19.30 $19.30 $19.30 $19.30 $19.30 27
2022-11-21 $19.04 $19.12 $19.04 $19.12 $19.12 1,795
2022-11-18 $19.33 $19.33 $19.31 $19.31 $19.31 202
2022-11-17 $18.99 $19.29 $18.99 $19.29 $19.29 412
2022-11-16 $19.21 $19.21 $19.21 $19.21 $19.21 206
2022-11-15 $19.38 $19.38 $19.16 $19.16 $19.16 2,316
2022-11-14 $19.15 $19.15 $19.15 $19.15 $19.15 168
2022-11-11 $18.94 $19.26 $18.94 $19.26 $19.26 1,995
2022-11-10 $18.58 $18.68 $18.56 $18.68 $18.68 6,169
2022-11-09 $17.59 $17.68 $17.56 $17.56 $17.56 2,665
2022-11-08 $17.76 $17.76 $17.76 $17.76 $17.76 325
2022-11-07 $17.44 $17.49 $17.44 $17.49 $17.49 419
2022-11-04 $17.16 $17.28 $17.11 $17.20 $17.20 5,246
2022-11-03 $16.55 $16.55 $16.38 $16.38 $16.38 952
2022-11-02 $16.96 $17.02 $16.68 $16.68 $16.68 27,342
2022-11-01 $17.13 $17.13 $17.02 $17.08 $17.08 2,688
2022-10-31 $16.96 $17.03 $16.91 $16.95 $16.95 1,594
2022-10-28 $17.04 $17.13 $17.01 $17.13 $17.13 1,014
2022-10-27 $17.22 $17.22 $17.04 $17.04 $17.04 1,188
2022-10-26 $17.24 $17.28 $17.21 $17.21 $17.21 771
2022-10-25 $16.75 $16.97 $16.75 $16.97 $16.97 5,222
2022-10-24 $16.50 $16.61 $16.50 $16.61 $16.61 1,432
2022-10-21 $16.30 $16.39 $16.29 $16.39 $16.39 407
2022-10-20 $16.28 $16.29 $16.07 $16.07 $16.07 2,364
2022-10-19 $16.13 $16.13 $16.13 $16.13 $16.13 22
2022-10-18 $16.57 $16.57 $16.39 $16.41 $16.41 443
2022-10-17 $16.12 $16.18 $16.12 $16.15 $16.15 856
2022-10-14 $15.64 $15.64 $15.60 $15.60 $15.60 269
2022-10-13 $15.77 $15.77 $15.77 $15.77 $15.77 106
2022-10-12 $15.33 $15.34 $15.32 $15.32 $15.32 592
2022-10-11 $15.30 $15.40 $15.30 $15.32 $15.32 671
2022-10-10 $15.46 $15.57 $15.42 $15.52 $15.52 23,145
2022-10-07 $15.71 $15.71 $15.51 $15.52 $15.52 2,906
2022-10-06 $16.00 $16.00 $15.86 $15.86 $15.86 2,530
2022-10-05 $16.01 $16.31 $16.01 $16.19 $16.19 5,725
2022-10-04 $16.42 $16.50 $16.42 $16.50 $16.50 414
2022-10-03 $15.68 $15.70 $15.66 $15.66 $15.66 2,456
2022-09-30 $15.38 $15.38 $15.33 $15.33 $15.33 1,327
2022-09-29 $15.25 $15.34 $15.25 $15.34 $15.34 780
2022-09-28 $15.30 $15.62 $15.30 $15.62 $15.62 1,578
2022-09-27 $15.28 $15.28 $15.05 $15.13 $15.13 1,674
2022-09-26 $15.60 $15.60 $15.31 $15.34 $15.34 5,376
2022-09-23 $15.83 $15.83 $15.44 $15.55 $15.55 4,523
2022-09-22 $16.15 $16.29 $16.12 $16.29 $16.29 32,766
2022-09-21 $16.51 $16.65 $16.26 $16.26 $16.26 3,941
2022-09-20 $16.65 $16.65 $16.42 $16.54 $16.54 3,425
2022-09-19 $16.82 $16.95 $16.82 $16.95 $16.95 2,985
2022-09-16 $16.75 $16.85 $16.69 $16.80 $16.80 29,706
2022-09-15 $17.01 $17.10 $16.97 $17.02 $17.02 7,240
2022-09-14 $17.15 $17.25 $16.99 $17.16 $17.16 12,478
2022-09-13 $17.55 $17.56 $17.20 $17.20 $17.20 85,254
2022-09-12 $17.90 $17.95 $17.90 $17.92 $17.92 435
2022-09-09 $17.47 $17.47 $17.47 $17.47 $17.47 20
2022-09-08 $16.73 $16.97 $16.73 $16.97 $16.97 941
2022-09-07 $16.85 $17.16 $16.79 $17.16 $17.16 6,872
2022-09-06 $16.74 $16.85 $16.74 $16.75 $16.75 7,946
2022-09-02 $17.10 $17.17 $16.61 $16.61 $16.61 2,464
2022-09-01 $16.72 $16.78 $16.58 $16.77 $16.77 2,471
2022-08-31 $17.13 $17.16 $17.03 $17.03 $17.03 23,389
2022-08-30 $17.08 $17.08 $17.08 $17.08 $17.08 74
2022-08-29 $16.99 $17.04 $16.99 $17.03 $17.03 1,366
2022-08-26 $17.14 $17.14 $16.88 $16.88 $16.88 2,007
2022-08-25 $17.36 $17.49 $17.36 $17.49 $17.49 12,828
2022-08-24 $17.22 $17.37 $17.22 $17.36 $17.36 3,353
2022-08-23 $17.34 $17.34 $17.22 $17.24 $17.24 7,791
2022-08-22 $17.51 $17.51 $17.24 $17.32 $17.32 11,808
2022-08-19 $18.07 $18.07 $17.91 $17.91 $17.91 1,122
2022-08-18 $18.30 $18.30 $18.21 $18.21 $18.21 355
2022-08-17 $18.37 $18.40 $18.31 $18.40 $18.40 2,410
2022-08-16 $18.55 $18.77 $18.55 $18.77 $18.77 2,714
2022-08-15 $18.61 $18.67 $18.55 $18.58 $18.58 6,213
2022-08-12 $18.73 $18.87 $18.73 $18.87 $18.87 1,086
2022-08-11 $18.74 $18.77 $18.68 $18.68 $18.68 1,467
2022-08-10 $18.73 $18.73 $18.71 $18.73 $18.73 652
2022-08-09 $18.38 $18.38 $18.29 $18.29 $18.29 282
2022-08-08 $18.58 $18.59 $18.46 $18.46 $18.46 6,013
2022-08-05 $18.32 $18.43 $18.32 $18.43 $18.43 6,452
2022-08-04 $18.64 $18.64 $18.62 $18.62 $18.62 549
2022-08-03 $18.34 $18.45 $18.34 $18.45 $18.45 537
2022-08-02 $18.28 $18.28 $18.15 $18.15 $18.15 10,876
2022-08-01 $18.37 $18.42 $18.32 $18.34 $18.34 2,465
2022-07-29 $18.13 $18.38 $18.13 $18.38 $18.38 1,828
2022-07-28 $17.81 $18.00 $17.81 $18.00 $18.00 412
2022-07-27 $17.94 $17.94 $17.94 $17.94 $17.94 35
2022-07-26 $17.53 $17.58 $17.50 $17.50 $17.50 4,467
2022-07-25 $18.05 $18.05 $17.83 $17.91 $17.91 3,786
2022-07-22 $18.08 $18.16 $17.87 $17.88 $17.88 7,035
2022-07-21 $17.82 $17.97 $17.82 $17.97 $17.97 398
2022-07-20 $17.97 $18.04 $17.85 $17.87 $17.87 8,074
2022-07-19 $18.10 $18.11 $18.07 $18.11 $18.11 2,577
2022-07-18 $17.48 $17.48 $17.29 $17.29 $17.29 2,822
2022-07-15 $17.15 $17.15 $17.15 $17.15 $17.15 211
2022-07-14 $16.71 $16.72 $16.47 $16.72 $16.72 1,599
2022-07-13 $16.87 $17.11 $16.87 $17.09 $17.09 6,272
2022-07-12 $17.25 $17.30 $17.09 $17.09 $17.09 1,494
2022-07-11 $17.36 $17.36 $17.16 $17.16 $17.16 5,530
2022-07-08 $17.60 $17.68 $17.60 $17.67 $17.67 10,946
2022-07-07 $17.40 $17.46 $17.40 $17.46 $17.46 1,114
2022-07-06 $17.11 $17.21 $17.09 $17.19 $17.19 2,770
2022-07-05 $17.10 $17.20 $17.00 $17.20 $17.20 15,547
2022-07-01 $17.70 $17.93 $17.70 $17.93 $17.93 598
2022-06-30 $17.68 $17.92 $17.68 $17.92 $17.92 3,926
2022-06-29 $18.40 $18.40 $18.12 $18.12 $18.12 3,871
2022-06-28 $18.63 $18.64 $18.48 $18.48 $18.48 2,657
2022-06-27 $18.61 $18.63 $18.57 $18.57 $18.57 1,268
2022-06-24 $18.58 $18.62 $18.51 $18.62 $18.62 1,890
2022-06-23 $18.27 $18.27 $18.13 $18.22 $18.22 3,406
2022-06-22 $18.40 $18.54 $18.40 $18.52 $18.52 3,899
2022-06-21 $18.72 $18.79 $18.62 $18.66 $18.66 6,586
2022-06-17 $18.36 $18.45 $18.32 $18.45 $18.45 4,637
2022-06-16 $18.87 $18.96 $18.83 $18.91 $18.33 3,596
2022-06-15 $19.50 $19.50 $19.50 $19.50 $18.89 294
2022-06-14 $19.23 $19.23 $19.08 $19.08 $18.49 588
2022-06-13 $19.41 $19.41 $19.31 $19.31 $18.71 1,266
2022-06-10 $20.15 $20.15 $19.93 $19.99 $19.37 1,529
2022-06-09 $20.77 $20.77 $20.59 $20.59 $19.95 450
2022-06-08 $21.27 $21.27 $21.18 $21.20 $20.54 4,301
2022-06-07 $21.38 $21.44 $21.38 $21.44 $20.77 6,145
2022-06-06 $21.63 $21.63 $21.44 $21.47 $20.80 16,650
2022-06-03 $21.43 $21.43 $21.32 $21.40 $20.73 4,799
2022-06-02 $21.30 $21.63 $21.30 $21.63 $20.96 216
2022-06-01 $21.20 $21.20 $21.12 $21.13 $20.47 2,004
2022-05-31 $21.38 $21.38 $21.38 $21.38 $20.71 951
2022-05-27 $21.34 $21.37 $21.31 $21.37 $20.70 599
2022-05-26 $21.06 $21.07 $21.06 $21.07 $20.41 526
2022-05-25 $20.64 $20.70 $20.64 $20.70 $20.06 222
2022-05-24 $20.72 $20.72 $20.72 $20.72 $20.07 292
2022-05-23 $20.84 $20.84 $20.84 $20.84 $20.19 73
2022-05-20 $20.37 $20.37 $20.37 $20.37 $19.73 64
2022-05-19 $20.08 $20.28 $20.08 $20.28 $19.65 138
2022-05-18 $20.19 $20.19 $20.00 $20.00 $19.38 1,891
2022-05-17 $20.46 $20.64 $20.46 $20.64 $20.00 376
2022-05-16 $19.93 $20.18 $19.93 $20.10 $19.47 1,942
2022-05-13 $20.00 $20.10 $20.00 $20.10 $19.47 303
2022-05-12 $19.43 $19.71 $19.43 $19.58 $18.97 627
2022-05-11 $19.88 $19.88 $19.68 $19.71 $19.09 2,894
2022-05-10 $19.85 $19.85 $19.63 $19.75 $19.13 1,836
2022-05-09 $19.59 $19.59 $19.47 $19.48 $18.87 1,856
2022-05-06 $19.86 $20.03 $19.81 $19.87 $19.25 7,327
2022-05-05 $20.28 $20.28 $20.06 $20.15 $19.52 8,790
2022-05-04 $20.44 $20.84 $20.44 $20.84 $20.19 203
2022-05-03 $20.44 $20.44 $20.40 $20.40 $19.76 317
2022-05-02 $20.26 $20.29 $20.18 $20.29 $19.65 982
2022-04-29 $20.50 $20.50 $20.33 $20.33 $19.70 1,270
2022-04-28 $20.33 $20.55 $20.24 $20.55 $19.91 393
2022-04-27 $20.20 $20.21 $20.13 $20.21 $19.58 5,587
2022-04-26 $20.73 $20.82 $20.24 $20.24 $19.61 19,607
2022-04-25 $20.89 $21.02 $20.82 $21.02 $20.36 5,212
2022-04-22 $21.27 $21.27 $21.16 $21.17 $20.51 4,992
2022-04-21 $21.84 $21.85 $21.54 $21.54 $20.87 857
2022-04-20 $21.63 $21.63 $21.52 $21.60 $20.93 91,916
2022-04-19 $21.32 $21.32 $21.32 $21.32 $20.65 139
2022-04-18 $21.05 $21.24 $20.98 $20.98 $20.33 2,594
2022-04-14 $21.15 $21.20 $21.09 $21.17 $20.51 5,792
2022-04-13 $21.12 $21.32 $21.12 $21.32 $20.66 16,303
2022-04-12 $21.41 $21.41 $21.09 $21.12 $20.47 2,789
2022-04-11 $21.60 $21.60 $21.32 $21.32 $20.66 1,644
