Franklin Liberty U.S. Treasury Bond ETF (FLGV) Exchange: NYSE ARCA
Data as of April 23, 2024
$19.99 ($0.02) 0.10%
Franklin Liberty U.S. Treasury Bond ETF - Daily Information
Click for more stock information on Franklin Liberty U.S. Treasury Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $19.99 |
| Previous Close | $19.99 |
| High | $20.02 |
| Low | $19.97 |
| Adjusted Open | $19.99 |
| Previous Adjusted Close | $19.99 |
| Adjusted High | $20.02 |
| Adjusted Low | $19.97 |
About Franklin Liberty U.S. Treasury Bond ETF (FLGV)
Under normal market conditions, the Fund invests at least 80% of its net assets in direct obligations of the U.S. Treasury, including Treasury bonds, bills and notes, and investments that provide exposure to direct obligations of the U.S. Treasury. The Fund may invest in U.S. Treasury securities of any maturity and intends to primarily focus on U.S. Treasury securities with a remaining maturity of between 1-30 years.The Fund may also invest in securities issued or guaranteed by the U.S. government, its agencies, or instrumentalities, including government sponsored entities and mortgage-backed securities.A mortgage-backed security is an interest in a pool of mortgage loans made and packaged or pooled together by banks, mortgage lenders, various governmental agencies and other financial institutions for sale to investors to finance purchases of homes, commercial buildings and other real estate. The Funds investments in mortgage-backed securities include securities that are issued or guaranteed by the U.S. government, its agencies or instrumentalities, which include mortgage pass-through securities representing interests in pools of mortgage loans issued or guaranteed by the Government National Mortgage Association (Ginnie Mae), the Federal National Mortgage Association (Fannie Mae), and the Federal Home Loan Mortgage Corporation (Freddie Mac). The mortgage securities the Fund invests in may be fixed-rate or adjustable-rate mortgage-backed securities (ARMS).The Fund may also purchase or sell mortgage securities on a delayed delivery or forward commitment basis through the to-be-announced (TBA) market. With TBA transactions, the particular securities to be delivered must meet specified terms and conditions.To pursue its investment goal, the Fund may enter into certain interest rate-related derivative transactions, principally interest rate/bond futures contracts and interest rate swaps. The use of these derivative transactions may allow the Fund to obtain net long or short exposures to select interest rates or durations. These derivatives may be used to enhance Fund returns, increase liquidity, gain exposure to certain instruments or markets in a more efficient or less expensive way and/or hedge risks associated with its other portfolio investments. Derivatives that provide exposure to U.S. Treasuries may be used to satisfy the Funds 80% policy.The investment manager generally buys, and holds, high quality fixed income securities. Using this straightforward approach, the investment manager seeks to produce current income with a high degree of credit safety from a conservatively managed portfolio of U.S. Treasury securities.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.
Invest in Franklin Liberty U.S. Treasury Bond ETF (FLGV)
Historical Stock Data for Franklin Liberty U.S. Treasury Bond ETF (FLGV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $19.99 | $20.02 | $19.97 | $19.99 | $19.99 | 172,093 |
| 2024-04-18 | $19.99 | $19.99 | $19.95 | $19.97 | $19.97 | 23,596 |
| 2024-04-17 | $19.97 | $20.02 | $19.95 | $20.02 | $20.02 | 30,942 |
| 2024-04-16 | $19.94 | $19.95 | $19.90 | $19.93 | $19.93 | 72,588 |
| 2024-04-15 | $19.97 | $19.98 | $19.94 | $19.98 | $19.98 | 33,233 |
| 2024-04-12 | $20.12 | $20.13 | $20.08 | $20.09 | $20.09 | 23,382 |
| 2024-04-11 | $20.06 | $20.06 | $20.01 | $20.03 | $20.03 | 20,114 |
| 2024-04-10 | $20.10 | $20.11 | $20.03 | $20.04 | $20.04 | 25,305 |
| 2024-04-09 | $20.25 | $20.27 | $20.25 | $20.27 | $20.27 | 51,218 |
| 2024-04-08 | $20.18 | $20.20 | $20.17 | $20.19 | $20.19 | 11,611 |
| 2024-04-05 | $20.25 | $20.27 | $20.22 | $20.22 | $20.22 | 49,145 |
| 2024-04-04 | $20.31 | $20.33 | $20.26 | $20.33 | $20.33 | 664,441 |
| 2024-04-03 | $20.19 | $20.27 | $19.98 | $20.27 | $20.27 | 19,495 |
| 2024-04-02 | $20.23 | $20.26 | $20.21 | $20.26 | $20.26 | 49,784 |
| 2024-04-01 | $20.40 | $20.40 | $20.27 | $20.27 | $20.27 | 116,352 |
| 2024-03-28 | $20.48 | $20.51 | $20.46 | $20.49 | $20.49 | 515,545 |
| 2024-03-27 | $20.47 | $20.52 | $20.47 | $20.52 | $20.52 | 14,750 |
| 2024-03-26 | $20.42 | $20.45 | $20.41 | $20.45 | $20.45 | 27,462 |
| 2024-03-25 | $20.43 | $20.44 | $20.41 | $20.43 | $20.43 | 24,556 |
| 2024-03-22 | $20.46 | $20.47 | $20.45 | $20.45 | $20.45 | 74,512 |
| 2024-03-21 | $20.37 | $20.39 | $20.37 | $20.39 | $20.39 | 11,666 |
| 2024-03-20 | $20.36 | $20.40 | $20.32 | $20.36 | $20.36 | 38,170 |
| 2024-03-19 | $20.31 | $20.35 | $20.31 | $20.34 | $20.34 | 25,938 |
| 2024-03-18 | $20.31 | $20.31 | $20.27 | $20.30 | $20.30 | 34,029 |
| 2024-03-15 | $20.32 | $20.34 | $20.31 | $20.32 | $20.32 | 13,971 |
| 2024-03-14 | $20.39 | $20.39 | $20.33 | $20.33 | $20.33 | 47,673 |
| 2024-03-13 | $20.48 | $20.48 | $20.46 | $20.47 | $20.47 | 22,471 |
| 2024-03-12 | $20.52 | $20.53 | $20.49 | $20.50 | $20.50 | 27,221 |
| 2024-03-11 | $20.60 | $20.60 | $20.56 | $20.60 | $20.60 | 48,249 |
| 2024-03-08 | $20.62 | $20.62 | $20.58 | $20.58 | $20.58 | 142,159 |
| 2024-03-07 | $20.60 | $20.60 | $20.55 | $20.58 | $20.58 | 26,025 |
| 2024-03-06 | $20.56 | $20.59 | $20.54 | $20.57 | $20.57 | 719,633 |
| 2024-03-05 | $20.48 | $20.55 | $20.48 | $20.53 | $20.53 | 35,170 |
| 2024-03-04 | $20.40 | $20.42 | $20.40 | $20.42 | $20.42 | 20,705 |
| 2024-03-01 | $20.38 | $20.47 | $20.38 | $20.47 | $20.47 | 31,054 |
| 2024-02-29 | $20.43 | $20.46 | $20.42 | $20.42 | $20.36 | 856,633 |
| 2024-02-28 | $20.36 | $20.40 | $20.35 | $20.39 | $20.34 | 14,561 |
| 2024-02-27 | $20.35 | $20.38 | $20.34 | $20.35 | $20.29 | 31,621 |
| 2024-02-26 | $20.41 | $20.41 | $20.32 | $20.37 | $20.32 | 28,599 |
| 2024-02-23 | $20.35 | $20.41 | $20.35 | $20.41 | $20.35 | 23,336 |
| 2024-02-22 | $20.33 | $20.34 | $20.30 | $20.32 | $20.26 | 26,306 |
| 2024-02-21 | $20.37 | $20.37 | $20.30 | $20.32 | $20.26 | 33,160 |
| 2024-02-20 | $20.36 | $20.41 | $20.36 | $20.38 | $20.32 | 137,666 |
| 2024-02-16 | $20.32 | $20.35 | $20.31 | $20.35 | $20.29 | 21,319 |
| 2024-02-15 | $20.41 | $20.41 | $20.38 | $20.41 | $20.35 | 17,551 |
| 2024-02-14 | $20.34 | $20.38 | $20.34 | $20.35 | $20.29 | 33,961 |
| 2024-02-13 | $20.34 | $20.35 | $20.30 | $20.30 | $20.30 | 41,173 |
| 2024-02-12 | $20.46 | $20.49 | $20.45 | $20.48 | $20.48 | 17,289 |
| 2024-02-09 | $20.43 | $20.48 | $20.43 | $20.47 | $20.47 | 25,361 |
| 2024-02-08 | $20.50 | $20.51 | $20.47 | $20.49 | $20.49 | 30,866 |
| 2024-02-07 | $20.58 | $20.60 | $20.53 | $20.53 | $20.53 | 76,791 |
| 2024-02-06 | $20.53 | $20.59 | $20.51 | $20.58 | $20.58 | 50,054 |
| 2024-02-05 | $20.50 | $20.51 | $20.46 | $20.49 | $20.49 | 392,008 |
| 2024-02-02 | $20.68 | $20.68 | $20.61 | $20.65 | $20.65 | 10,035,156 |
| 2024-02-01 | $20.81 | $20.91 | $20.81 | $20.86 | $20.86 | 19,109 |
| 2024-01-31 | $20.77 | $20.80 | $20.74 | $20.78 | $20.71 | 95,158 |
| 2024-01-30 | $20.66 | $20.68 | $20.62 | $20.67 | $20.61 | 41,217 |
| 2024-01-29 | $20.59 | $20.65 | $20.59 | $20.65 | $20.58 | 16,722 |
| 2024-01-26 | $20.58 | $20.58 | $20.53 | $20.57 | $20.57 | 23,940 |
| 2024-01-25 | $20.56 | $20.59 | $20.55 | $20.59 | $20.59 | 16,395 |
| 2024-01-24 | $20.60 | $20.61 | $20.50 | $20.50 | $20.50 | 23,246 |
| 2024-01-23 | $20.57 | $20.57 | $20.53 | $20.56 | $20.56 | 22,169 |
| 2024-01-22 | $20.61 | $20.62 | $20.59 | $20.61 | $20.61 | 28,483 |
| 2024-01-19 | $20.53 | $20.56 | $20.51 | $20.56 | $20.56 | 17,623 |
| 2024-01-18 | $20.59 | $20.59 | $20.54 | $20.56 | $20.56 | 42,912 |
| 2024-01-17 | $20.60 | $20.61 | $20.57 | $20.58 | $20.58 | 55,121 |
| 2024-01-16 | $20.70 | $20.72 | $20.63 | $20.65 | $20.65 | 24,909 |
| 2024-01-12 | $20.81 | $20.81 | $20.76 | $20.78 | $20.78 | 17,696 |
| 2024-01-11 | $20.71 | $20.74 | $20.65 | $20.74 | $20.74 | 263,076 |
| 2024-01-10 | $20.72 | $20.72 | $20.66 | $20.66 | $20.66 | 513,155 |
| 2024-01-09 | $20.70 | $20.71 | $20.67 | $20.68 | $20.68 | 201,436 |
| 2024-01-08 | $20.65 | $20.74 | $20.63 | $20.69 | $20.69 | 10,045 |
| 2024-01-05 | $20.63 | $20.73 | $20.63 | $20.64 | $20.64 | 26,441 |
| 2024-01-04 | $20.69 | $20.72 | $20.67 | $20.69 | $20.69 | 54,141 |
| 2024-01-03 | $20.69 | $20.80 | $20.69 | $20.79 | $20.79 | 42,126 |
| 2024-01-02 | $20.77 | $20.79 | $20.74 | $20.76 | $20.76 | 52,822 |
| 2023-12-29 | $20.83 | $20.87 | $20.80 | $20.83 | $20.83 | 8,069 |