2022-04-08 $21.59 $21.59 $21.55 $21.55 $20.88 508
2022-04-07 $21.63 $21.63 $21.53 $21.53 $20.86 1,280
2022-04-06 $21.52 $21.55 $21.52 $21.55 $20.88 699
2022-04-05 $21.94 $21.94 $21.85 $21.91 $21.23 2,083
2022-04-04 $22.29 $22.29 $22.23 $22.29 $21.60 7,040
2022-04-01 $22.23 $22.28 $22.13 $22.25 $21.56 2,322
2022-03-31 $22.43 $22.43 $22.10 $22.10 $21.41 2,170
2022-03-30 $22.74 $22.74 $22.67 $22.67 $21.96 1,009
2022-03-29 $22.94 $22.97 $22.94 $22.97 $22.25 689
2022-03-28 $22.18 $22.32 $22.18 $22.32 $21.62 1,999
2022-03-25 $22.02 $22.09 $22.02 $22.09 $21.40 1,608
2022-03-24 $21.94 $22.07 $21.94 $22.04 $21.35 461
2022-03-23 $21.99 $21.99 $21.95 $21.95 $21.27 172
2022-03-22 $22.40 $22.49 $22.40 $22.49 $21.79 340
2022-03-21 $22.30 $22.30 $22.02 $22.03 $21.34 2,098
2022-03-18 $21.97 $22.48 $21.97 $22.48 $21.78 777
2022-03-17 $22.22 $22.46 $22.22 $22.42 $21.72 10,802
2022-03-16 $22.09 $22.56 $22.09 $22.56 $21.85 874
2022-03-15 $21.42 $21.61 $21.42 $21.57 $20.89 426
2022-03-14 $21.51 $21.68 $21.43 $21.46 $20.79 1,553
2022-03-11 $21.10 $21.10 $20.87 $20.87 $20.22 542
2022-03-10 $20.99 $21.03 $20.90 $20.90 $20.25 1,119
2022-03-09 $21.43 $21.76 $21.32 $21.59 $20.92 6,565
2022-03-08 $19.95 $20.58 $19.69 $20.07 $19.44 18,680
2022-03-07 $20.04 $20.04 $19.33 $19.36 $18.76 24,127
2022-03-04 $20.55 $20.55 $20.11 $20.25 $19.62 16,924
2022-03-03 $21.90 $21.90 $21.35 $21.36 $20.69 4,105
2022-03-02 $22.00 $22.08 $21.85 $22.06 $21.37 9,685
2022-03-01 $22.29 $22.29 $21.75 $21.80 $21.12 25,952
2022-02-28 $22.67 $22.92 $22.61 $22.68 $21.97 3,904
2022-02-25 $23.02 $23.37 $23.02 $23.37 $22.64 2,502
2022-02-24 $21.96 $22.77 $21.96 $22.73 $22.02 3,004
2022-02-23 $23.83 $23.83 $23.31 $23.31 $22.58 2,326
2022-02-22 $23.79 $23.84 $23.46 $23.57 $22.83 3,877
2022-02-18 $24.28 $24.28 $24.19 $24.21 $23.45 1,464
2022-02-17 $24.57 $24.57 $24.57 $24.57 $23.80 24
2022-02-16 $24.89 $25.00 $24.89 $25.00 $24.22 687
2022-02-15 $24.95 $24.95 $24.95 $24.95 $24.17 66
2022-02-14 $24.33 $24.33 $24.20 $24.24 $23.49 787
2022-02-11 $25.03 $25.03 $24.53 $24.56 $23.80 2,312
2022-02-10 $25.06 $25.40 $25.05 $25.05 $24.27 1,435
2022-02-09 $25.30 $25.31 $25.28 $25.31 $24.52 1,815
2022-02-08 $24.85 $24.95 $24.85 $24.95 $24.18 1,895
2022-02-07 $24.85 $24.85 $24.85 $24.85 $24.08 129
2022-02-04 $24.75 $24.95 $24.75 $24.86 $24.09 1,377
2022-02-03 $25.16 $25.16 $25.00 $25.00 $24.22 4,151
2022-02-02 $25.16 $25.19 $25.10 $25.19 $24.41 4,014
2022-02-01 $25.09 $25.09 $25.09 $25.09 $24.31 188
2022-01-31 $24.60 $24.89 $24.53 $24.89 $24.11 5,784
2022-01-28 $24.14 $24.47 $24.14 $24.47 $23.71 1,363
2022-01-27 $24.45 $24.52 $24.40 $24.44 $23.67 1,267
2022-01-26 $24.90 $24.90 $24.53 $24.62 $23.86 1,781
2022-01-25 $24.16 $24.45 $24.14 $24.42 $23.66 1,834
2022-01-24 $24.43 $24.62 $24.02 $24.62 $23.85 4,896
2022-01-21 $25.19 $25.23 $25.03 $25.03 $24.25 4,320
2022-01-20 $25.63 $25.63 $25.43 $25.43 $24.64 871
2022-01-19 $25.65 $25.65 $25.52 $25.52 $24.72 1,982
2022-01-18 $25.46 $25.47 $25.41 $25.41 $24.62 2,124
2022-01-14 $25.84 $25.90 $25.72 $25.90 $25.09 2,645
2022-01-13 $26.17 $26.17 $25.90 $25.90 $25.09 7,508
2022-01-12 $26.05 $26.08 $26.03 $26.04 $25.22 731
2022-01-11 $25.63 $25.86 $25.63 $25.86 $25.05 880
2022-01-10 $25.44 $25.54 $25.33 $25.54 $24.74 1,847
2022-01-07 $25.73 $25.81 $25.73 $25.80 $25.00 687
2022-01-06 $25.67 $25.77 $25.67 $25.70 $24.90 3,441
2022-01-05 $25.80 $25.80 $25.80 $25.80 $25.00 101
2022-01-04 $25.84 $25.85 $25.84 $25.84 $25.04 407
2022-01-03 $25.71 $25.77 $25.71 $25.77 $24.97 538
2021-12-31 $25.50 $25.57 $25.50 $25.52 $24.72 1,748
2021-12-30 $25.54 $25.54 $25.48 $25.48 $24.69 324
2021-12-29 $25.53 $25.59 $25.53 $25.59 $24.79 1,468
2021-12-28 $25.58 $25.58 $25.58 $25.58 $24.78 33
2021-12-27 $25.42 $25.55 $25.42 $25.55 $24.76 540
2021-12-23 $25.31 $25.36 $25.31 $25.36 $24.57 613
2021-12-22 $25.13 $25.18 $25.13 $25.18 $24.40 402
2021-12-21 $24.86 $24.86 $24.86 $24.86 $24.09 292
2021-12-20 $24.52 $24.63 $24.47 $24.63 $23.86 1,042
2021-12-17 $24.87 $24.91 $24.80 $24.80 $24.03 862
2021-12-16 $25.23 $25.23 $25.14 $25.14 $24.36 471
2021-12-15 $25.13 $25.13 $25.13 $25.13 $24.35 445
2021-12-14 $24.82 $24.87 $24.79 $24.87 $24.10 5,418
2021-12-13 $25.25 $25.25 $25.14 $25.14 $24.36 1,705
2021-12-10 $25.45 $25.51 $25.45 $25.51 $24.47 454
2021-12-09 $25.44 $25.44 $25.41 $25.41 $24.37 225
2021-12-08 $25.67 $25.72 $25.67 $25.72 $24.67 371
2021-12-07 $25.62 $25.69 $25.62 $25.68 $24.63 600
2021-12-06 $24.93 $25.07 $24.88 $25.06 $24.04 3,133
2021-12-03 $24.98 $24.98 $24.65 $24.78 $23.77 2,838
2021-12-02 $24.91 $25.01 $24.91 $25.00 $23.98 940
2021-12-01 $24.83 $24.83 $24.83 $24.83 $23.82 119
2021-11-30 $24.59 $24.81 $24.59 $24.81 $23.80 1,490
2021-11-29 $25.10 $25.10 $24.82 $24.99 $23.97 3,755
2021-11-26 $25.24 $25.24 $24.97 $24.97 $23.95 917
2021-11-24 $25.50 $25.70 $25.50 $25.70 $24.65 340
2021-11-23 $25.99 $25.99 $25.95 $25.99 $24.93 543
2021-11-22 $26.28 $26.31 $26.13 $26.13 $25.06 1,330
2021-11-19 $26.49 $26.53 $26.36 $26.39 $25.32 1,104
2021-11-18 $26.73 $26.76 $26.73 $26.76 $25.67 597
2021-11-17 $26.65 $26.66 $26.61 $26.66 $25.57 1,409
2021-11-16 $26.70 $26.70 $26.61 $26.61 $25.52 240
2021-11-15 $26.69 $26.69 $26.53 $26.53 $25.44 602
2021-11-12 $26.65 $26.67 $26.65 $26.66 $25.57 1,522
2021-11-11 $26.61 $26.69 $26.61 $26.61 $25.52 1,894
2021-11-10 $26.78 $26.81 $26.60 $26.60 $25.51 858
2021-11-09 $27.01 $27.01 $26.89 $26.93 $25.83 2,243
2021-11-08 $26.94 $26.94 $26.92 $26.92 $25.82 410
2021-11-05 $26.88 $26.95 $26.88 $26.95 $25.85 743
2021-11-04 $27.00 $27.00 $26.88 $26.96 $25.86 1,615
2021-11-03 $26.86 $27.08 $26.86 $27.08 $25.98 1,168
2021-11-02 $26.84 $26.84 $26.80 $26.82 $25.73 664
2021-11-01 $26.65 $26.70 $26.65 $26.70 $25.61 1,065
2021-10-29 $26.37 $26.52 $26.35 $26.52 $25.44 11,042
2021-10-28 $26.68 $26.68 $26.68 $26.68 $25.59 209
2021-10-27 $26.54 $26.54 $26.49 $26.49 $25.40 25,321
2021-10-26 $26.67 $26.67 $26.58 $26.59 $25.50 1,151
2021-10-25 $26.40 $26.45 $26.40 $26.45 $25.37 120,933
2021-10-22 $26.42 $26.53 $26.39 $26.45 $25.37 10,691
2021-10-21 $26.21 $26.23 $26.20 $26.23 $25.16 1,187
2021-10-20 $26.33 $26.33 $26.31 $26.31 $25.24 263
2021-10-19 $26.27 $26.27 $26.25 $26.25 $25.18 465
2021-10-18 $26.16 $26.16 $26.16 $26.16 $25.09 748
2021-10-15 $26.23 $26.32 $26.23 $26.32 $25.25 10,665
2021-10-14 $26.07 $26.16 $26.07 $26.11 $25.04 891
2021-10-13 $25.73 $25.73 $25.66 $25.71 $24.66 2,401
2021-10-12 $25.47 $25.48 $25.41 $25.43 $24.39 3,500
2021-10-11 $25.43 $25.43 $25.43 $25.43 $24.39 151
2021-10-08 $25.55 $25.85 $25.53 $25.58 $24.54 17,671
2021-10-07 $25.52 $25.53 $25.50 $25.50 $24.46 1,508
2021-10-06 $25.12 $25.30 $25.10 $25.30 $24.27 1,067
2021-10-05 $25.62 $25.62 $25.52 $25.56 $24.52 1,963
2021-10-04 $25.48 $25.48 $25.48 $25.48 $24.44 514
2021-10-01 $25.76 $25.76 $25.56 $25.69 $24.64 1,455
2021-09-30 $25.73 $25.77 $25.69 $25.72 $24.67 2,182
2021-09-29 $25.98 $25.98 $25.85 $25.85 $24.80 2,567
2021-09-28 $26.21 $26.21 $25.90 $25.96 $24.90 7,778
2021-09-27 $26.50 $26.58 $26.50 $26.55 $25.46 642
2021-09-24 $26.52 $26.54 $26.52 $26.54 $25.45 1,221
2021-09-23 $26.85 $26.85 $26.79 $26.79 $25.69 456
2021-09-22 $26.51 $26.59 $26.47 $26.47 $25.39 1,552
2021-09-21 $26.24 $26.25 $26.22 $26.22 $25.15 685
2021-09-20 $25.99 $25.99 $25.81 $25.91 $24.85 1,393
2021-09-17 $26.55 $26.56 $26.49 $26.56 $25.48 7,264
2021-09-16 $26.90 $26.93 $26.90 $26.93 $25.83 1,081
2021-09-15 $27.03 $27.03 $27.03 $27.03 $25.92 58
2021-09-14 $27.16 $27.16 $27.07 $27.07 $25.97 582
2021-09-13 $27.08 $27.11 $27.08 $27.11 $26.00 930
2021-09-10 $27.06 $27.06 $26.92 $26.92 $25.82 349
2021-09-09 $27.07 $27.07 $26.96 $26.96 $25.86 1,310
2021-09-08 $27.26 $27.26 $27.05 $27.05 $25.95 2,622
2021-09-07 $27.53 $27.53 $27.42 $27.42 $26.30 1,830
2021-09-03 $27.35 $27.42 $27.35 $27.39 $26.27 752
2021-09-02 $27.44 $27.44 $27.44 $27.44 $26.32 350
2021-09-01 $27.34 $27.34 $27.34 $27.34 $26.23 51
2021-08-31 $27.25 $27.25 $27.25 $27.25 $26.14 363
2021-08-30 $27.38 $27.38 $27.37 $27.37 $26.25 563
2021-08-27 $27.32 $27.34 $27.27 $27.29 $26.18 1,329