| 2023-12-28 | $20.91 | $20.92 | $20.85 | $20.88 | $20.88 | 195,599 |
| 2023-12-27 | $20.87 | $20.91 | $20.85 | $20.90 | $20.90 | 38,236 |
| 2023-12-26 | $20.79 | $20.80 | $20.78 | $20.79 | $20.79 | 97,560 |
| 2023-12-22 | $20.79 | $20.83 | $20.75 | $20.78 | $20.78 | 11,236 |
| 2023-12-21 | $20.81 | $20.83 | $20.77 | $20.79 | $20.79 | 26,190 |
| 2023-12-20 | $20.75 | $20.81 | $20.73 | $20.81 | $20.81 | 48,289 |
| 2023-12-19 | $20.76 | $20.77 | $20.74 | $20.76 | $20.76 | 25,905 |
| 2023-12-18 | $20.69 | $20.71 | $20.68 | $20.71 | $20.71 | 54,358 |
| 2023-12-15 | $20.75 | $20.77 | $20.73 | $20.76 | $20.76 | 62,059 |
| 2023-12-14 | $20.76 | $20.85 | $20.76 | $20.83 | $20.76 | 79,788 |
| 2023-12-13 | $20.49 | $20.67 | $20.48 | $20.67 | $20.67 | 37,479 |
| 2023-12-12 | $20.39 | $20.45 | $20.39 | $20.44 | $20.44 | 48,347 |
| 2023-12-11 | $20.38 | $20.42 | $20.35 | $20.41 | $20.41 | 32,144 |
| 2023-12-08 | $20.46 | $20.46 | $20.39 | $20.42 | $20.42 | 24,558 |
| 2023-12-07 | $20.51 | $20.55 | $20.51 | $20.52 | $20.52 | 17,341 |
| 2023-12-06 | $20.52 | $20.55 | $20.49 | $20.53 | $20.53 | 446,209 |
| 2023-12-05 | $20.44 | $20.46 | $20.43 | $20.46 | $20.46 | 34,675 |
| 2023-12-04 | $20.32 | $20.34 | $20.30 | $20.33 | $20.33 | 223,503 |
| 2023-12-01 | $20.27 | $20.39 | $20.27 | $20.39 | $20.39 | 34,428 |
| 2023-11-30 | $20.31 | $20.33 | $20.29 | $20.30 | $20.24 | 39,935 |
| 2023-11-29 | $20.37 | $20.38 | $20.34 | $20.38 | $20.32 | 44,103 |
| 2023-11-28 | $20.17 | $20.28 | $20.17 | $20.28 | $20.22 | 31,485 |
| 2023-11-27 | $20.13 | $20.22 | $20.13 | $20.22 | $20.16 | 6,635 |
| 2023-11-24 | $20.14 | $20.14 | $20.11 | $20.12 | $20.12 | 12,230 |
| 2023-11-22 | $20.19 | $20.19 | $20.16 | $20.19 | $20.19 | 19,576 |
| 2023-11-21 | $20.20 | $20.20 | $20.15 | $20.18 | $20.18 | 32,801 |
| 2023-11-20 | $20.11 | $20.18 | $20.11 | $20.18 | $20.18 | 270,267 |
| 2023-11-17 | $20.18 | $20.18 | $20.11 | $20.15 | $20.15 | 14,811 |
| 2023-11-16 | $20.15 | $20.16 | $20.11 | $20.13 | $20.13 | 52,156 |
| 2023-11-15 | $20.04 | $20.05 | $20.02 | $20.03 | $20.03 | 12,736 |
| 2023-11-14 | $20.11 | $20.15 | $20.11 | $20.15 | $20.15 | 20,222 |
| 2023-11-13 | $19.87 | $19.95 | $19.87 | $19.95 | $19.95 | 14,617 |
| 2023-11-10 | $19.96 | $19.98 | $19.94 | $19.94 | $19.94 | 13,963 |
| 2023-11-09 | $20.06 | $20.06 | $19.92 | $19.93 | $19.93 | 10,803 |
| 2023-11-08 | $19.98 | $20.07 | $19.98 | $20.06 | $20.06 | 68,806 |
| 2023-11-07 | $19.93 | $20.02 | $19.93 | $20.00 | $20.00 | 13,969 |
| 2023-11-06 | $19.97 | $19.97 | $19.90 | $19.91 | $19.91 | 19,124 |
| 2023-11-03 | $20.04 | $20.04 | $20.00 | $20.01 | $20.01 | 12,937 |
| 2023-11-02 | $19.91 | $19.91 | $19.88 | $19.90 | $19.90 | 5,530 |
| 2023-11-01 | $19.76 | $19.79 | $19.74 | $19.79 | $19.79 | 22,285 |
| 2023-10-31 | $19.74 | $19.77 | $19.71 | $19.71 | $19.65 | 757,625 |
| 2023-10-30 | $19.73 | $19.76 | $19.71 | $19.73 | $19.67 | 10,197 |
| 2023-10-27 | $19.75 | $19.77 | $19.74 | $19.77 | $19.77 | 11,239 |
| 2023-10-26 | $19.69 | $19.77 | $19.69 | $19.76 | $19.76 | 2,719 |
| 2023-10-25 | $19.71 | $19.71 | $19.63 | $19.64 | $19.64 | 7,512 |
| 2023-10-24 | $19.72 | $19.78 | $19.72 | $19.78 | $19.78 | 8,482 |
| 2023-10-23 | $19.61 | $19.76 | $19.61 | $19.74 | $19.74 | 301,239 |
| 2023-10-20 | $19.66 | $19.67 | $19.64 | $19.66 | $19.66 | 11,609 |
| 2023-10-19 | $19.65 | $19.66 | $19.59 | $19.60 | $19.60 | 6,839 |
| 2023-10-18 | $19.69 | $19.69 | $19.64 | $19.66 | $19.66 | 17,478 |
| 2023-10-17 | $19.71 | $19.74 | $19.71 | $19.72 | $19.72 | 28,167 |
| 2023-10-16 | $19.84 | $19.85 | $19.82 | $19.84 | $19.84 | 20,235 |
| 2023-10-13 | $19.91 | $19.93 | $19.90 | $19.92 | $19.92 | 953,318 |
| 2023-10-12 | $19.89 | $19.90 | $19.82 | $19.83 | $19.83 | 5,063 |
| 2023-10-11 | $19.94 | $19.98 | $19.93 | $19.98 | $19.98 | 204,475 |
| 2023-10-10 | $19.87 | $19.92 | $19.87 | $19.89 | $19.89 | 26,588 |
| 2023-10-09 | $19.81 | $19.91 | $19.81 | $19.91 | $19.91 | 11,019 |
| 2023-10-06 | $19.71 | $19.78 | $19.69 | $19.73 | $19.73 | 14,038 |
| 2023-10-05 | $19.81 | $19.83 | $19.80 | $19.82 | $19.82 | 24,862 |
| 2023-10-04 | $19.76 | $19.82 | $19.74 | $19.82 | $19.82 | 14,588 |
| 2023-10-03 | $19.80 | $19.80 | $19.70 | $19.72 | $19.72 | 15,563 |
| 2023-10-02 | $19.89 | $19.89 | $19.82 | $19.83 | $19.83 | 24,747 |
| 2023-09-29 | $20.05 | $20.06 | $19.97 | $19.99 | $19.99 | 1,636,203 |
| 2023-09-28 | $19.90 | $19.99 | $19.89 | $19.99 | $19.99 | 27,096 |
| 2023-09-27 | $20.00 | $20.00 | $19.92 | $19.92 | $19.92 | 56,651 |
| 2023-09-26 | $20.02 | $20.02 | $19.97 | $19.99 | $19.99 | 235,197 |
| 2023-09-25 | $20.04 | $20.05 | $19.99 | $20.01 | $20.01 | 14,058 |
| 2023-09-22 | $20.12 | $20.13 | $20.11 | $20.12 | $20.12 | 19,148 |
| 2023-09-21 | $20.09 | $20.10 | $20.06 | $20.06 | $20.06 | 23,866 |
| 2023-09-20 | $20.22 | $20.25 | $20.18 | $20.18 | $20.18 | 32,672 |
| 2023-09-19 | $20.22 | $20.23 | $20.17 | $20.21 | $20.21 | 22,947 |
| 2023-09-18 | $20.22 | $20.24 | $20.21 | $20.23 | $20.23 | 55,203 |
| 2023-09-15 | $20.24 | $20.24 | $20.22 | $20.22 | $20.22 | 12,376 |
| 2023-09-14 | $20.29 | $20.29 | $20.26 | $20.26 | $20.26 | 28,650 |
| 2023-09-13 | $20.24 | $20.30 | $20.24 | $20.30 | $20.30 | 6,592 |
| 2023-09-12 | $20.26 | $20.28 | $20.24 | $20.28 | $20.28 | 13,352 |
| 2023-09-11 | $20.26 | $20.28 | $20.25 | $20.26 | $20.26 | 11,967 |
| 2023-09-08 | $20.33 | $20.33 | $20.27 | $20.28 | $20.28 | 15,792 |
| 2023-09-07 | $20.27 | $20.28 | $20.25 | $20.27 | $20.27 | 25,397 |
| 2023-09-06 | $20.25 | $20.26 | $20.22 | $20.22 | $20.22 | 408,650 |
| 2023-09-05 | $20.29 | $20.29 | $20.25 | $20.26 | $20.26 | 30,217 |
| 2023-09-01 | $20.36 | $20.37 | $20.33 | $20.36 | $20.36 | 5,357 |
| 2023-08-31 | $20.49 | $20.51 | $20.48 | $20.51 | $20.44 | 121,524 |
| 2023-08-30 | $20.49 | $20.49 | $20.46 | $20.47 | $20.40 | 4,190 |
| 2023-08-29 | $20.42 | $20.48 | $20.42 | $20.46 | $20.39 | 32,460 |
| 2023-08-28 | $20.35 | $20.36 | $20.33 | $20.36 | $20.29 | 12,186 |
| 2023-08-25 | $20.32 | $20.35 | $20.29 | $20.34 | $20.27 | 14,775 |
| 2023-08-24 | $20.37 | $20.38 | $20.34 | $20.35 | $20.28 | 43,142 |
| 2023-08-23 | $20.31 | $20.38 | $20.31 | $20.37 | $20.31 | 60,492 |
| 2023-08-22 | $20.19 | $20.23 | $20.19 | $20.23 | $20.16 | 19,419 |
| 2023-08-21 | $20.23 | $20.23 | $20.19 | $20.21 | $20.14 | 18,536 |
| 2023-08-18 | $20.31 | $20.33 | $20.30 | $20.30 | $20.23 | 39,218 |
| 2023-08-17 | $20.29 | $20.29 | $20.23 | $20.26 | $20.20 | 17,773 |
| 2023-08-16 | $20.30 | $20.36 | $20.28 | $20.28 | $20.22 | 29,215 |
| 2023-08-15 | $20.35 | $20.38 | $20.34 | $20.36 | $20.29 | 39,651 |
| 2023-08-14 | $20.35 | $20.39 | $20.34 | $20.36 | $20.29 | 40,870 |
| 2023-08-11 | $20.42 | $20.44 | $20.36 | $20.36 | $20.30 | 28,490 |
| 2023-08-10 | $20.53 | $20.55 | $20.44 | $20.45 | $20.38 | 14,587 |
| 2023-08-09 | $20.54 | $20.57 | $20.54 | $20.54 | $20.47 | 22,235 |
| 2023-08-08 | $20.57 | $20.58 | $20.52 | $20.53 | $20.46 | 50,975 |
| 2023-08-07 | $20.51 | $20.51 | $20.45 | $20.47 | $20.40 | 9,554 |
| 2023-08-04 | $20.44 | $20.50 | $20.43 | $20.50 | $20.50 | 33,774 |
| 2023-08-03 | $20.35 | $20.37 | $20.34 | $20.36 | $20.36 | 18,060 |
| 2023-08-02 | $20.48 | $20.48 | $20.41 | $20.47 | $20.47 | 18,900 |
| 2023-08-01 | $20.52 | $20.52 | $20.48 | $20.50 | $20.50 | 34,060 |
| 2023-07-31 | $20.65 | $20.68 | $20.63 | $20.64 | $20.64 | 1,087,434 |
| 2023-07-28 | $20.62 | $20.66 | $20.62 | $20.63 | $20.63 | 1,795 |
| 2023-07-27 | $20.68 | $20.71 | $20.57 | $20.59 | $20.59 | 27,190 |
| 2023-07-26 | $20.71 | $20.75 | $20.71 | $20.74 | $20.74 | 22,939 |
| 2023-07-25 | $20.69 | $20.70 | $20.68 | $20.69 | $20.69 | 36,843 |
| 2023-07-24 | $20.80 | $20.80 | $20.72 | $20.72 | $20.72 | 23,159 |
| 2023-07-21 | $20.78 | $20.79 | $20.76 | $20.76 | $20.76 | 10,375 |
| 2023-07-20 | $20.75 | $20.77 | $20.73 | $20.74 | $20.74 | 8,811 |
| 2023-07-19 | $20.82 | $20.87 | $20.79 | $20.87 | $20.87 | 39,899 |
| 2023-07-18 | $20.84 | $20.84 | $20.80 | $20.80 | $20.80 | 55,343 |
| 2023-07-17 | $20.77 | $20.80 | $20.74 | $20.80 | $20.80 | 10,554 |
| 2023-07-14 | $20.80 | $20.80 | $20.75 | $20.76 | $20.76 | 60,287 |
| 2023-07-13 | $20.80 | $20.84 | $20.77 | $20.84 | $20.84 | 10,190 |
| 2023-07-12 | $20.65 | $20.75 | $20.65 | $20.73 | $20.73 | 59,680 |
| 2023-07-11 | $20.56 | $20.59 | $20.56 | $20.58 | $20.58 | 8,528 |
| 2023-07-10 | $20.53 | $20.57 | $20.53 | $20.56 | $20.56 | 6,926 |
| 2023-07-07 | $20.51 | $20.54 | $20.48 | $20.48 | $20.48 | 31,984 |
| 2023-07-06 | $20.51 | $20.51 | $20.45 | $20.50 | $20.50 | 80,735 |
| 2023-07-05 | $20.68 | $20.69 | $20.59 | $20.61 | $20.61 | 41,546 |
| 2023-07-03 | $20.72 | $20.76 | $20.69 | $20.69 | $20.69 | 6,701 |
| 2023-06-30 | $20.75 | $20.80 | $20.75 | $20.77 | $20.71 | 6,846 |
| 2023-06-29 | $20.76 | $20.76 | $20.73 | $20.74 | $20.68 | 9,434 |
| 2023-06-28 | $20.86 | $20.89 | $20.84 | $20.89 | $20.83 | 30,625 |
| 2023-06-27 | $20.88 | $20.88 | $20.81 | $20.83 | $20.77 | 15,609 |
| 2023-06-26 | $20.88 | $20.91 | $20.86 | $20.89 | $20.82 | 11,046 |
| 2023-06-23 | $20.83 | $20.90 | $20.83 | $20.86 | $20.79 | 60,547 |
| 2023-06-22 | $20.84 | $20.84 | $20.78 | $20.80 | $20.73 | 4,798 |
| 2023-06-21 | $20.80 | $20.89 | $20.80 | $20.89 | $20.82 | 17,288 |
| 2023-06-20 | $20.84 | $20.90 | $20.84 | $20.88 | $20.81 | 12,603 |
| 2023-06-16 | $20.82 | $20.84 | $20.79 | $20.82 | $20.82 | 10,728 |
| 2023-06-15 | $20.90 | $20.90 | $20.84 | $20.88 | $20.88 | 6,901 |
| 2023-06-14 | $20.78 | $20.83 | $20.76 | $20.79 | $20.79 | 33,759 |
| 2023-06-13 | $20.84 | $20.85 | $20.73 | $20.76 | $20.76 | 97,896 |
| 2023-06-12 | $20.81 | $20.86 | $20.80 | $20.85 | $20.85 | 3,349 |
| 2023-06-09 | $20.80 | $20.85 | $20.80 | $20.84 | $20.84 | 16,066 |
| 2023-06-08 | $20.85 | $20.88 | $20.83 | $20.87 | $20.87 | 46,970 |
| 2023-06-07 | $20.85 | $20.86 | $20.78 | $20.79 | $20.79 | 422,650 |
| 2023-06-06 | $20.84 | $20.88 | $20.84 | $20.88 | $20.88 | 5,623 |
| 2023-06-05 | $20.79 | $20.90 | $20.79 | $20.87 | $20.87 | 3,900 |
| 2023-06-02 | $20.95 | $20.95 | $20.87 | $20.87 | $20.87 | 13,448 |
| 2023-06-01 | $20.98 | $20.99 | $20.96 | $20.98 | $20.98 | 19,896 |
| 2023-05-31 | $20.98 | $21.01 | $20.95 | $21.01 | $20.94 | 23,208 |
| 2023-05-30 | $20.87 | $20.93 | $20.85 | $20.93 | $20.86 | 4,414 |
| 2023-05-26 | $20.79 | $20.81 | $20.76 | $20.81 | $20.75 | 3,172 |
| 2023-05-25 | $20.88 | $20.88 | $20.80 | $20.81 | $20.74 | 7,071 |
| 2023-05-24 | $20.98 | $20.98 | $20.88 | $20.90 | $20.83 | 30,284 |
| 2023-05-23 | $20.92 | $20.94 | $20.89 | $20.94 | $20.87 | 9,679 |
| 2023-05-22 | $20.95 | $20.96 | $20.91 | $20.93 | $20.86 | 14,016 |
| 2023-05-19 | $20.92 | $21.00 | $20.91 | $20.94 | $20.87 | 5,544 |
| 2023-05-18 | $21.02 | $21.03 | $21.00 | $21.00 | $20.93 | 33,457 |
| 2023-05-17 | $21.12 | $21.12 | $21.06 | $21.08 | $21.08 | 37,408 |
| 2023-05-16 | $21.10 | $21.12 | $21.08 | $21.10 | $21.10 | 13,261 |
| 2023-05-15 | $21.17 | $21.18 | $21.13 | $21.16 | $21.16 | 25,386 |
| 2023-05-12 | $21.25 | $21.25 | $21.20 | $21.22 | $21.22 | 13,721 |
| 2023-05-11 | $21.30 | $21.33 | $21.28 | $21.29 | $21.29 | 31,224 |
| 2023-05-10 | $21.23 | $21.24 | $21.18 | $21.24 | $21.24 | 25,832 |
| 2023-05-09 | $21.16 | $21.16 | $21.12 | $21.14 | $21.14 | 5,475 |
| 2023-05-08 | $21.17 | $21.17 | $21.12 | $21.14 | $21.14 | 12,450 |
| 2023-05-05 | $21.23 | $21.23 | $21.20 | $21.23 | $21.23 | 42,211 |
| 2023-05-04 | $21.37 | $21.38 | $21.31 | $21.31 | $21.31 | 23,533 |
| 2023-05-03 | $21.26 | $21.32 | $21.23 | $21.32 | $21.32 | 100,606 |
| 2023-05-02 | $21.08 | $21.24 | $21.08 | $21.22 | $21.22 | 14,601 |
| 2023-05-01 | $21.11 | $21.11 | $21.02 | $21.03 | $21.03 | 1,928 |
| 2023-04-28 | $21.26 | $21.29 | $21.24 | $21.27 | $21.21 | 178,030 |
| 2023-04-27 | $21.18 | $21.19 | $21.14 | $21.16 | $21.10 | 102,917 |
| 2023-04-26 | $21.33 | $21.35 | $21.24 | $21.28 | $21.22 | 6,510 |
| 2023-04-25 | $21.32 | $21.34 | $21.27 | $21.34 | $21.28 | 45,119 |
| 2023-04-24 | $21.18 | $21.19 | $21.16 | $21.18 | $21.12 | 34,390 |
| 2023-04-21 | $21.12 | $21.14 | $21.10 | $21.12 | $21.06 | 6,247 |
| 2023-04-20 | $21.12 | $21.16 | $21.12 | $21.13 | $21.07 | 5,699 |
| 2023-04-19 | $21.07 | $21.07 | $21.03 | $21.06 | $21.00 | 5,459 |
| 2023-04-18 | $21.10 | $21.12 | $21.07 | $21.09 | $21.03 | 63,295 |
| 2023-04-17 | $21.09 | $21.09 | $21.05 | $21.08 | $21.02 | 12,394 |
| 2023-04-14 | $21.16 | $21.18 | $21.13 | $21.15 | $21.15 | 5,388 |
| 2023-04-13 | $21.34 | $21.34 | $21.23 | $21.24 | $21.24 | 8,671 |
| 2023-04-12 | $21.26 | $21.28 | $21.24 | $21.28 | $21.28 | 2,702 |
| 2023-04-11 | $21.28 | $21.28 | $21.22 | $21.25 | $21.25 | 37,742 |
| 2023-04-10 | $21.26 | $21.28 | $21.25 | $21.26 | $21.26 | 8,610 |
| 2023-04-06 | $21.38 | $21.42 | $21.38 | $21.39 | $21.39 | 20,252 |
| 2023-04-05 | $21.41 | $21.44 | $21.39 | $21.41 | $21.41 | 51,706 |
| 2023-04-04 | $21.21 | $21.35 | $21.21 | $21.34 | $21.34 | 36,431 |
| 2023-04-03 | $21.23 | $21.26 | $21.21 | $21.24 | $21.24 | 729,267 |
| 2023-03-31 | $21.19 | $21.24 | $21.14 | $21.23 | $21.17 | 582,941 |
| 2023-03-30 | $21.11 | $21.15 | $21.09 | $21.15 | $21.09 | 4,438 |
| 2023-03-29 | $21.11 | $21.13 | $21.06 | $21.11 | $21.05 | 28,404 |
| 2023-03-28 | $21.10 | $21.14 | $21.10 | $21.13 | $21.07 | 19,128 |
| 2023-03-27 | $21.20 | $21.23 | $21.16 | $21.16 | $21.09 | 36,027 |
| 2023-03-24 | $21.35 | $21.35 | $21.34 | $21.34 | $21.27 | 761 |
| 2023-03-23 | $21.22 | $21.32 | $21.21 | $21.32 | $21.26 | 8,931 |
| 2023-03-22 | $21.06 | $21.25 | $21.06 | $21.25 | $21.19 | 35,588 |
| 2023-03-21 | $21.09 | $21.11 | $21.04 | $21.07 | $21.00 | 16,294 |
| 2023-03-20 | $21.22 | $21.22 | $21.18 | $21.19 | $21.13 | 739,762 |
| 2023-03-17 | $21.27 | $21.30 | $21.26 | $21.27 | $21.21 | 20,825 |
| 2023-03-16 | $21.30 | $21.30 | $21.07 | $21.09 | $21.02 | 69,822 |
| 2023-03-15 | $21.29 | $21.32 | $21.19 | $21.22 | $21.16 | 30,554 |
| 2023-03-14 | $20.98 | $21.03 | $20.98 | $21.00 | $20.93 | 2,613 |
| 2023-03-13 | $21.18 | $21.20 | $21.12 | $21.14 | $21.14 | 3,650 |
| 2023-03-10 | $20.89 | $20.94 | $20.84 | $20.94 | $20.94 | 26,993 |
| 2023-03-09 | $20.65 | $20.68 | $20.61 | $20.68 | $20.68 | 13,991 |
| 2023-03-08 | $20.68 | $20.68 | $20.57 | $20.60 | $20.60 | 4,410 |
| 2023-03-07 | $20.62 | $20.65 | $20.60 | $20.60 | $20.60 | 355,929 |
| 2023-03-06 | $20.64 | $20.64 | $20.60 | $20.62 | $20.62 | 3,729 |
| 2023-03-03 | $20.59 | $20.64 | $20.58 | $20.63 | $20.63 | 27,539 |
| 2023-03-02 | $20.49 | $20.52 | $20.49 | $20.52 | $20.52 | 8,691 |
| 2023-03-01 | $20.62 | $20.62 | $20.57 | $20.57 | $20.57 | 4,292 |
| 2023-02-28 | $20.71 | $20.72 | $20.69 | $20.72 | $20.66 | 24,241 |
| 2023-02-27 | $20.71 | $20.71 | $20.69 | $20.71 | $20.65 | 1,192 |
| 2023-02-24 | $20.69 | $20.69 | $20.66 | $20.68 | $20.62 | 3,692 |
| 2023-02-23 | $20.74 | $20.79 | $20.74 | $20.78 | $20.73 | 19,694 |
| 2023-02-22 | $20.73 | $20.76 | $20.71 | $20.71 | $20.66 | 42,147 |
| 2023-02-21 | $20.70 | $20.73 | $20.68 | $20.68 | $20.62 | 1,921 |
| 2023-02-17 | $20.77 | $20.82 | $20.77 | $20.81 | $20.75 | 5,753 |
| 2023-02-16 | $20.78 | $20.81 | $20.75 | $20.77 | $20.71 | 9,894 |
| 2023-02-15 | $20.86 | $20.87 | $20.81 | $20.82 | $20.76 | 90,120 |
| 2023-02-14 | $20.86 | $20.89 | $20.85 | $20.88 | $20.82 | 7,369 |
| 2023-02-13 | $20.92 | $20.92 | $20.91 | $20.92 | $20.87 | 37,843 |
| 2023-02-10 | $20.93 | $20.93 | $20.89 | $20.89 | $20.89 | 2,972 |
| 2023-02-09 | $21.06 | $21.08 | $20.96 | $20.96 | $20.96 | 3,933 |
| 2023-02-08 | $20.99 | $21.03 | $20.97 | $21.02 | $21.02 | 11,778 |
| 2023-02-07 | $21.03 | $21.05 | $21.00 | $21.00 | $21.00 | 132,531 |
| 2023-02-06 | $21.06 | $21.06 | $21.03 | $21.04 | $21.04 | 28,103 |
| 2023-02-03 | $21.12 | $21.17 | $21.12 | $21.13 | $21.13 | 4,477 |
| 2023-02-02 | $21.33 | $21.35 | $21.29 | $21.30 | $21.30 | 4,336 |
| 2023-02-01 | $21.20 | $21.27 | $21.17 | $21.27 | $21.27 | 8,991 |
| 2023-01-31 | $21.21 | $21.21 | $21.16 | $21.21 | $21.15 | 206,515 |
| 2023-01-30 | $21.18 | $21.20 | $21.14 | $21.16 | $21.10 | 13,101 |
| 2023-01-27 | $21.20 | $21.21 | $21.19 | $21.21 | $21.15 | 1,306 |
| 2023-01-26 | $21.22 | $21.25 | $21.21 | $21.22 | $21.17 | 3,483 |
| 2023-01-25 | $21.27 | $21.29 | $21.23 | $21.26 | $21.20 | 24,096 |
| 2023-01-24 | $21.15 | $21.26 | $21.15 | $21.25 | $21.19 | 6,165 |
| 2023-01-23 | $21.17 | $21.17 | $21.15 | $21.16 | $21.11 | 32,708 |
| 2023-01-20 | $21.20 | $21.23 | $21.19 | $21.20 | $21.15 | 134,581 |
| 2023-01-19 | $21.33 | $21.33 | $21.29 | $21.31 | $21.25 | 2,389 |
| 2023-01-18 | $21.31 | $21.35 | $21.28 | $21.35 | $21.29 | 2,395 |
| 2023-01-17 | $21.16 | $21.19 | $21.15 | $21.16 | $21.11 | 64,252 |
| 2023-01-13 | $21.24 | $21.24 | $21.16 | $21.17 | $21.11 | 37,701 |
| 2023-01-12 | $21.14 | $21.26 | $21.14 | $21.26 | $21.20 | 24,869 |
| 2023-01-11 | $21.08 | $21.11 | $21.07 | $21.11 | $21.05 | 13,838 |
| 2023-01-10 | $21.06 | $21.06 | $20.99 | $21.01 | $20.96 | 22,196 |
| 2023-01-09 | $21.12 | $21.13 | $21.09 | $21.09 | $21.03 | 84,229 |
| 2023-01-06 | $21.03 | $21.08 | $21.03 | $21.08 | $21.02 | 2,354 |
| 2023-01-05 | $20.83 | $20.89 | $20.83 | $20.89 | $20.84 | 18,321 |
| 2023-01-04 | $20.88 | $20.91 | $20.88 | $20.91 | $20.85 | 40,117 |
| 2023-01-03 | $20.86 | $20.86 | $20.79 | $20.80 | $20.75 | 19,492 |
| 2022-12-30 | $20.68 | $20.76 | $20.68 | $20.70 | $20.65 | 92,096 |
| 2022-12-29 | $20.71 | $20.77 | $20.71 | $20.77 | $20.72 | 3,085 |
| 2022-12-28 | $20.74 | $20.74 | $20.69 | $20.70 | $20.64 | 37,199 |
| 2022-12-27 | $20.75 | $20.75 | $20.72 | $20.74 | $20.68 | 3,677 |
| 2022-12-23 | $20.89 | $20.89 | $20.85 | $20.86 | $20.81 | 28,188 |