2021-08-26 $27.09 $27.09 $27.05 $27.06 $25.96 1,268
2021-08-25 $27.26 $27.26 $27.26 $27.26 $26.14 169
2021-08-24 $27.30 $27.34 $27.30 $27.33 $26.21 588
2021-08-23 $27.17 $27.22 $27.16 $27.21 $26.10 621
2021-08-20 $27.00 $27.00 $27.00 $27.00 $25.90 327
2021-08-19 $26.82 $26.94 $26.82 $26.94 $25.84 1,370
2021-08-18 $27.22 $27.22 $27.22 $27.22 $26.11 161
2021-08-17 $27.18 $27.22 $27.18 $27.22 $26.11 1,084
2021-08-16 $27.53 $27.53 $27.43 $27.47 $26.35 1,861
2021-08-13 $27.52 $27.54 $27.52 $27.53 $26.41 807
2021-08-12 $27.37 $27.37 $27.37 $27.37 $26.25 6
2021-08-11 $27.22 $27.22 $27.22 $27.22 $26.11 468
2021-08-10 $27.07 $27.13 $27.06 $27.09 $25.99 2,195
2021-08-09 $27.08 $27.08 $27.08 $27.08 $25.97 20
2021-08-06 $27.23 $27.23 $27.10 $27.10 $25.99 202
2021-08-05 $27.28 $27.28 $27.28 $27.28 $26.17 236
2021-08-04 $27.14 $27.15 $27.13 $27.13 $26.02 540
2021-08-03 $27.06 $27.06 $27.06 $27.06 $25.95 92
2021-08-02 $27.14 $27.14 $27.00 $27.00 $25.90 1,606
2021-07-30 $26.88 $26.90 $26.88 $26.90 $25.80 746
2021-07-29 $27.15 $27.15 $27.13 $27.13 $26.02 202
2021-07-28 $26.84 $26.93 $26.83 $26.93 $25.83 460
2021-07-27 $26.91 $26.91 $26.78 $26.85 $25.75 795
2021-07-26 $26.81 $26.93 $26.81 $26.93 $25.83 1,250
2021-07-23 $26.93 $26.96 $26.93 $26.95 $25.85 383
2021-07-22 $26.78 $26.78 $26.77 $26.77 $25.68 570
2021-07-21 $26.66 $26.66 $26.66 $26.66 $25.57 109
2021-07-20 $26.04 $26.33 $26.04 $26.33 $25.25 1,911
2021-07-19 $26.23 $26.23 $26.08 $26.15 $25.08 1,977
2021-07-16 $26.97 $26.97 $26.76 $26.76 $25.67 821
2021-07-15 $27.00 $27.00 $26.99 $26.99 $25.89 216
2021-07-14 $27.30 $27.30 $27.30 $27.30 $26.18 11
2021-07-13 $27.26 $27.26 $27.25 $27.25 $26.14 730
2021-07-12 $27.39 $27.40 $27.35 $27.40 $26.28 3,186
2021-07-09 $27.23 $27.23 $27.23 $27.23 $26.11 204
2021-07-08 $26.73 $26.73 $26.73 $26.73 $25.64 296
2021-07-07 $27.12 $27.13 $27.10 $27.10 $26.00 983
2021-07-06 $27.20 $27.20 $26.83 $26.85 $25.75 3,808
2021-07-02 $27.14 $27.14 $27.13 $27.13 $26.02 533
2021-07-01 $27.00 $27.00 $27.00 $27.00 $25.90 85
2021-06-30 $26.91 $26.95 $26.86 $26.95 $25.85 1,906
2021-06-29 $27.27 $27.27 $27.22 $27.22 $26.11 1,796
2021-06-28 $27.18 $27.18 $27.12 $27.12 $26.01 1,272
2021-06-25 $27.32 $27.32 $27.32 $27.32 $26.20 135
2021-06-24 $27.23 $27.24 $27.22 $27.23 $26.12 398
2021-06-23 $27.02 $27.02 $26.95 $26.95 $25.85 514
2021-06-22 $27.16 $27.28 $27.16 $27.25 $26.14 748
2021-06-21 $27.06 $27.22 $27.04 $27.21 $26.10 3,219
2021-06-18 $26.86 $26.86 $26.81 $26.81 $25.72 1,749
2021-06-17 $27.40 $27.40 $27.34 $27.34 $26.22 490
2021-06-16 $27.78 $27.78 $27.53 $27.53 $26.41 1,109
2021-06-15 $27.82 $27.82 $27.81 $27.82 $26.68 687
2021-06-14 $27.82 $27.83 $27.80 $27.83 $26.69 934
2021-06-11 $27.74 $27.75 $27.74 $27.75 $26.61 403
2021-06-10 $27.71 $27.71 $27.68 $27.68 $26.55 1,605
2021-06-09 $28.20 $28.20 $28.10 $28.11 $26.55 1,263
2021-06-08 $28.30 $28.30 $28.25 $28.25 $26.68 2,822
2021-06-07 $28.25 $28.38 $28.25 $28.38 $26.80 357
2021-06-04 $28.19 $28.19 $28.19 $28.19 $26.63 149
2021-06-03 $27.97 $27.99 $27.97 $27.99 $26.44 291
2021-06-02 $28.12 $28.12 $28.11 $28.11 $26.55 910
2021-06-01 $28.10 $28.10 $28.10 $28.10 $26.54 17
2021-05-28 $27.95 $27.95 $27.88 $27.88 $26.33 891
2021-05-27 $27.68 $27.73 $27.68 $27.73 $26.19 730
2021-05-26 $27.88 $27.88 $27.77 $27.77 $26.23 2,921
2021-05-25 $27.94 $27.94 $27.92 $27.92 $26.37 532
2021-05-24 $27.92 $27.92 $27.92 $27.92 $26.37 572
2021-05-21 $27.66 $27.68 $27.66 $27.68 $26.14 638
2021-05-20 $27.60 $27.66 $27.59 $27.66 $26.12 605
2021-05-19 $27.04 $27.17 $27.04 $27.17 $25.67 372
2021-05-18 $27.66 $27.66 $27.63 $27.63 $26.09 1,083
2021-05-17 $27.52 $27.53 $27.50 $27.53 $26.01 763
2021-05-14 $27.28 $27.53 $27.28 $27.53 $26.00 628
2021-05-13 $26.98 $27.00 $26.90 $27.00 $25.50 1,045
2021-05-12 $26.71 $26.73 $26.71 $26.73 $25.24 690
2021-05-11 $26.82 $27.03 $26.82 $26.96 $25.47 569
2021-05-10 $27.51 $27.51 $27.31 $27.31 $25.80 2,376
2021-05-07 $27.59 $27.61 $27.55 $27.59 $26.06 4,796
2021-05-06 $26.86 $27.07 $26.86 $27.07 $25.57 672
2021-05-05 $26.88 $26.88 $26.85 $26.85 $25.36 165
2021-05-04 $26.70 $26.70 $26.37 $26.47 $25.00 3,022
2021-05-03 $27.20 $27.20 $27.19 $27.20 $25.69 1,543
2021-04-30 $27.23 $27.23 $26.90 $26.90 $25.41 3,743
2021-04-29 $27.30 $27.30 $27.20 $27.25 $25.73 1,056
2021-04-28 $27.55 $27.55 $27.34 $27.39 $25.87 1,081
2021-04-27 $27.29 $27.32 $27.26 $27.32 $25.80 2,788
2021-04-26 $27.33 $27.34 $27.30 $27.30 $25.79 6,979
2021-04-23 $27.28 $27.35 $27.28 $27.34 $25.83 807
2021-04-22 $27.20 $27.23 $27.14 $27.21 $25.70 4,090
2021-04-21 $26.93 $27.11 $26.93 $27.11 $25.61 2,279
2021-04-20 $27.02 $27.02 $27.02 $27.02 $25.52 6,450
2021-04-19 $27.39 $27.40 $27.39 $27.40 $25.88 349
2021-04-16 $27.42 $27.47 $27.42 $27.47 $25.95 315
2021-04-15 $27.06 $27.06 $27.04 $27.06 $25.56 814
2021-04-14 $26.91 $26.93 $26.89 $26.89 $25.40 494
2021-04-13 $26.90 $26.96 $26.89 $26.96 $25.46 1,450
2021-04-12 $26.78 $26.80 $26.73 $26.80 $25.31 5,262
2021-04-09 $26.89 $26.89 $26.89 $26.89 $25.39 180
2021-04-08 $26.85 $26.85 $26.82 $26.82 $25.33 2,091
2021-04-07 $26.66 $26.71 $26.66 $26.71 $25.23 305
2021-04-06 $26.69 $26.70 $26.65 $26.65 $25.17 1,162
2021-04-05 $26.92 $26.97 $26.92 $26.97 $25.47 143,508
2021-04-01 $26.41 $26.41 $26.41 $26.41 $24.95 165
2021-03-31 $25.97 $26.00 $25.97 $25.98 $24.53 6,037
2021-03-30 $25.83 $25.86 $25.83 $25.86 $24.43 1,111
2021-03-29 $25.76 $25.78 $25.76 $25.77 $24.34 314
2021-03-26 $25.67 $25.79 $25.67 $25.77 $24.34 5,487
2021-03-25 $25.37 $25.54 $25.37 $25.54 $24.12 953
2021-03-24 $25.59 $25.70 $25.50 $25.50 $24.09 2,984
2021-03-23 $25.90 $25.91 $25.88 $25.88 $24.44 2,303
2021-03-22 $25.99 $25.99 $25.99 $25.99 $24.55 110
2021-03-19 $25.68 $25.83 $25.68 $25.83 $24.40 550
2021-03-18 $26.09 $26.10 $26.05 $26.05 $24.61 1,350
2021-03-17 $25.79 $26.06 $25.75 $26.06 $24.61 681
2021-03-16 $25.78 $25.78 $25.73 $25.74 $24.31 1,022
2021-03-15 $25.70 $25.70 $25.62 $25.68 $24.26 1,048
2021-03-12 $25.79 $25.82 $25.76 $25.82 $24.39 348
2021-03-11 $25.89 $25.89 $25.89 $25.89 $24.46 116
2021-03-10 $25.69 $25.73 $25.69 $25.73 $24.30 1,386
2021-03-09 $25.50 $25.50 $25.50 $25.50 $24.09 41
2021-03-08 $25.00 $25.38 $25.00 $25.22 $23.82 1,749
2021-03-05 $24.80 $24.92 $24.75 $24.92 $23.54 1,747
2021-03-04 $25.24 $25.32 $24.98 $24.98 $23.60 671
2021-03-03 $25.37 $25.37 $25.30 $25.30 $23.89 210
2021-03-02 $25.35 $25.40 $25.33 $25.35 $23.94 1,293
2021-03-01 $25.26 $25.27 $25.26 $25.27 $23.87 531
2021-02-26 $25.02 $25.02 $25.02 $25.02 $23.63 469
2021-02-25 $25.13 $25.13 $25.12 $25.12 $23.73 409
2021-02-24 $25.41 $25.47 $25.41 $25.47 $24.06 323
2021-02-23 $25.35 $25.35 $25.12 $25.19 $23.79 2,758
2021-02-22 $25.54 $25.54 $25.47 $25.47 $24.06 544
2021-02-19 $25.58 $25.58 $25.45 $25.45 $24.04 515
2021-02-18 $25.36 $25.36 $25.36 $25.36 $23.96 107
2021-02-17 $25.37 $25.37 $25.29 $25.32 $23.92 4,275
2021-02-16 $25.68 $25.72 $25.68 $25.68 $24.26 14,372
2021-02-12 $25.63 $25.63 $25.63 $25.63 $24.21 147
2021-02-11 $25.59 $25.61 $25.58 $25.61 $24.19 434
2021-02-10 $25.37 $25.37 $25.34 $25.34 $23.93 250
2021-02-09 $25.47 $25.48 $25.47 $25.48 $24.07 416
2021-02-08 $25.50 $25.50 $25.35 $25.45 $24.04 2,199
2021-02-05 $25.41 $25.41 $25.41 $25.41 $24.00 118
2021-02-04 $25.27 $25.27 $25.22 $25.26 $23.86 1,074
2021-02-03 $25.07 $25.26 $25.07 $25.26 $23.86 314
2021-02-02 $25.09 $25.09 $25.09 $25.09 $23.70 180
2021-02-01 $24.77 $24.77 $24.77 $24.77 $23.39 204
2021-01-29 $24.50 $24.54 $24.45 $24.54 $23.18 412
2021-01-28 $24.92 $24.93 $24.85 $24.85 $23.47 1,784
2021-01-27 $24.73 $24.81 $24.48 $24.73 $23.36 1,976
2021-01-26 $25.28 $25.33 $25.28 $25.30 $23.89 362
2021-01-25 $24.99 $24.99 $24.99 $24.99 $23.60 133
2021-01-22 $25.35 $25.35 $25.35 $25.35 $23.94 123
2021-01-21 $25.28 $25.45 $25.28 $25.45 $24.04 1,015
2021-01-20 $25.18 $25.22 $25.18 $25.22 $23.82 188
2021-01-19 $25.09 $25.09 $25.00 $25.04 $23.65 1,755
2021-01-15 $25.00 $25.00 $24.79 $24.81 $23.43 5,957
2021-01-14 $25.29 $25.31 $25.29 $25.31 $23.90 587
2021-01-13 $25.22 $25.30 $25.19 $25.19 $23.80 1,145
2021-01-12 $25.15 $25.27 $25.12 $25.27 $23.87 897
2021-01-11 $25.02 $25.21 $25.02 $25.16 $23.76 608