| 2022-12-22 | $20.96 | $20.97 | $20.94 | $20.94 | $20.89 | 44,620 |
| 2022-12-21 | $20.98 | $20.98 | $20.93 | $20.95 | $20.89 | 7,617 |
| 2022-12-20 | $20.95 | $20.95 | $20.91 | $20.93 | $20.87 | 25,961 |
| 2022-12-19 | $21.04 | $21.05 | $21.01 | $21.01 | $20.96 | 29,227 |
| 2022-12-16 | $21.10 | $21.16 | $21.10 | $21.15 | $21.09 | 7,871 |
| 2022-12-15 | $21.23 | $21.27 | $21.23 | $21.24 | $21.12 | 39,839 |
| 2022-12-14 | $21.20 | $21.24 | $21.15 | $21.24 | $21.13 | 19,675 |
| 2022-12-13 | $21.26 | $21.26 | $21.18 | $21.18 | $21.06 | 46,100 |
| 2022-12-12 | $21.15 | $21.15 | $21.05 | $21.05 | $20.94 | 26,859 |
| 2022-12-09 | $21.11 | $21.11 | $21.07 | $21.07 | $20.96 | 5,563 |
| 2022-12-08 | $21.22 | $21.22 | $21.16 | $21.19 | $21.08 | 13,322 |
| 2022-12-07 | $21.21 | $21.24 | $21.20 | $21.24 | $21.13 | 5,077 |
| 2022-12-06 | $21.08 | $21.11 | $21.05 | $21.11 | $21.00 | 756,796 |
| 2022-12-05 | $21.03 | $21.06 | $21.01 | $21.02 | $20.90 | 22,543 |
| 2022-12-02 | $21.06 | $21.13 | $21.05 | $21.13 | $21.02 | 25,418 |
| 2022-12-01 | $20.98 | $21.07 | $20.98 | $21.07 | $20.96 | 7,789 |
| 2022-11-30 | $20.86 | $20.94 | $20.82 | $20.94 | $20.77 | 16,582 |
| 2022-11-29 | $20.87 | $20.91 | $20.87 | $20.88 | $20.71 | 192,701 |
| 2022-11-28 | $20.93 | $20.93 | $20.90 | $20.92 | $20.75 | 3,849 |
| 2022-11-25 | $20.89 | $20.90 | $20.89 | $20.90 | $20.73 | 1,635 |
| 2022-11-23 | $20.88 | $20.91 | $20.87 | $20.91 | $20.74 | 29,019 |
| 2022-11-22 | $20.81 | $20.83 | $20.79 | $20.81 | $20.64 | 14,475 |
| 2022-11-21 | $20.79 | $20.79 | $20.73 | $20.74 | $20.57 | 37,343 |
| 2022-11-18 | $20.79 | $20.79 | $20.74 | $20.75 | $20.58 | 6,029 |
| 2022-11-17 | $20.80 | $20.81 | $20.78 | $20.80 | $20.63 | 10,546 |
| 2022-11-16 | $20.82 | $20.89 | $20.81 | $20.88 | $20.71 | 3,418 |
| 2022-11-15 | $20.71 | $20.75 | $20.70 | $20.75 | $20.58 | 12,060 |
| 2022-11-14 | $20.65 | $20.66 | $20.63 | $20.65 | $20.48 | 80,161 |
| 2022-11-11 | $20.70 | $20.70 | $20.67 | $20.70 | $20.53 | 1,820 |
| 2022-11-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.54 | 143 |
| 2022-11-09 | $20.42 | $20.42 | $20.37 | $20.41 | $20.24 | 24,667 |
| 2022-11-08 | $20.38 | $20.38 | $20.36 | $20.38 | $20.21 | 1,745 |
| 2022-11-07 | $20.31 | $20.33 | $20.30 | $20.30 | $20.13 | 8,409 |
| 2022-11-04 | $20.39 | $20.39 | $20.35 | $20.35 | $20.19 | 19,581 |
| 2022-11-03 | $20.35 | $20.41 | $20.35 | $20.41 | $20.25 | 4,789 |
| 2022-11-02 | $20.50 | $20.55 | $20.44 | $20.44 | $20.28 | 10,335 |
| 2022-11-01 | $20.48 | $20.48 | $20.45 | $20.46 | $20.30 | 2,411 |
| 2022-10-31 | $20.51 | $20.51 | $20.47 | $20.47 | $20.26 | 712,441 |
| 2022-10-28 | $20.57 | $20.59 | $20.54 | $20.56 | $20.56 | 3,662 |
| 2022-10-27 | $20.55 | $20.64 | $20.55 | $20.62 | $20.62 | 3,606 |
| 2022-10-26 | $20.53 | $20.54 | $20.50 | $20.52 | $20.52 | 44,983 |
| 2022-10-25 | $20.42 | $20.48 | $20.42 | $20.45 | $20.45 | 4,161 |
| 2022-10-24 | $20.30 | $20.35 | $20.28 | $20.30 | $20.30 | 12,197 |
| 2022-10-21 | $20.28 | $20.35 | $20.28 | $20.34 | $20.34 | 23,207 |
| 2022-10-20 | $20.42 | $20.43 | $20.34 | $20.34 | $20.34 | 3,956 |
| 2022-10-19 | $20.49 | $20.51 | $20.43 | $20.46 | $20.46 | 53,639 |
| 2022-10-18 | $20.58 | $20.59 | $20.51 | $20.57 | $20.57 | 6,333 |
| 2022-10-17 | $20.62 | $20.64 | $20.56 | $20.56 | $20.56 | 12,078 |
| 2022-10-14 | $20.63 | $20.63 | $20.53 | $20.55 | $20.55 | 471,258 |
| 2022-10-13 | $20.52 | $20.63 | $20.52 | $20.58 | $20.58 | 19,001 |
| 2022-10-12 | $20.63 | $20.68 | $20.63 | $20.68 | $20.68 | 5,820 |
| 2022-10-11 | $20.63 | $20.72 | $20.63 | $20.65 | $20.65 | 19,221 |
| 2022-10-10 | $20.76 | $20.76 | $20.58 | $20.67 | $20.67 | 45,017 |
| 2022-10-07 | $20.68 | $20.73 | $20.67 | $20.70 | $20.70 | 148,408 |
| 2022-10-06 | $20.80 | $20.81 | $20.76 | $20.77 | $20.77 | 46,167 |
| 2022-10-05 | $20.88 | $20.88 | $20.81 | $20.83 | $20.83 | 5,837 |
| 2022-10-04 | $20.93 | $20.96 | $20.93 | $20.94 | $20.94 | 8,156 |
| 2022-10-03 | $20.88 | $20.98 | $20.88 | $20.89 | $20.89 | 17,021 |
| 2022-09-30 | $20.93 | $20.93 | $20.81 | $20.81 | $20.81 | 1,110,941 |
| 2022-09-29 | $20.86 | $20.90 | $20.85 | $20.89 | $20.89 | 31,926 |
| 2022-09-28 | $20.77 | $20.93 | $20.77 | $20.93 | $20.93 | 38,732 |
| 2022-09-27 | $20.75 | $20.76 | $20.68 | $20.68 | $20.68 | 24,233 |
| 2022-09-26 | $20.89 | $20.90 | $20.78 | $20.78 | $20.78 | 1,042 |
| 2022-09-23 | $20.94 | $20.98 | $20.92 | $20.96 | $20.96 | 29,902 |
| 2022-09-22 | $20.99 | $21.00 | $20.96 | $20.98 | $20.98 | 7,864 |
| 2022-09-21 | $21.14 | $21.14 | $21.06 | $21.13 | $21.13 | 15,040 |
| 2022-09-20 | $21.09 | $21.10 | $21.08 | $21.08 | $21.08 | 2,683 |
| 2022-09-19 | $21.17 | $21.19 | $21.16 | $21.16 | $21.16 | 1,308 |
| 2022-09-16 | $21.17 | $21.19 | $21.15 | $21.18 | $21.18 | 25,324 |
| 2022-09-15 | $21.22 | $21.22 | $21.18 | $21.20 | $21.20 | 6,056 |
| 2022-09-14 | $21.26 | $21.26 | $21.23 | $21.23 | $21.23 | 3,567 |
| 2022-09-13 | $21.22 | $21.22 | $21.19 | $21.21 | $21.21 | 21,962 |
| 2022-09-12 | $21.34 | $21.37 | $21.26 | $21.28 | $21.28 | 36,108 |
| 2022-09-09 | $21.40 | $21.40 | $21.31 | $21.32 | $21.32 | 12,913 |
| 2022-09-08 | $21.39 | $21.39 | $21.34 | $21.35 | $21.35 | 2,948 |
| 2022-09-07 | $21.37 | $21.40 | $21.36 | $21.40 | $21.40 | 310,705 |
| 2022-09-06 | $21.30 | $21.34 | $21.30 | $21.31 | $21.31 | 3,399 |
| 2022-09-02 | $21.46 | $21.47 | $21.43 | $21.46 | $21.46 | 6,083 |
| 2022-09-01 | $21.38 | $21.42 | $21.38 | $21.41 | $21.41 | 78,917 |
| 2022-08-31 | $21.61 | $21.64 | $21.56 | $21.56 | $21.52 | 2,951,441 |
| 2022-08-30 | $21.59 | $21.62 | $21.56 | $21.59 | $21.55 | 2,894 |
| 2022-08-29 | $21.57 | $21.60 | $21.57 | $21.59 | $21.55 | 2,193 |
| 2022-08-26 | $21.65 | $21.70 | $21.59 | $21.65 | $21.61 | 21,778 |
| 2022-08-25 | $21.60 | $21.65 | $21.60 | $21.64 | $21.60 | 42,470 |
| 2022-08-24 | $21.62 | $21.62 | $21.55 | $21.57 | $21.53 | 45,237 |
| 2022-08-23 | $21.69 | $21.69 | $21.63 | $21.63 | $21.59 | 43,855 |
| 2022-08-22 | $21.66 | $21.66 | $21.62 | $21.64 | $21.60 | 44,095 |
| 2022-08-19 | $21.70 | $21.71 | $21.66 | $21.68 | $21.64 | 46,732 |
| 2022-08-18 | $21.78 | $21.84 | $21.78 | $21.78 | $21.74 | 10,668 |
| 2022-08-17 | $21.82 | $21.82 | $21.71 | $21.76 | $21.72 | 21,542 |
| 2022-08-16 | $21.86 | $21.87 | $21.82 | $21.84 | $21.80 | 28,298 |
| 2022-08-15 | $21.91 | $21.91 | $21.87 | $21.88 | $21.84 | 2,632 |
| 2022-08-12 | $21.82 | $21.83 | $21.80 | $21.82 | $21.78 | 13,635 |
| 2022-08-11 | $21.94 | $21.94 | $21.77 | $21.77 | $21.73 | 24,986 |
| 2022-08-10 | $22.01 | $22.01 | $21.88 | $21.88 | $21.84 | 10,235 |
| 2022-08-09 | $21.92 | $21.92 | $21.87 | $21.90 | $21.86 | 29,677 |
| 2022-08-08 | $21.95 | $21.95 | $21.91 | $21.93 | $21.89 | 2,619 |
| 2022-08-05 | $21.90 | $21.90 | $21.85 | $21.86 | $21.82 | 3,562 |
| 2022-08-04 | $22.05 | $22.07 | $22.01 | $22.05 | $22.01 | 62,409 |
| 2022-08-03 | $21.94 | $22.00 | $21.87 | $22.00 | $21.96 | 7,752 |
| 2022-08-02 | $22.09 | $22.09 | $21.95 | $21.95 | $21.91 | 9,891 |
| 2022-08-01 | $22.09 | $22.16 | $22.09 | $22.13 | $22.09 | 3,250 |
| 2022-07-29 | $22.10 | $22.16 | $22.10 | $22.10 | $22.01 | 865,801 |
| 2022-07-28 | $22.14 | $22.14 | $22.04 | $22.05 | $21.96 | 15,243 |
| 2022-07-27 | $22.00 | $22.01 | $21.99 | $21.99 | $21.89 | 362 |
| 2022-07-26 | $22.08 | $22.08 | $21.96 | $21.96 | $21.87 | 557 |
| 2022-07-25 | $21.92 | $21.97 | $21.92 | $21.94 | $21.84 | 4,910 |
| 2022-07-22 | $22.00 | $22.01 | $21.98 | $22.01 | $21.92 | 18,818 |
| 2022-07-21 | $21.82 | $21.85 | $21.79 | $21.84 | $21.75 | 1,849,343 |
| 2022-07-20 | $21.75 | $21.75 | $21.70 | $21.70 | $21.61 | 1,855 |
| 2022-07-19 | $21.72 | $21.74 | $21.69 | $21.71 | $21.62 | 619 |
| 2022-07-18 | $21.77 | $21.77 | $21.72 | $21.75 | $21.66 | 3,632 |
| 2022-07-15 | $21.83 | $21.83 | $21.80 | $21.82 | $21.73 | 24,910 |
| 2022-07-14 | $21.73 | $21.80 | $21.73 | $21.78 | $21.69 | 1,801,425 |
| 2022-07-13 | $21.64 | $21.81 | $21.64 | $21.80 | $21.71 | 47,767 |
| 2022-07-12 | $21.84 | $21.85 | $21.79 | $21.80 | $21.71 | 62,166 |
| 2022-07-11 | $21.72 | $21.75 | $21.69 | $21.72 | $21.63 | 5,945 |
| 2022-07-08 | $21.67 | $21.67 | $21.60 | $21.66 | $21.57 | 1,592,294 |
| 2022-07-07 | $21.77 | $21.77 | $21.68 | $21.71 | $21.62 | 4,852 |
| 2022-07-06 | $21.87 | $21.87 | $21.81 | $21.81 | $21.71 | 21,319 |
| 2022-07-05 | $21.94 | $22.00 | $21.92 | $21.95 | $21.86 | 2,252 |
| 2022-07-01 | $21.96 | $21.96 | $21.82 | $21.84 | $21.75 | 21,228 |
| 2022-06-30 | $21.79 | $21.82 | $21.73 | $21.81 | $21.68 | 303,991 |
| 2022-06-29 | $21.65 | $21.70 | $21.62 | $21.67 | $21.54 | 9,638 |
| 2022-06-28 | $21.55 | $21.60 | $21.53 | $21.60 | $21.47 | 15,718 |
| 2022-06-27 | $21.53 | $21.59 | $21.52 | $21.59 | $21.46 | 1,418 |
| 2022-06-24 | $21.72 | $21.72 | $21.64 | $21.64 | $21.51 | 16,186 |
| 2022-06-23 | $21.72 | $21.78 | $21.64 | $21.69 | $21.56 | 170,135 |
| 2022-06-22 | $21.62 | $21.65 | $21.57 | $21.65 | $21.52 | 56,246 |
| 2022-06-21 | $21.46 | $21.51 | $21.39 | $21.43 | $21.30 | 1,418,559 |
| 2022-06-17 | $21.56 | $21.58 | $21.52 | $21.57 | $21.44 | 5,047,639 |
| 2022-06-16 | $21.37 | $21.53 | $21.37 | $21.53 | $21.40 | 1,564 |
| 2022-06-15 | $21.37 | $21.44 | $21.35 | $21.44 | $21.31 | 18,265 |
| 2022-06-14 | $21.46 | $21.46 | $21.27 | $21.27 | $21.14 | 22,382 |
| 2022-06-13 | $21.50 | $21.50 | $21.37 | $21.37 | $21.24 | 54,654 |
| 2022-06-10 | $21.71 | $21.73 | $21.63 | $21.68 | $21.55 | 19,386 |
| 2022-06-09 | $21.77 | $21.82 | $21.77 | $21.82 | $21.69 | 4,474 |
| 2022-06-08 | $21.86 | $21.88 | $21.82 | $21.85 | $21.71 | 33,702 |
| 2022-06-07 | $21.86 | $21.89 | $21.84 | $21.86 | $21.73 | 10,291 |
| 2022-06-06 | $21.86 | $21.88 | $21.77 | $21.77 | $21.64 | 26,562 |
| 2022-06-03 | $21.87 | $21.92 | $21.87 | $21.89 | $21.75 | 2,464 |
| 2022-06-02 | $21.93 | $21.97 | $21.90 | $21.91 | $21.78 | 469,996 |
| 2022-06-01 | $21.99 | $21.99 | $21.91 | $21.91 | $21.78 | 11,724 |
| 2022-05-31 | $22.00 | $22.06 | $22.00 | $22.00 | $21.83 | 174,062 |
| 2022-05-27 | $22.24 | $22.24 | $22.12 | $22.14 | $21.97 | 20,217 |
| 2022-05-26 | $22.15 | $22.18 | $22.10 | $22.18 | $22.01 | 704,584 |
| 2022-05-25 | $22.12 | $22.19 | $22.12 | $22.16 | $21.99 | 13,613 |
| 2022-05-24 | $22.16 | $22.16 | $22.11 | $22.12 | $21.95 | 3,601 |
| 2022-05-23 | $22.04 | $22.15 | $21.97 | $21.99 | $21.82 | 81,846 |
| 2022-05-20 | $22.03 | $22.10 | $22.01 | $22.07 | $21.90 | 78,507 |
| 2022-05-19 | $22.03 | $22.06 | $21.98 | $22.00 | $21.83 | 125,456 |
| 2022-05-18 | $21.81 | $21.97 | $21.81 | $21.94 | $21.77 | 18,303 |
| 2022-05-17 | $21.86 | $21.88 | $21.85 | $21.85 | $21.68 | 25,613 |
| 2022-05-16 | $21.99 | $22.00 | $21.94 | $21.96 | $21.79 | 25,832 |
| 2022-05-13 | $22.05 | $22.05 | $21.93 | $21.93 | $21.76 | 35,060 |
| 2022-05-12 | $22.02 | $22.09 | $22.01 | $22.05 | $21.89 | 20,577 |
| 2022-05-11 | $21.89 | $22.01 | $21.89 | $21.98 | $21.81 | 35,335 |
| 2022-05-10 | $21.91 | $21.97 | $21.89 | $21.91 | $21.74 | 13,176 |
| 2022-05-09 | $21.74 | $21.84 | $21.74 | $21.84 | $21.67 | 12,832 |
| 2022-05-06 | $21.79 | $21.98 | $21.78 | $21.93 | $21.76 | 42,750 |
| 2022-05-05 | $21.88 | $21.89 | $21.77 | $21.82 | $21.65 | 9,062 |
| 2022-05-04 | $21.88 | $21.97 | $21.88 | $21.97 | $21.80 | 19,125 |
| 2022-05-03 | $21.99 | $21.99 | $21.94 | $21.94 | $21.77 | 17,390 |
| 2022-05-02 | $21.87 | $22.00 | $21.87 | $21.91 | $21.74 | 52,600 |
| 2022-04-29 | $22.00 | $22.40 | $22.00 | $22.00 | $21.80 | 543,170 |
| 2022-04-28 | $22.10 | $22.11 | $22.10 | $22.11 | $21.90 | 1,654 |
| 2022-04-27 | $22.20 | $22.20 | $22.11 | $22.11 | $21.91 | 10,784 |
| 2022-04-26 | $22.19 | $22.19 | $22.18 | $22.19 | $21.98 | 1,577 |
| 2022-04-25 | $22.18 | $22.18 | $22.09 | $22.09 | $21.89 | 3,994 |
| 2022-04-22 | $22.02 | $22.03 | $21.99 | $22.02 | $21.82 | 3,439 |
| 2022-04-21 | $21.98 | $22.02 | $21.96 | $22.02 | $21.82 | 14,264 |
| 2022-04-20 | $22.08 | $22.14 | $22.08 | $22.11 | $21.90 | 10,942 |
| 2022-04-19 | $22.04 | $22.05 | $22.00 | $22.00 | $21.80 | 2,873 |
| 2022-04-18 | $22.16 | $22.16 | $22.08 | $22.10 | $21.89 | 6,243 |
| 2022-04-14 | $22.17 | $22.17 | $22.14 | $22.14 | $21.93 | 3,860 |
| 2022-04-13 | $22.31 | $22.33 | $22.27 | $22.27 | $22.07 | 1,150 |
| 2022-04-12 | $22.27 | $22.29 | $22.24 | $22.24 | $22.04 | 127,840 |
| 2022-04-11 | $22.19 | $22.21 | $22.17 | $22.18 | $21.97 | 82,293 |
| 2022-04-08 | $22.28 | $22.29 | $22.23 | $22.24 | $22.03 | 5,258 |
| 2022-04-07 | $22.32 | $22.36 | $22.30 | $22.32 | $22.11 | 2,001 |
| 2022-04-06 | $22.34 | $22.41 | $22.33 | $22.36 | $22.15 | 14,566 |
| 2022-04-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.20 | 188 |
| 2022-04-04 | $22.56 | $22.59 | $22.54 | $22.56 | $22.35 | 7,229 |
| 2022-04-01 | $22.53 | $22.61 | $22.53 | $22.59 | $22.39 | 1,456 |
| 2022-03-31 | $22.71 | $22.75 | $22.66 | $22.67 | $22.43 | 683,628 |
| 2022-03-30 | $22.63 | $22.67 | $22.63 | $22.65 | $22.41 | 2,619 |
| 2022-03-29 | $22.57 | $22.57 | $22.55 | $22.55 | $22.31 | 2,582 |
| 2022-03-28 | $22.52 | $22.55 | $22.50 | $22.55 | $22.31 | 10,061 |
| 2022-03-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.28 | 567 |
| 2022-03-24 | $22.85 | $22.85 | $22.64 | $22.67 | $22.43 | 323 |
| 2022-03-23 | $22.63 | $22.70 | $22.63 | $22.70 | $22.46 | 835 |
| 2022-03-22 | $22.62 | $22.62 | $22.58 | $22.59 | $22.35 | 28,786 |
| 2022-03-21 | $22.78 | $22.78 | $22.68 | $22.68 | $22.44 | 2,586 |
| 2022-03-18 | $22.86 | $22.87 | $22.85 | $22.87 | $22.63 | 16,561 |
| 2022-03-17 | $22.89 | $22.89 | $22.81 | $22.81 | $22.57 | 4,276 |
| 2022-03-16 | $22.87 | $22.94 | $22.75 | $22.84 | $22.59 | 493,292 |
| 2022-03-15 | $22.91 | $22.91 | $22.86 | $22.86 | $22.62 | 1,782 |
| 2022-03-14 | $22.94 | $22.94 | $22.88 | $22.88 | $22.63 | 1,190 |
| 2022-03-11 | $23.06 | $23.09 | $23.02 | $23.05 | $22.81 | 3,035 |
| 2022-03-10 | $23.07 | $23.07 | $23.01 | $23.05 | $22.81 | 297,983 |
| 2022-03-09 | $23.20 | $23.20 | $23.12 | $23.14 | $22.89 | 1,997 |
| 2022-03-08 | $23.25 | $23.25 | $23.22 | $23.22 | $22.97 | 15,702 |
| 2022-03-07 | $23.38 | $23.38 | $23.33 | $23.33 | $23.09 | 1,272 |
| 2022-03-04 | $23.40 | $23.40 | $23.36 | $23.38 | $23.13 | 1,489 |
| 2022-03-03 | $23.24 | $23.25 | $23.24 | $23.25 | $23.00 | 314 |
| 2022-03-02 | $23.35 | $23.35 | $23.22 | $23.22 | $22.97 | 16,222 |
| 2022-03-01 | $23.51 | $23.51 | $23.44 | $23.47 | $23.22 | 1,952 |
| 2022-02-28 | $23.30 | $23.33 | $23.27 | $23.29 | $23.02 | 7,565 |
| 2022-02-25 | $23.16 | $23.16 | $23.12 | $23.16 | $22.89 | 1,974 |
| 2022-02-24 | $23.25 | $23.25 | $23.17 | $23.17 | $22.90 | 5,286 |
| 2022-02-23 | $23.17 | $23.19 | $23.13 | $23.16 | $22.89 | 36,318 |
| 2022-02-22 | $23.21 | $23.24 | $23.18 | $23.21 | $22.94 | 5,331 |
| 2022-02-18 | $23.19 | $23.26 | $23.19 | $23.21 | $22.94 | 2,153 |
| 2022-02-17 | $23.20 | $23.20 | $23.15 | $23.16 | $22.89 | 4,137 |
| 2022-02-16 | $23.11 | $23.12 | $23.04 | $23.12 | $22.85 | 4,271 |
| 2022-02-15 | $23.07 | $23.10 | $23.06 | $23.07 | $22.80 | 6,666 |
| 2022-02-14 | $23.13 | $23.16 | $23.12 | $23.15 | $22.88 | 1,479 |
| 2022-02-11 | $23.13 | $23.22 | $23.11 | $23.22 | $22.95 | 9,079 |
| 2022-02-10 | $23.15 | $23.15 | $23.10 | $23.10 | $22.83 | 151 |
| 2022-02-09 | $23.31 | $23.31 | $23.27 | $23.27 | $23.00 | 2,570 |
| 2022-02-08 | $23.22 | $23.26 | $23.22 | $23.26 | $22.99 | 575 |
| 2022-02-07 | $23.32 | $23.33 | $23.31 | $23.32 | $23.05 | 7,356 |
| 2022-02-04 | $23.31 | $23.33 | $23.30 | $23.30 | $23.03 | 1,303 |
| 2022-02-03 | $23.45 | $23.46 | $23.42 | $23.44 | $23.16 | 2,991 |
| 2022-02-02 | $23.53 | $23.56 | $23.51 | $23.51 | $23.24 | 1,365 |
| 2022-02-01 | $23.49 | $23.50 | $23.45 | $23.47 | $23.20 | 5,123 |
| 2022-01-31 | $23.47 | $23.50 | $23.47 | $23.50 | $23.22 | 641,770 |
| 2022-01-28 | $23.46 | $23.54 | $23.46 | $23.52 | $23.25 | 7,049 |
| 2022-01-27 | $23.48 | $23.56 | $23.48 | $23.50 | $23.23 | 686 |
| 2022-01-26 | $23.56 | $23.57 | $23.44 | $23.46 | $23.19 | 8,843 |
| 2022-01-25 | $23.55 | $23.59 | $23.54 | $23.54 | $23.27 | 25,864 |
| 2022-01-24 | $23.65 | $23.66 | $23.56 | $23.56 | $23.29 | 10,464 |
| 2022-01-21 | $23.61 | $23.61 | $23.59 | $23.59 | $23.32 | 2,673 |
| 2022-01-20 | $23.48 | $23.54 | $23.42 | $23.48 | $23.21 | 70,363 |
| 2022-01-19 | $23.43 | $23.46 | $23.40 | $23.46 | $23.19 | 12,723 |
| 2022-01-18 | $23.45 | $23.45 | $23.41 | $23.41 | $23.14 | 5,329 |
| 2022-01-14 | $23.58 | $23.60 | $23.52 | $23.52 | $23.24 | 11,219 |
| 2022-01-13 | $23.61 | $23.64 | $23.57 | $23.64 | $23.36 | 30,831 |
| 2022-01-12 | $23.61 | $23.61 | $23.59 | $23.59 | $23.32 | 4,053 |
| 2022-01-11 | $23.54 | $23.59 | $23.54 | $23.59 | $23.32 | 13,265 |
| 2022-01-10 | $23.53 | $23.57 | $23.52 | $23.56 | $23.29 | 3,638 |
| 2022-01-07 | $23.55 | $23.58 | $23.52 | $23.57 | $23.29 | 329,810 |
| 2022-01-06 | $23.57 | $23.62 | $23.56 | $23.62 | $23.35 | 26,902 |
| 2022-01-05 | $23.63 | $23.64 | $23.62 | $23.64 | $23.36 | 802 |
| 2022-01-04 | $23.68 | $23.68 | $23.65 | $23.68 | $23.40 | 2,395 |
| 2022-01-03 | $23.74 | $23.75 | $23.73 | $23.73 | $23.46 | 6,887 |
| 2021-12-31 | $23.88 | $23.90 | $23.87 | $23.90 | $23.62 | 22,220 |
| 2021-12-30 | $23.86 | $23.88 | $23.83 | $23.88 | $23.60 | 26,201 |
| 2021-12-29 | $23.77 | $23.85 | $23.77 | $23.83 | $23.55 | 15,597 |
| 2021-12-28 | $23.94 | $23.94 | $23.90 | $23.90 | $23.62 | 4,322 |
| 2021-12-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.63 | 1,153 |
| 2021-12-23 | $23.90 | $23.91 | $23.89 | $23.91 | $23.63 | 16,465 |
| 2021-12-22 | $23.90 | $23.96 | $23.90 | $23.96 | $23.68 | 35,865 |
| 2021-12-21 | $23.90 | $23.93 | $23.85 | $23.93 | $23.65 | 3,213 |
| 2021-12-20 | $24.04 | $24.04 | $23.98 | $23.99 | $23.71 | 14,030 |