2021-01-08 $25.65 $25.65 $25.49 $25.49 $24.08 1,225
2021-01-07 $25.41 $25.56 $25.41 $25.50 $24.08 2,995
2021-01-06 $25.44 $25.44 $25.40 $25.40 $23.99 1,138
2021-01-05 $25.12 $25.17 $25.12 $25.17 $23.77 159
2021-01-04 $25.12 $25.12 $24.97 $25.03 $23.64 682
2020-12-31 $25.11 $25.11 $24.83 $24.83 $23.45 2,272
2020-12-30 $25.15 $25.15 $25.14 $25.14 $23.75 3,218
2020-12-29 $25.22 $25.22 $25.10 $25.10 $23.71 2,300
2020-12-28 $25.09 $25.09 $25.02 $25.02 $23.63 447
2020-12-24 $24.71 $24.73 $24.71 $24.73 $23.36 420
2020-12-23 $24.71 $24.73 $24.64 $24.73 $23.36 1,483
2020-12-22 $24.35 $24.35 $24.35 $24.35 $23.00 202
2020-12-21 $24.03 $24.44 $24.03 $24.44 $23.08 459
2020-12-18 $24.91 $24.92 $24.91 $24.92 $23.54 315
2020-12-17 $24.99 $24.99 $24.99 $24.99 $23.60 93
2020-12-16 $24.50 $24.67 $24.50 $24.67 $23.30 398
2020-12-15 $24.04 $24.25 $24.04 $24.25 $22.91 4,090
2020-12-14 $23.96 $23.96 $23.91 $23.91 $22.59 521
2020-12-11 $24.08 $24.08 $24.08 $24.08 $22.37 278
2020-12-10 $24.36 $24.40 $24.36 $24.40 $22.66 561
2020-12-09 $24.39 $24.39 $24.26 $24.31 $22.58 981
2020-12-08 $24.35 $24.35 $24.33 $24.34 $22.61 850
2020-12-07 $24.24 $24.29 $24.24 $24.29 $22.56 1,117
2020-12-04 $24.36 $24.37 $24.30 $24.30 $22.57 919
2020-12-03 $24.26 $24.28 $24.19 $24.19 $22.47 827
2020-12-02 $24.21 $24.24 $24.21 $24.24 $22.51 104
2020-12-01 $24.10 $24.28 $24.10 $24.28 $22.55 909
2020-11-30 $24.15 $24.15 $23.88 $23.88 $22.18 454
2020-11-27 $23.83 $23.95 $23.83 $23.95 $22.25 115
2020-11-25 $23.80 $23.80 $23.80 $23.80 $22.10 28
2020-11-24 $23.68 $23.75 $23.68 $23.75 $22.06 599
2020-11-23 $23.45 $23.45 $23.45 $23.45 $21.78 24
2020-11-20 $23.42 $23.45 $23.41 $23.45 $21.78 2,551
2020-11-19 $23.44 $23.44 $23.44 $23.44 $21.77 17
2020-11-18 $23.44 $23.46 $23.35 $23.36 $21.70 696
2020-11-17 $23.26 $23.42 $23.26 $23.38 $21.72 992
2020-11-16 $23.35 $23.35 $23.33 $23.33 $21.67 730
2020-11-13 $23.12 $23.27 $23.12 $23.27 $21.61 345
2020-11-12 $22.97 $22.97 $22.90 $22.90 $21.27 211
2020-11-11 $23.13 $23.23 $23.12 $23.23 $21.57 40,077
2020-11-10 $23.09 $23.09 $23.09 $23.09 $21.44 99
2020-11-09 $22.87 $22.87 $22.87 $22.87 $21.24 34
2020-11-06 $22.30 $22.31 $22.25 $22.29 $20.70 952
2020-11-05 $22.26 $22.36 $22.20 $22.27 $20.68 2,226
2020-11-04 $21.72 $21.72 $21.72 $21.72 $20.17 104
2020-11-03 $21.36 $21.46 $21.32 $21.46 $19.93 578
2020-11-02 $20.74 $20.74 $20.74 $20.74 $19.26 211
2020-10-30 $20.51 $20.51 $20.45 $20.46 $19.00 872
2020-10-29 $20.55 $20.73 $20.55 $20.61 $19.14 959
2020-10-28 $20.69 $20.70 $20.47 $20.53 $19.07 5,830
2020-10-27 $21.78 $21.78 $21.68 $21.68 $20.13 1,716
2020-10-26 $22.01 $22.02 $21.78 $21.85 $20.30 2,205
2020-10-23 $22.85 $22.89 $22.77 $22.89 $21.26 2,224
2020-10-22 $22.71 $22.74 $22.71 $22.74 $21.12 1,677
2020-10-21 $22.75 $22.77 $22.73 $22.73 $21.11 2,244
2020-10-20 $23.00 $23.00 $23.00 $23.00 $21.36 2
2020-10-19 $23.16 $23.17 $22.91 $22.91 $21.27 1,617
2020-10-16 $23.10 $23.10 $23.10 $23.10 $21.46 45
2020-10-15 $22.84 $22.84 $22.84 $22.84 $21.21 57
2020-10-14 $23.43 $23.43 $23.31 $23.31 $21.65 296
2020-10-13 $23.29 $23.34 $23.28 $23.33 $21.67 3,493
2020-10-12 $23.61 $23.73 $23.61 $23.71 $22.02 233
2020-10-09 $23.51 $23.55 $23.51 $23.55 $21.87 427
2020-10-08 $23.42 $23.42 $23.42 $23.42 $21.75 300
2020-10-07 $23.19 $23.19 $23.19 $23.19 $21.54 232
2020-10-06 $23.24 $23.24 $22.98 $22.98 $21.34 614
2020-10-05 $23.21 $23.21 $23.21 $23.21 $21.56 34
2020-10-02 $22.50 $22.73 $22.50 $22.73 $21.11 234
2020-10-01 $22.80 $22.87 $22.80 $22.87 $21.24 508
2020-09-30 $22.82 $22.82 $22.80 $22.80 $21.17 2,625
2020-09-29 $22.90 $22.90 $22.84 $22.88 $21.25 1,016
2020-09-28 $22.73 $22.78 $22.72 $22.78 $21.16 1,676
2020-09-25 $22.00 $22.21 $21.88 $22.21 $20.62 2,939
2020-09-24 $22.39 $22.39 $22.30 $22.30 $20.71 246
2020-09-23 $22.60 $22.60 $22.23 $22.23 $20.65 301
2020-09-22 $22.35 $22.35 $22.34 $22.35 $20.76 1,583
2020-09-21 $22.92 $22.92 $22.42 $22.55 $20.94 5,924
2020-09-18 $23.51 $23.51 $23.51 $23.51 $21.83 104
2020-09-17 $23.54 $23.66 $23.54 $23.66 $21.98 409
2020-09-16 $23.62 $23.69 $23.55 $23.58 $21.90 12,485
2020-09-15 $23.62 $23.69 $23.62 $23.69 $22.00 4,225
2020-09-14 $23.63 $23.63 $23.63 $23.63 $21.95 91
2020-09-11 $23.58 $23.58 $23.58 $23.58 $21.90 109
2020-09-10 $23.88 $23.88 $23.45 $23.45 $21.78 1,157
2020-09-09 $23.69 $23.70 $23.66 $23.66 $21.97 1,884
2020-09-08 $23.18 $23.19 $23.02 $23.02 $21.38 1,020
2020-09-04 $23.21 $23.31 $22.81 $23.21 $21.56 6,142
2020-09-03 $23.33 $23.33 $23.27 $23.27 $21.61 327
2020-09-02 $23.86 $23.89 $23.86 $23.89 $22.19 465
2020-09-01 $23.39 $23.39 $23.39 $23.39 $21.72 291
2020-08-31 $23.57 $23.57 $23.46 $23.46 $21.79 2,368
2020-08-28 $23.45 $23.54 $23.45 $23.54 $21.86 251
2020-08-27 $23.75 $23.75 $23.40 $23.41 $21.74 3,246
2020-08-26 $23.56 $23.73 $23.56 $23.73 $22.04 684
2020-08-25 $23.55 $23.55 $23.33 $23.47 $21.80 658
2020-08-24 $23.36 $23.36 $23.32 $23.34 $21.68 1,635
2020-08-21 $22.71 $22.92 $22.70 $22.92 $21.29 1,567
2020-08-20 $22.96 $23.15 $22.96 $23.15 $21.50 129
2020-08-19 $23.46 $23.46 $23.22 $23.22 $21.57 3,606
2020-08-18 $23.41 $23.42 $23.23 $23.30 $21.64 2,938
2020-08-17 $23.22 $23.23 $23.22 $23.23 $21.58 208
2020-08-14 $23.04 $23.04 $23.03 $23.03 $21.39 179
2020-08-13 $23.35 $23.35 $23.16 $23.16 $21.51 4,293
2020-08-12 $23.36 $23.39 $23.35 $23.36 $21.69 741
2020-08-11 $23.18 $23.18 $22.85 $22.86 $21.24 4,667
2020-08-10 $22.70 $22.71 $22.70 $22.71 $21.09 267
2020-08-07 $22.66 $22.73 $22.63 $22.73 $21.11 424
2020-08-06 $22.77 $22.77 $22.77 $22.77 $21.15 87
2020-08-05 $22.72 $22.80 $22.66 $22.66 $21.04 743
2020-08-04 $22.25 $22.54 $22.25 $22.54 $20.93 2,771
2020-08-03 $22.55 $22.55 $22.53 $22.53 $20.93 173
2020-07-31 $22.19 $22.20 $21.90 $21.92 $20.35 4,216
2020-07-30 $22.25 $22.42 $21.93 $22.42 $20.82 7,509
2020-07-29 $22.90 $23.00 $22.89 $23.00 $21.36 1,748
2020-07-28 $22.91 $22.92 $22.71 $22.74 $21.12 7,289
2020-07-27 $22.95 $22.95 $22.90 $22.92 $21.29 1,691
2020-07-24 $22.56 $22.57 $22.56 $22.57 $20.96 223
2020-07-23 $23.09 $23.09 $22.82 $22.83 $21.20 3,201
2020-07-22 $23.06 $23.10 $23.02 $23.07 $21.43 4,054
2020-07-21 $22.90 $22.92 $22.88 $22.88 $21.25 3,083
2020-07-20 $22.40 $22.69 $22.40 $22.68 $21.06 1,982
2020-07-17 $22.40 $22.40 $22.40 $22.40 $20.80 100
2020-07-16 $22.26 $22.26 $22.23 $22.23 $20.65 409
2020-07-15 $22.30 $22.30 $22.30 $22.30 $20.71 200
2020-07-14 $22.04 $22.04 $22.04 $22.04 $20.47 103
2020-07-13 $22.07 $22.07 $21.71 $21.71 $20.16 2,723
2020-07-10 $21.70 $21.83 $21.70 $21.83 $20.28 635
2020-07-09 $21.61 $21.61 $21.60 $21.61 $20.07 411
2020-07-08 $21.45 $21.73 $21.45 $21.73 $20.18 423
2020-07-07 $21.71 $21.71 $21.43 $21.43 $19.90 2,356
2020-07-06 $21.85 $21.90 $21.85 $21.90 $20.34 1,381
2020-07-02 $21.52 $21.52 $21.38 $21.38 $19.86 1,801
2020-07-01 $21.10 $21.11 $21.05 $21.05 $19.55 482
2020-06-30 $21.13 $21.13 $21.13 $21.13 $19.62 150
2020-06-29 $20.91 $20.94 $20.89 $20.94 $19.45 601
2020-06-26 $21.01 $21.01 $20.62 $20.62 $19.15 1,198
2020-06-25 $21.07 $21.07 $21.07 $21.07 $19.57 110
2020-06-24 $20.96 $20.98 $20.95 $20.95 $19.46 1,054
2020-06-23 $21.61 $21.61 $21.37 $21.37 $19.85 1,303
2020-06-22 $20.98 $21.13 $20.97 $21.13 $19.62 1,855
2020-06-19 $21.18 $21.18 $20.79 $20.79 $19.30 411
2020-06-18 $20.95 $20.95 $20.95 $20.95 $19.46 186
2020-06-17 $21.07 $21.10 $21.07 $21.07 $19.57 4,260
2020-06-16 $21.12 $21.12 $21.06 $21.06 $19.56 2,275
2020-06-15 $20.64 $20.82 $20.64 $20.82 $19.34 365
2020-06-12 $20.86 $20.86 $20.64 $20.64 $19.17 570
2020-06-11 $20.35 $20.36 $20.31 $20.36 $18.91 1,158
2020-06-10 $21.92 $21.95 $21.87 $21.87 $20.08 3,624
2020-06-09 $22.02 $22.02 $22.01 $22.01 $20.20 468
2020-06-08 $22.28 $22.43 $22.23 $22.43 $20.59 461
2020-06-05 $22.18 $22.25 $22.16 $22.16 $20.34 6,416
2020-06-04 $21.66 $21.72 $21.66 $21.72 $19.93 780
2020-06-03 $21.43 $21.78 $21.43 $21.72 $19.93 1,588
2020-06-02 $20.83 $20.89 $20.73 $20.89 $19.17 1,002
2020-06-01 $20.47 $20.63 $20.47 $20.63 $18.94 1,246
2020-05-29 $20.01 $20.11 $19.92 $20.11 $18.46 3,616
2020-05-28 $20.08 $20.25 $20.03 $20.03 $18.38 3,614
2020-05-27 $19.86 $20.00 $19.84 $19.98 $18.34 3,987