| 2021-12-17 | $24.00 | $24.01 | $23.99 | $24.00 | $23.72 | 1,312 |
| 2021-12-16 | $24.04 | $24.04 | $24.01 | $24.03 | $23.67 | 8,057 |
| 2021-12-15 | $23.99 | $24.01 | $23.96 | $23.97 | $23.62 | 6,086 |
| 2021-12-14 | $24.00 | $24.06 | $23.99 | $24.03 | $23.67 | 27,644 |
| 2021-12-13 | $24.10 | $24.10 | $24.03 | $24.05 | $23.70 | 1,467 |
| 2021-12-10 | $24.04 | $24.04 | $23.98 | $23.98 | $23.63 | 2,622 |
| 2021-12-09 | $24.02 | $24.02 | $23.97 | $23.97 | $23.62 | 7,535 |
| 2021-12-08 | $23.96 | $23.99 | $23.94 | $23.94 | $23.59 | 3,067 |
| 2021-12-07 | $24.08 | $24.08 | $24.01 | $24.03 | $23.68 | 406,760 |
| 2021-12-06 | $24.13 | $24.14 | $24.10 | $24.11 | $23.75 | 4,306 |
| 2021-12-03 | $24.19 | $24.19 | $24.19 | $24.19 | $23.84 | 221 |
| 2021-12-02 | $24.16 | $24.16 | $24.08 | $24.12 | $23.77 | 6,955 |
| 2021-12-01 | $24.07 | $24.11 | $24.03 | $24.11 | $23.76 | 3,479 |
| 2021-11-30 | $24.12 | $24.13 | $24.11 | $24.12 | $23.73 | 20,447 |
| 2021-11-29 | $24.09 | $24.10 | $24.06 | $24.06 | $23.67 | 3,641 |
| 2021-11-26 | $24.09 | $24.11 | $24.09 | $24.09 | $23.70 | 2,490 |
| 2021-11-24 | $23.86 | $23.86 | $23.79 | $23.86 | $23.48 | 1,090 |
| 2021-11-23 | $23.85 | $23.87 | $23.81 | $23.82 | $23.44 | 7,601 |
| 2021-11-22 | $23.87 | $23.92 | $23.87 | $23.89 | $23.50 | 2,383 |
| 2021-11-19 | $24.05 | $24.05 | $24.01 | $24.01 | $23.62 | 4,508 |
| 2021-11-18 | $23.96 | $23.98 | $23.91 | $23.94 | $23.55 | 2,167 |
| 2021-11-17 | $23.88 | $23.93 | $23.88 | $23.91 | $23.53 | 2,064 |
| 2021-11-16 | $23.93 | $23.94 | $23.90 | $23.91 | $23.52 | 2,353 |
| 2021-11-15 | $23.91 | $23.95 | $23.90 | $23.91 | $23.53 | 15,097 |
| 2021-11-12 | $24.03 | $24.03 | $23.97 | $23.99 | $23.60 | 10,067 |
| 2021-11-11 | $24.02 | $24.02 | $23.95 | $23.98 | $23.59 | 4,340 |
| 2021-11-10 | $25.05 | $25.18 | $24.00 | $24.03 | $23.64 | 4,184 |
| 2021-11-09 | $24.19 | $24.24 | $24.19 | $24.19 | $23.80 | 3,225 |
| 2021-11-08 | $24.10 | $24.13 | $24.08 | $24.08 | $23.69 | 3,655 |
| 2021-11-05 | $24.15 | $24.15 | $24.10 | $24.14 | $23.75 | 1,544 |
| 2021-11-04 | $24.04 | $24.04 | $24.00 | $24.04 | $23.65 | 7,028 |
| 2021-11-03 | $23.99 | $24.01 | $23.94 | $23.96 | $23.57 | 7,708 |
| 2021-11-02 | $24.00 | $24.03 | $24.00 | $24.01 | $23.62 | 3,270 |
| 2021-11-01 | $23.90 | $23.96 | $23.90 | $23.96 | $23.57 | 2,040 |
| 2021-10-29 | $23.97 | $24.02 | $23.97 | $24.01 | $23.62 | 144,928 |
| 2021-10-28 | $24.03 | $24.05 | $24.02 | $24.02 | $23.60 | 1,626 |
| 2021-10-27 | $23.99 | $24.08 | $23.99 | $24.05 | $23.63 | 3,640 |
| 2021-10-26 | $23.91 | $23.95 | $23.91 | $23.94 | $23.53 | 16,713 |
| 2021-10-25 | $23.93 | $23.93 | $23.91 | $23.92 | $23.50 | 2,414 |
| 2021-10-22 | $23.88 | $23.91 | $23.86 | $23.90 | $23.48 | 4,266 |
| 2021-10-21 | $23.87 | $23.87 | $23.84 | $23.87 | $23.45 | 3,089 |
| 2021-10-20 | $23.92 | $23.94 | $23.88 | $23.91 | $23.49 | 10,965 |
| 2021-10-19 | $23.96 | $23.96 | $23.94 | $23.94 | $23.52 | 1,645 |
| 2021-10-18 | $23.99 | $23.99 | $23.98 | $23.98 | $23.56 | 1,552 |
| 2021-10-15 | $24.02 | $24.02 | $23.98 | $23.99 | $23.57 | 2,569 |
| 2021-10-14 | $24.05 | $24.07 | $24.01 | $24.06 | $23.64 | 12,219 |
| 2021-10-13 | $24.03 | $24.04 | $24.02 | $24.02 | $23.60 | 1,353 |
| 2021-10-12 | $23.93 | $23.97 | $23.92 | $23.97 | $23.55 | 735 |
| 2021-10-11 | $23.87 | $23.92 | $23.87 | $23.89 | $23.47 | 1,616 |
| 2021-10-08 | $23.91 | $23.92 | $23.91 | $23.92 | $23.50 | 10,903 |
| 2021-10-07 | $24.00 | $24.00 | $23.94 | $23.96 | $23.54 | 2,488 |
| 2021-10-06 | $24.05 | $24.06 | $24.00 | $24.00 | $23.58 | 4,514 |
| 2021-10-05 | $24.03 | $24.03 | $24.03 | $24.03 | $23.61 | 68 |
| 2021-10-04 | $24.06 | $24.09 | $24.06 | $24.08 | $23.66 | 864 |
| 2021-10-01 | $24.06 | $24.08 | $24.04 | $24.08 | $23.66 | 2,658 |
| 2021-09-30 | $23.97 | $24.04 | $23.97 | $24.02 | $23.60 | 30,877 |
| 2021-09-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.60 | 89 |
| 2021-09-28 | $24.09 | $24.09 | $24.06 | $24.06 | $23.61 | 466 |
| 2021-09-27 | $24.15 | $24.15 | $24.12 | $24.12 | $23.66 | 1,576 |
| 2021-09-24 | $24.18 | $24.18 | $24.16 | $24.16 | $23.70 | 188,689 |
| 2021-09-23 | $24.26 | $24.26 | $24.22 | $24.22 | $23.76 | 3,539 |
| 2021-09-22 | $24.38 | $24.38 | $24.34 | $24.36 | $23.90 | 698,733 |
| 2021-09-21 | $24.35 | $24.35 | $24.35 | $24.35 | $23.88 | 232 |
| 2021-09-20 | $24.36 | $24.37 | $24.34 | $24.36 | $23.89 | 2,959 |
| 2021-09-17 | $24.29 | $24.30 | $24.24 | $24.26 | $23.80 | 1,922 |
| 2021-09-16 | $24.35 | $24.35 | $24.30 | $24.32 | $23.86 | 4,326 |
| 2021-09-15 | $24.37 | $24.38 | $24.36 | $24.36 | $23.90 | 1,596 |
| 2021-09-14 | $24.42 | $24.42 | $24.39 | $24.39 | $23.92 | 971 |
| 2021-09-13 | $24.34 | $24.34 | $24.27 | $24.31 | $23.85 | 7,165 |
| 2021-09-10 | $24.28 | $24.31 | $24.28 | $24.28 | $23.82 | 1,749 |
| 2021-09-09 | $24.32 | $24.35 | $24.28 | $24.34 | $23.88 | 9,985 |
| 2021-09-08 | $24.27 | $24.28 | $24.25 | $24.28 | $23.82 | 4,885 |
| 2021-09-07 | $24.23 | $24.24 | $24.21 | $24.24 | $23.78 | 687 |
| 2021-09-03 | $24.31 | $24.31 | $24.27 | $24.29 | $23.83 | 12,569 |
| 2021-09-02 | $24.33 | $24.36 | $24.31 | $24.33 | $23.87 | 1,287 |
| 2021-09-01 | $24.34 | $24.35 | $24.30 | $24.33 | $23.87 | 86,031 |
| 2021-08-31 | $24.31 | $24.34 | $24.30 | $24.32 | $23.86 | 1,889 |
| 2021-08-30 | $24.35 | $24.39 | $24.35 | $24.38 | $23.88 | 19,114 |
| 2021-08-27 | $24.35 | $24.35 | $24.31 | $24.34 | $23.85 | 630 |
| 2021-08-26 | $24.31 | $24.31 | $24.25 | $24.28 | $23.78 | 33,571 |
| 2021-08-25 | $24.31 | $24.31 | $24.26 | $24.29 | $23.79 | 1,616 |
| 2021-08-24 | $24.33 | $24.38 | $24.33 | $24.36 | $23.86 | 8,524 |
| 2021-08-23 | $24.36 | $24.40 | $24.34 | $24.38 | $23.88 | 35,680 |
| 2021-08-20 | $24.40 | $24.40 | $24.35 | $24.38 | $23.88 | 10,895 |
| 2021-08-19 | $24.41 | $24.42 | $24.37 | $24.39 | $23.89 | 14,709 |
| 2021-08-18 | $24.37 | $24.37 | $24.30 | $24.32 | $23.82 | 13,124 |
| 2021-08-17 | $24.38 | $24.38 | $24.33 | $24.35 | $23.86 | 24,642 |
| 2021-08-16 | $24.39 | $24.39 | $24.34 | $24.36 | $23.86 | 2,723 |
| 2021-08-13 | $24.31 | $24.34 | $24.30 | $24.33 | $23.83 | 2,015 |
| 2021-08-12 | $24.27 | $24.27 | $24.22 | $24.25 | $23.75 | 26,390 |
| 2021-08-11 | $24.25 | $24.29 | $24.17 | $24.17 | $23.68 | 16,938 |
| 2021-08-10 | $24.26 | $24.27 | $24.22 | $24.24 | $23.74 | 28,640 |
| 2021-08-09 | $24.29 | $24.30 | $24.29 | $24.29 | $23.79 | 1,349 |
| 2021-08-06 | $24.35 | $24.35 | $24.29 | $24.31 | $23.81 | 4,253 |
| 2021-08-05 | $24.36 | $24.43 | $24.36 | $24.40 | $23.90 | 27,381 |
| 2021-08-04 | $24.43 | $24.47 | $24.39 | $24.39 | $23.89 | 10,685 |
| 2021-08-03 | $24.47 | $24.49 | $24.44 | $24.46 | $23.96 | 7,997 |
| 2021-08-02 | $24.43 | $24.50 | $24.40 | $24.46 | $23.96 | 1,882 |
| 2021-07-30 | $24.42 | $24.42 | $24.37 | $24.39 | $23.89 | 21,525 |
| 2021-07-29 | $24.39 | $24.42 | $24.36 | $24.39 | $23.85 | 6,678 |
| 2021-07-28 | $24.38 | $24.41 | $24.36 | $24.40 | $23.87 | 1,496 |
| 2021-07-27 | $24.41 | $24.45 | $24.38 | $24.40 | $23.87 | 58,650 |
| 2021-07-26 | $24.39 | $24.39 | $24.35 | $24.35 | $23.82 | 755 |
| 2021-07-23 | $24.38 | $24.38 | $24.36 | $24.36 | $23.82 | 995 |
| 2021-07-22 | $24.40 | $24.41 | $24.38 | $24.39 | $23.85 | 16,343 |
| 2021-07-21 | $24.36 | $24.36 | $24.33 | $24.33 | $23.79 | 1,037 |
| 2021-07-20 | $24.44 | $24.44 | $24.43 | $24.43 | $23.89 | 41,984 |
| 2021-07-19 | $24.46 | $24.47 | $24.45 | $24.47 | $23.93 | 27,228 |
| 2021-07-16 | $24.32 | $24.34 | $24.26 | $24.31 | $23.77 | 7,442 |
| 2021-07-15 | $24.27 | $24.35 | $24.25 | $24.28 | $23.75 | 11,313 |
| 2021-07-14 | $24.24 | $24.24 | $24.24 | $24.24 | $23.71 | 440 |
| 2021-07-13 | $24.21 | $24.28 | $24.16 | $24.18 | $23.65 | 20,515 |
| 2021-07-12 | $24.22 | $24.22 | $24.22 | $24.22 | $23.68 | 128 |
| 2021-07-09 | $24.26 | $24.27 | $24.25 | $24.25 | $23.71 | 136,393 |
| 2021-07-08 | $24.34 | $24.35 | $24.34 | $24.34 | $23.81 | 653 |
| 2021-07-07 | $24.29 | $24.31 | $24.29 | $24.29 | $23.76 | 1,040 |
| 2021-07-06 | $24.23 | $24.23 | $24.22 | $24.22 | $23.69 | 184 |
| 2021-07-02 | $24.15 | $24.16 | $24.12 | $24.14 | $23.61 | 3,667 |
| 2021-07-01 | $24.06 | $24.10 | $24.04 | $24.10 | $23.57 | 22,029 |
| 2021-06-30 | $24.13 | $24.14 | $24.07 | $24.12 | $23.59 | 1,060,156 |
| 2021-06-29 | $24.13 | $24.13 | $24.07 | $24.11 | $23.54 | 3,073 |
| 2021-06-28 | $24.06 | $24.10 | $24.06 | $24.10 | $23.53 | 411 |
| 2021-06-25 | $24.08 | $24.08 | $24.04 | $24.04 | $23.48 | 208 |
| 2021-06-24 | $24.12 | $24.13 | $24.06 | $24.09 | $23.52 | 2,015 |
| 2021-06-23 | $24.11 | $24.12 | $24.08 | $24.10 | $23.53 | 1,827 |
| 2021-06-22 | $24.12 | $24.13 | $24.11 | $24.11 | $23.54 | 965 |
| 2021-06-21 | $24.13 | $24.13 | $24.08 | $24.09 | $23.52 | 805 |
| 2021-06-18 | $24.15 | $24.15 | $24.12 | $24.15 | $23.58 | 1,436 |
| 2021-06-17 | $24.05 | $24.09 | $24.05 | $24.09 | $23.52 | 259 |
| 2021-06-16 | $24.13 | $24.13 | $24.03 | $24.03 | $23.46 | 442,535 |
| 2021-06-15 | $24.06 | $24.06 | $24.06 | $24.06 | $23.49 | 177 |
| 2021-06-14 | $24.12 | $24.12 | $24.07 | $24.09 | $23.52 | 4,740 |
| 2021-06-11 | $24.15 | $24.15 | $24.13 | $24.13 | $23.56 | 2,497 |
| 2021-06-10 | $24.16 | $24.16 | $24.09 | $24.14 | $23.57 | 1,263 |
| 2021-06-09 | $24.14 | $24.14 | $24.11 | $24.12 | $23.55 | 2,063 |
| 2021-06-08 | $24.00 | $24.09 | $24.00 | $24.02 | $23.45 | 1,890 |
| 2021-06-07 | $24.01 | $24.08 | $24.01 | $24.06 | $23.49 | 5,020 |
| 2021-06-04 | $24.07 | $24.07 | $24.05 | $24.05 | $23.48 | 679 |
| 2021-06-03 | $24.01 | $24.01 | $23.98 | $23.98 | $23.41 | 1,672 |
| 2021-06-02 | $24.04 | $24.04 | $23.98 | $24.01 | $23.44 | 771 |
| 2021-06-01 | $23.97 | $23.99 | $23.97 | $23.97 | $23.41 | 1,037 |
| 2021-05-28 | $24.05 | $24.05 | $24.01 | $24.02 | $23.45 | 1,282,149 |
| 2021-05-27 | $24.01 | $24.03 | $23.97 | $24.03 | $23.43 | 494 |
| 2021-05-26 | $24.10 | $24.10 | $24.01 | $24.05 | $23.45 | 5,546 |
| 2021-05-25 | $24.05 | $24.06 | $24.05 | $24.05 | $23.45 | 3,536 |
| 2021-05-24 | $23.99 | $24.03 | $23.97 | $24.03 | $23.43 | 530 |
| 2021-05-21 | $23.96 | $23.97 | $23.96 | $23.97 | $23.37 | 355 |
| 2021-05-20 | $23.97 | $23.97 | $23.95 | $23.95 | $23.35 | 556 |
| 2021-05-19 | $23.98 | $23.98 | $23.90 | $23.93 | $23.33 | 1,108 |
| 2021-05-18 | $23.92 | $23.94 | $23.92 | $23.94 | $23.34 | 13,131 |
| 2021-05-17 | $23.98 | $23.98 | $23.96 | $23.96 | $23.36 | 326 |
| 2021-05-14 | $24.01 | $24.01 | $23.98 | $23.98 | $23.38 | 513 |
| 2021-05-13 | $23.94 | $23.94 | $23.94 | $23.94 | $23.34 | 235 |
| 2021-05-12 | $23.86 | $23.89 | $23.86 | $23.89 | $23.29 | 633 |
| 2021-05-11 | $23.98 | $24.00 | $23.97 | $23.97 | $23.37 | 2,944 |
| 2021-05-10 | $24.00 | $24.00 | $23.99 | $23.99 | $23.39 | 471 |
| 2021-05-07 | $24.10 | $24.10 | $24.05 | $24.05 | $23.45 | 1,024 |
| 2021-05-06 | $24.08 | $24.09 | $24.02 | $24.05 | $23.45 | 2,703 |
| 2021-05-05 | $24.00 | $24.04 | $24.00 | $24.03 | $23.43 | 4,321 |
| 2021-05-04 | $24.03 | $24.03 | $24.03 | $24.03 | $23.43 | 168 |
| 2021-05-03 | $23.99 | $24.00 | $23.97 | $23.99 | $23.39 | 891 |
| 2021-04-30 | $23.98 | $24.00 | $23.96 | $24.00 | $23.40 | 226,990 |
| 2021-04-29 | $23.96 | $23.98 | $23.81 | $23.98 | $23.35 | 18,961 |
| 2021-04-28 | $24.00 | $24.02 | $24.00 | $24.00 | $23.37 | 2,416 |
| 2021-04-27 | $24.06 | $24.06 | $23.99 | $23.99 | $23.36 | 603 |
| 2021-04-26 | $23.97 | $24.07 | $23.97 | $24.02 | $23.39 | 2,307 |
| 2021-04-23 | $24.08 | $24.08 | $24.05 | $24.05 | $23.42 | 3,802 |
| 2021-04-22 | $24.09 | $24.09 | $24.03 | $24.04 | $23.41 | 3,265 |
| 2021-04-21 | $24.05 | $24.08 | $24.02 | $24.08 | $23.45 | 1,630 |
| 2021-04-20 | $23.98 | $24.02 | $23.98 | $24.02 | $23.39 | 471 |
| 2021-04-19 | $23.96 | $24.03 | $23.96 | $24.00 | $23.37 | 982 |
| 2021-04-16 | $24.04 | $24.05 | $24.02 | $24.02 | $23.39 | 1,644 |
| 2021-04-15 | $24.03 | $24.06 | $24.01 | $24.06 | $23.43 | 3,053 |
| 2021-04-14 | $24.00 | $24.00 | $23.95 | $23.96 | $23.33 | 11,113 |
| 2021-04-13 | $24.01 | $24.01 | $23.98 | $23.98 | $23.35 | 6,023 |
| 2021-04-12 | $23.94 | $23.94 | $23.94 | $23.94 | $23.31 | 854 |
| 2021-04-09 | $23.91 | $24.00 | $23.91 | $23.96 | $23.33 | 621 |
| 2021-04-08 | $23.93 | $23.98 | $23.93 | $23.98 | $23.35 | 903 |
| 2021-04-07 | $23.98 | $23.98 | $23.92 | $23.92 | $23.30 | 463 |
| 2021-04-06 | $23.95 | $23.97 | $23.95 | $23.95 | $23.32 | 976 |
| 2021-04-05 | $23.88 | $23.88 | $23.88 | $23.88 | $23.25 | 98 |
| 2021-04-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.29 | 495 |
| 2021-03-31 | $23.86 | $23.88 | $23.84 | $23.88 | $23.26 | 63,462 |
| 2021-03-30 | $23.90 | $23.94 | $23.90 | $23.92 | $23.25 | 4,230 |
| 2021-03-29 | $23.91 | $23.91 | $23.90 | $23.90 | $23.24 | 408 |
| 2021-03-26 | $23.94 | $24.08 | $23.94 | $23.95 | $23.29 | 1,727 |
| 2021-03-25 | $24.08 | $24.08 | $23.98 | $23.98 | $23.32 | 6,155 |
| 2021-03-24 | $23.97 | $24.05 | $23.97 | $24.01 | $23.35 | 1,243,657 |
| 2021-03-23 | $23.92 | $23.98 | $23.92 | $23.98 | $23.31 | 439 |
| 2021-03-22 | $23.88 | $23.98 | $23.88 | $23.95 | $23.28 | 4,249 |
| 2021-03-19 | $23.88 | $23.88 | $23.85 | $23.87 | $23.21 | 8,779 |
| 2021-03-18 | $23.89 | $23.89 | $23.82 | $23.85 | $23.19 | 6,464 |
| 2021-03-17 | $23.86 | $23.99 | $23.86 | $23.95 | $23.29 | 615,852 |
| 2021-03-16 | $24.00 | $24.02 | $23.94 | $23.97 | $23.30 | 8,690 |
| 2021-03-15 | $23.94 | $23.96 | $23.94 | $23.95 | $23.29 | 4,608 |
| 2021-03-12 | $23.93 | $23.93 | $23.91 | $23.92 | $23.26 | 2,959 |
| 2021-03-11 | $24.07 | $24.09 | $24.05 | $24.08 | $23.41 | 3,977 |
| 2021-03-10 | $24.10 | $24.12 | $24.07 | $24.07 | $23.40 | 2,637 |
| 2021-03-09 | $24.04 | $24.08 | $24.04 | $24.06 | $23.39 | 4,024 |
| 2021-03-08 | $24.03 | $24.04 | $23.96 | $23.96 | $23.30 | 66,642 |
| 2021-03-05 | $24.05 | $24.05 | $23.90 | $24.01 | $23.35 | 53,920 |
| 2021-03-04 | $24.08 | $24.08 | $24.05 | $24.05 | $23.38 | 359 |
| 2021-03-03 | $24.09 | $24.11 | $24.08 | $24.10 | $23.43 | 2,179 |
| 2021-03-02 | $24.20 | $24.20 | $24.16 | $24.16 | $23.49 | 1,629 |
| 2021-03-01 | $24.09 | $24.19 | $24.08 | $24.15 | $23.48 | 10,186 |
| 2021-02-26 | $24.05 | $24.15 | $24.05 | $24.14 | $23.47 | 12,604 |
| 2021-02-25 | $24.04 | $24.04 | $24.00 | $24.00 | $23.31 | 683 |
| 2021-02-24 | $24.14 | $24.23 | $24.14 | $24.21 | $23.51 | 954 |
| 2021-02-23 | $24.28 | $24.28 | $24.25 | $24.25 | $23.54 | 17,405 |
| 2021-02-22 | $24.33 | $24.34 | $24.26 | $24.29 | $23.59 | 2,307 |
| 2021-02-19 | $24.33 | $24.33 | $24.28 | $24.30 | $23.60 | 2,009 |
| 2021-02-18 | $24.36 | $24.41 | $24.36 | $24.39 | $23.68 | 2,353 |
| 2021-02-17 | $24.42 | $24.43 | $24.36 | $24.38 | $23.67 | 2,861 |
| 2021-02-16 | $24.40 | $24.42 | $24.37 | $24.37 | $23.66 | 1,821 |
| 2021-02-12 | $24.48 | $24.48 | $24.48 | $24.48 | $23.77 | 125 |
| 2021-02-11 | $24.58 | $24.58 | $24.51 | $24.54 | $23.83 | 819 |
| 2021-02-10 | $24.61 | $24.61 | $24.58 | $24.58 | $23.87 | 336 |
| 2021-02-09 | $24.59 | $24.59 | $24.55 | $24.55 | $23.83 | 5,676 |
| 2021-02-08 | $24.57 | $24.59 | $24.53 | $24.55 | $23.84 | 19,873 |
| 2021-02-05 | $24.56 | $24.57 | $24.52 | $24.52 | $23.81 | 3,522 |
| 2021-02-04 | $24.58 | $24.59 | $24.57 | $24.57 | $23.86 | 1,436 |
| 2021-02-03 | $24.59 | $24.63 | $24.58 | $24.60 | $23.88 | 13,778 |
| 2021-02-02 | $24.64 | $24.66 | $24.59 | $24.64 | $23.92 | 13,092 |
| 2021-02-01 | $24.66 | $24.68 | $24.65 | $24.68 | $23.96 | 20,055 |
| 2021-01-29 | $24.65 | $24.67 | $24.60 | $24.67 | $23.95 | 27,815 |
| 2021-01-28 | $24.72 | $24.76 | $24.69 | $24.71 | $23.96 | 1,032 |
| 2021-01-27 | $24.80 | $24.80 | $24.78 | $24.78 | $24.03 | 650 |
| 2021-01-26 | $24.78 | $24.78 | $24.76 | $24.76 | $24.01 | 867 |
| 2021-01-25 | $24.76 | $24.76 | $24.76 | $24.76 | $24.01 | 503 |
| 2021-01-22 | $24.73 | $24.73 | $24.66 | $24.66 | $23.92 | 16,000 |
| 2021-01-21 | $24.68 | $24.73 | $24.67 | $24.71 | $23.96 | 13,683 |
| 2021-01-20 | $24.75 | $24.75 | $24.68 | $24.70 | $23.95 | 41,446 |
| 2021-01-19 | $24.71 | $24.71 | $24.71 | $24.71 | $23.96 | 101 |
| 2021-01-15 | $24.73 | $24.73 | $24.67 | $24.67 | $23.93 | 5,539 |
| 2021-01-14 | $24.69 | $24.69 | $24.62 | $24.67 | $23.93 | 662 |
| 2021-01-13 | $24.69 | $24.72 | $24.68 | $24.72 | $23.97 | 45,845 |
| 2021-01-12 | $24.64 | $24.64 | $24.64 | $24.64 | $23.89 | 285 |
| 2021-01-11 | $24.68 | $24.70 | $24.62 | $24.62 | $23.88 | 9,116 |
| 2021-01-08 | $24.68 | $24.68 | $24.63 | $24.64 | $23.90 | 4,818 |
| 2021-01-07 | $24.69 | $24.74 | $24.69 | $24.70 | $23.95 | 1,374 |
| 2021-01-06 | $24.73 | $24.73 | $24.70 | $24.73 | $23.98 | 6,631 |
| 2021-01-05 | $24.89 | $24.91 | $24.87 | $24.87 | $24.12 | 5,037 |
| 2021-01-04 | $24.88 | $24.93 | $24.88 | $24.93 | $24.17 | 3,808 |
| 2020-12-31 | $24.92 | $25.00 | $24.92 | $24.96 | $24.20 | 8,927 |
| 2020-12-30 | $24.86 | $24.91 | $24.86 | $24.91 | $24.16 | 32,692 |
| 2020-12-29 | $25.01 | $25.01 | $24.97 | $24.97 | $24.17 | 1,585 |
| 2020-12-28 | $24.99 | $24.99 | $24.94 | $24.94 | $24.15 | 10,063 |
| 2020-12-24 | $25.01 | $25.03 | $24.94 | $24.94 | $24.15 | 3,403 |
| 2020-12-23 | $24.88 | $24.95 | $24.88 | $24.91 | $24.12 | 4,015 |
| 2020-12-22 | $25.02 | $25.02 | $25.00 | $25.00 | $24.20 | 191 |
| 2020-12-21 | $24.98 | $24.98 | $24.92 | $24.92 | $24.13 | 1,256 |
| 2020-12-18 | $24.93 | $24.93 | $24.90 | $24.90 | $24.11 | 2,244 |
| 2020-12-17 | $24.96 | $24.97 | $24.91 | $24.91 | $24.12 | 1,535 |
| 2020-12-16 | $24.94 | $24.99 | $24.94 | $24.94 | $24.15 | 469,286 |
| 2020-12-15 | $24.96 | $24.96 | $24.94 | $24.95 | $24.16 | 1,617 |
| 2020-12-14 | $25.04 | $25.04 | $24.97 | $24.97 | $24.18 | 2,280 |
| 2020-12-11 | $25.06 | $25.06 | $24.97 | $25.00 | $24.21 | 1,987 |