2020-05-26 $19.66 $19.71 $19.58 $19.58 $17.97 2,725
2020-05-22 $18.84 $18.89 $18.83 $18.89 $17.34 947
2020-05-21 $19.04 $19.04 $18.83 $18.84 $17.29 3,263
2020-05-20 $19.03 $19.09 $19.03 $19.09 $17.52 150
2020-05-19 $18.57 $18.57 $18.57 $18.57 $17.05 2
2020-05-18 $18.36 $18.81 $18.36 $18.81 $17.26 687
2020-05-15 $17.74 $17.74 $17.74 $17.74 $16.28 8
2020-05-14 $17.31 $17.60 $17.31 $17.60 $16.15 422
2020-05-13 $18.05 $18.05 $17.76 $17.76 $16.30 402
2020-05-12 $18.45 $18.45 $18.02 $18.02 $16.54 797
2020-05-11 $18.30 $18.30 $18.30 $18.30 $16.80 50
2020-05-08 $18.05 $18.05 $18.05 $18.05 $16.57 3
2020-05-07 $17.98 $18.05 $17.98 $18.05 $16.57 603
2020-05-06 $17.72 $17.72 $17.70 $17.70 $16.24 301
2020-05-05 $17.83 $17.83 $17.83 $17.83 $16.37 1
2020-05-04 $17.93 $17.93 $17.93 $17.93 $16.46 21
2020-05-01 $17.93 $17.93 $17.93 $17.93 $16.46 4
2020-04-30 $18.34 $18.34 $18.34 $18.34 $16.83 103
2020-04-29 $18.65 $18.74 $18.65 $18.65 $17.12 1,757
2020-04-28 $18.25 $18.25 $17.91 $17.91 $16.44 1,015
2020-04-27 $17.87 $17.88 $17.87 $17.88 $16.41 826
2020-04-24 $17.31 $17.50 $17.31 $17.50 $16.06 155
2020-04-23 $17.40 $17.40 $17.40 $17.40 $15.97 817
2020-04-22 $17.39 $17.44 $17.35 $17.44 $16.00 25,171
2020-04-21 $17.38 $17.38 $17.27 $17.27 $15.85 1,235
2020-04-20 $17.71 $17.88 $17.71 $17.72 $16.26 5,134
2020-04-17 $17.80 $17.90 $17.79 $17.90 $16.43 6,092
2020-04-16 $17.39 $17.39 $17.23 $17.27 $15.85 3,913
2020-04-15 $17.32 $17.37 $17.28 $17.29 $15.87 2,941
2020-04-14 $18.16 $18.16 $18.04 $18.10 $16.61 2,317
2020-04-13 $17.64 $17.64 $17.61 $17.61 $16.17 245
2020-04-09 $17.83 $17.93 $17.70 $17.91 $16.43 5,045
2020-04-08 $17.14 $17.28 $17.09 $17.28 $15.86 3,487
2020-04-07 $17.27 $17.27 $17.08 $17.09 $15.69 4,456
2020-04-06 $16.42 $16.93 $16.42 $16.93 $15.54 8,829
2020-04-03 $15.85 $15.93 $15.85 $15.93 $14.62 713
2020-04-02 $16.03 $16.13 $16.03 $16.13 $14.80 2,036
2020-04-01 $16.17 $16.17 $15.95 $15.95 $14.64 5,053
2020-03-31 $16.72 $16.72 $16.56 $16.61 $15.25 1,301
2020-03-30 $16.69 $16.69 $16.69 $16.69 $15.32 547
2020-03-27 $16.27 $16.46 $16.27 $16.38 $15.03 2,132
2020-03-26 $16.97 $17.06 $16.97 $17.06 $15.66 800
2020-03-25 $16.02 $16.61 $16.02 $16.41 $15.06 1,610
2020-03-24 $15.71 $15.99 $15.71 $15.99 $14.68 8,144
2020-03-23 $14.37 $14.62 $14.37 $14.47 $13.28 1,012
2020-03-20 $14.75 $14.78 $14.16 $14.16 $13.00 6,294
2020-03-19 $13.66 $14.16 $13.66 $14.06 $12.90 858
2020-03-18 $13.92 $14.20 $13.60 $13.96 $12.81 7,531
2020-03-17 $14.71 $15.08 $14.70 $15.08 $13.84 4,091
2020-03-16 $14.45 $15.26 $14.39 $15.06 $13.82 8,623
2020-03-13 $16.91 $17.20 $16.04 $16.97 $15.58 7,386
2020-03-12 $16.79 $16.79 $15.89 $15.89 $14.58 3,062
2020-03-11 $18.27 $18.27 $17.86 $18.07 $16.58 7,081
2020-03-10 $19.26 $19.26 $18.55 $19.02 $17.46 5,095
2020-03-09 $19.27 $19.27 $18.61 $18.61 $17.08 3,309
2020-03-06 $20.29 $20.29 $20.17 $20.20 $18.54 1,742
2020-03-05 $20.57 $20.59 $20.54 $20.54 $18.85 2,680
2020-03-04 $20.80 $21.05 $20.80 $21.05 $19.32 985
2020-03-03 $20.91 $20.92 $20.42 $20.42 $18.74 339
2020-03-02 $20.38 $20.68 $20.38 $20.68 $18.98 1,157
2020-02-28 $20.09 $20.32 $20.00 $20.27 $18.61 2,359
2020-02-27 $20.72 $20.93 $20.59 $20.59 $18.90 4,895
2020-02-26 $21.09 $21.09 $21.09 $21.09 $19.35 13
2020-02-25 $21.56 $21.56 $21.19 $21.19 $19.45 614
2020-02-24 $21.69 $21.69 $21.67 $21.67 $19.89 488
2020-02-21 $22.57 $22.57 $22.57 $22.57 $20.72 21
2020-02-20 $22.68 $22.72 $22.68 $22.72 $20.85 349
2020-02-19 $22.78 $22.84 $22.76 $22.84 $20.96 2,329
2020-02-18 $22.74 $22.78 $22.70 $22.70 $20.83 2,701
2020-02-14 $22.89 $22.89 $22.87 $22.87 $20.99 315
2020-02-13 $22.83 $22.88 $22.83 $22.86 $20.98 874
2020-02-12 $23.04 $23.04 $23.04 $23.04 $21.14 59
2020-02-11 $22.88 $22.88 $22.88 $22.88 $21.00 2
2020-02-10 $22.63 $22.67 $22.61 $22.67 $20.81 371
2020-02-07 $22.72 $22.72 $22.66 $22.66 $20.79 824
2020-02-06 $22.97 $22.97 $22.91 $22.91 $21.02 177
2020-02-05 $22.84 $22.85 $22.82 $22.83 $20.95 1,098
2020-02-04 $22.57 $22.57 $22.56 $22.56 $20.71 244
2020-02-03 $22.23 $22.23 $22.20 $22.20 $20.37 595
2020-01-31 $22.33 $22.33 $22.13 $22.17 $20.34 5,538
2020-01-30 $22.35 $22.57 $22.35 $22.57 $20.72 17,802
2020-01-29 $22.58 $22.58 $22.58 $22.58 $20.72 31
2020-01-28 $22.61 $22.61 $22.61 $22.61 $20.75 382
2020-01-27 $22.47 $22.47 $22.43 $22.43 $20.59 950
2020-01-24 $23.00 $23.00 $22.97 $22.97 $21.08 543
2020-01-23 $22.96 $22.96 $22.81 $22.81 $20.94 731
2020-01-22 $23.10 $23.10 $23.08 $23.08 $21.19 318
2020-01-21 $23.19 $23.21 $23.14 $23.14 $21.23 1,162
2020-01-17 $23.09 $23.11 $23.09 $23.11 $21.21 692
2020-01-16 $23.09 $23.09 $23.09 $23.09 $21.19 326
2020-01-15 $23.03 $23.03 $23.03 $23.03 $21.14 298
2020-01-14 $23.02 $23.03 $23.02 $23.03 $21.14 453
2020-01-13 $23.09 $23.11 $23.05 $23.11 $21.21 583
2020-01-10 $23.12 $23.12 $23.05 $23.05 $21.15 830
2020-01-09 $23.08 $23.10 $23.08 $23.10 $21.20 725
2020-01-08 $22.94 $22.94 $22.94 $22.94 $21.05 382
2020-01-07 $22.73 $22.75 $22.73 $22.75 $20.88 563
2020-01-06 $22.77 $22.77 $22.77 $22.77 $20.90 318
2020-01-03 $22.74 $22.74 $22.74 $22.74 $20.87 10
2020-01-02 $23.06 $23.17 $23.06 $23.17 $21.26 433
2019-12-31 $22.64 $22.78 $22.64 $22.78 $20.91 208
2019-12-30 $22.67 $22.67 $22.67 $22.67 $20.81 18
2019-12-27 $22.91 $22.91 $22.91 $22.91 $21.03 76
2019-12-26 $22.78 $22.79 $22.78 $22.79 $20.91 1,496
2019-12-24 $22.71 $22.71 $22.71 $22.71 $20.85 0
2019-12-23 $22.76 $22.76 $22.74 $22.74 $20.87 684
2019-12-20 $22.71 $22.71 $22.71 $22.71 $20.84 36
2019-12-19 $22.69 $22.69 $22.69 $22.69 $20.82 416
2019-12-18 $22.71 $22.72 $22.68 $22.68 $20.82 512
2019-12-17 $22.84 $22.84 $22.84 $22.84 $20.96 129
2019-12-16 $23.01 $23.02 $23.01 $23.02 $21.13 513
2019-12-13 $22.84 $22.84 $22.75 $22.75 $20.88 1,074
2019-12-12 $22.56 $22.68 $22.56 $22.68 $20.82 1,038
2019-12-11 $22.45 $22.50 $22.45 $22.50 $20.65 202
2019-12-10 $22.41 $22.41 $22.41 $22.41 $20.48 57
2019-12-09 $22.36 $22.36 $22.36 $22.36 $20.44 48
2019-12-06 $22.45 $22.49 $22.45 $22.49 $20.55 235
2019-12-05 $22.49 $22.49 $22.43 $22.43 $20.50 317
2019-12-04 $22.51 $22.51 $22.51 $22.51 $20.57 1
2019-12-03 $22.22 $22.35 $22.22 $22.35 $20.43 1,414
2019-12-02 $22.28 $22.28 $22.28 $22.28 $20.36 5
2019-11-29 $22.49 $22.49 $22.49 $22.49 $20.55 32
2019-11-27 $22.56 $22.56 $22.56 $22.56 $20.62 268
2019-11-26 $22.55 $22.55 $22.55 $22.55 $20.61 10
2019-11-25 $22.49 $22.51 $22.49 $22.51 $20.57 587
2019-11-22 $22.39 $22.39 $22.39 $22.39 $20.46 123
2019-11-21 $22.41 $22.41 $22.41 $22.41 $20.48 2
2019-11-20 $22.40 $22.40 $22.40 $22.40 $20.48 42
2019-11-19 $22.52 $22.56 $22.52 $22.53 $20.59 261
2019-11-18 $22.52 $22.52 $22.52 $22.52 $20.58 136
2019-11-15 $22.52 $22.52 $22.52 $22.52 $20.58 7
2019-11-14 $22.37 $22.37 $22.37 $22.37 $20.44 74
2019-11-13 $22.40 $22.40 $22.40 $22.40 $20.47 419
2019-11-12 $22.46 $22.46 $22.46 $22.46 $20.53 1
2019-11-11 $22.47 $22.47 $22.46 $22.46 $20.53 232
2019-11-08 $22.52 $22.52 $22.52 $22.52 $20.58 33
2019-11-07 $22.62 $22.62 $22.62 $22.62 $20.68 34
2019-11-06 $22.52 $22.53 $22.50 $22.53 $20.59 875
2019-11-05 $22.45 $22.48 $22.45 $22.48 $20.54 278
2019-11-04 $22.57 $22.58 $22.57 $22.58 $20.63 400
2019-11-01 $22.35 $22.37 $22.35 $22.37 $20.44 231
2019-10-31 $22.11 $22.16 $22.11 $22.16 $20.25 258
2019-10-30 $22.10 $22.25 $22.10 $22.25 $20.33 687
2019-10-29 $22.15 $22.15 $22.15 $22.15 $20.25 1
2019-10-28 $22.23 $22.23 $22.21 $22.21 $20.30 661
2019-10-25 $22.07 $22.08 $22.07 $22.07 $20.17 556
2019-10-24 $22.13 $22.14 $22.13 $22.14 $20.23 640
2019-10-23 $22.08 $22.08 $22.08 $22.08 $20.18 11
2019-10-22 $21.93 $21.93 $21.93 $21.93 $20.04 3
2019-10-21 $22.02 $22.02 $22.02 $22.02 $20.12 35
2019-10-18 $21.85 $21.85 $21.85 $21.85 $19.97 1
2019-10-17 $21.78 $21.78 $21.78 $21.78 $19.90 0
2019-10-16 $21.66 $21.66 $21.66 $21.66 $19.79 5
2019-10-15 $21.56 $21.56 $21.55 $21.55 $19.69 102
2019-10-14 $21.26 $21.26 $21.26 $21.26 $19.43 513
2019-10-11 $21.27 $21.27 $21.27 $21.27 $19.44 56
2019-10-10 $20.69 $20.69 $20.69 $20.69 $18.91 41
2019-10-09 $20.58 $20.60 $20.56 $20.59 $18.82 1,661
2019-10-08 $20.37 $20.37 $20.33 $20.33 $18.58 104
2019-10-07 $20.57 $20.57 $20.57 $20.57 $18.80 0
2019-10-04 $20.57 $20.58 $20.57 $20.58 $18.81 199
2019-10-03 $20.38 $20.38 $20.38 $20.38 $18.62 27
2019-10-02 $20.56 $20.56 $20.28 $20.28 $18.53 1,787
2019-10-01 $20.75 $20.75 $20.75 $20.75 $18.96 14
2019-09-30 $20.93 $20.93 $20.93 $20.93 $19.13 202
2019-09-27 $20.95 $20.95 $20.89 $20.89 $19.09 104
2019-09-26 $20.80 $20.82 $20.80 $20.82 $19.02 203
2019-09-25 $20.76 $20.76 $20.76 $20.76 $18.97 18
2019-09-24 $20.95 $20.95 $20.88 $20.88 $19.09 489
2019-09-23 $21.00 $21.00 $21.00 $21.00 $19.19 42
2019-09-20 $21.17 $21.17 $21.17 $21.17 $19.35 50
2019-09-19 $21.26 $21.26 $21.26 $21.26 $19.43 1
2019-09-18 $21.23 $21.23 $21.23 $21.23 $19.40 57
2019-09-17 $21.23 $21.26 $21.23 $21.26 $19.43 600
2019-09-16 $21.19 $21.19 $21.19 $21.19 $19.36 53
2019-09-13 $21.42 $21.42 $21.42 $21.42 $19.57 105
2019-09-12 $21.24 $21.35 $21.24 $21.33 $19.50 1,246
2019-09-11 $21.20 $21.20 $21.20 $21.20 $19.38 80
2019-09-10 $21.11 $21.11 $21.11 $21.11 $19.29 302
2019-09-09 $21.04 $21.04 $21.04 $21.04 $19.23 2
2019-09-06 $20.96 $20.96 $20.88 $20.88 $19.08 903
2019-09-05 $20.81 $20.83 $20.81 $20.83 $19.03 604
2019-09-04 $20.65 $20.65 $20.65 $20.65 $18.87 100
2019-09-03 $20.28 $20.37 $20.28 $20.36 $18.61 22,193
2019-08-30 $20.54 $20.54 $20.37 $20.44 $18.68 633
2019-08-29 $20.37 $20.37 $20.37 $20.37 $18.62 88
2019-08-28 $20.09 $20.15 $20.09 $20.15 $18.42 431
2019-08-27 $20.24 $20.28 $20.23 $20.24 $18.50 31,548
2019-08-26 $20.14 $20.15 $20.14 $20.15 $18.42 337
2019-08-23 $20.01 $20.01 $20.01 $20.01 $18.29 11
2019-08-22 $20.26 $20.26 $20.26 $20.26 $18.51 74
2019-08-21 $20.31 $20.31 $20.31 $20.31 $18.56 21
2019-08-20 $20.02 $20.02 $20.02 $20.02 $18.29 41
2019-08-19 $20.17 $20.17 $20.12 $20.12 $18.38 125
2019-08-16 $19.90 $19.90 $19.90 $19.90 $18.19 246
2019-08-15 $19.64 $19.64 $19.64 $19.64 $17.95 1
2019-08-14 $19.78 $19.78 $19.78 $19.78 $18.08 5
2019-08-13 $20.18 $20.40 $20.18 $20.40 $18.65 308
2019-08-12 $20.34 $20.34 $20.24 $20.24 $18.50 300
2019-08-09 $20.45 $20.45 $20.44 $20.44 $18.68 206
2019-08-08 $20.54 $20.54 $20.54 $20.54 $18.77 67
2019-08-07 $20.40 $20.40 $20.40 $20.40 $18.65 125
2019-08-06 $20.19 $20.23 $20.19 $20.23 $18.49 300
2019-08-05 $20.19 $20.19 $20.19 $20.19 $18.45 3
2019-08-02 $20.61 $20.61 $20.55 $20.59 $18.81 2,308
2019-08-01 $20.94 $20.94 $20.86 $20.86 $19.07 3,088
2019-07-31 $20.88 $20.88 $20.88 $20.88 $19.08 350
2019-07-30 $20.89 $20.89 $20.89 $20.89 $19.09 100
2019-07-29 $21.40 $21.40 $21.40 $21.40 $19.55 28
2019-07-26 $21.35 $21.35 $21.35 $21.35 $19.51 186
2019-07-25 $21.28 $21.28 $21.28 $21.28 $19.45 25
2019-07-24 $21.55 $21.55 $21.55 $21.55 $19.70 8
2019-07-23 $21.53 $21.53 $21.53 $21.53 $19.67 25
2019-07-22 $21.27 $21.27 $21.27 $21.27 $19.44 87
2019-07-19 $21.18 $21.18 $21.16 $21.16 $19.34 188
2019-07-18 $21.29 $21.29 $21.29 $21.29 $19.45 2
2019-07-17 $21.34 $21.34 $21.34 $21.34 $19.50 149
2019-07-16 $21.55 $21.55 $21.52 $21.52 $19.67 433
2019-07-15 $21.55 $21.57 $21.55 $21.57 $19.71 281
2019-07-12 $21.44 $21.44 $21.44 $21.44 $19.59 1
2019-07-11 $21.42 $21.45 $21.41 $21.45 $19.60 244
2019-07-10 $21.51 $21.51 $21.51 $21.51 $19.66 54
2019-07-09 $21.56 $21.56 $21.56 $21.56 $19.70 25
2019-07-08 $21.64 $21.64 $21.64 $21.64 $19.77 111
2019-07-05 $21.77 $21.77 $21.77 $21.77 $19.89 3
2019-07-03 $21.96 $21.99 $21.96 $21.99 $20.09 502
2019-07-02 $21.80 $21.81 $21.80 $21.81 $19.93 500
2019-07-01 $21.81 $21.81 $21.81 $21.81 $19.93 141
2019-06-28 $21.76 $21.76 $21.76 $21.76 $19.89 0
2019-06-27 $21.54 $21.54 $21.54 $21.54 $19.68 0
2019-06-26 $21.46 $21.46 $21.46 $21.46 $19.61 0
2019-06-25 $21.35 $21.35 $21.35 $21.35 $19.51 172
2019-06-24 $21.52 $21.52 $21.52 $21.52 $19.67 16
2019-06-21 $21.55 $21.58 $21.55 $21.55 $19.70 1,003
2019-06-20 $21.63 $21.63 $21.49 $21.55 $19.70 1,149
2019-06-19 $21.34 $21.34 $21.34 $21.34 $19.50 2
2019-06-18 $21.26 $21.26 $21.26 $21.26 $19.43 3
2019-06-17 $20.89 $20.89 $20.89 $20.89 $19.09 58
2019-06-14 $20.91 $20.91 $20.91 $20.91 $19.11 42
2019-06-13 $21.13 $21.13 $21.13 $21.13 $19.31 2
2019-06-12 $21.08 $21.08 $21.08 $21.08 $19.26 2
2019-06-11 $21.22 $21.22 $21.22 $21.22 $19.39 1
2019-06-10 $21.54 $21.54 $21.54 $21.54 $19.26 8
2019-06-07 $21.51 $21.51 $21.51 $21.51 $19.22 2
2019-06-06 $21.33 $21.33 $21.33 $21.33 $19.06 31
2019-06-05 $21.29 $21.29 $21.29 $21.29 $19.03 0
2019-06-04 $21.31 $21.36 $21.31 $21.36 $19.09 102
2019-06-03 $20.97 $20.97 $20.95 $20.95 $18.73 102
2019-05-31 $20.79 $20.79 $20.77 $20.77 $18.56 102
2019-05-30 $21.02 $21.05 $21.02 $21.05 $18.81 100
2019-05-29 $20.97 $20.97 $20.97 $20.97 $18.74 72
2019-05-28 $21.36 $21.36 $21.22 $21.22 $18.96 600
2019-05-24 $21.36 $21.36 $21.36 $21.36 $19.09 101
2019-05-23 $21.17 $21.19 $21.17 $21.19 $18.93 1,004
2019-05-22 $21.49 $21.49 $21.49 $21.49 $19.21 3
2019-05-21 $21.54 $21.54 $21.54 $21.54 $19.25 117
2019-05-20 $21.36 $21.36 $21.36 $21.36 $19.09 51
2019-05-17 $21.68 $21.68 $21.62 $21.62 $19.32 409
2019-05-16 $21.82 $21.82 $21.82 $21.82 $19.50 18
2019-05-15 $21.62 $21.62 $21.62 $21.62 $19.33 30
2019-05-14 $21.42 $21.42 $21.42 $21.42 $19.14 196
2019-05-13 $21.48 $21.48 $21.26 $21.26 $19.00 1,007
2019-05-10 $21.82 $21.82 $21.82 $21.82 $19.50 20
2019-05-09 $21.54 $21.69 $21.53 $21.69 $19.38 2,325
2019-05-08 $21.81 $21.81 $21.81 $21.81 $19.49 2
2019-05-07 $21.60 $21.60 $21.60 $21.60 $19.31 3
2019-05-06 $21.85 $22.07 $21.85 $22.07 $19.72 403
2019-05-03 $22.28 $22.28 $22.28 $22.28 $19.91 41
2019-05-02 $22.12 $22.12 $22.01 $22.01 $19.67 125
2019-05-01 $22.04 $22.04 $22.04 $22.04 $19.69 20
2019-04-30 $22.19 $22.19 $22.19 $22.19 $19.83 0
2019-04-29 $22.11 $22.11 $22.11 $22.11 $19.76 0
2019-04-26 $21.99 $21.99 $21.97 $21.97 $19.64 226
2019-04-25 $21.91 $21.92 $21.91 $21.92 $19.59 239
2019-04-24 $21.97 $21.99 $21.97 $21.99 $19.66 507
2019-04-23 $21.98 $22.00 $21.97 $22.00 $19.66 1,300
2019-04-22 $22.05 $22.05 $22.05 $22.05 $19.70 2
2019-04-18 $22.01 $22.01 $22.01 $22.01 $19.67 0
2019-04-17 $21.99 $22.02 $21.99 $22.02 $19.68 600
2019-04-16 $21.86 $21.86 $21.86 $21.86 $19.54 9
2019-04-15 $21.75 $21.75 $21.75 $21.75 $19.43 66
2019-04-12 $21.71 $21.71 $21.71 $21.71 $19.40 4
2019-04-11 $21.47 $21.47 $21.47 $21.47 $19.18 1
2019-04-10 $21.44 $21.45 $21.44 $21.45 $19.17 506
2019-04-09 $21.36 $21.36 $21.30 $21.30 $19.03 330
2019-04-08 $21.49 $21.49 $21.49 $21.49 $19.20 114
2019-04-05 $21.50 $21.50 $21.50 $21.50 $19.21 31
2019-04-04 $21.52 $21.52 $21.52 $21.52 $19.23 1
2019-04-03 $21.49 $21.49 $21.49 $21.49 $19.20 2
2019-04-02 $21.08 $21.17 $21.06 $21.17 $18.92 1,964
2019-04-01 $20.96 $21.03 $20.95 $21.03 $18.79 1,101
2019-03-29 $20.87 $20.87 $20.72 $20.72 $18.52 628
2019-03-28 $20.61 $20.61 $20.61 $20.61 $18.42 4
2019-03-27 $20.72 $20.72 $20.72 $20.72 $18.51 700
2019-03-26 $20.71 $20.71 $20.71 $20.71 $18.51 341
2019-03-25 $20.66 $20.66 $20.66 $20.66 $18.46 0
2019-03-22 $20.81 $20.81 $20.61 $20.61 $18.42 3,045
2019-03-21 $21.10 $21.18 $21.10 $21.18 $18.93 2,401
2019-03-20 $21.17 $21.47 $21.17 $21.36 $19.09 7,805
2019-03-19 $21.54 $21.54 $21.44 $21.44 $19.16 253
2019-03-18 $21.28 $21.28 $21.28 $21.28 $19.02 3
2019-03-15 $21.24 $21.24 $21.24 $21.24 $18.98 97
2019-03-14 $21.05 $21.05 $21.05 $21.05 $18.81 5
2019-03-13 $21.05 $21.05 $21.05 $21.05 $18.81 50
2019-03-12 $20.88 $20.88 $20.88 $20.88 $18.66 6
2019-03-11 $20.89 $20.89 $20.89 $20.89 $18.67 59
2019-03-08 $20.70 $20.70 $20.70 $20.70 $18.50 55
2019-03-07 $20.64 $20.64 $20.64 $20.64 $18.45 103
2019-03-06 $21.05 $21.05 $21.05 $21.05 $18.82 27
2019-03-05 $21.15 $21.15 $21.15 $21.15 $18.91 6
2019-03-04 $21.10 $21.10 $21.10 $21.10 $18.86 130
2019-03-01 $21.26 $21.26 $21.26 $21.26 $19.00 8
2019-02-28 $21.01 $21.01 $21.01 $21.01 $18.78 105
2019-02-27 $20.93 $20.93 $20.93 $20.93 $18.70 24
2019-02-26 $21.04 $21.06 $21.04 $21.06 $18.83 116
2019-02-25 $20.88 $20.88 $20.88 $20.88 $18.66 14
2019-02-22 $20.85 $20.85 $20.82 $20.82 $18.60 473
2019-02-21 $20.78 $20.78 $20.75 $20.75 $18.55 515
2019-02-20 $20.65 $20.86 $20.65 $20.86 $18.64 645
2019-02-19 $20.53 $20.60 $20.52 $20.60 $18.41 1,714
2019-02-15 $20.47 $20.58 $20.47 $20.58 $18.39 101
2019-02-14 $20.22 $20.22 $20.21 $20.21 $18.06 1,663
2019-02-13 $20.31 $20.31 $20.26 $20.26 $18.10 107
2019-02-12 $20.30 $20.38 $20.29 $20.29 $18.14 2,179
2019-02-11 $20.02 $20.02 $20.02 $20.02 $17.89 87
2019-02-08 $19.92 $19.98 $19.92 $19.98 $17.85 1,504
2019-02-07 $20.34 $20.34 $20.17 $20.21 $18.06 2,323
2019-02-06 $20.78 $20.78 $20.78 $20.78 $18.57 2,183
2019-02-05 $20.90 $20.90 $20.90 $20.90 $18.68 0
2019-02-04 $20.64 $20.64 $20.64 $20.64 $18.45 3
2019-02-01 $20.64 $20.64 $20.64 $20.64 $18.45 55
2019-01-31 $20.66 $20.66 $20.66 $20.66 $18.46 4
2019-01-30 $20.79 $20.79 $20.79 $20.79 $18.58 88
2019-01-29 $20.80 $20.86 $20.76 $20.76 $18.56 2,653
2019-01-28 $20.76 $20.76 $20.76 $20.76 $18.55 13
2019-01-25 $20.77 $20.77 $20.77 $20.77 $18.56 65
2019-01-24 $20.36 $20.36 $20.36 $20.36 $18.19 0
2019-01-23 $20.32 $20.36 $20.31 $20.36 $18.19 4,003
2019-01-22 $20.27 $20.27 $20.22 $20.22 $18.07 1,657
2019-01-18 $20.47 $20.57 $20.47 $20.57 $18.38 102
2019-01-17 $20.02 $20.10 $20.02 $20.10 $17.96 100
2019-01-16 $20.09 $20.09 $20.09 $20.09 $17.96 11
2019-01-15 $20.01 $20.08 $19.99 $20.08 $17.95 4,301
2019-01-14 $20.05 $20.05 $20.05 $20.05 $17.92 14
2019-01-11 $20.07 $20.08 $20.07 $20.08 $17.95 261
2019-01-10 $20.29 $20.29 $20.29 $20.29 $18.13 5
2019-01-09 $20.22 $20.31 $20.22 $20.31 $18.15 500
2019-01-08 $19.98 $19.98 $19.98 $19.98 $17.85 7
2019-01-07 $19.79 $19.86 $19.75 $19.86 $17.75 226
2019-01-04 $19.74 $19.81 $19.74 $19.80 $17.70 1,101
2019-01-03 $19.13 $19.23 $19.13 $19.19 $17.15 19,649
2019-01-02 $19.31 $19.31 $19.31 $19.31 $17.26 0
2018-12-31 $19.44 $19.53 $19.44 $19.50 $17.43 10,934
2018-12-28 $19.41 $19.41 $19.41 $19.41 $17.35 378
2018-12-27 $19.15 $19.15 $19.15 $19.15 $17.12 44
2018-12-26 $18.81 $19.20 $18.81 $19.20 $17.16 1,680
2018-12-24 $19.05 $19.08 $18.78 $18.78 $16.79 450
2018-12-21 $19.18 $19.18 $19.18 $19.18 $17.15 82
2018-12-20 $19.41 $19.47 $19.39 $19.39 $17.33 3,744
2018-12-19 $19.72 $19.73 $19.44 $19.44 $17.37 1,940
2018-12-18 $19.66 $19.66 $19.54 $19.54 $17.46 710
2018-12-17 $19.45 $19.45 $19.45 $19.45 $17.38 81
2018-12-14 $19.65 $19.67 $19.65 $19.66 $17.57 328
2018-12-13 $19.90 $19.90 $19.90 $19.90 $17.78 1
2018-12-12 $19.95 $19.95 $19.95 $19.95 $17.83 67
2018-12-11 $19.58 $19.58 $19.58 $19.58 $17.50 3
2018-12-10 $19.39 $19.58 $19.38 $19.58 $17.50 356
2018-12-07 $20.00 $20.00 $20.00 $20.00 $17.88 4
2018-12-06 $20.00 $20.00 $20.00 $20.00 $17.88 507
2018-12-04 $20.61 $20.61 $20.61 $20.61 $18.42 2,518
2018-12-03 $20.84 $20.84 $20.84 $20.84 $18.63 126
2018-11-30 $20.75 $20.75 $20.75 $20.75 $18.55 127
2018-11-29 $20.78 $20.78 $20.75 $20.75 $18.55 2,116
2018-11-28 $20.50 $20.87 $20.50 $20.87 $18.65 300
2018-11-27 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-26 $21.27 $21.27 $21.27 $21.27 $19.01 1
2018-11-23 $21.27 $21.27 $21.27 $21.27 $19.01 6
2018-11-21 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-20 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-19 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-16 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-15 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-14 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-13 $21.27 $21.27 $21.27 $21.27 $19.01 6
2018-11-12 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-09 $21.27 $21.27 $21.27 $21.27 $19.01 33
2018-11-08 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-07 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-06 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-05 $21.27 $21.27 $21.27 $21.27 $19.01 0
2018-11-02 $21.28 $21.35 $21.27 $21.27 $19.01 539
2018-11-01 $20.98 $20.98 $20.98 $20.98 $18.75 582
2018-10-31 $20.73 $20.73 $20.73 $20.73 $18.53 0
2018-10-30 $20.66 $20.94 $20.66 $20.73 $18.53 67,450
2018-10-29 $20.79 $20.79 $20.79 $20.79 $18.58 0
2018-10-26 $20.79 $20.79 $20.79 $20.79 $18.58 25
2018-10-25 $20.79 $20.79 $20.79 $20.79 $18.58 1
2018-10-24 $20.79 $20.79 $20.79 $20.79 $18.58 69
2018-10-23 $20.79 $20.79 $20.79 $20.79 $18.58 200
2018-10-22 $21.20 $21.20 $21.19 $21.19 $18.94 24,100
2018-10-19 $21.35 $21.35 $21.35 $21.35 $19.08 100
2018-10-18 $21.43 $21.43 $21.43 $21.43 $19.15 0
2018-10-17 $21.43 $21.43 $21.43 $21.43 $19.15 0
2018-10-16 $21.43 $21.43 $21.43 $21.43 $19.15 0
2018-10-15 $21.43 $21.43 $21.43 $21.43 $19.15 0
2018-10-12 $21.43 $21.43 $21.43 $21.43 $19.15 220
2018-10-11 $21.57 $21.57 $21.57 $21.57 $19.28 200
2018-10-10 $22.06 $22.06 $22.06 $22.06 $19.72 0
2018-10-09 $22.06 $22.06 $22.06 $22.06 $19.72 0
2018-10-08 $22.06 $22.06 $22.06 $22.06 $19.72 200
2018-10-05 $22.69 $22.69 $22.69 $22.69 $20.28 91
2018-10-04 $22.69 $22.69 $22.69 $22.69 $20.28 1,000
2018-10-03 $22.92 $22.92 $22.84 $22.84 $20.41 800
2018-10-02 $22.88 $22.88 $22.88 $22.88 $20.45 0
2018-10-01 $22.88 $22.88 $22.88 $22.88 $20.45 700
2018-09-28 $23.44 $23.44 $23.44 $23.44 $20.95 0
2018-09-27 $23.44 $23.44 $23.44 $23.44 $20.95 0
2018-09-26 $23.44 $23.44 $23.44 $23.44 $20.95 0
2018-09-25 $23.44 $23.44 $23.44 $23.44 $20.95 0
2018-09-24 $23.44 $23.44 $23.44 $23.44 $20.95 0
2018-09-21 $23.44 $23.44 $23.44 $23.44 $20.95 3
2018-09-20 $23.44 $23.45 $23.44 $23.44 $20.95 1,207
2018-09-19 $22.69 $22.69 $22.69 $22.69 $20.28 0
2018-09-18 $22.69 $22.69 $22.69 $22.69 $20.28 1
2018-09-17 $22.69 $22.69 $22.69 $22.69 $20.28 0
2018-09-14 $22.69 $22.69 $22.69 $22.69 $20.28 0
2018-09-13 $22.69 $22.69 $22.69 $22.69 $20.28 0
2018-09-12 $22.69 $22.69 $22.69 $22.69 $20.28 0
2018-09-11 $22.69 $22.69 $22.69 $22.69 $20.28 0
2018-09-10 $22.69 $22.69 $22.69 $22.69 $20.28 0
2018-09-07 $22.69 $22.69 $22.69 $22.69 $20.28 18
2018-09-06 $22.69 $22.69 $22.69 $22.69 $20.28 8
2018-09-05 $22.69 $22.69 $22.69 $22.69 $20.28 900
2018-09-04 $23.58 $23.58 $23.58 $23.58 $21.07 36
2018-08-31 $23.58 $23.58 $23.58 $23.58 $21.07 0
2018-08-30 $23.58 $23.58 $23.58 $23.58 $21.07 200
2018-08-29 $23.78 $23.78 $23.78 $23.78 $21.25 98
2018-08-28 $23.78 $23.78 $23.78 $23.78 $21.25 400
2018-08-27 $23.65 $23.65 $23.65 $23.65 $21.14 201
2018-08-24 $23.04 $23.04 $23.04 $23.04 $20.59 2
2018-08-23 $23.08 $23.08 $23.04 $23.04 $20.59 351
2018-08-22 $23.16 $23.16 $23.16 $23.16 $20.70 277
2018-08-21 $23.09 $23.10 $23.09 $23.10 $20.65 1,125
2018-08-20 $22.79 $22.79 $22.71 $22.79 $20.37 1,599
2018-08-17 $22.56 $22.56 $22.56 $22.56 $20.16 101
2018-08-16 $22.45 $22.45 $22.37 $22.38 $20.00 6,508
2018-08-15 $22.15 $22.25 $22.15 $22.25 $19.89 2,220
2018-08-14 $22.72 $22.72 $22.72 $22.72 $20.31 2,041
2018-08-13 $22.79 $22.79 $22.74 $22.76 $20.34 6,843
2018-08-10 $23.57 $23.57 $23.57 $23.57 $21.07 172
2018-08-09 $23.57 $23.57 $23.57 $23.57 $21.07 0
2018-08-08 $23.57 $23.57 $23.57 $23.57 $21.07 0
2018-08-07 $23.57 $23.57 $23.57 $23.57 $21.07 200
2018-08-06 $23.36 $23.36 $23.36 $23.36 $20.88 185
2018-08-03 $23.91 $23.91 $23.91 $23.91 $21.37 4
2018-08-02 $23.91 $23.91 $23.91 $23.91 $21.37 51
2018-08-01 $23.91 $23.91 $23.91 $23.91 $21.37 200
2018-07-31 $24.06 $24.06 $24.04 $24.04 $21.49 605
2018-07-30 $23.73 $23.73 $23.73 $23.73 $21.21 0
2018-07-27 $23.73 $23.73 $23.73 $23.73 $21.21 17
2018-07-26 $23.73 $23.73 $23.73 $23.73 $21.21 0
2018-07-25 $23.73 $23.73 $23.73 $23.73 $21.21 200
2018-07-24 $23.71 $23.71 $23.69 $23.69 $21.17 4,028
2018-07-23 $23.58 $23.58 $23.58 $23.58 $21.07 100
2018-07-20 $23.45 $23.45 $23.45 $23.45 $20.96 110
2018-07-19 $23.76 $23.76 $23.76 $23.76 $21.24 27
2018-07-18 $23.76 $23.76 $23.76 $23.76 $21.24 200
2018-07-17 $23.66 $23.72 $23.66 $23.72 $21.20 627
2018-07-16 $23.14 $23.14 $23.14 $23.14 $20.68 0
2018-07-13 $23.14 $23.14 $23.14 $23.14 $20.68 28
2018-07-12 $23.14 $23.14 $23.14 $23.14 $20.68 0
2018-07-11 $23.14 $23.14 $23.14 $23.14 $20.68 20
2018-07-10 $23.14 $23.14 $23.14 $23.14 $20.68 0
2018-07-09 $23.14 $23.14 $23.14 $23.14 $20.68 0
2018-07-06 $23.14 $23.14 $23.14 $23.14 $20.68 40
2018-07-05 $23.14 $23.14 $23.14 $23.14 $20.68 0
2018-07-03 $23.14 $23.14 $23.14 $23.14 $20.68 0
2018-07-02 $23.14 $23.14 $23.14 $23.14 $20.68 0
2018-06-29 $23.14 $23.14 $23.14 $23.14 $20.68 11
2018-06-28 $23.14 $23.14 $23.14 $23.14 $20.68 13
2018-06-27 $23.14 $23.14 $23.14 $23.14 $20.68 60
2018-06-26 $23.14 $23.14 $23.14 $23.14 $20.68 105
2018-06-25 $23.14 $23.14 $23.14 $23.14 $20.68 116
2018-06-22 $24.96 $24.96 $24.96 $24.96 $22.31 4
2018-06-21 $24.96 $24.96 $24.96 $24.96 $22.31 68
2018-06-20 $24.96 $24.96 $24.96 $24.96 $22.31 52
2018-06-19 $24.96 $24.96 $24.96 $24.96 $21.79 12
2018-06-18 $24.96 $24.96 $24.96 $24.96 $21.79 0
2018-06-15 $24.96 $24.96 $24.96 $24.96 $21.79 0
2018-06-14 $24.96 $24.96 $24.96 $24.96 $21.79 0
2018-06-13 $24.96 $24.96 $24.96 $24.96 $21.79 0
2018-06-12 $24.96 $24.96 $24.96 $24.96 $21.79 766
2018-06-11 $24.96 $24.96 $24.96 $24.96 $21.79 4
2018-06-08 $24.96 $24.96 $24.96 $24.96 $21.79 0
2018-06-07 $24.96 $24.96 $24.96 $24.96 $21.79 0
2018-06-06 $24.98 $24.98 $24.96 $24.96 $21.79 3,000
2018-06-05 $24.58 $24.58 $24.58 $24.58 $21.46 4
2018-06-04 $24.58 $24.58 $24.58 $24.58 $21.46 0
2018-06-01 $24.58 $24.58 $24.58 $24.58 $21.46 106
2018-05-31 $24.69 $24.69 $24.69 $24.69 $21.55 0
2018-05-30 $24.69 $24.69 $24.69 $24.69 $21.55 0
2018-05-29 $24.69 $24.69 $24.69 $24.69 $21.55 0
2018-05-25 $24.71 $24.71 $24.69 $24.69 $21.55 306
2018-05-24 $25.52 $25.52 $25.52 $25.52 $22.28 0
2018-05-23 $25.52 $25.52 $25.52 $25.52 $22.28 0
2018-05-22 $25.52 $25.52 $25.52 $25.52 $22.28 0
2018-05-21 $25.52 $25.52 $25.52 $25.52 $22.28 200
2018-05-18 $25.50 $25.50 $25.50 $25.50 $22.26 0
2018-05-17 $25.50 $25.50 $25.50 $25.50 $22.26 0
2018-05-16 $25.50 $25.50 $25.50 $25.50 $22.26 0
2018-05-15 $25.50 $25.50 $25.50 $25.50 $22.26 0
2018-05-14 $25.50 $25.50 $25.50 $25.50 $22.26 200
2018-05-11 $25.17 $25.17 $25.17 $25.17 $21.97 0
2018-05-10 $25.17 $25.17 $25.17 $25.17 $21.97 0
2018-05-09 $25.17 $25.17 $25.17 $25.17 $21.97 0
2018-05-08 $25.17 $25.17 $25.17 $25.17 $21.97 0
2018-05-07 $25.17 $25.17 $25.17 $25.17 $21.97 0
2018-05-04 $25.17 $25.17 $25.17 $25.17 $21.97 40,002
2018-05-03 $25.26 $25.26 $25.26 $25.26 $22.05 0
2018-05-02 $25.30 $25.30 $25.26 $25.26 $22.05 300
2018-05-01 $24.96 $24.96 $24.96 $24.96 $21.78 0
2018-04-30 $24.96 $24.96 $24.96 $24.96 $21.78 0
2018-04-27 $24.96 $24.96 $24.96 $24.96 $21.78 0
2018-04-26 $24.96 $24.96 $24.96 $24.96 $21.78 0
2018-04-25 $24.96 $24.96 $24.96 $24.96 $21.78 100
2018-04-24 $24.70 $24.70 $24.70 $24.70 $21.56 0
2018-04-23 $24.70 $24.70 $24.70 $24.70 $21.56 0
2018-04-20 $24.70 $24.70 $24.70 $24.70 $21.56 0
2018-04-19 $24.70 $24.70 $24.70 $24.70 $21.56 20
2018-04-18 $24.70 $24.70 $24.70 $24.70 $21.56 0
2018-04-17 $24.70 $24.70 $24.70 $24.70 $21.56 0
2018-04-16 $24.70 $24.70 $24.70 $24.70 $21.56 1
2018-04-13 $24.70 $24.70 $24.70 $24.70 $21.56 0
2018-04-12 $24.70 $24.70 $24.70 $24.70 $21.56 8
2018-04-11 $24.70 $24.70 $24.70 $24.70 $21.56 0
2018-04-10 $24.70 $24.70 $24.70 $24.70 $21.56 18
2018-04-09 $24.70 $24.70 $24.70 $24.70 $21.56 0
2018-04-06 $24.71 $24.71 $24.70 $24.70 $21.56 300
2018-04-05 $24.81 $24.81 $24.81 $24.81 $21.66 100
2018-04-04 $24.51 $24.51 $24.51 $24.51 $21.39 200
2018-04-03 $24.47 $24.47 $24.47 $24.47 $21.36 100
2018-04-02 $24.67 $24.67 $24.67 $24.67 $21.53 0
2018-03-29 $24.67 $24.67 $24.67 $24.67 $21.53 100
2018-03-28 $24.31 $24.31 $24.31 $24.31 $21.22 200
2018-03-27 $24.59 $24.59 $24.59 $24.59 $21.46 29
2018-03-26 $24.21 $24.59 $24.20 $24.59 $21.46 1,120
2018-03-23 $24.17 $24.17 $24.17 $24.17 $21.10 477
2018-03-22 $25.17 $25.17 $25.17 $25.17 $21.97 0
2018-03-21 $25.17 $25.17 $25.17 $25.17 $21.97 0
2018-03-20 $25.17 $25.17 $25.17 $25.17 $21.97 0
2018-03-19 $25.17 $25.17 $25.17 $25.17 $21.97 0
2018-03-16 $25.17 $25.17 $25.17 $25.17 $21.97 125
2018-03-15 $25.07 $25.07 $25.07 $25.07 $21.88 33
2018-03-14 $25.15 $25.15 $25.07 $25.07 $21.88 287
2018-03-13 $25.16 $25.16 $25.16 $25.16 $21.96 0
2018-03-12 $25.16 $25.16 $25.16 $25.16 $21.96 0
2018-03-09 $25.16 $25.16 $25.16 $25.16 $21.96 40
2018-03-08 $25.16 $25.16 $25.16 $25.16 $21.96 806
2018-03-07 $24.43 $24.43 $24.43 $24.43 $21.32 0
2018-03-06 $24.43 $24.43 $24.43 $24.43 $21.32 0
2018-03-05 $24.43 $24.43 $24.43 $24.43 $21.32 1
2018-03-02 $24.41 $24.43 $24.39 $24.43 $21.32 1,002
2018-03-01 $24.63 $24.63 $24.63 $24.63 $21.50 279
2018-02-28 $25.11 $25.11 $25.11 $25.11 $21.92 158
2018-02-27 $25.16 $25.16 $25.11 $25.11 $21.92 1,172
2018-02-26 $25.44 $25.57 $25.44 $25.57 $22.32 402
2018-02-23 $25.46 $25.46 $25.46 $25.46 $22.22 199
2018-02-22 $25.34 $25.34 $25.34 $25.34 $22.12 257
2018-02-21 $25.19 $25.19 $25.19 $25.19 $21.99 400
2018-02-20 $25.42 $25.42 $25.36 $25.36 $22.14 400
2018-02-16 $25.63 $25.63 $25.56 $25.56 $22.31 400
2018-02-15 $25.42 $25.42 $25.42 $25.42 $22.19 250
2018-02-14 $25.30 $25.30 $25.16 $25.19 $21.99 8,441
2018-02-13 $24.90 $24.90 $24.90 $24.90 $21.73 100
2018-02-12 $24.67 $24.67 $24.67 $24.67 $21.54 0
2018-02-09 $24.67 $24.67 $24.67 $24.67 $21.54 10
2018-02-08 $25.09 $25.09 $24.67 $24.67 $21.54 1,003
2018-02-07 $25.42 $25.42 $25.42 $25.42 $22.19 2,818
2018-02-06 $24.99 $24.99 $24.99 $24.99 $21.81 205
2018-02-05 $24.99 $24.99 $24.99 $24.99 $21.81 200
2018-02-02 $26.16 $26.16 $26.12 $26.12 $22.80 910
2018-02-01 $26.61 $26.61 $26.61 $26.61 $23.23 374
2018-01-31 $26.82 $26.82 $26.82 $26.82 $23.41 60
2018-01-30 $26.98 $26.98 $26.82 $26.82 $23.41 890
2018-01-29 $27.05 $27.07 $27.05 $27.07 $23.63 605
2018-01-26 $27.25 $27.25 $27.25 $27.25 $23.79 143
2018-01-25 $27.25 $27.25 $27.25 $27.25 $23.79 129
2018-01-24 $27.31 $27.31 $27.31 $27.31 $23.84 123
2018-01-23 $27.31 $27.31 $27.31 $27.31 $23.84 200
2018-01-22 $27.18 $27.18 $27.18 $27.18 $23.72 125
2018-01-19 $26.69 $26.69 $26.69 $26.69 $23.29 91
2018-01-18 $26.70 $26.70 $26.69 $26.69 $23.29 1,030
2018-01-17 $26.50 $26.69 $26.50 $26.65 $23.26 1,908
2018-01-16 $26.70 $26.71 $26.54 $26.59 $23.21 1,227
2018-01-12 $26.39 $26.49 $26.39 $26.49 $23.12 879
2018-01-11 $26.09 $26.09 $26.09 $26.09 $22.77 40
2018-01-10 $26.08 $26.09 $26.08 $26.09 $22.77 1,849
2018-01-09 $26.12 $26.12 $26.12 $26.12 $22.80 5
2018-01-08 $26.12 $26.12 $26.12 $26.12 $22.80 0
2018-01-05 $26.12 $26.12 $26.12 $26.12 $22.80 0
2018-01-04 $26.12 $26.12 $26.12 $26.12 $22.80 230
2018-01-03 $25.73 $25.73 $25.65 $25.65 $22.39 8,732
2018-01-02 $25.50 $25.50 $25.50 $25.50 $22.26 100
2017-12-29 $25.45 $25.45 $25.45 $25.45 $22.21 116
2017-12-28 $25.48 $25.48 $25.45 $25.45 $22.21 400
2017-12-27 $25.34 $25.34 $25.34 $25.34 $22.12 0
2017-12-26 $25.34 $25.34 $25.34 $25.34 $22.12 41
2017-12-22 $25.34 $25.34 $25.34 $25.34 $22.12 147
2017-12-21 $25.57 $25.57 $25.57 $25.57 $22.32 0
2017-12-20 $25.57 $25.57 $25.57 $25.57 $22.32 200
2017-12-19 $25.64 $25.64 $25.64 $25.64 $22.38 200
2017-12-18 $25.73 $25.73 $25.73 $25.73 $22.46 150
2017-12-15 $25.32 $25.32 $25.32 $25.32 $22.10 0
2017-12-14 $25.32 $25.32 $25.32 $25.32 $22.10 0
2017-12-13 $25.32 $25.32 $25.32 $25.32 $22.10 0
2017-12-12 $25.32 $25.32 $25.32 $25.32 $22.10 0
2017-12-11 $25.32 $25.32 $25.32 $25.32 $22.10 100
2017-12-08 $25.36 $25.39 $25.36 $25.39 $22.16 282
2017-12-07 $25.29 $25.29 $25.29 $25.29 $22.08 407
2017-12-06 $25.29 $25.29 $25.29 $25.29 $22.08 164
2017-12-05 $25.29 $25.29 $25.29 $25.29 $22.08 309
2017-12-04 $25.35 $25.35 $25.35 $25.35 $22.13 182
2017-12-01 $25.25 $25.25 $25.25 $25.25 $22.04 1,340
2017-11-30 $25.54 $25.54 $25.54 $25.54 $22.29 100
2017-11-29 $25.35 $25.35 $25.34 $25.34 $22.12 400
2017-11-28 $25.40 $25.40 $25.40 $25.40 $22.17 50
2017-11-27 $25.49 $25.49 $25.40 $25.40 $22.17 826
2017-11-24 $25.54 $25.54 $25.53 $25.53 $22.29 300
2017-11-22 $25.30 $25.30 $25.30 $25.30 $22.08 0
2017-11-21 $25.30 $25.30 $25.30 $25.30 $22.08 170
2017-11-20 $25.09 $25.09 $25.09 $25.09 $21.90 1,040
2017-11-17 $24.98 $24.98 $24.98 $24.98 $21.80 4
2017-11-16 $24.98 $24.98 $24.98 $24.98 $21.80 0
2017-11-15 $25.02 $25.02 $24.98 $24.98 $21.80 1,257
2017-11-14 $25.15 $25.15 $25.15 $25.15 $21.95 2,732
2017-11-13 $24.92 $24.92 $24.90 $24.92 $21.75 638
2017-11-10 $25.08 $25.08 $25.08 $25.08 $21.89 514
2017-11-09 $25.00 $25.03 $25.00 $25.03 $21.84 2,172
2017-11-08 $25.41 $25.41 $25.41 $25.41 $22.18 0
2017-11-07 $25.48 $25.48 $25.41 $25.41 $22.18 2,074
2017-11-06 $25.49 $25.52 $25.49 $25.52 $22.28 584

Franklin FTSE Germany ETF (FLGR) News Headlines

Recent Franklin FTSE Germany ETF (FLGR) News
Similar Companies to Franklin FTSE Germany ETF (FLGR) 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.