| 2020-12-10 | $24.97 | $24.98 | $24.89 | $24.92 | $24.13 | 18,791 |
| 2020-12-09 | $24.95 | $24.95 | $24.91 | $24.91 | $24.12 | 305 |
| 2020-12-08 | $24.91 | $25.01 | $24.91 | $24.94 | $24.15 | 7,295 |
| 2020-12-07 | $24.96 | $24.96 | $24.87 | $24.91 | $24.11 | 1,679 |
| 2020-12-04 | $24.80 | $24.83 | $24.80 | $24.80 | $24.01 | 1,967 |
| 2020-12-03 | $24.94 | $24.95 | $24.90 | $24.92 | $24.13 | 1,039 |
| 2020-12-02 | $24.90 | $24.91 | $24.86 | $24.86 | $24.07 | 1,292 |
| 2020-12-01 | $24.90 | $24.91 | $24.86 | $24.89 | $24.09 | 20,892 |
| 2020-11-30 | $24.90 | $25.02 | $24.89 | $24.94 | $24.15 | 279,343 |
| 2020-11-27 | $25.02 | $25.05 | $25.00 | $25.03 | $24.20 | 1,036 |
| 2020-11-25 | $24.99 | $25.01 | $24.99 | $24.99 | $24.16 | 330 |
| 2020-11-24 | $25.01 | $25.01 | $25.00 | $25.00 | $24.17 | 912 |
| 2020-11-23 | $25.07 | $25.07 | $25.02 | $25.02 | $24.19 | 633 |
| 2020-11-20 | $25.08 | $25.08 | $25.06 | $25.06 | $24.23 | 425 |
| 2020-11-19 | $25.00 | $25.03 | $25.00 | $25.03 | $24.20 | 2,072 |
| 2020-11-18 | $25.02 | $25.02 | $24.96 | $24.96 | $24.13 | 1,680 |
| 2020-11-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.13 | 257 |
| 2020-11-16 | $24.96 | $24.96 | $24.92 | $24.94 | $24.11 | 23,366 |
| 2020-11-13 | $24.95 | $24.96 | $24.94 | $24.94 | $24.11 | 3,555 |
| 2020-11-12 | $24.91 | $24.97 | $24.91 | $24.92 | $24.10 | 136,944 |
| 2020-11-11 | $24.78 | $24.81 | $24.74 | $24.80 | $23.98 | 4,824 |
| 2020-11-10 | $24.78 | $24.83 | $24.76 | $24.81 | $23.99 | 65,278 |
| 2020-11-09 | $24.76 | $24.82 | $24.74 | $24.82 | $23.99 | 4,207 |
| 2020-11-06 | $25.02 | $25.02 | $25.00 | $25.00 | $24.17 | 3,593 |
| 2020-11-05 | $25.06 | $25.09 | $25.05 | $25.08 | $24.24 | 855 |
| 2020-11-04 | $25.13 | $25.16 | $25.08 | $25.08 | $24.25 | 7,877 |
| 2020-11-03 | $24.90 | $24.93 | $24.90 | $24.90 | $24.08 | 1,597 |
| 2020-11-02 | $24.98 | $24.98 | $24.94 | $24.94 | $24.11 | 3,350 |
| 2020-10-30 | $24.95 | $24.98 | $24.92 | $24.92 | $24.10 | 2,109 |
| 2020-10-29 | $25.11 | $25.11 | $25.03 | $25.03 | $24.16 | 3,818 |
| 2020-10-28 | $25.11 | $25.13 | $25.08 | $25.09 | $24.22 | 49,337 |
| 2020-10-27 | $25.11 | $25.11 | $25.09 | $25.11 | $24.24 | 7,676 |
| 2020-10-26 | $25.09 | $25.09 | $25.03 | $25.05 | $24.18 | 1,261 |
| 2020-10-23 | $24.95 | $25.02 | $24.95 | $24.99 | $24.13 | 6,760 |
| 2020-10-22 | $24.98 | $24.98 | $24.93 | $24.96 | $24.10 | 437 |
| 2020-10-21 | $25.05 | $25.07 | $25.01 | $25.01 | $24.14 | 3,284 |
| 2020-10-20 | $25.07 | $25.09 | $25.06 | $25.06 | $24.19 | 4,708 |
| 2020-10-19 | $25.20 | $25.20 | $25.11 | $25.11 | $24.24 | 1,248 |
| 2020-10-16 | $25.14 | $25.19 | $25.11 | $25.11 | $24.24 | 4,289 |
| 2020-10-15 | $25.17 | $25.20 | $25.15 | $25.15 | $24.28 | 686 |
| 2020-10-14 | $25.18 | $25.19 | $25.17 | $25.17 | $24.30 | 5,787 |
| 2020-10-13 | $25.20 | $25.26 | $25.16 | $25.16 | $24.29 | 7,464 |
| 2020-10-12 | $25.11 | $25.11 | $25.08 | $25.11 | $24.24 | 1,712 |
| 2020-10-09 | $25.11 | $25.11 | $25.08 | $25.10 | $24.23 | 716 |
| 2020-10-08 | $25.08 | $25.20 | $25.07 | $25.09 | $24.22 | 10,426 |
| 2020-10-07 | $25.06 | $25.06 | $25.04 | $25.04 | $24.17 | 582 |
| 2020-10-06 | $25.10 | $25.11 | $25.10 | $25.10 | $24.23 | 1,954 |
| 2020-10-05 | $25.17 | $25.20 | $25.12 | $25.12 | $24.25 | 412 |
| 2020-10-02 | $25.29 | $25.29 | $25.23 | $25.23 | $24.36 | 1,874 |
| 2020-10-01 | $25.22 | $25.23 | $25.22 | $25.22 | $24.34 | 819 |
| 2020-09-30 | $25.23 | $25.28 | $25.23 | $25.23 | $24.35 | 2,298 |
| 2020-09-29 | $25.33 | $25.33 | $25.31 | $25.32 | $24.40 | 1,500 |
| 2020-09-28 | $25.31 | $25.31 | $25.26 | $25.31 | $24.39 | 8,497 |
| 2020-09-25 | $25.31 | $25.32 | $25.28 | $25.28 | $24.37 | 456 |
| 2020-09-24 | $25.28 | $25.29 | $25.26 | $25.29 | $24.38 | 2,737 |
| 2020-09-23 | $25.27 | $25.27 | $25.25 | $25.27 | $24.36 | 1,679 |
| 2020-09-22 | $25.27 | $25.27 | $25.27 | $25.27 | $24.36 | 2,142 |
| 2020-09-21 | $25.31 | $25.31 | $25.26 | $25.27 | $24.36 | 3,538 |
| 2020-09-18 | $25.27 | $25.27 | $25.23 | $25.23 | $24.32 | 2,665 |
| 2020-09-17 | $25.27 | $25.27 | $25.24 | $25.24 | $24.32 | 501 |
| 2020-09-16 | $25.28 | $25.29 | $25.24 | $25.24 | $24.33 | 436,631 |
| 2020-09-15 | $25.25 | $25.27 | $25.21 | $25.24 | $24.33 | 815 |
| 2020-09-14 | $25.29 | $25.30 | $25.27 | $25.27 | $24.36 | 3,649 |
| 2020-09-11 | $25.27 | $25.29 | $25.22 | $25.28 | $24.37 | 6,467 |
| 2020-09-10 | $25.27 | $25.27 | $25.24 | $25.24 | $24.32 | 438 |
| 2020-09-09 | $25.31 | $25.31 | $25.21 | $25.24 | $24.32 | 2,644 |
| 2020-09-08 | $25.27 | $25.31 | $25.27 | $25.27 | $24.35 | 549 |
| 2020-09-04 | $25.30 | $25.30 | $25.21 | $25.21 | $24.29 | 1,380 |
| 2020-09-03 | $25.37 | $25.37 | $25.36 | $25.36 | $24.44 | 422 |
| 2020-09-02 | $25.31 | $25.31 | $25.31 | $25.31 | $24.39 | 128 |
| 2020-09-01 | $25.23 | $25.26 | $25.21 | $25.26 | $24.34 | 12,919 |
| 2020-08-31 | $25.18 | $25.29 | $25.14 | $25.23 | $24.32 | 1,890,471 |
| 2020-08-28 | $25.24 | $25.24 | $25.19 | $25.19 | $24.24 | 1,229 |
| 2020-08-27 | $25.30 | $25.30 | $25.18 | $25.18 | $24.23 | 681 |
| 2020-08-26 | $25.28 | $25.29 | $25.28 | $25.29 | $24.34 | 2,262 |
| 2020-08-25 | $25.30 | $25.31 | $25.30 | $25.31 | $24.36 | 293 |
| 2020-08-24 | $25.39 | $25.39 | $25.37 | $25.37 | $24.42 | 653 |
| 2020-08-21 | $25.38 | $25.40 | $25.38 | $25.39 | $24.43 | 169,179 |
| 2020-08-20 | $25.38 | $25.38 | $25.35 | $25.36 | $24.40 | 3,266 |
| 2020-08-19 | $25.32 | $25.32 | $25.30 | $25.30 | $24.34 | 233 |
| 2020-08-18 | $25.32 | $25.33 | $25.31 | $25.33 | $24.37 | 44,877 |
| 2020-08-17 | $25.30 | $25.34 | $25.28 | $25.28 | $24.33 | 5,546 |
| 2020-08-14 | $25.30 | $25.31 | $25.26 | $25.26 | $24.31 | 2,425 |
| 2020-08-13 | $25.30 | $25.30 | $25.23 | $25.23 | $24.28 | 3,696 |
| 2020-08-12 | $25.37 | $25.37 | $25.35 | $25.35 | $24.40 | 775 |
| 2020-08-11 | $25.36 | $25.41 | $25.36 | $25.41 | $24.45 | 3,284 |
| 2020-08-10 | $25.54 | $25.54 | $25.51 | $25.51 | $24.55 | 526 |
| 2020-08-07 | $25.57 | $25.57 | $25.54 | $25.54 | $24.58 | 4,238 |
| 2020-08-06 | $25.60 | $25.60 | $25.58 | $25.58 | $24.62 | 357 |
| 2020-08-05 | $25.57 | $25.59 | $25.54 | $25.56 | $24.59 | 4,976 |
| 2020-08-04 | $25.61 | $25.64 | $25.60 | $25.62 | $24.65 | 46,635 |
| 2020-08-03 | $25.51 | $25.54 | $25.50 | $25.54 | $24.57 | 6,776 |
| 2020-07-31 | $25.53 | $25.58 | $25.53 | $25.55 | $24.59 | 56,779 |
| 2020-07-30 | $25.60 | $25.61 | $25.60 | $25.60 | $24.59 | 2,481 |
| 2020-07-29 | $25.51 | $25.54 | $25.51 | $25.54 | $24.54 | 29,702 |
| 2020-07-28 | $25.53 | $25.54 | $25.49 | $25.53 | $24.53 | 5,337 |
| 2020-07-27 | $25.53 | $25.53 | $25.48 | $25.48 | $24.48 | 661 |
| 2020-07-24 | $25.51 | $25.51 | $25.51 | $25.51 | $24.51 | 213 |
| 2020-07-23 | $25.50 | $25.51 | $25.49 | $25.50 | $24.50 | 1,914 |
| 2020-07-22 | $25.48 | $25.49 | $25.45 | $25.45 | $24.46 | 4,355 |
| 2020-07-21 | $25.44 | $25.46 | $25.44 | $25.44 | $24.45 | 928 |
| 2020-07-20 | $25.45 | $25.45 | $25.41 | $25.43 | $24.44 | 5,964 |
| 2020-07-17 | $25.39 | $25.40 | $25.39 | $25.40 | $24.41 | 2,573 |
| 2020-07-16 | $25.44 | $25.44 | $25.42 | $25.42 | $24.43 | 959 |
| 2020-07-15 | $25.38 | $25.41 | $25.34 | $25.39 | $24.40 | 1,102 |
| 2020-07-13 | $25.35 | $25.40 | $25.32 | $25.38 | $24.39 | 4,513 |
| 2020-07-10 | $25.41 | $25.45 | $25.36 | $25.37 | $24.38 | 2,063 |
| 2020-07-09 | $25.36 | $25.42 | $25.31 | $25.39 | $24.40 | 1,006 |
| 2020-07-08 | $25.30 | $25.32 | $25.27 | $25.29 | $24.30 | 390 |
| 2020-07-06 | $25.22 | $25.24 | $25.19 | $25.22 | $24.23 | 390 |
| 2020-07-02 | $25.22 | $25.27 | $25.18 | $25.26 | $24.27 | 2,171 |
| 2020-07-01 | $25.23 | $25.26 | $25.21 | $25.25 | $24.26 | 81,033 |
| 2020-06-30 | $25.33 | $25.35 | $25.26 | $25.28 | $24.29 | 5,103,871 |
| 2020-06-29 | $25.30 | $25.30 | $25.30 | $25.30 | $24.30 | 5 |
| 2020-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.30 | 2 |
| 2020-06-25 | $25.24 | $25.24 | $25.23 | $25.24 | $24.24 | 503 |
| 2020-06-24 | $25.22 | $25.22 | $25.22 | $25.22 | $24.22 | 1 |
| 2020-06-23 | $25.16 | $25.16 | $25.16 | $25.16 | $24.17 | 0 |
| 2020-06-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.21 | 601 |
| 2020-06-19 | $25.18 | $25.18 | $25.15 | $25.17 | $24.18 | 7,401 |
| 2020-06-18 | $25.19 | $25.19 | $25.19 | $25.19 | $24.20 | 251 |
| 2020-06-17 | $25.13 | $25.15 | $25.13 | $25.15 | $24.16 | 9,649,540 |
| 2020-06-16 | $25.12 | $25.12 | $25.12 | $25.12 | $24.13 | 1 |
| 2020-06-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.20 | 1 |
| 2020-06-12 | $25.21 | $25.21 | $25.21 | $25.21 | $24.22 | 136 |
| 2020-06-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.27 | 0 |
Franklin Liberty U.S. Treasury Bond ETF (FLGV) News Headlines
Recent Franklin Liberty U.S. Treasury Bond ETF (FLGV) News
Similar Companies to Franklin Liberty U.S. Treasury Bond ETF (FLGV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |