Franklin FTSE Hong Kong ETF (FLHK) Exchange: NYSE ARCA

Data as of May 2, 2025

$16.76 ($0.10) 0.61%

Franklin FTSE Hong Kong ETF - Daily Information
Click for more stock information on Franklin FTSE Hong Kong ETF.
Daily Information Data
Date May 2, 2025
Open $16.82
Previous Close $16.76
High $16.84
Low $16.76
Adjusted Open $16.82
Previous Adjusted Close $16.76
Adjusted High $16.84
Adjusted Low $16.76

About Franklin FTSE Hong Kong ETF (FLHK)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Hong Kong Capped Index and in depositary receipts representing such securities. The FTSE Hong Kong 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 Hong Kong Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Hong Kong Capped Index’s weight. The FTSE Hong Kong Capped Index is based on the FTSE Hong Kong Index and is designed to measure the performance of Hong Kong large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Hong Kong 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 Hong Kong Capped Index was comprised of 91 securities with capitalizations ranging from $467 million to $97.70 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 Hong Kong 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 Hong Kong 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 Hong Kong Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Hong Kong Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Hong Kong 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 Hong Kong Capped Index, but may not track the FTSE Hong Kong Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Hong Kong 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 Hong Kong Capped Index, including securities that resemble those included in the FTSE Hong Kong 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 Hong Kong Capped Index is concentrated. As of May 29, 2020, the FTSE Hong Kong Capped Index was concentrated in the financials sector.

Historical Stock Data for Franklin FTSE Hong Kong ETF (FLHK)

Date Open High Low Close Adj.Close Volume
2025-04-17 $16.82 $16.84 $16.76 $16.76 $16.76 4,380
2025-04-16 $16.61 $16.79 $16.55 $16.66 $16.66 3,135
2025-04-15 $16.65 $16.74 $16.58 $16.70 $16.70 4,269
2025-04-14 $16.73 $16.85 $16.73 $16.76 $16.76 15,555
2025-04-11 $16.14 $16.38 $16.12 $16.38 $16.38 3,701
2025-04-10 $16.14 $16.18 $16.03 $16.11 $16.11 4,799
2025-04-09 $15.75 $16.24 $15.48 $16.16 $16.16 5,983
2025-04-08 $16.29 $16.29 $15.40 $15.49 $15.49 6,783
2025-04-07 $16.07 $16.39 $15.88 $16.06 $16.06 8,578
2025-04-04 $17.14 $17.23 $16.69 $16.80 $16.80 12,645
2025-04-03 $17.88 $17.88 $17.82 $17.84 $17.84 1,676
2025-04-02 $18.32 $18.33 $18.27 $18.33 $18.33 549
2025-04-01 $18.19 $18.32 $18.16 $18.26 $18.26 4,554
2025-03-31 $17.99 $18.09 $17.95 $18.09 $18.09 2,754
2025-03-28 $18.22 $18.22 $18.07 $18.11 $18.11 3,935
2025-03-27 $18.47 $18.47 $18.40 $18.46 $18.46 6,681
2025-03-26 $18.21 $18.27 $18.13 $18.21 $18.21 3,022
2025-03-25 $18.26 $18.34 $18.25 $18.26 $18.26 1,147
2025-03-24 $18.42 $18.42 $18.24 $18.30 $18.30 6,586
2025-03-21 $18.32 $18.40 $18.29 $18.36 $18.36 5,807
2025-03-20 $18.65 $18.72 $18.60 $18.67 $18.67 6,941
2025-03-19 $19.00 $19.00 $18.91 $18.95 $18.95 2,058
2025-03-18 $18.95 $18.95 $18.77 $18.85 $18.85 23,558
2025-03-17 $18.81 $19.09 $18.81 $19.00 $19.00 12,441
2025-03-14 $18.68 $18.81 $18.68 $18.74 $18.74 1,308
2025-03-13 $18.62 $18.90 $18.62 $18.72 $18.72 3,674
2025-03-12 $18.84 $18.84 $18.75 $18.80 $18.80 4,096
2025-03-11 $18.92 $18.92 $18.70 $18.85 $18.85 2,517
2025-03-10 $18.76 $18.76 $18.60 $18.60 $18.60 3,696
2025-03-07 $18.81 $18.90 $18.81 $18.90 $18.90 1,313
2025-03-06 $18.95 $19.10 $18.92 $18.99 $18.99 4,996
2025-03-05 $18.56 $18.76 $18.56 $18.76 $18.76 6,731
2025-03-04 $18.00 $18.24 $18.00 $18.14 $18.14 1,693
2025-03-03 $18.13 $18.13 $17.81 $17.87 $17.87 5,408
2025-02-28 $18.00 $18.10 $18.00 $18.10 $18.10 3,243
2025-02-27 $18.29 $18.35 $18.25 $18.25 $18.25 4,309
2025-02-26 $18.23 $18.44 $18.18 $18.20 $18.20 3,887
2025-02-25 $18.04 $18.05 $17.95 $18.03 $18.03 9,288
2025-02-24 $18.01 $18.08 $17.90 $17.94 $17.94 14,523
2025-02-21 $17.91 $18.09 $17.91 $17.92 $17.92 11,412
2025-02-20 $17.65 $17.66 $17.48 $17.60 $17.60 3,653
2025-02-19 $17.49 $17.57 $17.47 $17.53 $17.53 4,933
2025-02-18 $17.52 $17.52 $17.44 $17.50 $17.50 9,824
2025-02-14 $17.64 $17.70 $17.60 $17.63 $17.63 7,229
2025-02-13 $17.26 $17.45 $17.26 $17.45 $17.45 1,020
2025-02-12 $17.09 $17.35 $17.09 $17.25 $17.25 3,303
2025-02-11 $16.80 $16.89 $16.79 $16.83 $16.83 5,969
2025-02-10 $17.00 $17.01 $16.93 $17.01 $17.01 2,026
2025-02-07 $17.04 $17.09 $16.93 $16.93 $16.93 7,206
2025-02-06 $17.02 $17.02 $16.94 $16.99 $16.99 852
2025-02-05 $16.81 $16.86 $16.81 $16.81 $16.81 1,261
2025-02-04 $17.00 $17.08 $17.00 $17.06 $17.06 2,896
2025-02-03 $16.93 $17.01 $16.93 $16.99 $16.99 434,883
2025-01-31 $17.15 $17.30 $17.09 $17.09 $17.09 13,607
2025-01-30 $17.09 $17.32 $17.09 $17.29 $17.29 3,450
2025-01-29 $17.19 $17.19 $17.05 $17.05 $17.05 1,143
2025-01-28 $16.92 $17.11 $16.87 $17.11 $17.11 1,517
2025-01-27 $17.06 $17.06 $17.05 $17.05 $17.05 350
2025-01-24 $17.04 $17.08 $17.04 $17.08 $17.08 1,641
2025-01-23 $16.86 $16.88 $16.82 $16.88 $16.88 1,670
2025-01-22 $17.02 $17.05 $17.02 $17.04 $17.04 2,063
2025-01-21 $17.05 $17.17 $17.05 $17.14 $17.14 3,451
2025-01-17 $16.88 $17.06 $16.88 $17.05 $17.05 1,685
2025-01-16 $16.68 $16.79 $16.68 $16.79 $16.79 723
2025-01-15 $16.70 $16.76 $16.70 $16.76 $16.76 1,059
2025-01-14 $16.72 $16.72 $16.54 $16.55 $16.55 922
2025-01-13 $16.47 $16.47 $16.45 $16.45 $16.45 1,481
2025-01-10 $16.58 $16.63 $16.58 $16.58 $16.58 4,176
2025-01-08 $16.79 $16.80 $16.76 $16.77 $16.77 1,267
2025-01-07 $17.05 $17.05 $16.96 $16.96 $16.96 802
2025-01-06 $17.32 $17.34 $17.18 $17.18 $17.18 13,140
2025-01-03 $17.24 $17.24 $17.12 $17.18 $17.18 2,737
2025-01-02 $17.14 $17.17 $17.07 $17.12 $17.12 19,007
2024-12-31 $17.49 $17.49 $17.30 $17.33 $17.33 4,155
2024-12-30 $17.38 $17.38 $17.30 $17.37 $17.37 4,342
2024-12-27 $17.56 $17.58 $17.50 $17.56 $17.56 433,186
2024-12-26 $17.50 $17.70 $17.50 $17.62 $17.62 31,761
2024-12-24 $17.46 $17.51 $17.46 $17.51 $17.51 207
2024-12-23 $17.15 $17.25 $17.03 $17.24 $17.24 8,347
2024-12-20 $17.14 $17.17 $17.14 $17.16 $17.16 543
2024-12-19 $17.49 $17.54 $17.46 $17.46 $17.03 4,359
2024-12-18 $17.61 $17.66 $17.43 $17.44 $17.44 2,453
2024-12-17 $17.63 $17.71 $17.63 $17.69 $17.69 1,884
2024-12-16 $17.69 $17.73 $17.64 $17.67 $17.67 1,847
2024-12-13 $17.95 $17.95 $17.92 $17.95 $17.95 991
2024-12-12 $18.01 $18.08 $18.01 $18.08 $18.08 1,235
2024-12-11 $18.16 $18.21 $18.16 $18.21 $18.21 874
2024-12-10 $18.40 $18.46 $18.37 $18.44 $18.44 6,360
2024-12-09 $18.65 $19.03 $18.65 $18.82 $18.82 4,150
2024-12-06 $17.96 $18.00 $17.87 $17.87 $17.87 11,332
2024-12-05 $17.87 $17.88 $17.87 $17.87 $17.87 1,093
2024-12-04 $17.90 $17.90 $17.80 $17.88 $17.88 3,305
2024-12-03 $17.93 $17.98 $17.91 $17.94 $17.94 2,610
2024-12-02 $17.84 $17.87 $17.70 $17.81 $17.81 3,800
2024-11-29 $17.76 $17.99 $17.74 $17.97 $17.97 1,850
2024-11-27 $17.91 $17.91 $17.75 $17.82 $17.82 10,230
2024-11-26 $17.50 $17.50 $17.48 $17.50 $17.50 2,896
2024-11-25 $17.52 $17.60 $17.52 $17.60 $17.60 2,270
2024-11-22 $17.50 $17.59 $17.50 $17.54 $17.54 2,859
2024-11-21 $17.81 $17.82 $17.77 $17.77 $17.77 1,486
2024-11-20 $17.73 $17.75 $17.73 $17.75 $17.75 994
2024-11-19 $17.75 $17.75 $17.65 $17.70 $17.70 1,916
2024-11-18 $17.75 $17.80 $17.67 $17.79 $17.79 1,556
2024-11-15 $17.66 $17.74 $17.66 $17.74 $17.74 1,141
2024-11-14 $17.76 $17.76 $17.72 $17.72 $17.72 1,050
2024-11-13 $17.83 $17.91 $17.83 $17.91 $17.91 865
2024-11-12 $18.19 $18.24 $17.51 $18.02 $18.02 4,821
2024-11-11 $18.42 $18.51 $18.40 $18.40 $18.40 4,228
2024-11-08 $18.56 $18.67 $18.45 $18.53 $18.53 1,953
2024-11-07 $18.94 $19.04 $18.92 $19.04 $19.04 15,042
2024-11-06 $18.47 $18.57 $18.47 $18.57 $18.57 3,867
2024-11-05 $18.91 $18.92 $18.89 $18.92 $18.92 529
2024-11-04 $18.63 $18.78 $18.63 $18.74 $18.74 1,889
2024-11-01 $18.54 $18.62 $18.50 $18.55 $18.55 6,251
2024-10-31 $18.39 $18.44 $18.39 $18.44 $18.44 278
2024-10-30 $18.42 $18.52 $18.42 $18.51 $18.51 2,442
2024-10-29 $18.71 $18.71 $18.71 $18.71 $18.71 136
2024-10-28 $18.73 $18.89 $18.73 $18.83 $18.83 1,059
2024-10-25 $18.85 $18.85 $18.62 $18.62 $18.62 2,209
2024-10-24 $18.47 $18.54 $18.47 $18.54 $18.54 690
2024-10-23 $18.53 $18.63 $18.50 $18.50 $18.50 1,674
2024-10-22 $18.57 $18.76 $18.53 $18.71 $18.71 2,513
2024-10-21 $18.64 $18.64 $18.52 $18.55 $18.55 1,308
2024-10-18 $18.92 $18.95 $18.83 $18.84 $18.84 5,682
2024-10-17 $18.30 $18.45 $18.26 $18.31 $18.31 1,902
2024-10-16 $18.65 $18.83 $18.65 $18.69 $18.69 1,977
2024-10-15 $18.71 $18.74 $18.43 $18.43 $18.43 18,662
2024-10-14 $19.15 $19.26 $19.06 $19.19 $19.19 5,737
2024-10-11 $19.00 $19.54 $19.00 $19.47 $19.47 4,412
2024-10-10 $19.43 $19.44 $19.32 $19.32 $19.32 2,535
2024-10-09 $19.05 $19.33 $19.05 $19.33 $19.33 4,103
2024-10-08 $19.46 $19.59 $19.04 $19.38 $19.38 20,575
2024-10-07 $20.81 $21.03 $20.70 $21.00 $21.00 17,400
2024-10-04 $20.62 $20.65 $20.47 $20.65 $20.65 18,691
2024-10-03 $19.92 $20.24 $19.80 $20.08 $20.08 15,275
2024-10-02 $20.49 $20.76 $20.45 $20.71 $20.71 16,114
2024-10-01 $19.37 $19.80 $19.37 $19.77 $19.77 4,663
2024-09-30 $19.61 $19.61 $19.33 $19.33 $19.33 10,870
2024-09-27 $19.23 $19.51 $19.09 $19.47 $19.47 8,740
2024-09-26 $18.87 $19.06 $18.83 $18.85 $18.85 6,274
2024-09-25 $18.07 $18.20 $18.05 $18.05 $18.05 1,483
2024-09-24 $17.96 $18.37 $17.96 $18.37 $18.37 6,748
2024-09-23 $17.62 $17.62 $17.50 $17.53 $17.53 1,187
2024-09-20 $17.36 $17.46 $17.36 $17.44 $17.44 2,888
2024-09-19 $17.13 $17.24 $17.06 $17.24 $17.24 2,305
2024-09-18 $16.94 $16.94 $16.78 $16.86 $16.86 2,170
2024-09-17 $16.92 $16.92 $16.83 $16.83 $16.83 726
2024-09-16 $16.79 $16.79 $16.63 $16.67 $16.67 2,233
2024-09-13 $16.65 $16.65 $16.53 $16.60 $16.60 3,045
2024-09-12 $16.50 $16.59 $16.40 $16.59 $16.59 1,412
2024-09-11 $16.29 $16.36 $16.23 $16.36 $16.36 767
2024-09-10 $16.45 $16.45 $16.26 $16.33 $16.33 2,095
2024-09-09 $16.45 $16.55 $16.45 $16.55 $16.55 1,558
2024-09-06 $16.65 $16.72 $16.48 $16.48 $16.48 1,047
2024-09-05 $16.74 $16.74 $16.67 $16.67 $16.67 447
2024-09-04 $16.69 $16.69 $16.59 $16.59 $16.59 216
2024-09-03 $16.62 $16.63 $16.53 $16.59 $16.59 1,524
2024-08-30 $16.84 $16.88 $16.84 $16.88 $16.88 335
2024-08-29 $16.86 $16.96 $16.86 $16.89 $16.89 2,104
2024-08-28 $16.74 $16.76 $16.64 $16.70 $16.70 8,046
2024-08-27 $16.80 $16.84 $16.76 $16.84 $16.84 2,558
2024-08-26 $16.76 $16.79 $16.69 $16.74 $16.74 5,101
2024-08-23 $16.55 $16.69 $16.55 $16.62 $16.62 6,588
2024-08-22 $16.59 $16.59 $16.40 $16.43 $16.43 585
2024-08-21 $16.29 $16.36 $16.28 $16.36 $16.36 566
2024-08-20 $16.42 $16.42 $16.29 $16.35 $16.35 828
2024-08-19 $16.53 $16.58 $16.52 $16.53 $16.53 1,628
2024-08-16 $16.32 $16.42 $16.32 $16.42 $16.42 292
2024-08-15 $16.27 $16.33 $16.27 $16.28 $16.28 1,932
2024-08-14 $16.21 $16.21 $16.21 $16.21 $16.21 218
2024-08-13 $16.38 $16.41 $16.33 $16.41 $16.41 1,612
2024-08-12 $16.20 $16.23 $16.18 $16.23 $16.23 1,837
2024-08-09 $16.28 $16.28 $16.14 $16.24 $16.24 3,891
2024-08-08 $16.25 $16.32 $16.25 $16.32 $16.32 265
2024-08-07 $16.25 $16.25 $16.02 $16.02 $16.02 932
2024-08-06 $15.93 $15.94 $15.86 $15.92 $15.92 915
2024-08-05 $15.92 $16.17 $15.68 $16.07 $16.07 11,858
2024-08-02 $16.07 $16.07 $16.00 $16.02 $16.02 1,621
2024-08-01 $16.23 $16.23 $16.09 $16.12 $16.12 1,440
2024-07-31 $16.24 $16.24 $16.12 $16.17 $16.17 679
2024-07-30 $16.11 $16.13 $16.10 $16.13 $16.13 3,053
2024-07-29 $16.24 $16.24 $16.16 $16.18 $16.18 2,050
2024-07-26 $16.08 $16.17 $16.08 $16.14 $16.14 1,401
2024-07-25 $16.08 $16.14 $16.08 $16.09 $16.09 1,922
2024-07-24 $16.29 $16.29 $16.17 $16.17 $16.17 1,755
2024-07-23 $16.33 $16.40 $16.33 $16.40 $16.40 1,201
2024-07-22 $16.51 $16.64 $16.50 $16.59 $16.59 1,922
2024-07-19 $16.40 $16.50 $16.40 $16.45 $16.45 2,877
2024-07-18 $16.65 $16.65 $16.51 $16.55 $16.55 4,542
2024-07-17 $16.70 $16.71 $16.65 $16.70 $16.70 1,142
2024-07-16 $16.45 $16.67 $16.45 $16.67 $16.67 2,957
2024-07-15 $16.71 $16.72 $16.71 $16.71 $16.71 1,569
2024-07-12 $17.08 $17.08 $16.86 $16.92 $16.92 2,770
2024-07-11 $16.58 $16.59 $16.56 $16.59 $16.59 603
2024-07-10 $16.16 $16.23 $16.12 $16.20 $16.20 5,234
2024-07-09 $16.12 $16.16 $16.12 $16.16 $16.16 702
2024-07-08 $16.03 $16.04 $15.93 $15.96 $15.96 7,063
2024-07-05 $16.39 $16.39 $16.15 $16.19 $16.19 5,471
2024-07-03 $16.51 $16.54 $16.47 $16.53 $16.53 944
2024-07-02 $16.39 $16.39 $16.36 $16.36 $16.36 543
2024-07-01 $16.31 $16.35 $16.31 $16.32 $16.32 1,225
2024-06-28 $16.30 $16.42 $16.26 $16.26 $16.26 3,038
2024-06-27 $16.41 $16.41 $16.22 $16.29 $16.29 4,536
2024-06-26 $16.52 $16.53 $16.50 $16.52 $16.52 878
2024-06-25 $16.65 $16.65 $16.40 $16.51 $16.51 4,799
2024-06-24 $16.78 $16.78 $16.69 $16.74 $16.74 668
2024-06-21 $16.94 $16.94 $16.74 $16.74 $16.74 5,244
2024-06-20 $17.29 $17.29 $17.11 $17.16 $17.16 4,122
2024-06-18 $17.16 $17.16 $17.16 $17.16 $17.16 168
2024-06-17 $17.10 $17.25 $17.07 $17.21 $17.21 3,990
2024-06-14 $17.08 $17.10 $17.07 $17.10 $17.10 4,344
2024-06-13 $17.24 $17.30 $17.23 $17.30 $17.30 2,680
2024-06-12 $17.19 $17.40 $17.19 $17.28 $17.28 4,456
2024-06-11 $17.50 $17.50 $17.27 $17.33 $17.33 3,710
2024-06-10 $17.62 $17.62 $17.52 $17.56 $17.56 3,024
2024-06-07 $17.78 $17.78 $17.59 $17.60 $17.60 961
2024-06-06 $17.86 $17.95 $17.85 $17.91 $17.91 4,905
2024-06-05 $17.83 $17.84 $17.80 $17.84 $17.84 6,902
2024-06-04 $17.83 $17.87 $17.83 $17.84 $17.84 620
2024-06-03 $17.65 $17.82 $17.63 $17.72 $17.72 2,748
2024-05-31 $17.67 $17.69 $17.55 $17.68 $17.68 2,751
2024-05-30 $17.90 $17.90 $17.73 $17.83 $17.83 8,132
2024-05-29 $18.00 $18.02 $17.99 $18.01 $18.01 3,347
2024-05-28 $18.14 $18.30 $18.14 $18.30 $18.30 3,362
2024-05-24 $18.13 $18.13 $18.01 $18.11 $18.11 3,731
2024-05-23 $18.36 $18.36 $18.13 $18.13 $18.13 3,661
2024-05-22 $18.57 $18.57 $18.41 $18.44 $18.44 28,403
2024-05-21 $18.53 $18.64 $18.53 $18.62 $18.62 5,890
2024-05-20 $19.06 $19.06 $18.90 $18.97 $18.97 12,590
2024-05-17 $18.94 $19.17 $18.91 $19.02 $19.02 14,716
2024-05-16 $18.73 $18.85 $18.68 $18.85 $18.85 7,690
2024-05-15 $18.58 $18.68 $18.50 $18.63 $18.63 8,439
2024-05-14 $18.68 $18.68 $18.53 $18.58 $18.58 11,487
2024-05-13 $18.57 $18.84 $18.57 $18.71 $18.71 13,952
2024-05-10 $18.53 $18.53 $18.40 $18.52 $18.52 10,518
2024-05-09 $17.97 $18.18 $17.97 $18.14 $18.14 7,614
2024-05-08 $17.54 $17.77 $17.54 $17.69 $17.69 6,932
2024-05-07 $18.06 $18.06 $17.90 $17.96 $17.96 6,117
2024-05-06 $18.27 $18.27 $18.01 $18.02 $18.02 15,412
2024-05-03 $17.73 $17.92 $17.73 $17.92 $17.92 8,830
2024-05-02 $17.33 $17.77 $17.33 $17.64 $17.64 9,865
2024-05-01 $16.97 $17.14 $16.97 $17.05 $17.05 13,107
2024-04-30 $17.18 $17.18 $16.98 $16.98 $16.98 6,340
2024-04-29 $17.01 $17.21 $17.01 $17.20 $17.20 4,049
2024-04-26 $16.75 $16.90 $16.75 $16.90 $16.90 1,471
2024-04-25 $16.40 $16.60 $16.40 $16.60 $16.60 4,211
2024-04-24 $16.34 $16.38 $16.30 $16.38 $16.38 402
2024-04-23 $16.06 $16.12 $15.99 $16.09 $16.09 2,579
2024-04-22 $15.74 $15.86 $15.71 $15.83 $15.83 9,110
2024-04-19 $15.62 $15.67 $15.55 $15.58 $15.58 7,423
2024-04-18 $15.69 $15.69 $15.61 $15.63 $15.63 1,293
2024-04-17 $15.61 $15.61 $15.41 $15.53 $15.53 7,914
2024-04-16 $15.70 $15.70 $15.50 $15.50 $15.50 8,286
2024-04-15 $16.22 $16.22 $15.80 $15.90 $15.90 5,494
2024-04-12 $16.31 $16.32 $16.00 $16.07 $16.07 11,905
2024-04-11 $16.70 $16.70 $16.40 $16.59 $16.59 5,236
2024-04-10 $16.74 $16.74 $16.42 $16.58 $16.58 7,162
2024-04-09 $16.87 $16.87 $16.66 $16.74 $16.74 4,962
2024-04-08 $16.53 $16.54 $16.52 $16.53 $16.53 867
2024-04-05 $16.44 $16.62 $16.44 $16.45 $16.45 82,145
2024-04-04 $16.70 $16.75 $16.53 $16.53 $16.53 1,839
2024-04-03 $16.66 $16.69 $16.59 $16.64 $16.64 7,375
2024-04-02 $16.77 $16.83 $16.74 $16.80 $16.80 2,765
2024-04-01 $16.70 $16.72 $16.60 $16.65 $16.65 1,222
2024-03-28 $16.56 $16.61 $16.54 $16.54 $16.54 4,532
2024-03-27 $16.66 $16.66 $16.60 $16.63 $16.63 1,750
2024-03-26 $16.71 $16.72 $16.66 $16.68 $16.68 1,776
2024-03-25 $16.85 $16.85 $16.69 $16.69 $16.69 2,889
2024-03-22 $16.90 $16.90 $16.82 $16.85 $16.85 3,186
2024-03-21 $17.00 $17.12 $17.00 $17.09 $17.09 3,170
2024-03-20 $16.94 $16.97 $16.90 $16.94 $16.94 1,897
2024-03-19 $17.05 $17.05 $16.90 $17.01 $17.01 2,694
2024-03-18 $17.38 $17.38 $17.13 $17.17 $17.17 2,727
2024-03-15 $17.41 $17.43 $17.39 $17.39 $17.39 2,551
2024-03-14 $17.74 $17.74 $17.38 $17.45 $17.45 2,100
2024-03-13 $17.77 $17.81 $17.77 $17.81 $17.81 595
2024-03-12 $17.55 $17.71 $17.53 $17.71 $17.71 5,417
2024-03-11 $17.32 $17.41 $17.32 $17.39 $17.39 3,113
2024-03-08 $17.08 $17.08 $17.02 $17.08 $17.08 1,991
2024-03-07 $16.90 $16.96 $16.90 $16.96 $16.96 465
2024-03-06 $16.97 $16.97 $16.86 $16.92 $16.92 466
2024-03-05 $17.00 $17.01 $16.81 $16.81 $16.81 1,951
2024-03-04 $17.08 $17.09 $17.07 $17.07 $17.07 1,582
2024-03-01 $17.04 $17.27 $17.00 $17.13 $17.13 7,266
2024-02-29 $17.14 $17.14 $17.05 $17.13 $17.13 2,524
2024-02-28 $17.01 $17.11 $16.98 $17.11 $17.11 695
2024-02-27 $17.36 $17.36 $17.26 $17.27 $17.27 1,821
2024-02-26 $17.36 $17.37 $17.32 $17.32 $17.32 2,475
2024-02-23 $17.42 $17.42 $17.36 $17.40 $17.40 4,620
2024-02-22 $17.45 $17.45 $17.31 $17.41 $17.41 1,232
2024-02-21 $17.41 $17.42 $17.23 $17.34 $17.34 7,230
2024-02-20 $17.09 $17.09 $16.94 $16.94 $16.94 3,354
2024-02-16 $17.17 $17.18 $17.10 $17.10 $17.10 4,053
2024-02-15 $16.87 $16.90 $16.87 $16.90 $16.90 1,090
2024-02-14 $16.73 $16.81 $16.68 $16.76 $16.76 2,113
2024-02-13 $16.75 $16.75 $16.62 $16.64 $16.64 1,522
2024-02-12 $16.89 $17.00 $16.89 $17.00 $17.00 1,051
2024-02-09 $16.59 $16.74 $16.59 $16.71 $16.71 1,099
2024-02-08 $16.61 $16.67 $16.61 $16.63 $16.63 2,468
2024-02-07 $16.89 $16.89 $16.79 $16.86 $16.86 1,184
2024-02-06 $16.81 $16.90 $16.81 $16.89 $16.89 1,416
2024-02-05 $16.34 $16.43 $16.34 $16.43 $16.43 269
2024-02-02 $16.48 $16.48 $16.20 $16.34 $16.34 5,631
2024-02-01 $16.40 $16.56 $16.40 $16.56 $16.56 1,161
2024-01-31 $16.37 $16.37 $16.28 $16.32 $16.32 8,975
2024-01-30 $16.40 $16.60 $16.39 $16.52 $16.52 16,609
2024-01-29 $16.76 $16.78 $16.63 $16.78 $16.78 9,015
2024-01-26 $16.94 $17.07 $16.94 $17.06 $17.06 2,556
2024-01-25 $17.14 $17.14 $16.86 $16.97 $16.97 5,470
2024-01-24 $17.25 $17.26 $17.01 $17.06 $17.06 13,336
2024-01-23 $16.53 $16.63 $16.42 $16.63 $16.63 15,558
2024-01-22 $16.24 $16.25 $16.08 $16.17 $16.17 13,579
2024-01-19 $16.32 $16.54 $16.30 $16.54 $16.54 3,293
2024-01-18 $16.45 $16.45 $16.30 $16.43 $16.43 6,950
2024-01-17 $16.43 $16.43 $16.25 $16.37 $16.37 7,778
2024-01-16 $17.18 $17.18 $16.83 $16.83 $16.83 9,997
2024-01-12 $17.28 $17.31 $17.28 $17.31 $17.31 1,246
2024-01-11 $17.26 $17.26 $17.16 $17.16 $17.16 518
2024-01-10 $17.01 $17.12 $17.01 $17.12 $17.12 989
2024-01-09 $17.10 $17.13 $17.06 $17.11 $17.11 1,844
2024-01-08 $17.31 $17.32 $17.18 $17.32 $17.32 3,528
2024-01-05 $17.42 $17.52 $17.30 $17.44 $17.44 6,472
2024-01-04 $17.56 $17.57 $17.40 $17.46 $17.46 5,306
2024-01-03 $17.55 $17.72 $17.55 $17.64 $17.64 2,495
2024-01-02 $17.85 $17.85 $17.71 $17.81 $17.81 3,826
2023-12-29 $18.19 $18.27 $18.13 $18.19 $18.19 4,090
2023-12-28 $17.95 $18.41 $17.95 $18.13 $18.13 7,979
2023-12-27 $17.75 $18.19 $17.74 $17.92 $17.92 13,774
2023-12-26 $17.80 $17.80 $17.65 $17.65 $17.65 3,131
2023-12-22 $17.81 $17.86 $17.70 $17.70 $17.70 2,058
2023-12-21 $17.70 $17.78 $17.70 $17.78 $17.78 1,560
2023-12-20 $17.48 $17.53 $17.36 $17.36 $17.36 1,134
2023-12-19 $17.51 $17.80 $17.51 $17.70 $17.70 4,410
2023-12-18 $17.53 $17.61 $17.01 $17.55 $17.55 8,168
2023-12-15 $17.75 $17.75 $17.60 $17.61 $17.61 3,624
2023-12-14 $18.01 $18.06 $18.00 $18.05 $17.43 2,219
2023-12-13 $17.33 $17.53 $17.32 $17.39 $16.80 14,797
2023-12-12 $17.62 $17.62 $17.34 $17.48 $16.88 5,733
2023-12-11 $17.46 $17.49 $17.46 $17.49 $17.49 276
2023-12-08 $17.45 $17.45 $17.36 $17.36 $17.36 1,176
2023-12-07 $17.37 $17.38 $17.37 $17.38 $17.38 845
2023-12-06 $17.39 $17.51 $17.36 $17.37 $17.37 619
2023-12-05 $17.41 $17.66 $17.26 $17.29 $17.29 5,120
2023-12-04 $17.76 $17.81 $17.61 $17.65 $17.65 3,323
2023-12-01 $17.15 $17.81 $17.00 $17.80 $17.80 5,093
2023-11-30 $17.89 $17.89 $17.28 $17.79 $17.79 4,878
2023-11-29 $17.96 $17.97 $17.89 $17.93 $17.93 2,657
2023-11-28 $18.23 $18.25 $18.23 $18.25 $18.25 1,924
2023-11-27 $18.27 $18.37 $18.27 $18.31 $18.31 2,319
2023-11-24 $18.55 $18.59 $18.55 $18.59 $18.59 1,410
2023-11-22 $18.60 $18.65 $18.60 $18.65 $18.65 162
2023-11-21 $18.77 $18.77 $18.56 $18.56 $18.56 10,379
2023-11-20 $18.82 $18.82 $18.81 $18.81 $18.81 221
2023-11-17 $18.48 $18.62 $18.48 $18.54 $18.54 3,336
2023-11-16 $18.45 $18.46 $18.45 $18.46 $18.46 134
2023-11-15 $18.85 $18.92 $18.76 $18.92 $18.92 4,354
2023-11-14 $18.21 $18.48 $18.21 $18.48 $18.48 1,842
2023-11-13 $18.08 $18.15 $18.08 $18.15 $18.15 151
2023-11-10 $17.85 $17.85 $17.84 $17.84 $17.84 197
2023-11-09 $18.07 $18.07 $17.92 $17.97 $17.97 1,326
2023-11-08 $18.08 $18.21 $18.07 $18.11 $18.11 4,444
2023-11-07 $18.27 $18.27 $18.14 $18.14 $18.14 957
2023-11-06 $18.51 $18.74 $18.51 $18.74 $18.74 1,103
2023-11-03 $18.28 $18.45 $18.28 $18.45 $18.45 1,575
2023-11-02 $18.01 $18.01 $17.96 $17.98 $17.98 455
2023-11-01 $17.62 $17.66 $17.61 $17.66 $17.66 41,083
2023-10-31 $17.66 $17.71 $17.58 $17.71 $17.71 2,364
2023-10-30 $18.09 $18.09 $17.82 $17.87 $17.87 1,358
2023-10-27 $17.72 $17.72 $17.72 $17.72 $17.72 372
2023-10-26 $17.52 $17.60 $17.52 $17.60 $17.60 170
2023-10-25 $17.68 $17.68 $17.68 $17.68 $17.68 117
2023-10-24 $17.84 $17.94 $17.84 $17.94 $17.94 210
2023-10-23 $17.51 $17.64 $17.51 $17.64 $17.64 901
2023-10-20 $17.65 $17.65 $17.65 $17.65 $17.65 35
2023-10-19 $17.71 $17.73 $17.71 $17.73 $17.73 164
2023-10-18 $17.85 $17.92 $17.85 $17.92 $17.92 127
2023-10-17 $18.13 $18.26 $17.76 $18.22 $18.22 4,156
2023-10-16 $18.09 $18.27 $18.09 $18.27 $18.27 231
2023-10-13 $18.17 $18.17 $18.17 $18.17 $18.17 182
2023-10-12 $18.47 $18.47 $18.41 $18.41 $18.41 530
2023-10-11 $18.50 $18.50 $18.50 $18.50 $18.50 61
2023-10-10 $18.34 $18.43 $18.34 $18.43 $18.43 125
2023-10-09 $18.04 $18.20 $18.04 $18.20 $18.20 659
2023-10-06 $18.05 $18.33 $18.05 $18.33 $18.33 205
2023-10-05 $17.81 $17.97 $17.81 $17.97 $17.97 104
2023-10-04 $17.91 $17.91 $17.85 $17.85 $17.85 519
2023-10-03 $17.76 $17.88 $17.69 $17.80 $17.80 3,955
2023-10-02 $18.00 $18.00 $18.00 $18.00 $18.00 141
2023-09-29 $18.08 $18.08 $18.06 $18.06 $18.06 375
2023-09-28 $17.80 $17.94 $17.80 $17.91 $17.91 1,055
2023-09-27 $17.98 $17.98 $17.95 $17.95 $17.95 596
2023-09-26 $17.82 $17.84 $17.80 $17.84 $17.84 553
2023-09-25 $18.04 $18.08 $18.01 $18.08 $18.08 637
2023-09-22 $18.39 $18.39 $18.39 $18.39 $18.39 4
2023-09-21 $18.11 $18.14 $18.06 $18.06 $18.06 884
2023-09-20 $18.30 $18.30 $18.30 $18.30 $18.30 212
2023-09-19 $18.35 $18.35 $18.26 $18.33 $18.33 609
2023-09-18 $18.42 $18.42 $18.12 $18.37 $18.37 1,174
2023-09-15 $18.43 $18.43 $18.36 $18.42 $18.42 1,034
2023-09-14 $18.42 $18.50 $18.42 $18.50 $18.50 219
2023-09-13 $18.53 $18.53 $18.52 $18.52 $18.52 138
2023-09-12 $18.40 $18.55 $18.40 $18.55 $18.55 5,281
2023-09-11 $18.45 $18.45 $18.45 $18.45 $18.45 186
2023-09-08 $18.58 $18.58 $18.51 $18.58 $18.58 425
2023-09-07 $18.67 $18.67 $18.63 $18.63 $18.63 292
2023-09-06 $18.92 $18.92 $18.92 $18.92 $18.92 3
2023-09-05 $18.95 $18.95 $18.87 $18.93 $18.93 261
2023-09-01 $19.24 $19.25 $19.24 $19.25 $19.25 457
2023-08-31 $18.99 $18.99 $18.99 $18.99 $18.99 18
2023-08-30 $19.05 $19.12 $19.05 $19.07 $19.07 959
2023-08-29 $18.98 $19.23 $18.98 $19.17 $19.17 329
2023-08-28 $18.79 $18.79 $18.79 $18.79 $18.79 116
2023-08-25 $18.51 $18.53 $18.51 $18.53 $18.53 198
2023-08-24 $18.56 $18.57 $18.56 $18.57 $18.57 106
2023-08-23 $18.50 $18.55 $18.50 $18.55 $18.55 295
2023-08-22 $18.50 $18.50 $18.27 $18.28 $18.28 902
2023-08-21 $18.40 $18.40 $18.21 $18.29 $18.29 2,042
2023-08-18 $18.51 $18.73 $18.41 $18.45 $18.45 223,388
2023-08-17 $18.97 $18.97 $18.89 $18.89 $18.89 155
2023-08-16 $19.06 $19.07 $18.84 $18.88 $18.88 1,020
2023-08-15 $19.25 $19.25 $19.07 $19.07 $19.07 898
2023-08-14 $19.45 $19.45 $19.36 $19.43 $19.43 885
2023-08-11 $19.59 $19.59 $19.48 $19.49 $19.49 923
2023-08-10 $19.72 $19.73 $19.71 $19.73 $19.73 216
2023-08-09 $19.66 $19.70 $19.61 $19.70 $19.70 6,880
2023-08-08 $19.68 $19.79 $19.68 $19.79 $19.79 204
2023-08-07 $20.03 $20.09 $19.81 $20.06 $20.06 3,089
2023-08-04 $20.16 $20.16 $20.08 $20.08 $20.08 288
2023-08-03 $20.31 $20.51 $20.31 $20.51 $20.51 424
2023-08-02 $20.27 $20.27 $20.18 $20.19 $20.19 303
2023-08-01 $20.59 $20.59 $20.59 $20.59 $20.59 328
2023-07-31 $21.08 $21.08 $20.88 $20.88 $20.88 1,055
2023-07-28 $20.82 $20.82 $20.82 $20.82 $20.82 867
2023-07-27 $20.50 $20.58 $20.38 $20.38 $20.38 2,329
2023-07-26 $20.32 $20.39 $20.32 $20.35 $20.35 1,037
2023-07-25 $20.21 $20.21 $20.21 $20.21 $20.21 140
2023-07-24 $19.99 $20.23 $19.99 $20.15 $20.15 1,363
2023-07-21 $20.11 $20.11 $20.11 $20.11 $20.11 3
2023-07-20 $20.00 $20.07 $20.00 $20.07 $20.07 193
2023-07-19 $20.11 $20.15 $20.11 $20.13 $20.13 320
2023-07-18 $20.11 $20.11 $20.11 $20.11 $20.11 36
2023-07-17 $20.09 $20.28 $20.09 $20.18 $20.18 2,854
2023-07-14 $20.25 $20.38 $19.94 $20.31 $20.31 2,122
2023-07-13 $20.31 $20.38 $20.26 $20.38 $20.38 1,914
2023-07-12 $19.94 $20.08 $19.94 $20.06 $20.06 756
2023-07-11 $19.72 $19.88 $19.72 $19.88 $19.88 484
2023-07-10 $19.50 $19.71 $19.37 $19.37 $19.37 4,698
2023-07-07 $19.72 $19.72 $19.72 $19.72 $19.72 370
2023-07-06 $19.64 $19.66 $19.64 $19.66 $19.66 827
2023-07-05 $20.12 $20.30 $20.10 $20.21 $20.21 851
2023-07-03 $20.41 $20.41 $20.27 $20.27 $20.27 425
2023-06-30 $20.08 $20.14 $20.08 $20.11 $20.11 1,283
2023-06-29 $19.97 $20.01 $19.97 $20.01 $20.01 778
2023-06-28 $20.24 $20.24 $20.11 $20.14 $20.14 1,913
2023-06-27 $20.13 $20.13 $20.05 $20.08 $20.08 2,635
2023-06-26 $19.82 $19.88 $19.82 $19.88 $19.88 961
2023-06-23 $20.04 $20.44 $19.89 $19.89 $19.89 564
2023-06-22 $20.26 $20.69 $20.19 $20.31 $20.31 7,965
2023-06-21 $20.33 $20.33 $20.26 $20.26 $20.26 340
2023-06-20 $20.46 $20.47 $20.32 $20.35 $20.35 823
2023-06-16 $20.92 $20.92 $20.74 $20.74 $20.74 1,028
2023-06-15 $20.98 $20.98 $20.97 $20.97 $20.97 249
2023-06-14 $20.94 $20.96 $20.94 $20.96 $20.96 317
2023-06-13 $20.80 $20.94 $20.80 $20.83 $20.83 3,243
2023-06-12 $20.69 $20.75 $20.69 $20.75 $20.75 1,225
2023-06-09 $20.62 $20.70 $20.62 $20.63 $20.63 525
2023-06-08 $20.70 $20.73 $20.66 $20.73 $20.73 878
2023-06-07 $20.46 $20.46 $20.46 $20.46 $20.46 63
2023-06-06 $20.35 $20.61 $20.35 $20.61 $20.61 698
2023-06-05 $20.39 $20.39 $20.37 $20.39 $20.39 721
2023-06-02 $20.13 $20.43 $20.13 $20.43 $20.43 960
2023-06-01 $19.80 $19.84 $19.75 $19.84 $19.84 382
2023-05-31 $19.54 $19.65 $19.18 $19.65 $19.65 2,400
2023-05-30 $19.79 $19.79 $19.73 $19.73 $19.73 109
2023-05-26 $19.99 $20.19 $19.10 $19.32 $19.32 8,851
2023-05-25 $20.00 $20.00 $19.90 $19.90 $19.90 384
2023-05-24 $20.20 $20.25 $20.20 $20.25 $20.25 545
2023-05-23 $20.47 $20.47 $20.47 $20.47 $20.47 3
2023-05-22 $20.84 $20.84 $20.84 $20.84 $20.84 0
2023-05-19 $20.71 $20.71 $20.71 $20.71 $20.71 168
2023-05-18 $20.59 $20.59 $20.50 $20.50 $20.50 698
2023-05-17 $20.69 $20.69 $20.69 $20.69 $20.69 184
2023-05-16 $21.12 $21.12 $20.84 $20.91 $20.91 1,824
2023-05-15 $21.28 $21.28 $21.28 $21.28 $21.28 21
2023-05-12 $20.74 $20.74 $20.59 $20.71 $20.71 1,367
2023-05-11 $20.92 $21.04 $20.92 $21.04 $21.04 671
2023-05-10 $21.11 $21.11 $21.11 $21.11 $21.11 87
2023-05-09 $20.97 $21.11 $20.95 $21.06 $21.06 1,000
2023-05-08 $21.36 $21.45 $21.31 $21.45 $21.45 842
2023-05-05 $21.38 $21.38 $21.38 $21.38 $21.38 2
2023-05-04 $21.44 $21.44 $21.44 $21.44 $21.44 8
2023-05-03 $21.32 $21.32 $21.32 $21.32 $21.32 2
2023-05-02 $21.34 $21.34 $21.24 $21.29 $21.29 678
2023-05-01 $21.58 $21.60 $21.58 $21.60 $21.60 4,091
2023-04-28 $21.53 $21.68 $21.53 $21.68 $21.68 1,315
2023-04-27 $21.55 $21.55 $21.55 $21.55 $21.55 4
2023-04-26 $21.25 $21.41 $21.25 $21.31 $21.31 547
2023-04-25 $21.00 $21.00 $21.00 $21.00 $21.00 47
2023-04-24 $21.28 $21.31 $21.21 $21.31 $21.31 1,484
2023-04-21 $21.51 $21.51 $21.51 $21.51 $21.51 278
2023-04-20 $21.70 $21.70 $21.63 $21.65 $21.65 395
2023-04-19 $21.55 $21.74 $21.55 $21.71 $21.71 740
2023-04-18 $21.85 $21.85 $21.85 $21.85 $21.85 59
2023-04-17 $21.98 $21.98 $21.91 $21.91 $21.91 195
2023-04-14 $21.61 $21.61 $21.61 $21.61 $21.61 138
2023-04-13 $21.81 $21.81 $21.81 $21.81 $21.81 153
2023-04-12 $21.69 $21.77 $21.57 $21.57 $21.57 8,254
2023-04-11 $21.69 $21.90 $21.69 $21.77 $21.77 744
2023-04-10 $21.65 $21.65 $21.65 $21.65 $21.65 209
2023-04-06 $21.54 $21.62 $21.54 $21.62 $21.62 1,354
2023-04-05 $21.38 $21.45 $21.38 $21.45 $21.45 1,090
2023-04-04 $21.57 $21.59 $21.57 $21.59 $21.59 732
2023-04-03 $21.55 $21.68 $21.55 $21.67 $21.67 794
2023-03-31 $21.38 $21.38 $21.37 $21.37 $21.37 408
2023-03-30 $21.44 $21.48 $21.44 $21.48 $21.48 143
2023-03-29 $21.34 $21.34 $21.34 $21.34 $21.34 55
2023-03-28 $21.19 $21.22 $21.19 $21.22 $21.22 236
2023-03-27 $21.21 $21.21 $21.09 $21.19 $21.19 2,710
2023-03-24 $21.02 $21.24 $21.02 $21.22 $21.22 914
2023-03-23 $21.24 $21.30 $21.17 $21.18 $21.18 1,398
2023-03-22 $21.02 $21.11 $21.02 $21.08 $21.08 323
2023-03-21 $20.81 $20.81 $20.81 $20.81 $20.81 99
2023-03-20 $20.64 $20.73 $20.64 $20.73 $20.73 119
2023-03-17 $20.77 $20.79 $20.75 $20.79 $20.79 622
2023-03-16 $20.58 $20.85 $20.58 $20.85 $20.85 303
2023-03-15 $20.59 $20.71 $20.52 $20.71 $20.71 959
2023-03-14 $21.02 $21.16 $21.02 $21.16 $21.16 5,205
2023-03-13 $21.04 $21.04 $21.04 $21.04 $21.04 285
2023-03-10 $20.97 $20.97 $20.53 $20.70 $20.70 23,644
2023-03-09 $21.45 $21.56 $21.42 $21.42 $21.42 19,155
2023-03-08 $21.53 $21.53 $21.39 $21.42 $21.42 7,826
2023-03-07 $21.67 $21.67 $21.60 $21.60 $21.60 591
2023-03-06 $21.98 $21.98 $21.89 $21.94 $21.94 20,379
2023-03-03 $21.87 $21.87 $21.87 $21.87 $21.87 25
2023-03-02 $21.89 $21.89 $21.80 $21.81 $21.81 10,674
2023-03-01 $21.55 $21.64 $21.55 $21.58 $21.58 2,090
2023-02-28 $21.07 $21.09 $20.99 $21.08 $21.08 22,278
2023-02-27 $21.23 $21.23 $21.23 $21.23 $21.23 88
2023-02-24 $20.96 $21.06 $20.90 $20.90 $20.90 1,054
2023-02-23 $21.45 $21.45 $21.22 $21.25 $21.25 1,641
2023-02-22 $21.61 $21.61 $21.52 $21.52 $21.52 177
2023-02-21 $21.50 $21.50 $21.50 $21.50 $21.50 377
2023-02-17 $21.73 $22.10 $21.60 $21.60 $21.60 4,023
2023-02-16 $21.84 $22.19 $21.84 $21.96 $21.96 17,463
2023-02-15 $21.94 $21.95 $21.90 $21.90 $21.90 1,127
2023-02-14 $22.22 $22.22 $22.22 $22.22 $22.22 300
2023-02-13 $22.20 $22.20 $21.96 $22.16 $22.16 3,935
2023-02-10 $22.20 $22.24 $21.75 $22.10 $22.10 11,246
2023-02-09 $22.36 $22.66 $22.36 $22.57 $22.57 2,221
2023-02-08 $22.31 $22.78 $22.20 $22.20 $22.20 1,646
2023-02-07 $22.32 $22.40 $22.21 $22.40 $22.40 11,330
2023-02-06 $22.34 $23.22 $22.32 $22.41 $22.41 3,694
2023-02-03 $22.62 $22.98 $22.58 $22.58 $22.58 5,212
2023-02-02 $22.65 $22.71 $22.65 $22.71 $22.71 328
2023-02-01 $22.81 $22.85 $22.61 $22.84 $22.84 1,178
2023-01-31 $22.71 $23.12 $21.96 $22.85 $22.85 13,320
2023-01-30 $23.07 $23.32 $23.02 $23.02 $23.02 6,993
2023-01-27 $23.31 $23.31 $23.19 $23.22 $23.22 589
2023-01-26 $23.40 $23.40 $22.82 $23.23 $23.23 6,939
2023-01-25 $23.30 $23.30 $23.30 $23.30 $23.30 276
2023-01-24 $23.36 $23.36 $23.27 $23.27 $23.27 335
2023-01-23 $23.20 $23.40 $23.20 $23.27 $23.27 3,114
2023-01-20 $22.93 $23.07 $22.93 $22.99 $22.99 1,017
2023-01-19 $22.57 $22.75 $22.56 $22.75 $22.75 266
2023-01-18 $22.71 $22.72 $22.44 $22.44 $22.44 1,137
2023-01-17 $22.68 $22.79 $22.44 $22.60 $22.60 12,785
2023-01-13 $22.70 $22.80 $22.70 $22.80 $22.80 2,595
2023-01-12 $22.60 $22.73 $22.60 $22.73 $22.73 781
2023-01-11 $22.52 $22.62 $22.52 $22.62 $22.62 576
2023-01-10 $22.68 $22.68 $22.66 $22.66 $22.66 3,423
2023-01-09 $22.65 $22.70 $22.63 $22.68 $22.68 4,540
2023-01-06 $22.46 $22.62 $22.44 $22.62 $22.62 1,732
2023-01-05 $22.81 $22.81 $22.40 $22.47 $22.47 1,274
2023-01-04 $22.53 $22.77 $22.52 $22.77 $22.77 10,402
2023-01-03 $21.80 $21.98 $21.80 $21.94 $21.94 645
2022-12-30 $21.59 $21.64 $21.43 $21.43 $21.43 961
2022-12-29 $21.47 $21.64 $21.47 $21.64 $21.64 2,344
2022-12-28 $21.51 $21.51 $21.46 $21.46 $21.46 801
2022-12-27 $21.88 $21.88 $21.88 $21.88 $21.88 74
2022-12-23 $21.36 $21.41 $21.16 $21.41 $21.41 696
2022-12-22 $21.11 $21.17 $21.11 $21.17 $21.17 895
2022-12-21 $21.05 $21.31 $20.94 $21.31 $21.31 1,338
2022-12-20 $21.12 $21.45 $20.64 $21.16 $21.16 14,692
2022-12-19 $20.99 $21.04 $20.99 $21.04 $21.04 718
2022-12-16 $21.24 $21.30 $21.18 $21.30 $21.30 814
2022-12-15 $21.73 $21.73 $21.40 $21.54 $21.13 3,599
2022-12-14 $22.19 $22.19 $21.73 $21.73 $21.32 15,011
2022-12-13 $22.30 $22.33 $22.18 $22.22 $21.80 1,201
2022-12-12 $21.84 $21.84 $21.59 $21.74 $21.33 3,000
2022-12-09 $21.53 $21.65 $21.53 $21.64 $21.64 8,303
2022-12-08 $21.37 $21.47 $21.35 $21.47 $21.47 9,322
2022-12-07 $20.76 $20.76 $20.72 $20.72 $20.72 239
2022-12-06 $21.15 $21.21 $21.03 $21.16 $21.16 5,482
2022-12-05 $20.97 $20.97 $20.62 $20.70 $20.70 5,280
2022-12-02 $20.50 $20.64 $20.43 $20.64 $20.64 8,761
2022-12-01 $20.65 $20.73 $20.65 $20.73 $20.73 478
2022-11-30 $20.20 $20.39 $20.20 $20.39 $20.39 1,311
2022-11-29 $19.79 $19.91 $19.73 $19.91 $19.91 2,131
2022-11-28 $19.25 $19.33 $19.18 $19.33 $19.33 1,933
2022-11-25 $19.19 $19.35 $19.19 $19.35 $19.35 749
2022-11-23 $19.52 $19.52 $19.36 $19.52 $19.52 1,142
2022-11-22 $19.31 $19.48 $19.31 $19.48 $19.48 890
2022-11-21 $19.41 $19.56 $19.39 $19.56 $19.56 864
2022-11-18 $19.66 $19.82 $19.66 $19.82 $19.82 747
2022-11-17 $19.92 $20.19 $19.92 $20.19 $20.19 942
2022-11-16 $19.86 $20.00 $19.81 $20.00 $20.00 1,193
2022-11-15 $20.21 $20.21 $19.98 $20.18 $20.18 2,820
2022-11-14 $19.82 $19.82 $19.57 $19.73 $19.73 16,688
2022-11-11 $19.50 $19.69 $19.50 $19.69 $19.69 939
2022-11-10 $18.87 $18.87 $18.74 $18.76 $18.76 1,035
2022-11-09 $18.41 $18.49 $18.12 $18.25 $18.25 13,482
2022-11-08 $18.61 $18.91 $18.52 $18.76 $18.76 16,743
2022-11-07 $18.92 $18.92 $18.39 $18.58 $18.58 8,544
2022-11-04 $18.29 $18.81 $18.13 $18.47 $18.47 20,037
2022-11-03 $17.58 $17.59 $17.41 $17.44 $17.44 1,381
2022-11-02 $18.07 $18.26 $17.48 $17.77 $17.77 31,800
2022-11-01 $17.85 $17.85 $17.62 $17.62 $17.62 2,363
2022-10-31 $16.99 $17.01 $16.75 $16.93 $16.93 2,673
2022-10-28 $17.19 $17.31 $17.04 $17.31 $17.31 2,123
2022-10-27 $17.60 $17.67 $17.60 $17.60 $17.60 2,429
2022-10-26 $17.45 $17.72 $17.45 $17.59 $17.59 2,266
2022-10-25 $17.30 $17.32 $17.21 $17.31 $17.31 1,460
2022-10-24 $17.65 $17.65 $17.31 $17.44 $17.44 1,627
2022-10-21 $18.39 $18.39 $18.39 $18.39 $18.39 63
2022-10-20 $18.60 $18.77 $18.59 $18.59 $18.59 523
2022-10-19 $18.51 $18.51 $18.51 $18.51 $18.51 42
2022-10-18 $18.73 $18.78 $18.73 $18.78 $18.78 270
2022-10-17 $18.71 $18.96 $18.71 $18.78 $18.78 4,709
2022-10-14 $18.49 $18.49 $18.45 $18.45 $18.45 568
2022-10-13 $18.48 $18.77 $18.48 $18.77 $18.77 690
2022-10-12 $18.96 $18.96 $18.72 $18.72 $18.72 1,599
2022-10-11 $18.97 $18.97 $18.97 $18.97 $18.97 52
2022-10-10 $19.39 $19.39 $19.20 $19.20 $19.20 354
2022-10-07 $19.57 $19.57 $19.55 $19.55 $19.55 203
2022-10-06 $19.80 $19.80 $19.80 $19.80 $19.80 25
2022-10-05 $19.86 $19.86 $19.86 $19.86 $19.86 68
2022-10-04 $19.58 $19.58 $19.58 $19.58 $19.58 15
2022-10-03 $19.24 $19.24 $19.24 $19.24 $19.24 77
2022-09-30 $19.01 $19.06 $18.98 $18.98 $18.98 545
2022-09-29 $19.00 $19.00 $19.00 $19.00 $19.00 1,122
2022-09-28 $19.36 $19.36 $19.36 $19.36 $19.36 152
2022-09-27 $19.53 $19.53 $19.53 $19.53 $19.53 253
2022-09-26 $19.87 $19.87 $19.80 $19.84 $19.84 1,050
2022-09-23 $20.01 $20.01 $20.00 $20.00 $20.00 682
2022-09-22 $20.13 $20.18 $20.10 $20.18 $20.18 12,121
2022-09-21 $20.56 $20.60 $20.46 $20.46 $20.46 616
2022-09-20 $20.51 $20.74 $20.51 $20.74 $20.74 2,891
2022-09-19 $20.48 $20.74 $20.48 $20.65 $20.65 3,293
2022-09-16 $20.52 $20.54 $20.48 $20.54 $20.54 456
2022-09-15 $20.50 $20.51 $20.50 $20.51 $20.51 520
2022-09-14 $20.50 $20.53 $20.50 $20.53 $20.53 156
2022-09-13 $20.79 $20.79 $20.58 $20.58 $20.58 7,622
2022-09-12 $20.97 $21.00 $20.97 $21.00 $21.00 595
2022-09-09 $20.92 $20.92 $20.92 $20.92 $20.92 101
2022-09-08 $20.44 $20.47 $20.44 $20.47 $20.47 237
2022-09-07 $20.52 $20.69 $20.52 $20.69 $20.69 755
2022-09-06 $20.61 $20.61 $20.56 $20.56 $20.56 377
2022-09-02 $20.72 $20.72 $20.72 $20.72 $20.72 208
2022-09-01 $20.97 $20.99 $20.97 $20.99 $20.99 360
2022-08-31 $21.10 $21.11 $21.10 $21.11 $21.11 498
2022-08-30 $21.01 $21.01 $21.01 $21.01 $21.01 73
2022-08-29 $21.36 $21.36 $21.27 $21.27 $21.27 601
2022-08-26 $21.42 $21.42 $21.42 $21.42 $21.42 483
2022-08-25 $21.43 $21.61 $21.39 $21.61 $21.61 594
2022-08-24 $21.13 $21.13 $21.12 $21.12 $21.12 1,102
2022-08-23 $21.26 $21.28 $21.26 $21.28 $21.28 488
2022-08-22 $21.43 $21.46 $21.39 $21.39 $21.39 2,043
2022-08-19 $21.46 $21.46 $21.45 $21.45 $21.45 807
2022-08-18 $21.59 $21.59 $21.59 $21.59 $21.59 29
2022-08-17 $21.76 $21.78 $21.73 $21.78 $21.78 1,920
2022-08-16 $21.81 $21.81 $21.81 $21.81 $21.81 34
2022-08-15 $21.88 $21.88 $21.85 $21.85 $21.85 124
2022-08-12 $21.81 $21.97 $21.81 $21.97 $21.97 551
2022-08-11 $21.80 $21.82 $21.80 $21.82 $21.82 130
2022-08-10 $21.65 $21.65 $21.65 $21.65 $21.65 133
2022-08-09 $21.73 $21.77 $21.67 $21.67 $21.67 3,978
2022-08-08 $21.80 $21.80 $21.80 $21.80 $21.80 113
2022-08-05 $21.70 $21.77 $21.70 $21.77 $21.77 317
2022-08-04 $21.68 $21.68 $21.68 $21.68 $21.68 23
2022-08-03 $21.47 $21.47 $21.47 $21.47 $21.47 101
2022-08-02 $21.35 $21.52 $21.25 $21.50 $21.50 2,121
2022-08-01 $21.78 $21.87 $21.73 $21.73 $21.73 614
2022-07-29 $21.96 $21.96 $21.90 $21.90 $21.90 925
2022-07-28 $22.20 $22.20 $22.20 $22.20 $22.20 46
2022-07-27 $22.24 $22.24 $22.24 $22.24 $22.24 4
2022-07-26 $21.99 $21.99 $21.99 $21.99 $21.99 252
2022-07-25 $21.99 $21.99 $21.99 $21.99 $21.99 139
2022-07-22 $21.86 $21.86 $21.70 $21.70 $21.70 5,210
2022-07-21 $21.97 $22.01 $21.87 $21.99 $21.99 13,005
2022-07-20 $22.08 $22.08 $22.07 $22.07 $22.07 7,178
2022-07-19 $22.16 $22.16 $22.16 $22.16 $22.16 335
2022-07-18 $22.14 $22.14 $21.96 $21.96 $21.96 2,530
2022-07-15 $21.90 $21.90 $21.78 $21.78 $21.78 849
2022-07-14 $22.06 $22.06 $21.95 $21.95 $21.95 1,025
2022-07-13 $22.24 $22.24 $22.14 $22.14 $22.14 976
2022-07-12 $22.11 $22.11 $22.11 $22.11 $22.11 319
2022-07-11 $22.24 $22.24 $22.12 $22.12 $22.12 671
2022-07-08 $22.63 $22.76 $22.63 $22.73 $22.73 5,458
2022-07-07 $22.59 $22.68 $22.59 $22.67 $22.67 7,901
2022-07-06 $22.32 $22.32 $22.26 $22.30 $22.30 1,013
2022-07-05 $22.30 $22.41 $22.30 $22.41 $22.41 299
2022-07-01 $22.56 $22.72 $22.56 $22.72 $22.72 398
2022-06-30 $22.58 $22.71 $22.57 $22.71 $22.71 667
2022-06-29 $22.69 $22.73 $22.65 $22.73 $22.73 1,472
2022-06-28 $22.95 $22.95 $22.72 $22.72 $22.72 8,474
2022-06-27 $22.40 $22.42 $22.40 $22.42 $22.42 215
2022-06-24 $21.96 $22.06 $21.95 $22.06 $22.06 304
2022-06-23 $21.52 $21.56 $21.52 $21.56 $21.56 387
2022-06-22 $21.60 $21.60 $21.60 $21.60 $21.60 409
2022-06-21 $21.81 $21.81 $21.81 $21.81 $21.81 29
2022-06-17 $21.68 $21.70 $21.43 $21.43 $21.43 1,105
2022-06-16 $21.78 $21.78 $21.78 $21.78 $21.36 226
2022-06-15 $22.19 $22.19 $22.19 $22.19 $21.77 106
2022-06-14 $22.05 $22.08 $21.92 $22.01 $21.59 41,656
2022-06-13 $22.27 $22.27 $22.06 $22.09 $21.67 1,324
2022-06-10 $22.53 $22.53 $22.53 $22.53 $22.10 467
2022-06-09 $22.69 $22.69 $22.69 $22.69 $22.26 354
2022-06-08 $23.14 $23.14 $23.03 $23.03 $22.59 800
2022-06-07 $23.08 $23.10 $23.07 $23.10 $22.66 843
2022-06-06 $23.09 $23.09 $23.04 $23.04 $22.60 676
2022-06-03 $22.90 $22.90 $22.80 $22.80 $22.37 1,175
2022-06-02 $22.87 $23.00 $22.85 $22.98 $22.54 1,668
2022-06-01 $22.87 $22.87 $22.69 $22.69 $22.26 517
2022-05-31 $22.85 $22.92 $22.74 $22.74 $22.31 2,515
2022-05-27 $22.56 $22.56 $22.56 $22.56 $22.13 178
2022-05-26 $22.09 $22.33 $22.09 $22.33 $21.90 1,744
2022-05-25 $22.01 $22.01 $22.01 $22.01 $21.59 175
2022-05-24 $22.00 $22.00 $21.76 $21.89 $21.47 1,298
2022-05-23 $22.24 $22.29 $22.13 $22.29 $21.87 1,908
2022-05-20 $22.40 $22.40 $22.12 $22.28 $21.86 4,855
2022-05-19 $22.00 $22.20 $22.00 $22.04 $21.62 2,789
2022-05-18 $21.97 $21.97 $21.97 $21.97 $21.55 166
2022-05-17 $22.31 $22.31 $22.21 $22.21 $21.79 493
2022-05-16 $21.73 $21.73 $21.73 $21.73 $21.32 266
2022-05-13 $21.46 $21.74 $21.46 $21.74 $21.33 968
2022-05-12 $21.19 $21.26 $21.19 $21.26 $20.86 304
2022-05-11 $21.43 $21.46 $21.17 $21.17 $20.77 897
2022-05-10 $21.31 $21.31 $21.30 $21.30 $20.89 456
2022-05-09 $21.39 $21.39 $21.05 $21.05 $20.65 1,126
2022-05-06 $21.63 $21.64 $21.56 $21.56 $21.15 1,074
2022-05-05 $21.87 $21.87 $21.86 $21.87 $21.45 552
2022-05-04 $22.50 $22.50 $22.50 $22.50 $22.08 68
2022-05-03 $22.37 $22.37 $22.36 $22.36 $21.93 485
2022-05-02 $22.02 $22.04 $21.90 $21.99 $21.57 1,072
2022-04-29 $22.30 $22.30 $22.10 $22.10 $21.68 1,610
2022-04-28 $21.97 $22.05 $21.97 $22.05 $21.63 463
2022-04-27 $21.77 $21.91 $21.76 $21.91 $21.49 2,186
2022-04-26 $21.72 $21.75 $21.62 $21.62 $21.21 4,074
2022-04-25 $22.05 $22.05 $21.80 $21.97 $21.55 4,190
2022-04-22 $22.35 $22.35 $22.25 $22.28 $21.86 1,788
2022-04-21 $22.35 $22.35 $22.24 $22.24 $21.82 1,973
2022-04-20 $22.62 $22.62 $22.54 $22.54 $22.11 1,451
2022-04-19 $22.53 $22.58 $22.52 $22.58 $22.15 2,951
2022-04-18 $22.59 $22.72 $22.55 $22.55 $22.12 2,164
2022-04-14 $22.74 $22.78 $22.71 $22.71 $22.28 1,921
2022-04-13 $22.58 $22.75 $22.58 $22.68 $22.24 3,320
2022-04-12 $22.78 $22.78 $22.60 $22.66 $22.23 5,124
2022-04-11 $22.93 $22.93 $22.67 $22.67 $22.24 2,991
2022-04-08 $23.17 $23.41 $23.17 $23.25 $22.81 3,381
2022-04-07 $23.28 $23.28 $23.08 $23.10 $22.66 2,920
2022-04-06 $23.50 $23.50 $23.35 $23.35 $22.91 2,579
2022-04-05 $23.80 $23.80 $23.60 $23.60 $23.15 2,991
2022-04-04 $23.79 $23.88 $23.79 $23.83 $23.38 2,466
2022-04-01 $23.80 $23.80 $23.57 $23.61 $23.16 3,313
2022-03-31 $23.42 $23.43 $23.30 $23.43 $22.98 4,415
2022-03-30 $23.80 $23.86 $23.66 $23.66 $23.21 1,570
2022-03-29 $23.64 $23.64 $23.46 $23.57 $23.12 1,998
2022-03-28 $23.37 $23.37 $23.15 $23.34 $22.90 3,947
2022-03-25 $23.42 $23.43 $23.38 $23.39 $22.94 1,525
2022-03-24 $23.54 $23.61 $23.43 $23.61 $23.16 1,972
2022-03-23 $23.43 $23.47 $23.30 $23.34 $22.90 4,773
2022-03-22 $23.73 $23.73 $23.47 $23.48 $23.03 2,976
2022-03-21 $23.56 $23.56 $23.40 $23.53 $23.08 3,839
2022-03-18 $23.25 $23.89 $23.25 $23.89 $23.43 1,587
2022-03-17 $23.13 $23.16 $22.89 $23.15 $22.71 5,216
2022-03-16 $22.37 $22.97 $22.00 $22.97 $22.53 11,691
2022-03-15 $21.42 $21.58 $21.39 $21.58 $21.17 5,701
2022-03-14 $22.09 $22.35 $21.90 $21.90 $21.48 4,827
2022-03-11 $22.22 $22.22 $22.22 $22.22 $21.80 557
2022-03-10 $22.33 $22.33 $22.33 $22.33 $21.91 121
2022-03-09 $22.19 $22.19 $22.15 $22.15 $21.73 1,092
2022-03-08 $22.45 $22.45 $22.17 $22.17 $21.75 1,178
2022-03-07 $22.43 $22.53 $22.32 $22.32 $21.89 2,718
2022-03-04 $23.09 $23.09 $22.96 $22.96 $22.52 400
2022-03-03 $23.33 $23.33 $23.33 $23.33 $22.89 261
2022-03-02 $23.38 $23.46 $23.38 $23.39 $22.94 872
2022-03-01 $23.58 $23.62 $23.50 $23.53 $23.08 2,491
2022-02-28 $23.85 $23.85 $23.85 $23.85 $23.39 278
2022-02-25 $24.28 $24.28 $24.20 $24.27 $23.81 1,824
2022-02-24 $23.90 $24.33 $23.90 $24.33 $23.87 436
2022-02-23 $24.80 $24.80 $24.45 $24.45 $23.98 744
2022-02-22 $24.94 $24.99 $24.80 $24.80 $24.33 5,307
2022-02-18 $25.36 $25.36 $25.36 $25.36 $24.88 320
2022-02-17 $25.56 $25.56 $25.56 $25.56 $25.07 208
2022-02-16 $25.62 $25.69 $25.62 $25.66 $25.17 1,037
2022-02-15 $25.48 $25.48 $25.48 $25.48 $24.99 146
2022-02-14 $25.20 $25.21 $25.14 $25.14 $24.66 682
2022-02-11 $25.45 $25.45 $25.23 $25.23 $24.75 332
2022-02-10 $25.53 $25.53 $25.53 $25.53 $25.04 440
2022-02-09 $25.60 $25.60 $25.60 $25.60 $25.11 239
2022-02-08 $25.29 $25.44 $25.29 $25.35 $24.87 1,250
2022-02-07 $25.18 $25.25 $25.13 $25.13 $24.65 549
2022-02-04 $25.11 $25.11 $25.11 $25.11 $24.63 286
2022-02-03 $24.88 $24.92 $24.74 $24.78 $24.31 856
2022-02-02 $25.08 $25.08 $24.99 $25.04 $24.56 2,802
2022-02-01 $24.84 $24.92 $24.84 $24.88 $24.41 1,067
2022-01-31 $24.77 $24.77 $24.77 $24.77 $24.30 482
2022-01-28 $24.34 $24.47 $24.34 $24.39 $23.93 2,552
2022-01-27 $25.03 $25.03 $24.77 $24.77 $24.30 1,318
2022-01-26 $25.26 $25.26 $25.01 $25.01 $24.53 916
2022-01-25 $25.11 $25.30 $25.11 $25.24 $24.76 963
2022-01-24 $25.40 $25.40 $25.23 $25.35 $24.87 2,196
2022-01-21 $25.65 $25.66 $25.64 $25.64 $25.15 660
2022-01-20 $25.82 $25.88 $25.29 $25.46 $24.98 132,180
2022-01-19 $25.18 $25.18 $24.98 $25.13 $24.65 3,835
2022-01-18 $25.00 $25.00 $24.71 $24.74 $24.27 3,089
2022-01-14 $25.20 $25.25 $25.20 $25.25 $24.77 250
2022-01-13 $25.00 $25.02 $24.91 $24.92 $24.44 3,492
2022-01-12 $24.83 $25.02 $24.83 $25.02 $24.54 1,150
2022-01-11 $24.58 $24.67 $24.50 $24.67 $24.20 5,994
2022-01-10 $24.42 $24.59 $24.42 $24.55 $24.08 5,294
2022-01-07 $24.54 $24.64 $24.54 $24.60 $24.13 3,154
2022-01-06 $24.36 $24.41 $24.33 $24.33 $23.87 1,417
2022-01-05 $24.50 $24.60 $24.38 $24.38 $23.92 1,208
2022-01-04 $24.73 $24.73 $24.73 $24.73 $24.26 176
2022-01-03 $24.65 $24.65 $24.60 $24.60 $24.13 565
2021-12-31 $24.63 $24.63 $24.57 $24.57 $24.10 571
2021-12-30 $24.68 $24.69 $24.68 $24.68 $24.21 6,788
2021-12-29 $24.54 $24.59 $24.54 $24.55 $24.08 2,754
2021-12-28 $24.61 $24.61 $24.61 $24.61 $24.14 284
2021-12-27 $24.53 $24.62 $24.53 $24.58 $24.11 2,711
2021-12-23 $24.32 $24.39 $24.32 $24.39 $23.93 1,310
2021-12-22 $24.15 $24.32 $24.15 $24.32 $23.86 1,294
2021-12-21 $24.03 $24.25 $24.03 $24.25 $23.79 4,212
2021-12-20 $24.14 $24.14 $24.11 $24.11 $23.65 350
2021-12-17 $24.26 $24.27 $24.24 $24.25 $23.79 689
2021-12-16 $24.64 $24.64 $24.54 $24.54 $24.07 1,052
2021-12-15 $24.42 $24.42 $24.42 $24.42 $23.95 76
2021-12-14 $24.54 $24.54 $24.36 $24.50 $24.03 2,390
2021-12-13 $24.98 $24.98 $24.65 $24.70 $24.23 1,872
2021-12-10 $25.53 $25.53 $25.53 $25.53 $24.61 78
2021-12-09 $25.53 $25.57 $25.53 $25.57 $24.66 502
2021-12-08 $25.67 $25.67 $25.54 $25.54 $24.63 899
2021-12-07 $25.64 $25.78 $25.50 $25.61 $24.70 7,506
2021-12-06 $25.33 $25.34 $25.24 $25.32 $24.42 916
2021-12-03 $25.36 $25.38 $25.14 $25.25 $24.35 4,470
2021-12-02 $25.18 $25.18 $25.15 $25.15 $24.25 507
2021-12-01 $25.18 $25.18 $25.00 $25.00 $24.11 622
2021-11-30 $25.24 $25.24 $25.01 $25.03 $24.13 1,531
2021-11-29 $25.39 $25.40 $25.39 $25.40 $24.50 464
2021-11-26 $25.67 $25.67 $25.36 $25.46 $24.55 2,884
2021-11-24 $26.02 $26.25 $26.02 $26.21 $25.27 1,181
2021-11-23 $26.18 $26.18 $26.18 $26.18 $25.24 8
2021-11-22 $26.26 $26.26 $26.22 $26.22 $25.29 330
2021-11-19 $26.21 $26.24 $26.20 $26.20 $25.27 840
2021-11-18 $26.20 $26.20 $26.10 $26.15 $25.22 1,418
2021-11-17 $26.23 $26.24 $26.22 $26.23 $25.30 2,848
2021-11-16 $26.26 $26.26 $26.24 $26.25 $25.31 1,695
2021-11-15 $26.09 $26.24 $26.09 $26.18 $25.25 2,702
2021-11-12 $25.99 $25.99 $25.93 $25.96 $25.03 40,143
2021-11-11 $26.13 $26.13 $26.13 $26.13 $25.20 338
2021-11-10 $25.96 $25.96 $25.96 $25.96 $25.04 28
2021-11-09 $26.01 $26.01 $25.95 $25.95 $25.02 568
2021-11-08 $26.10 $26.20 $26.10 $26.18 $25.25 673
2021-11-05 $26.13 $26.14 $26.13 $26.14 $25.20 1,566
2021-11-04 $26.04 $26.04 $25.92 $25.92 $24.99 311
2021-11-03 $25.90 $26.05 $25.90 $26.02 $25.09 4,042
2021-11-02 $26.12 $26.18 $26.04 $26.04 $25.11 70,527
2021-11-01 $26.19 $26.28 $26.13 $26.28 $25.34 3,132
2021-10-29 $26.21 $26.21 $26.21 $26.21 $25.28 188
2021-10-28 $26.21 $26.22 $26.21 $26.22 $25.28 691
2021-10-27 $26.24 $26.24 $26.10 $26.10 $25.17 80,250
2021-10-26 $26.38 $26.38 $26.37 $26.37 $25.43 1,600
2021-10-25 $26.50 $26.50 $26.46 $26.46 $25.51 64,770
2021-10-22 $26.32 $26.37 $26.31 $26.37 $25.43 318
2021-10-21 $26.12 $26.22 $26.12 $26.22 $25.28 1,200
2021-10-20 $26.63 $26.63 $26.46 $26.46 $25.52 778
2021-10-19 $26.38 $26.41 $26.33 $26.33 $25.39 2,059
2021-10-18 $26.07 $26.07 $25.93 $25.96 $25.03 3,808
2021-10-15 $25.95 $26.06 $25.94 $26.06 $25.13 853
2021-10-14 $25.79 $25.85 $25.78 $25.78 $24.86 931
2021-10-13 $25.84 $25.84 $25.84 $25.84 $24.92 16
2021-10-12 $25.69 $25.69 $25.64 $25.64 $24.72 559
2021-10-11 $25.76 $25.76 $25.66 $25.66 $24.74 393
2021-10-08 $26.02 $26.02 $25.95 $25.95 $25.02 382
2021-10-07 $26.11 $26.11 $25.90 $25.94 $25.02 1,186
2021-10-06 $25.70 $25.70 $25.70 $25.70 $24.79 64
2021-10-05 $25.83 $25.83 $25.74 $25.74 $24.82 340
2021-10-04 $25.54 $25.54 $25.51 $25.51 $24.60 1,152
2021-10-01 $25.51 $25.51 $25.51 $25.51 $24.60 129
2021-09-30 $25.68 $25.69 $25.65 $25.65 $24.74 898
2021-09-29 $25.51 $25.53 $25.51 $25.52 $24.60 1,202
2021-09-28 $25.15 $25.15 $25.15 $25.15 $24.25 175
2021-09-27 $25.52 $25.52 $25.20 $25.36 $24.46 3,040
2021-09-24 $25.50 $25.50 $25.26 $25.26 $24.36 852
2021-09-23 $25.92 $25.95 $25.89 $25.89 $24.97 1,050
2021-09-22 $26.13 $26.13 $25.95 $26.01 $25.08 678
2021-09-21 $25.60 $25.62 $25.47 $25.60 $24.69 1,702
2021-09-20 $25.38 $25.38 $24.97 $25.12 $24.22 11,350
2021-09-17 $26.32 $26.34 $26.25 $26.32 $25.38 1,307
2021-09-16 $26.44 $26.49 $26.35 $26.44 $25.50 1,047
2021-09-15 $26.88 $26.88 $26.88 $26.88 $25.92 45
2021-09-14 $27.45 $27.45 $27.45 $27.45 $26.47 536
2021-09-13 $27.74 $27.76 $27.74 $27.74 $26.75 794
2021-09-10 $27.74 $27.74 $27.74 $27.74 $26.75 151
2021-09-09 $27.53 $27.58 $27.53 $27.58 $26.59 1,686
2021-09-08 $27.76 $27.79 $27.73 $27.79 $26.79 515
2021-09-07 $27.76 $27.85 $27.71 $27.71 $26.72 1,132
2021-09-03 $27.71 $27.71 $27.68 $27.68 $26.69 574
2021-09-02 $27.73 $27.73 $27.73 $27.73 $26.74 273
2021-09-01 $27.76 $27.76 $27.73 $27.76 $26.77 744
2021-08-31 $27.59 $27.63 $27.59 $27.63 $26.65 399
2021-08-30 $27.69 $27.69 $27.69 $27.69 $26.71 29
2021-08-27 $27.50 $27.66 $27.47 $27.66 $26.67 946
2021-08-26 $27.42 $27.49 $27.42 $27.49 $26.51 227
2021-08-25 $27.54 $27.65 $27.54 $27.65 $26.66 1,128
2021-08-24 $27.57 $27.57 $27.57 $27.57 $26.58 75
2021-08-23 $27.76 $27.76 $27.50 $27.59 $26.61 1,255
2021-08-20 $27.26 $27.44 $27.16 $27.44 $26.46 1,578
2021-08-19 $27.68 $27.68 $27.68 $27.68 $26.69 178
2021-08-18 $27.76 $27.80 $27.56 $27.64 $26.65 3,109
2021-08-17 $27.74 $27.77 $27.69 $27.73 $26.74 4,169
2021-08-16 $27.84 $28.03 $27.84 $28.03 $27.03 756
2021-08-13 $27.99 $27.99 $27.78 $27.84 $26.85 1,863
2021-08-12 $27.58 $27.59 $27.55 $27.59 $26.60 874
2021-08-11 $27.81 $27.85 $27.79 $27.85 $26.86 893
2021-08-10 $27.76 $27.76 $27.76 $27.76 $26.77 191
2021-08-09 $27.77 $27.82 $27.76 $27.82 $26.83 1,083
2021-08-06 $27.70 $27.72 $27.62 $27.72 $26.73 728
2021-08-05 $27.67 $27.76 $27.67 $27.76 $26.77 1,152
2021-08-04 $27.82 $27.92 $27.81 $27.92 $26.92 1,126
2021-08-03 $27.95 $28.06 $27.95 $28.06 $27.06 1,449
2021-08-02 $28.06 $28.06 $27.90 $27.98 $26.98 1,592
2021-07-30 $27.93 $27.98 $27.93 $27.96 $26.96 589
2021-07-29 $27.85 $27.85 $27.81 $27.83 $26.84 722
2021-07-28 $27.39 $27.59 $27.39 $27.59 $26.61 2,038
2021-07-27 $27.35 $27.35 $27.10 $27.34 $26.36 5,102
2021-07-26 $28.15 $28.21 $28.15 $28.18 $27.17 1,154
2021-07-23 $28.54 $28.59 $28.51 $28.59 $27.57 694
2021-07-22 $28.82 $28.97 $28.82 $28.92 $27.89 1,283
2021-07-21 $28.69 $28.69 $28.69 $28.69 $27.67 307
2021-07-20 $28.36 $28.43 $28.34 $28.43 $27.42 660
2021-07-19 $28.32 $28.35 $28.28 $28.32 $27.31 1,663
2021-07-16 $28.95 $28.96 $28.88 $28.88 $27.85 1,936
2021-07-15 $28.72 $28.79 $28.71 $28.79 $27.76 389
2021-07-14 $28.78 $28.78 $28.63 $28.66 $27.64 770
2021-07-13 $28.95 $28.95 $28.85 $28.85 $27.82 982
2021-07-12 $28.71 $28.77 $28.71 $28.74 $27.71 1,051
2021-07-09 $28.35 $28.53 $28.35 $28.53 $27.51 997
2021-07-08 $28.17 $28.53 $28.17 $28.47 $27.45 2,231
2021-07-07 $29.00 $29.00 $28.81 $28.84 $27.81 1,153
2021-07-06 $28.64 $28.64 $28.60 $28.60 $27.57 429
2021-07-02 $28.73 $28.80 $28.73 $28.80 $27.77 489
2021-07-01 $28.86 $28.86 $28.86 $28.86 $27.83 79
2021-06-30 $28.75 $28.84 $28.75 $28.84 $27.81 466
2021-06-29 $28.87 $28.87 $28.87 $28.87 $27.84 331
2021-06-28 $29.04 $29.04 $28.97 $28.97 $27.94 366
2021-06-25 $29.16 $29.18 $29.13 $29.13 $28.09 775
2021-06-24 $29.02 $29.02 $28.97 $28.97 $27.94 483
2021-06-23 $28.89 $28.90 $28.84 $28.84 $27.81 2,390
2021-06-22 $28.72 $28.72 $28.64 $28.64 $27.62 400
2021-06-21 $28.75 $28.75 $28.66 $28.74 $27.71 390
2021-06-18 $28.83 $28.88 $28.77 $28.77 $27.74 661
2021-06-17 $28.67 $28.67 $28.63 $28.63 $27.60 457
2021-06-16 $28.59 $28.59 $28.59 $28.59 $27.57 192
2021-06-15 $28.89 $28.89 $28.66 $28.66 $27.64 1,715
2021-06-14 $29.00 $29.07 $29.00 $29.07 $28.03 1,546
2021-06-11 $29.00 $29.03 $29.00 $29.03 $28.00 2,040
2021-06-10 $29.13 $29.13 $29.05 $29.05 $28.01 530
2021-06-09 $29.33 $29.37 $29.29 $29.29 $27.99 1,001
2021-06-08 $29.44 $29.44 $29.30 $29.30 $28.00 3,146
2021-06-07 $29.29 $29.35 $29.28 $29.33 $28.03 2,149
2021-06-04 $29.37 $29.37 $29.37 $29.37 $28.07 314
2021-06-03 $29.42 $29.42 $29.35 $29.35 $28.05 632
2021-06-02 $29.70 $29.70 $29.63 $29.63 $28.32 2,231
2021-06-01 $29.74 $29.83 $29.70 $29.70 $28.38 3,007
2021-05-28 $29.93 $30.00 $29.90 $29.90 $28.57 4,041
2021-05-27 $29.92 $29.93 $29.92 $29.93 $28.61 521
2021-05-26 $29.77 $29.82 $29.77 $29.82 $28.49 270
2021-05-25 $29.45 $29.46 $29.34 $29.46 $28.15 1,292
2021-05-24 $29.10 $29.10 $28.98 $28.98 $27.69 944
2021-05-21 $29.10 $29.10 $29.03 $29.03 $27.74 435
2021-05-20 $29.09 $29.09 $29.00 $29.00 $27.71 661
2021-05-19 $28.94 $29.06 $28.92 $29.06 $27.77 775
2021-05-18 $28.94 $28.94 $28.94 $28.94 $27.66 344
2021-05-17 $28.90 $28.90 $28.80 $28.80 $27.52 953
2021-05-14 $28.86 $28.86 $28.80 $28.82 $27.54 1,637
2021-05-13 $28.46 $28.46 $28.46 $28.46 $27.20 254
2021-05-12 $28.50 $28.50 $28.50 $28.50 $27.24 226
2021-05-11 $28.86 $28.86 $28.77 $28.79 $27.51 1,352
2021-05-10 $29.56 $29.60 $29.42 $29.42 $28.11 2,115
2021-05-07 $29.40 $29.40 $29.34 $29.34 $28.04 764
2021-05-06 $29.22 $29.22 $29.14 $29.20 $27.90 1,518
2021-05-05 $29.05 $29.05 $28.90 $28.90 $27.62 500
2021-05-04 $28.84 $28.89 $28.84 $28.89 $27.61 623
2021-05-03 $28.77 $28.95 $28.77 $28.85 $27.57 5,538
2021-04-30 $29.00 $29.00 $28.94 $28.94 $27.66 677
2021-04-29 $29.35 $29.61 $29.35 $29.55 $28.24 3,083
2021-04-28 $29.19 $29.19 $29.19 $29.19 $27.90 197
2021-04-27 $29.09 $29.13 $29.09 $29.13 $27.84 229
2021-04-26 $29.15 $29.20 $29.15 $29.20 $27.91 825
2021-04-23 $29.15 $29.16 $29.15 $29.16 $27.86 763
2021-04-22 $28.82 $28.82 $28.75 $28.75 $27.47 778
2021-04-21 $28.82 $28.92 $28.79 $28.92 $27.64 751
2021-04-20 $29.10 $29.10 $28.79 $28.87 $27.59 2,241
2021-04-19 $28.93 $28.94 $28.73 $28.86 $27.58 6,842
2021-04-16 $28.98 $29.01 $28.86 $28.98 $27.69 2,118
2021-04-15 $28.94 $28.96 $28.89 $28.89 $27.61 1,459
2021-04-14 $28.86 $28.90 $28.80 $28.83 $27.55 1,423
2021-04-13 $28.51 $28.60 $28.51 $28.57 $27.30 722
2021-04-12 $28.48 $28.48 $28.28 $28.33 $27.07 750
2021-04-09 $28.62 $28.68 $28.59 $28.68 $27.41 717
2021-04-08 $28.82 $28.82 $28.67 $28.67 $27.40 3,285
2021-04-07 $28.19 $28.19 $27.94 $28.05 $26.80 3,089
2021-04-06 $28.74 $28.74 $28.64 $28.65 $27.37 1,024
2021-04-05 $28.67 $28.72 $28.62 $28.72 $27.45 2,382
2021-04-01 $28.64 $28.64 $28.42 $28.56 $27.29 2,244
2021-03-31 $28.17 $28.37 $28.17 $28.34 $27.08 3,827
2021-03-30 $28.58 $28.67 $28.51 $28.61 $27.34 2,138
2021-03-29 $28.39 $28.48 $28.33 $28.46 $27.20 8,284
2021-03-26 $28.04 $28.42 $27.93 $28.42 $27.16 6,895
2021-03-25 $27.77 $28.11 $27.67 $27.96 $26.72 10,917
2021-03-24 $27.51 $27.69 $27.43 $27.44 $26.22 3,010
2021-03-23 $28.16 $28.20 $28.15 $28.15 $26.90 2,196
2021-03-22 $28.60 $28.60 $28.44 $28.44 $27.18 1,593
2021-03-19 $28.63 $28.63 $28.46 $28.55 $27.28 2,083
2021-03-18 $28.79 $28.79 $28.67 $28.67 $27.39 466
2021-03-17 $28.64 $28.64 $28.64 $28.64 $27.36 222
2021-03-16 $28.57 $28.57 $28.52 $28.55 $27.28 574
2021-03-15 $28.41 $28.55 $28.41 $28.54 $27.27 2,264
2021-03-12 $28.42 $28.52 $28.28 $28.44 $27.18 4,017
2021-03-11 $28.60 $28.82 $28.60 $28.78 $27.50 10,985
2021-03-10 $28.45 $28.45 $28.23 $28.43 $27.16 7,274
2021-03-09 $28.62 $28.62 $28.18 $28.18 $26.93 1,945
2021-03-08 $27.98 $28.10 $27.96 $28.08 $26.83 2,332
2021-03-05 $28.26 $28.26 $28.16 $28.20 $26.95 1,065
2021-03-04 $28.40 $28.40 $28.16 $28.16 $26.91 1,696
2021-03-03 $28.30 $28.40 $28.26 $28.35 $27.09 3,519
2021-03-02 $28.10 $28.13 $28.09 $28.12 $26.87 5,484
2021-03-01 $28.33 $28.52 $28.28 $28.44 $27.18 7,880
2021-02-26 $28.25 $28.25 $27.99 $28.10 $26.86 7,150
2021-02-25 $28.86 $28.91 $28.65 $28.65 $27.38 1,672
2021-02-24 $28.96 $29.07 $28.73 $29.03 $27.74 8,841
2021-02-23 $29.42 $29.66 $29.42 $29.66 $28.34 2,197
2021-02-22 $28.78 $28.82 $28.77 $28.78 $27.50 3,352
2021-02-19 $29.06 $29.07 $29.04 $29.06 $27.77 6,752
2021-02-18 $28.90 $28.90 $28.72 $28.76 $27.48 3,308
2021-02-17 $29.00 $29.17 $29.00 $29.17 $27.87 3,965
2021-02-16 $29.00 $29.00 $28.75 $28.75 $27.47 3,859
2021-02-12 $28.52 $28.72 $28.52 $28.56 $27.29 9,513
2021-02-11 $28.31 $28.51 $28.31 $28.47 $27.21 1,377
2021-02-10 $28.20 $28.20 $27.89 $28.03 $26.79 5,930
2021-02-09 $27.85 $27.95 $27.84 $27.88 $26.64 5,699
2021-02-08 $27.82 $27.82 $27.73 $27.73 $26.50 7,517
2021-02-05 $27.64 $27.83 $27.64 $27.68 $26.45 6,912
2021-02-04 $27.16 $27.42 $27.16 $27.42 $26.20 2,691
2021-02-03 $27.30 $27.30 $27.30 $27.30 $26.09 371
2021-02-02 $27.38 $27.45 $27.24 $27.40 $26.19 5,230
2021-02-01 $26.92 $27.03 $26.85 $27.03 $25.83 8,407
2021-01-29 $26.86 $26.86 $26.65 $26.65 $25.47 5,824
2021-01-28 $27.08 $27.26 $27.08 $27.16 $25.95 3,089
2021-01-27 $27.40 $27.47 $27.31 $27.31 $26.10 3,777
2021-01-26 $27.78 $27.78 $27.78 $27.78 $26.55 1,252
2021-01-25 $27.96 $28.16 $27.93 $28.11 $26.86 3,099
2021-01-22 $27.62 $27.71 $27.62 $27.66 $26.43 906
2021-01-21 $28.21 $28.21 $28.07 $28.08 $26.83 3,180
2021-01-20 $28.08 $28.20 $28.08 $28.20 $26.95 2,231
2021-01-19 $28.02 $28.08 $27.93 $27.93 $26.69 6,705
2021-01-15 $27.19 $27.24 $27.19 $27.24 $26.03 574
2021-01-14 $27.15 $27.16 $27.15 $27.16 $25.95 555
2021-01-13 $27.24 $27.28 $27.17 $27.17 $25.96 712
2021-01-12 $27.18 $27.25 $27.15 $27.19 $25.98 1,376
2021-01-11 $26.90 $26.90 $26.85 $26.85 $25.66 2,292
2021-01-08 $27.04 $27.05 $26.98 $27.05 $25.85 1,817
2021-01-07 $26.76 $26.82 $26.75 $26.82 $25.63 2,423
2021-01-06 $26.67 $26.81 $26.53 $26.68 $25.50 3,308
2021-01-05 $26.86 $26.98 $26.86 $26.97 $25.77 1,222
2021-01-04 $26.54 $26.54 $26.34 $26.34 $25.17 3,014
2020-12-31 $26.09 $26.09 $26.00 $26.08 $24.92 911
2020-12-30 $26.29 $26.29 $26.28 $26.28 $25.11 701
2020-12-29 $25.82 $25.82 $25.69 $25.69 $24.55 2,455
2020-12-28 $25.81 $25.83 $25.74 $25.74 $24.60 670
2020-12-24 $25.57 $25.57 $25.51 $25.51 $24.38 769
2020-12-23 $25.25 $25.25 $25.25 $25.25 $24.13 420
2020-12-22 $25.00 $25.00 $25.00 $25.00 $23.89 364
2020-12-21 $25.20 $25.28 $25.20 $25.28 $24.16 261
2020-12-18 $25.44 $25.47 $25.44 $25.47 $24.34 856
2020-12-17 $25.47 $25.47 $25.47 $25.47 $24.34 471
2020-12-16 $25.44 $25.44 $25.44 $25.44 $24.31 55
2020-12-15 $25.31 $25.31 $25.31 $25.31 $24.19 113
2020-12-14 $25.54 $25.54 $25.39 $25.39 $24.27 2,763
2020-12-11 $25.86 $25.86 $25.79 $25.79 $24.11 3,070
2020-12-10 $25.90 $26.00 $25.90 $26.00 $24.31 305
2020-12-09 $25.79 $25.79 $25.79 $25.79 $24.11 1,848
2020-12-08 $25.71 $25.77 $25.69 $25.70 $24.03 1,119
2020-12-07 $25.73 $25.86 $25.73 $25.76 $24.09 1,772
2020-12-04 $25.96 $26.01 $25.96 $26.01 $24.32 3,225
2020-12-03 $25.86 $25.86 $25.67 $25.67 $24.00 1,032
2020-12-02 $25.64 $25.64 $25.64 $25.64 $23.97 79
2020-12-01 $25.71 $25.71 $25.68 $25.68 $24.01 345
2020-11-30 $25.31 $25.31 $25.31 $25.31 $23.67 180
2020-11-27 $25.94 $25.94 $25.94 $25.94 $24.25 43
2020-11-25 $25.97 $25.97 $25.97 $25.97 $24.28 72
2020-11-24 $25.90 $25.91 $25.90 $25.91 $24.23 339
2020-11-23 $25.45 $25.45 $25.45 $25.45 $23.80 220
2020-11-20 $25.83 $25.86 $25.83 $25.84 $24.16 604
2020-11-19 $25.70 $25.70 $25.66 $25.66 $23.99 185
2020-11-18 $25.63 $25.63 $25.63 $25.63 $23.96 75
2020-11-17 $25.67 $25.67 $25.67 $25.67 $24.00 165
2020-11-16 $25.48 $25.51 $25.46 $25.50 $23.84 310
2020-11-13 $25.13 $25.13 $25.13 $25.13 $23.50 110
2020-11-12 $24.84 $24.84 $24.84 $24.84 $23.22 130
2020-11-11 $24.99 $25.13 $24.97 $25.13 $23.50 150,301
2020-11-10 $25.15 $25.15 $25.15 $25.15 $23.51 100
2020-11-09 $24.66 $24.66 $24.66 $24.66 $23.05 250
2020-11-06 $24.19 $24.19 $24.19 $24.19 $22.62 64
2020-11-05 $24.36 $24.36 $24.36 $24.36 $22.78 64
2020-11-04 $23.94 $23.94 $23.94 $23.94 $22.39 80
2020-11-03 $23.33 $23.33 $23.33 $23.33 $21.81 43
2020-11-02 $22.76 $22.88 $22.76 $22.88 $21.40 623
2020-10-30 $22.62 $22.62 $22.62 $22.62 $21.15 130
2020-10-29 $22.92 $22.92 $22.92 $22.92 $21.43 290
2020-10-28 $22.85 $22.85 $22.85 $22.85 $21.37 203
2020-10-27 $23.08 $23.08 $23.08 $23.08 $21.58 97
2020-10-26 $23.23 $23.23 $23.23 $23.23 $21.72 23
2020-10-23 $23.29 $23.40 $23.29 $23.40 $21.88 632
2020-10-22 $23.27 $23.30 $23.27 $23.30 $21.79 1,010
2020-10-21 $23.13 $23.13 $23.13 $23.13 $21.63 249
2020-10-20 $23.09 $23.12 $23.09 $23.11 $21.61 1,105
2020-10-19 $22.95 $22.95 $22.95 $22.95 $21.46 489
2020-10-16 $22.93 $22.93 $22.93 $22.93 $21.44 352
2020-10-15 $22.99 $22.99 $22.88 $22.99 $21.50 1,270
2020-10-14 $23.37 $23.37 $23.37 $23.37 $21.85 82
2020-10-13 $23.48 $23.48 $23.48 $23.48 $21.95 13
2020-10-12 $23.55 $23.55 $23.55 $23.55 $22.01 3
2020-10-09 $23.55 $23.55 $23.43 $23.44 $21.92 845
2020-10-08 $23.63 $23.63 $23.63 $23.63 $22.09 312
2020-10-07 $23.57 $23.61 $23.57 $23.61 $22.08 403
2020-10-06 $23.47 $23.51 $23.42 $23.42 $21.90 1,241
2020-10-05 $23.31 $23.33 $23.31 $23.33 $21.81 330
2020-10-02 $23.20 $23.20 $23.20 $23.20 $21.69 170
2020-10-01 $23.13 $23.20 $23.13 $23.20 $21.69 170
2020-09-30 $23.00 $23.00 $23.00 $23.00 $21.50 46
2020-09-29 $22.90 $22.92 $22.90 $22.92 $21.43 268
2020-09-28 $22.94 $22.94 $22.94 $22.94 $21.45 64
2020-09-25 $22.82 $22.83 $22.82 $22.83 $21.35 264
2020-09-24 $22.85 $22.85 $22.85 $22.85 $21.36 33
2020-09-23 $23.00 $23.03 $22.97 $22.97 $21.48 743
2020-09-22 $23.01 $23.01 $23.01 $23.01 $21.51 128
2020-09-21 $23.13 $23.24 $23.13 $23.24 $21.73 221
2020-09-18 $23.74 $23.74 $23.74 $23.74 $22.20 218
2020-09-17 $23.86 $23.89 $23.86 $23.89 $22.34 216
2020-09-16 $24.08 $24.08 $24.00 $24.00 $22.44 720
2020-09-15 $24.20 $24.20 $24.04 $24.06 $22.50 2,431
2020-09-14 $23.78 $23.84 $23.78 $23.82 $22.27 446
2020-09-11 $23.60 $23.60 $23.60 $23.60 $22.06 78
2020-09-10 $23.57 $23.57 $23.42 $23.42 $21.90 623
2020-09-09 $23.85 $23.85 $23.85 $23.85 $22.30 402
2020-09-08 $23.63 $23.63 $23.50 $23.50 $21.97 936
2020-09-04 $23.85 $23.85 $23.84 $23.84 $22.29 520
2020-09-03 $23.99 $24.01 $23.99 $24.01 $22.45 302
2020-09-02 $24.13 $24.26 $24.10 $24.26 $22.68 895
2020-09-01 $24.08 $24.18 $24.08 $24.18 $22.61 504
2020-08-31 $24.04 $24.04 $24.04 $24.04 $22.48 127
2020-08-28 $24.23 $24.25 $24.23 $24.25 $22.67 605
2020-08-27 $23.74 $23.74 $23.74 $23.74 $22.20 208
2020-08-26 $23.97 $23.97 $23.97 $23.97 $22.41 460
2020-08-25 $24.01 $24.04 $23.97 $24.04 $22.48 1,565
2020-08-24 $23.90 $23.90 $23.90 $23.90 $22.35 304
2020-08-21 $23.48 $23.52 $23.48 $23.52 $21.99 300
2020-08-20 $23.28 $23.28 $23.28 $23.28 $21.77 204
2020-08-19 $23.42 $23.42 $23.42 $23.42 $21.90 335
2020-08-18 $23.59 $23.69 $23.59 $23.65 $22.11 939
2020-08-17 $23.83 $23.83 $23.75 $23.75 $22.21 684
2020-08-14 $23.58 $23.59 $23.58 $23.59 $22.06 444
2020-08-13 $23.65 $23.65 $23.59 $23.59 $22.06 711
2020-08-12 $23.65 $23.65 $23.59 $23.59 $22.06 218
2020-08-11 $23.13 $23.19 $23.07 $23.07 $21.57 892
2020-08-10 $22.81 $22.90 $22.81 $22.90 $21.41 468
2020-08-07 $22.73 $22.77 $22.73 $22.77 $21.29 1,017
2020-08-06 $23.03 $23.03 $23.03 $23.03 $21.53 121
2020-08-05 $23.10 $23.12 $23.10 $23.12 $21.62 503
2020-08-04 $23.07 $23.07 $23.07 $23.07 $21.57 133
2020-08-03 $22.64 $22.64 $22.64 $22.64 $21.17 1
2020-07-31 $22.55 $22.55 $22.37 $22.48 $21.02 1,699
2020-07-30 $22.50 $22.65 $22.50 $22.65 $21.18 923
2020-07-29 $22.65 $22.65 $22.65 $22.65 $21.18 334
2020-07-28 $22.44 $22.44 $22.44 $22.44 $20.98 332
2020-07-27 $22.50 $22.50 $22.35 $22.43 $20.97 302
2020-07-24 $22.43 $22.53 $22.43 $22.50 $21.04 1,498
2020-07-23 $22.76 $22.78 $22.63 $22.63 $21.16 511
2020-07-22 $22.81 $22.81 $22.71 $22.75 $21.27 470
2020-07-21 $23.25 $23.25 $23.06 $23.06 $21.56 1,917
2020-07-20 $22.88 $22.88 $22.88 $22.88 $21.39 375
2020-07-17 $23.05 $23.05 $22.91 $22.92 $21.43 926
2020-07-16 $22.84 $22.84 $22.81 $22.81 $21.33 615
2020-07-15 $23.52 $23.52 $23.29 $23.29 $21.78 600
2020-07-14 $23.47 $23.68 $23.47 $23.65 $22.11 449
2020-07-13 $23.61 $23.86 $23.54 $23.54 $22.01 1,900
2020-07-10 $23.50 $23.55 $23.45 $23.49 $21.96 900
2020-07-09 $23.79 $23.82 $23.67 $23.67 $22.13 900
2020-07-08 $23.85 $24.04 $23.85 $24.04 $22.48 993
2020-07-07 $23.83 $23.89 $23.75 $23.75 $22.21 1,527
2020-07-06 $24.17 $24.45 $24.17 $24.38 $22.80 10,033
2020-07-02 $23.27 $23.27 $23.27 $23.27 $21.76 416
2020-07-01 $22.66 $22.71 $22.61 $22.61 $21.14 920
2020-06-30 $22.55 $22.55 $22.49 $22.49 $21.03 560
2020-06-29 $22.51 $22.51 $22.51 $22.51 $21.05 319
2020-06-26 $22.76 $22.76 $22.76 $22.76 $21.28 700
2020-06-25 $22.68 $22.76 $22.67 $22.76 $21.28 779
2020-06-24 $22.60 $22.67 $22.60 $22.67 $21.19 128
2020-06-23 $22.93 $22.93 $22.85 $22.85 $21.37 528
2020-06-22 $22.66 $22.66 $22.66 $22.66 $21.18 59
2020-06-19 $22.34 $22.34 $22.34 $22.34 $20.88 49
2020-06-18 $22.40 $22.40 $22.40 $22.40 $20.94 98
2020-06-17 $22.23 $22.30 $22.23 $22.30 $20.85 280
2020-06-16 $21.98 $22.06 $21.98 $22.06 $20.63 2,140
2020-06-15 $21.73 $21.97 $21.73 $21.97 $20.54 498
2020-06-12 $22.01 $22.20 $22.01 $22.20 $20.76 431
2020-06-11 $21.74 $21.74 $21.74 $21.74 $20.33 337
2020-06-10 $22.90 $22.97 $22.85 $22.97 $21.23 1,530
2020-06-09 $23.07 $23.07 $23.07 $23.07 $21.32 408
2020-06-08 $22.70 $22.88 $22.69 $22.88 $21.15 2,558
2020-06-05 $22.70 $22.70 $22.70 $22.70 $20.98 754
2020-06-04 $22.02 $22.07 $21.98 $22.02 $20.36 491
2020-06-03 $22.00 $22.13 $21.99 $22.00 $20.33 5,657
2020-06-02 $21.63 $21.87 $21.63 $21.87 $20.22 629
2020-06-01 $21.00 $21.22 $21.00 $21.22 $19.61 994
2020-05-29 $20.32 $20.64 $20.32 $20.64 $19.08 766
2020-05-28 $20.49 $20.54 $20.44 $20.44 $18.89 1,505
2020-05-27 $20.44 $20.44 $20.33 $20.42 $18.87 1,683
2020-05-26 $20.93 $20.93 $20.72 $20.72 $19.16 3,195
2020-05-22 $20.48 $20.55 $20.40 $20.47 $18.92 1,793
2020-05-21 $21.75 $21.75 $21.46 $21.55 $19.91 1,524
2020-05-20 $22.32 $22.32 $22.32 $22.32 $20.63 110
2020-05-19 $22.11 $22.30 $22.09 $22.09 $20.42 1,548
2020-05-18 $21.94 $22.07 $21.94 $22.07 $20.40 409
2020-05-15 $21.35 $21.35 $21.35 $21.35 $19.73 10
2020-05-14 $21.51 $21.57 $21.49 $21.57 $19.94 903
2020-05-13 $21.60 $21.60 $21.60 $21.60 $19.97 0
2020-05-12 $21.82 $21.82 $21.82 $21.82 $20.17 39
2020-05-11 $22.01 $22.01 $22.01 $22.01 $20.34 45
2020-05-08 $21.61 $21.61 $21.61 $21.61 $19.98 1
2020-05-07 $21.68 $21.68 $21.61 $21.61 $19.98 351
2020-05-06 $21.53 $21.53 $21.53 $21.53 $19.90 0
2020-05-05 $21.36 $21.36 $21.36 $21.36 $19.74 2
2020-05-04 $21.08 $21.08 $21.08 $21.08 $19.49 62
2020-05-01 $21.49 $21.49 $21.08 $21.08 $19.49 372
2020-04-30 $21.89 $21.89 $21.89 $21.89 $20.23 341
2020-04-29 $22.13 $22.22 $22.13 $22.21 $20.53 486
2020-04-28 $22.10 $22.10 $21.99 $21.99 $20.32 345
2020-04-27 $21.88 $21.88 $21.88 $21.88 $20.22 129
2020-04-24 $21.65 $21.65 $21.65 $21.65 $20.01 19
2020-04-23 $21.62 $21.62 $21.62 $21.62 $19.98 16
2020-04-22 $21.28 $21.28 $21.28 $21.28 $19.67 0
2020-04-21 $21.33 $21.33 $21.28 $21.28 $19.67 355
2020-04-20 $22.18 $22.18 $22.18 $22.18 $20.50 47
2020-04-17 $21.69 $21.69 $21.69 $21.69 $20.04 1
2020-04-16 $21.61 $21.69 $21.61 $21.69 $20.04 1,009
2020-04-15 $21.62 $21.82 $21.62 $21.80 $20.15 2,922
2020-04-14 $22.09 $22.14 $22.09 $22.14 $20.47 183
2020-04-13 $21.68 $21.73 $21.59 $21.73 $20.08 1,441
2020-04-09 $21.76 $21.76 $21.76 $21.76 $20.11 10
2020-04-08 $21.48 $21.76 $21.48 $21.76 $20.11 195
2020-04-07 $21.78 $21.78 $21.52 $21.65 $20.01 1,937
2020-04-06 $21.26 $21.45 $21.01 $21.45 $19.83 921
2020-04-03 $20.57 $20.57 $20.55 $20.55 $18.99 267
2020-04-02 $20.38 $20.65 $20.33 $20.65 $19.09 1,170
2020-04-01 $20.41 $20.41 $20.01 $20.01 $18.49 143
2020-03-31 $20.78 $20.78 $20.48 $20.52 $18.97 655
2020-03-30 $20.27 $20.37 $20.27 $20.37 $18.83 1,128
2020-03-27 $20.01 $20.16 $19.75 $19.99 $18.47 1,258
2020-03-26 $20.89 $21.15 $20.89 $21.15 $19.55 226
2020-03-25 $20.39 $20.53 $20.27 $20.40 $18.86 989
2020-03-24 $19.75 $19.83 $19.38 $19.83 $18.33 2,677
2020-03-23 $19.01 $19.01 $18.77 $18.87 $17.44 700
2020-03-20 $19.63 $19.70 $19.30 $19.30 $17.84 7,878
2020-03-19 $19.00 $19.50 $19.00 $19.28 $17.82 1,106
2020-03-18 $19.80 $19.83 $19.73 $19.83 $18.33 1,928
2020-03-17 $20.24 $20.85 $20.24 $20.85 $19.27 5,942
2020-03-16 $19.89 $19.89 $19.65 $19.65 $18.17 2,326
2020-03-13 $21.11 $21.63 $21.11 $21.63 $19.99 285
2020-03-12 $21.00 $21.00 $20.48 $20.69 $19.12 2,233
2020-03-11 $22.59 $22.60 $22.41 $22.41 $20.71 3,397
2020-03-10 $23.00 $23.00 $23.00 $23.00 $21.26 476
2020-03-09 $22.49 $22.49 $22.35 $22.35 $20.66 3,396
2020-03-06 $23.35 $23.35 $23.14 $23.35 $21.58 2,602
2020-03-05 $23.74 $23.74 $23.60 $23.60 $21.81 520
2020-03-04 $23.43 $23.51 $23.43 $23.43 $21.66 949
2020-03-03 $23.33 $23.69 $23.33 $23.38 $21.61 1,395
2020-03-02 $23.28 $23.57 $23.26 $23.57 $21.79 3,449
2020-02-28 $23.58 $23.69 $23.16 $23.69 $21.89 5,414
2020-02-27 $23.88 $23.88 $23.68 $23.68 $21.89 9,507
2020-02-26 $23.96 $23.96 $23.96 $23.96 $22.15 396
2020-02-25 $24.04 $24.04 $23.66 $23.66 $21.87 3,840
2020-02-24 $23.77 $23.92 $23.77 $23.89 $22.08 168,841
2020-02-21 $24.51 $24.51 $24.51 $24.51 $22.66 66
2020-02-20 $24.54 $24.54 $24.54 $24.54 $22.69 1
2020-02-19 $24.82 $24.82 $24.82 $24.82 $22.94 27
2020-02-18 $24.76 $24.76 $24.76 $24.76 $22.88 220
2020-02-14 $24.96 $24.96 $24.94 $24.94 $23.05 518
2020-02-13 $24.89 $24.91 $24.82 $24.82 $22.94 674
2020-02-12 $25.01 $25.05 $25.01 $25.05 $23.15 452
2020-02-11 $24.78 $24.78 $24.69 $24.69 $22.82 1,031
2020-02-10 $24.49 $24.53 $24.49 $24.53 $22.67 1,188
2020-02-07 $24.49 $24.49 $24.44 $24.44 $22.59 252
2020-02-06 $24.59 $24.67 $24.58 $24.66 $22.79 930
2020-02-05 $24.36 $24.36 $24.36 $24.36 $22.51 148
2020-02-04 $24.39 $24.41 $24.25 $24.25 $22.41 1,159
2020-02-03 $23.91 $23.91 $23.86 $23.86 $22.05 230
2020-01-31 $23.77 $23.77 $23.58 $23.59 $21.80 2,765
2020-01-30 $23.92 $24.13 $23.76 $24.13 $22.30 6,260
2020-01-29 $24.52 $24.52 $24.36 $24.40 $22.56 309,837
2020-01-28 $24.13 $24.21 $24.13 $24.21 $22.37 2,615
2020-01-27 $24.26 $24.29 $24.08 $24.11 $22.29 3,980
2020-01-24 $25.45 $25.45 $25.10 $25.11 $23.21 659
2020-01-23 $25.18 $25.40 $25.17 $25.36 $23.44 1,985
2020-01-22 $25.59 $25.59 $25.59 $25.59 $23.66 52
2020-01-21 $25.55 $25.55 $25.55 $25.55 $23.61 120
2020-01-17 $26.60 $26.60 $26.57 $26.57 $24.56 441
2020-01-16 $26.54 $26.54 $26.51 $26.51 $24.50 1,756
2020-01-15 $26.31 $26.31 $26.26 $26.26 $24.27 623
2020-01-14 $26.38 $26.40 $26.31 $26.31 $24.32 918
2020-01-13 $26.13 $26.38 $26.13 $26.38 $24.38 1,520
2020-01-10 $26.04 $26.04 $26.02 $26.02 $24.05 862
2020-01-09 $25.87 $25.87 $25.87 $25.87 $23.91 26
2020-01-08 $25.71 $25.71 $25.59 $25.59 $23.65 616
2020-01-07 $25.56 $25.56 $25.51 $25.51 $23.58 688
2020-01-06 $25.51 $25.53 $25.51 $25.53 $23.60 402
2020-01-03 $25.55 $25.55 $25.55 $25.55 $23.62 370
2020-01-02 $25.86 $25.86 $25.86 $25.86 $23.90 164
2019-12-31 $25.26 $25.27 $25.26 $25.27 $23.36 426
2019-12-30 $25.34 $25.34 $25.18 $25.18 $23.27 1,172
2019-12-27 $25.24 $25.27 $25.20 $25.20 $23.29 1,580
2019-12-26 $24.99 $25.23 $24.99 $25.07 $23.17 14,099
2019-12-24 $25.03 $25.07 $24.93 $24.93 $23.04 2,628
2019-12-23 $24.88 $24.93 $24.88 $24.92 $23.03 1,090
2019-12-20 $25.00 $25.00 $24.97 $24.97 $23.08 461
2019-12-19 $24.82 $24.88 $24.82 $24.88 $23.00 465
2019-12-18 $25.14 $25.14 $25.04 $25.04 $23.14 1,439
2019-12-17 $25.10 $25.16 $25.10 $25.14 $23.24 871
2019-12-16 $25.09 $25.09 $25.02 $25.02 $23.12 548
2019-12-13 $24.93 $24.93 $24.88 $24.88 $22.99 502
2019-12-12 $24.58 $24.74 $24.58 $24.73 $22.86 1,432
2019-12-11 $24.15 $24.15 $24.15 $24.15 $22.32 323
2019-12-10 $24.34 $24.35 $24.34 $24.34 $22.12 561
2019-12-09 $24.40 $24.40 $24.40 $24.40 $22.18 128
2019-12-06 $24.63 $24.63 $24.59 $24.59 $22.35 117
2019-12-05 $24.32 $24.32 $24.32 $24.32 $22.11 96
2019-12-04 $24.28 $24.30 $24.28 $24.30 $22.09 419
2019-12-03 $24.21 $24.22 $24.21 $24.22 $22.01 1,439
2019-12-02 $24.42 $24.42 $24.35 $24.35 $22.13 706
2019-11-29 $24.47 $24.47 $24.47 $24.47 $22.24 322
2019-11-27 $24.84 $24.84 $24.84 $24.84 $22.58 254
2019-11-26 $24.81 $24.81 $24.81 $24.81 $22.55 459
2019-11-25 $24.90 $25.01 $24.90 $24.95 $22.68 1,683
2019-11-22 $24.45 $24.45 $24.45 $24.45 $22.22 577
2019-11-21 $24.45 $24.45 $24.45 $24.45 $22.22 413
2019-11-20 $24.53 $24.53 $24.53 $24.53 $22.30 285
2019-11-19 $24.79 $24.79 $24.71 $24.71 $22.46 641
2019-11-18 $24.47 $24.47 $24.39 $24.39 $22.17 461
2019-11-15 $24.26 $24.26 $24.26 $24.26 $22.05 302
2019-11-14 $24.26 $24.26 $24.22 $24.24 $22.03 722
2019-11-13 $24.36 $24.36 $24.36 $24.36 $22.14 388
2019-11-12 $24.86 $24.86 $24.79 $24.79 $22.53 644
2019-11-11 $25.01 $25.01 $25.00 $25.00 $22.72 1,885
2019-11-08 $25.46 $25.46 $25.46 $25.46 $23.14 1,174
2019-11-07 $25.73 $25.79 $25.66 $25.66 $23.32 3,017
2019-11-06 $25.59 $25.63 $25.50 $25.50 $23.18 4,478
2019-11-05 $25.46 $25.46 $25.42 $25.42 $23.10 545
2019-11-04 $25.26 $25.41 $25.26 $25.37 $23.06 4,202
2019-11-01 $25.00 $25.00 $25.00 $25.00 $22.72 491
2019-10-31 $24.70 $24.70 $24.66 $24.70 $22.45 503
2019-10-30 $24.49 $24.60 $24.49 $24.60 $22.36 704
2019-10-29 $24.56 $24.57 $24.55 $24.55 $22.31 834
2019-10-28 $24.61 $24.70 $24.61 $24.70 $22.45 1,272
2019-10-25 $24.30 $24.32 $24.30 $24.32 $22.10 136
2019-10-24 $24.16 $24.27 $24.16 $24.27 $22.06 392
2019-10-23 $23.98 $24.06 $23.98 $24.06 $21.87 1,736
2019-10-22 $24.16 $24.24 $24.16 $24.21 $22.00 2,146
2019-10-21 $24.12 $24.17 $24.06 $24.17 $21.97 2,966
2019-10-18 $24.03 $24.04 $24.00 $24.01 $21.82 1,212
2019-10-17 $24.27 $24.27 $24.16 $24.21 $22.01 1,639
2019-10-16 $24.05 $24.14 $24.05 $24.12 $21.92 750
2019-10-15 $23.84 $23.94 $23.84 $23.94 $21.76 2,675
2019-10-14 $23.87 $23.87 $23.87 $23.87 $21.70 269
2019-10-11 $23.89 $23.92 $23.85 $23.87 $21.70 1,585
2019-10-10 $23.39 $23.39 $23.33 $23.36 $21.23 2,239
2019-10-09 $23.33 $23.33 $23.28 $23.28 $21.16 463
2019-10-08 $23.41 $23.41 $23.34 $23.34 $21.21 904
2019-10-07 $23.50 $23.52 $23.48 $23.50 $21.36 599
2019-10-04 $23.42 $23.58 $23.42 $23.58 $21.43 376
2019-10-03 $23.86 $23.88 $23.86 $23.88 $21.71 331
2019-10-02 $23.60 $23.62 $23.60 $23.62 $21.46 312
2019-10-01 $23.32 $23.36 $23.32 $23.36 $21.23 228
2019-09-30 $23.71 $23.71 $23.68 $23.68 $21.52 324
2019-09-27 $23.63 $23.63 $23.56 $23.58 $21.43 326
2019-09-26 $23.64 $23.66 $23.64 $23.66 $21.50 307
2019-09-25 $23.66 $23.77 $23.66 $23.77 $21.61 570
2019-09-24 $23.88 $23.89 $23.85 $23.85 $21.68 1,148
2019-09-23 $23.96 $23.96 $23.89 $23.95 $21.77 591
2019-09-20 $24.09 $24.09 $24.02 $24.04 $21.85 758
2019-09-19 $24.18 $24.22 $24.17 $24.22 $22.01 1,348
2019-09-18 $24.39 $24.45 $24.21 $24.45 $22.22 7,597
2019-09-17 $24.56 $24.68 $24.56 $24.68 $22.43 688
2019-09-16 $24.78 $24.85 $24.78 $24.85 $22.59 564
2019-09-13 $25.17 $25.17 $25.14 $25.14 $22.85 400
2019-09-12 $24.88 $24.92 $24.88 $24.92 $22.65 706
2019-09-11 $24.91 $24.92 $24.91 $24.92 $22.65 731
2019-09-10 $24.76 $24.76 $24.76 $24.76 $22.50 291
2019-09-09 $24.69 $24.69 $24.69 $24.69 $22.44 25
2019-09-06 $24.57 $24.70 $24.57 $24.70 $22.45 252
2019-09-05 $24.51 $24.51 $24.51 $24.51 $22.28 160
2019-09-04 $24.44 $24.44 $24.44 $24.44 $22.21 100
2019-09-03 $23.45 $23.47 $23.45 $23.47 $21.33 1,174
2019-08-30 $23.81 $23.81 $23.62 $23.62 $21.46 487
2019-08-29 $24.04 $24.04 $23.98 $23.99 $21.80 317
2019-08-28 $23.92 $23.93 $23.92 $23.93 $21.75 434
2019-08-27 $24.05 $24.05 $23.91 $23.91 $21.74 213
2019-08-26 $24.00 $24.00 $23.88 $23.88 $21.71 332
2019-08-23 $23.82 $23.82 $23.82 $23.82 $21.65 150
2019-08-22 $24.32 $24.32 $24.30 $24.30 $22.09 225
2019-08-21 $24.66 $24.66 $24.66 $24.66 $22.42 82
2019-08-20 $24.54 $24.54 $24.52 $24.54 $22.31 367
2019-08-19 $24.58 $24.62 $24.58 $24.62 $22.38 286
2019-08-16 $24.03 $24.03 $24.03 $24.03 $21.85 139
2019-08-15 $23.47 $23.47 $23.47 $23.47 $21.33 385
2019-08-14 $22.95 $22.95 $22.94 $22.95 $20.86 619
2019-08-13 $23.48 $23.51 $23.48 $23.51 $21.37 758
2019-08-12 $23.27 $23.27 $23.27 $23.27 $21.15 600
2019-08-09 $24.09 $24.09 $24.06 $24.06 $21.87 402
2019-08-08 $24.48 $24.48 $24.48 $24.48 $22.25 351
2019-08-07 $23.89 $24.20 $23.89 $24.20 $22.00 517
2019-08-06 $24.03 $24.03 $23.96 $24.00 $21.81 2,901
2019-08-05 $24.00 $24.00 $23.74 $23.74 $21.58 1,004
2019-08-02 $24.97 $24.97 $24.95 $24.95 $22.68 516
2019-08-01 $25.50 $25.50 $24.97 $24.97 $22.70 697
2019-07-31 $25.75 $25.75 $25.75 $25.75 $23.40 221
2019-07-30 $26.14 $26.16 $26.14 $26.16 $23.77 263
2019-07-29 $26.38 $26.38 $26.35 $26.35 $23.95 661
2019-07-26 $26.72 $26.72 $26.72 $26.72 $24.28 87
2019-07-25 $26.82 $26.82 $26.82 $26.82 $24.38 50
2019-07-24 $27.09 $27.10 $27.09 $27.10 $24.63 237
2019-07-23 $27.17 $27.17 $27.17 $27.17 $24.69 407
2019-07-22 $27.02 $27.02 $27.02 $27.02 $24.56 279
2019-07-19 $27.37 $27.37 $27.36 $27.36 $24.87 1,976
2019-07-18 $27.13 $27.17 $27.12 $27.12 $24.65 3,059
2019-07-17 $27.00 $27.00 $27.00 $27.00 $24.54 177
2019-07-16 $27.09 $27.09 $27.09 $27.09 $24.62 162
2019-07-15 $27.03 $27.03 $27.00 $27.02 $24.56 1,259
2019-07-12 $26.96 $27.02 $26.96 $26.97 $24.52 1,116
2019-07-11 $26.82 $26.82 $26.82 $26.82 $24.38 391
2019-07-10 $26.86 $26.87 $26.83 $26.83 $24.38 1,261
2019-07-09 $26.79 $26.79 $26.79 $26.79 $24.35 139
2019-07-08 $26.97 $27.07 $26.96 $27.07 $24.60 1,433
2019-07-05 $27.23 $27.23 $27.23 $27.23 $24.75 37
2019-07-03 $27.39 $27.39 $27.39 $27.39 $24.90 545
2019-07-02 $27.18 $27.31 $27.18 $27.24 $24.76 7,346
2019-07-01 $27.12 $27.12 $26.97 $26.97 $24.51 2,347
2019-06-28 $26.75 $26.75 $26.75 $26.75 $24.31 23
2019-06-27 $26.77 $26.87 $26.77 $26.87 $24.42 1,216
2019-06-26 $26.59 $26.59 $26.59 $26.59 $24.16 221
2019-06-25 $26.46 $26.46 $26.42 $26.42 $24.01 452
2019-06-24 $26.63 $26.63 $26.63 $26.63 $24.21 385
2019-06-21 $26.55 $26.56 $26.55 $26.56 $24.14 287
2019-06-20 $26.78 $26.78 $26.78 $26.78 $24.34 160
2019-06-19 $26.49 $26.49 $26.49 $26.49 $24.08 124
2019-06-18 $26.11 $26.11 $26.08 $26.08 $23.71 223
2019-06-17 $25.39 $25.39 $25.39 $25.39 $23.08 280
2019-06-14 $25.29 $25.29 $25.25 $25.25 $22.95 1,244
2019-06-13 $25.45 $25.45 $25.45 $25.45 $23.13 85
2019-06-12 $25.40 $25.40 $25.40 $25.40 $23.08 106
2019-06-11 $26.01 $26.01 $26.01 $26.01 $23.64 199
2019-06-10 $26.18 $26.18 $26.13 $26.13 $23.44 120
2019-06-07 $25.73 $25.80 $25.73 $25.73 $23.07 540
2019-06-06 $25.57 $25.57 $25.56 $25.56 $22.92 307
2019-06-05 $25.44 $25.45 $25.44 $25.45 $22.83 282
2019-06-04 $25.16 $25.38 $25.16 $25.38 $22.77 282
2019-06-03 $25.29 $25.29 $25.29 $25.29 $22.68 260
2019-05-31 $25.30 $25.36 $25.30 $25.36 $22.74 270
2019-05-30 $25.57 $25.57 $25.57 $25.57 $22.94 46
2019-05-29 $25.85 $25.91 $25.82 $25.91 $23.23 406
2019-05-28 $25.83 $25.83 $25.83 $25.83 $23.17 3
2019-05-24 $25.67 $25.69 $25.67 $25.69 $23.04 487
2019-05-23 $25.72 $25.72 $25.69 $25.69 $23.04 184
2019-05-22 $25.93 $26.00 $25.93 $26.00 $23.31 176
2019-05-21 $25.78 $25.81 $25.78 $25.81 $23.15 802
2019-05-20 $25.67 $25.71 $25.67 $25.71 $23.05 106
2019-05-17 $25.84 $25.84 $25.84 $25.84 $23.18 72
2019-05-16 $26.22 $26.22 $26.22 $26.22 $23.52 24
2019-05-15 $26.08 $26.11 $26.07 $26.11 $23.41 499
2019-05-14 $25.91 $26.00 $25.91 $25.91 $23.24 606
2019-05-13 $25.77 $25.77 $25.61 $25.64 $22.99 505
2019-05-10 $26.32 $26.32 $26.31 $26.31 $23.60 225
2019-05-09 $25.97 $26.18 $25.91 $26.18 $23.48 852
2019-05-08 $26.62 $26.69 $26.62 $26.69 $23.94 866
2019-05-07 $26.79 $26.79 $26.64 $26.75 $23.99 919
2019-05-06 $26.87 $27.14 $26.87 $27.14 $24.34 1,653
2019-05-03 $27.82 $27.85 $27.82 $27.85 $24.98 511
2019-05-02 $27.29 $27.43 $27.29 $27.43 $24.60 11,560
2019-05-01 $27.22 $27.27 $27.07 $27.07 $24.28 2,484
2019-04-30 $27.13 $27.20 $27.13 $27.20 $24.39 1,213
2019-04-29 $27.24 $27.24 $27.24 $27.24 $24.43 128
2019-04-26 $27.09 $27.23 $27.09 $27.23 $24.42 4,593
2019-04-25 $27.07 $27.11 $27.00 $27.00 $24.21 4,976
2019-04-24 $27.35 $27.35 $27.20 $27.20 $24.39 600
2019-04-23 $27.32 $27.46 $27.32 $27.46 $24.62 299
2019-04-22 $27.24 $27.24 $27.24 $27.24 $24.43 211
2019-04-18 $27.40 $27.40 $27.35 $27.35 $24.53 198
2019-04-17 $27.27 $27.28 $27.27 $27.28 $24.46 1,161
2019-04-16 $27.30 $27.34 $27.30 $27.34 $24.52 225
2019-04-15 $27.41 $27.49 $27.30 $27.30 $24.48 2,860
2019-04-12 $27.55 $27.55 $27.52 $27.54 $24.69 360
2019-04-11 $27.35 $27.35 $27.33 $27.33 $24.51 477
2019-04-10 $27.51 $27.60 $27.51 $27.60 $24.75 1,070
2019-04-09 $27.53 $27.54 $27.53 $27.54 $24.70 124
2019-04-08 $27.65 $27.65 $27.65 $27.65 $24.79 257
2019-04-05 $27.94 $27.94 $27.91 $27.91 $25.03 196
2019-04-04 $27.73 $27.73 $27.73 $27.73 $24.87 107
2019-04-03 $27.72 $27.76 $27.72 $27.72 $24.86 2,115
2019-04-02 $27.56 $27.56 $27.52 $27.52 $24.68 1,435
2019-04-01 $27.32 $27.39 $27.31 $27.39 $24.56 964
2019-03-29 $26.94 $26.96 $26.94 $26.96 $24.18 807
2019-03-28 $26.60 $26.60 $26.60 $26.60 $23.86 127
2019-03-27 $26.41 $26.48 $26.34 $26.42 $23.69 1,275
2019-03-26 $26.42 $26.42 $26.42 $26.42 $23.69 301
2019-03-25 $26.26 $26.30 $26.26 $26.30 $23.59 616
2019-03-22 $26.25 $26.25 $26.25 $26.25 $23.54 179
2019-03-21 $26.44 $26.59 $26.44 $26.59 $23.84 1,916
2019-03-20 $26.49 $26.66 $26.49 $26.66 $23.91 2,519
2019-03-19 $26.80 $26.80 $26.73 $26.73 $23.97 228
2019-03-18 $26.69 $26.72 $26.69 $26.72 $23.96 423
2019-03-15 $26.45 $26.45 $26.45 $26.45 $23.72 88
2019-03-14 $26.29 $26.34 $26.26 $26.32 $23.60 11,773
2019-03-13 $26.51 $26.57 $26.43 $26.43 $23.70 779
2019-03-12 $26.49 $26.49 $26.43 $26.43 $23.70 665
2019-03-11 $26.25 $26.35 $26.25 $26.30 $23.59 1,546
2019-03-08 $25.82 $25.86 $25.80 $25.86 $23.19 471
2019-03-07 $26.15 $26.20 $26.09 $26.09 $23.40 557
2019-03-06 $26.45 $26.45 $26.45 $26.45 $23.73 121
2019-03-05 $26.53 $26.54 $26.53 $26.54 $23.80 242
2019-03-04 $26.35 $26.49 $26.35 $26.49 $23.75 739
2019-03-01 $26.48 $26.53 $26.48 $26.53 $23.79 356
2019-02-28 $26.45 $26.45 $26.40 $26.40 $23.67 200
2019-02-27 $26.50 $26.50 $26.50 $26.50 $23.76 188
2019-02-26 $26.53 $26.57 $26.51 $26.57 $23.83 819
2019-02-25 $26.79 $26.79 $26.70 $26.72 $23.96 686
2019-02-22 $26.78 $26.78 $26.70 $26.70 $23.95 713
2019-02-21 $26.41 $26.43 $26.41 $26.43 $23.70 202
2019-02-20 $26.42 $26.42 $26.33 $26.33 $23.61 237
2019-02-19 $26.01 $26.13 $26.01 $26.13 $23.44 227
2019-02-15 $25.78 $25.81 $25.78 $25.81 $23.15 133
2019-02-14 $25.98 $25.98 $25.98 $25.98 $23.30 165
2019-02-13 $25.96 $25.96 $25.93 $25.93 $23.26 240
2019-02-12 $25.91 $25.91 $25.63 $25.63 $22.99 1,096
2019-02-11 $25.54 $25.54 $25.54 $25.54 $22.91 713
2019-02-08 $25.27 $25.46 $25.27 $25.46 $22.83 1,982
2019-02-07 $25.13 $25.13 $25.13 $25.13 $22.54 319
2019-02-06 $25.50 $25.50 $25.38 $25.38 $22.76 2,066
2019-02-05 $25.60 $25.60 $25.60 $25.60 $22.96 12
2019-02-04 $25.34 $25.34 $25.34 $25.34 $22.73 227
2019-02-01 $24.99 $24.99 $24.99 $24.99 $22.41 145
2019-01-31 $25.30 $25.30 $25.30 $25.30 $22.69 147
2019-01-30 $24.78 $25.04 $24.78 $25.04 $22.46 215
2019-01-29 $24.80 $24.80 $24.80 $24.80 $22.24 225
2019-01-28 $24.71 $24.74 $24.68 $24.74 $22.19 693
2019-01-25 $24.93 $24.93 $24.93 $24.93 $22.36 10
2019-01-24 $24.51 $24.59 $24.51 $24.57 $22.04 959
2019-01-23 $24.37 $24.42 $24.37 $24.42 $21.90 241
2019-01-22 $24.35 $24.38 $24.29 $24.29 $21.78 691
2019-01-18 $24.63 $24.64 $24.63 $24.64 $22.10 102
2019-01-17 $24.40 $24.55 $24.32 $24.48 $21.95 1,419
2019-01-16 $24.52 $24.52 $24.52 $24.52 $21.99 12
2019-01-15 $24.22 $24.22 $24.20 $24.20 $21.70 234
2019-01-14 $23.85 $24.07 $23.84 $23.98 $21.51 1,255
2019-01-11 $24.11 $24.11 $24.06 $24.09 $21.60 1,392
2019-01-10 $24.02 $24.23 $24.02 $24.23 $21.73 290
2019-01-09 $23.97 $24.01 $23.97 $24.01 $21.53 313
2019-01-08 $23.61 $23.66 $23.61 $23.66 $21.21 239
2019-01-07 $23.44 $23.44 $23.44 $23.44 $21.02 82
2019-01-04 $23.33 $23.35 $23.33 $23.35 $20.94 843
2019-01-03 $22.77 $22.85 $22.65 $22.65 $20.32 13,182
2019-01-02 $22.97 $22.97 $22.97 $22.97 $20.60 247
2018-12-31 $23.21 $23.21 $23.21 $23.21 $20.82 146
2018-12-28 $23.25 $23.25 $23.25 $23.25 $20.85 144
2018-12-27 $23.12 $23.12 $23.12 $23.12 $20.73 4
2018-12-26 $23.06 $23.23 $23.05 $23.23 $20.83 883
2018-12-24 $23.07 $23.07 $22.98 $22.98 $20.61 234
2018-12-21 $23.09 $23.09 $23.06 $23.06 $20.68 535
2018-12-20 $23.21 $23.21 $23.21 $23.21 $20.81 47
2018-12-19 $23.82 $23.91 $23.44 $23.50 $20.89 786
2018-12-18 $23.67 $23.67 $23.67 $23.67 $21.04 3
2018-12-17 $23.67 $23.67 $23.67 $23.67 $21.04 393
2018-12-14 $24.00 $24.00 $24.00 $24.00 $21.33 40
2018-12-13 $24.00 $24.00 $24.00 $24.00 $21.34 65
2018-12-12 $23.97 $23.97 $23.97 $23.97 $21.30 21
2018-12-11 $23.48 $23.51 $23.48 $23.51 $20.90 679
2018-12-10 $23.37 $23.42 $23.37 $23.42 $20.81 440
2018-12-07 $23.75 $23.75 $23.55 $23.55 $20.93 507
2018-12-06 $23.79 $23.79 $23.79 $23.79 $21.15 452
2018-12-04 $24.15 $24.15 $24.15 $24.15 $21.47 127
2018-12-03 $24.39 $24.39 $24.39 $24.39 $21.68 222
2018-11-30 $23.79 $23.81 $23.79 $23.79 $21.15 509
2018-11-29 $23.80 $23.80 $23.80 $23.80 $21.16 472
2018-11-28 $23.93 $23.93 $23.93 $23.93 $21.27 32
2018-11-27 $23.93 $23.93 $23.93 $23.93 $21.27 77
2018-11-26 $23.79 $23.93 $23.79 $23.93 $21.27 569
2018-11-23 $23.41 $23.41 $23.41 $23.41 $20.81 155
2018-11-21 $23.41 $23.41 $23.41 $23.41 $20.81 155
2018-11-20 $23.17 $23.17 $23.14 $23.14 $20.57 493
2018-11-19 $23.62 $23.62 $23.56 $23.56 $20.94 416
2018-11-16 $23.67 $23.70 $23.67 $23.70 $21.06 651
2018-11-15 $23.48 $23.48 $23.48 $23.48 $20.87 294,206
2018-11-14 $23.34 $23.34 $23.16 $23.17 $20.60 1,651
2018-11-13 $23.08 $23.08 $23.08 $23.08 $20.52 100
2018-11-12 $22.81 $22.92 $22.75 $22.76 $20.23 23,460
2018-11-09 $22.74 $22.74 $22.74 $22.74 $20.21 1,495
2018-11-08 $23.22 $23.23 $23.06 $23.11 $20.54 2,733
2018-11-07 $23.18 $23.18 $23.18 $23.18 $20.61 156
2018-11-06 $23.18 $23.18 $23.18 $23.18 $20.61 246
2018-11-05 $23.17 $23.18 $23.17 $23.18 $20.61 339
2018-11-02 $23.52 $23.71 $23.13 $23.33 $20.74 13,575
2018-11-01 $22.87 $22.91 $22.87 $22.89 $20.35 1,166
2018-10-31 $22.09 $22.09 $22.09 $22.09 $19.64 0
2018-10-30 $21.99 $22.09 $21.99 $22.09 $19.64 22,300
2018-10-29 $22.04 $22.05 $22.04 $22.05 $19.60 435
2018-10-26 $22.28 $22.28 $22.28 $22.28 $19.80 125
2018-10-25 $22.51 $22.51 $22.51 $22.51 $20.01 122
2018-10-24 $22.66 $22.66 $22.66 $22.66 $20.14 10
2018-10-23 $22.66 $22.66 $22.66 $22.66 $20.14 1,000
2018-10-22 $23.37 $23.37 $23.37 $23.37 $20.77 22,000
2018-10-19 $22.98 $22.98 $22.98 $22.98 $20.43 0
2018-10-18 $22.98 $22.98 $22.98 $22.98 $20.43 1
2018-10-17 $22.98 $22.98 $22.98 $22.98 $20.43 200
2018-10-16 $23.09 $23.09 $23.09 $23.09 $20.53 200
2018-10-15 $22.94 $23.02 $22.94 $22.99 $20.44 974
2018-10-12 $23.20 $23.20 $23.20 $23.20 $20.62 100
2018-10-11 $23.67 $23.67 $23.67 $23.67 $21.04 2
2018-10-10 $23.67 $23.67 $23.67 $23.67 $21.04 36
2018-10-09 $23.67 $23.67 $23.67 $23.67 $21.04 100
2018-10-08 $23.92 $23.92 $23.92 $23.92 $21.26 33
2018-10-05 $23.92 $23.92 $23.92 $23.92 $21.26 0
2018-10-04 $23.92 $23.92 $23.92 $23.92 $21.26 100
2018-10-03 $24.37 $24.37 $24.37 $24.37 $21.66 102
2018-10-02 $25.22 $25.22 $25.22 $25.22 $22.42 59
2018-10-01 $25.22 $25.22 $25.22 $25.22 $22.42 140
2018-09-28 $25.22 $25.22 $25.22 $25.22 $22.42 0
2018-09-27 $25.22 $25.22 $25.22 $25.22 $22.42 100
2018-09-26 $23.85 $23.85 $23.85 $23.85 $21.20 0
2018-09-25 $23.85 $23.85 $23.85 $23.85 $21.20 100
2018-09-24 $23.85 $23.85 $23.85 $23.85 $21.20 0
2018-09-21 $23.85 $23.85 $23.85 $23.85 $21.20 0
2018-09-20 $23.85 $23.85 $23.85 $23.85 $21.20 0
2018-09-19 $23.85 $23.85 $23.85 $23.85 $21.20 114
2018-09-18 $23.85 $23.85 $23.85 $23.85 $21.20 41
2018-09-17 $23.85 $23.85 $23.85 $23.85 $21.20 19
2018-09-14 $23.85 $23.85 $23.85 $23.85 $21.20 31
2018-09-13 $23.85 $23.85 $23.85 $23.85 $21.20 0
2018-09-12 $23.85 $23.85 $23.85 $23.85 $21.20 1
2018-09-11 $23.85 $23.85 $23.85 $23.85 $21.20 3
2018-09-10 $23.83 $23.85 $23.83 $23.85 $21.20 300
2018-09-07 $24.38 $24.38 $24.38 $24.38 $21.68 27
2018-09-06 $24.38 $24.38 $24.38 $24.38 $21.68 200
2018-09-05 $24.58 $24.58 $24.58 $24.58 $21.85 100
2018-09-04 $25.23 $25.23 $25.23 $25.23 $22.43 0
2018-08-31 $25.23 $25.23 $25.23 $25.23 $22.43 0
2018-08-30 $25.23 $25.23 $25.23 $25.23 $22.43 143
2018-08-29 $25.23 $25.23 $25.23 $25.23 $22.43 3
2018-08-28 $25.17 $25.23 $25.17 $25.23 $22.43 366
2018-08-27 $25.40 $25.40 $25.40 $25.40 $22.58 301
2018-08-24 $25.32 $25.32 $25.32 $25.32 $22.51 0
2018-08-23 $25.32 $25.32 $25.32 $25.32 $22.51 0
2018-08-22 $25.32 $25.32 $25.32 $25.32 $22.51 10
2018-08-21 $25.32 $25.32 $25.32 $25.32 $22.51 200
2018-08-20 $24.93 $24.93 $24.93 $24.93 $22.16 0
2018-08-17 $24.93 $24.93 $24.93 $24.93 $22.16 301
2018-08-16 $24.80 $24.80 $24.80 $24.80 $22.05 300
2018-08-15 $24.69 $24.69 $24.66 $24.66 $21.92 643
2018-08-14 $25.25 $25.25 $25.24 $25.24 $22.44 715
2018-08-13 $25.22 $25.22 $25.22 $25.22 $22.42 303
2018-08-10 $25.64 $25.64 $25.64 $25.64 $22.79 60
2018-08-09 $25.64 $25.64 $25.64 $25.64 $22.79 100
2018-08-08 $25.39 $25.39 $25.39 $25.39 $22.57 101
2018-08-07 $25.75 $25.75 $25.75 $25.75 $22.89 0
2018-08-06 $25.75 $25.75 $25.75 $25.75 $22.89 2
2018-08-03 $25.75 $25.75 $25.75 $25.75 $22.89 85
2018-08-02 $25.75 $25.75 $25.75 $25.75 $22.89 0
2018-08-01 $25.75 $25.75 $25.75 $25.75 $22.89 10
2018-07-31 $25.75 $25.75 $25.75 $25.75 $22.89 0
2018-07-30 $25.78 $25.82 $25.75 $25.75 $22.89 2,300
2018-07-27 $25.80 $25.80 $25.80 $25.80 $22.93 30
2018-07-26 $25.80 $25.80 $25.80 $25.80 $22.93 0
2018-07-25 $25.80 $25.80 $25.80 $25.80 $22.93 200
2018-07-24 $25.73 $25.79 $25.73 $25.79 $22.93 200
2018-07-23 $25.38 $25.38 $25.38 $25.38 $22.56 0
2018-07-20 $25.38 $25.38 $25.38 $25.38 $22.56 0
2018-07-19 $25.38 $25.38 $25.38 $25.38 $22.56 0
2018-07-18 $25.38 $25.38 $25.38 $25.38 $22.56 300
2018-07-17 $25.53 $25.53 $25.53 $25.53 $22.69 39,523
2018-07-16 $25.50 $25.50 $25.50 $25.50 $22.67 5,088
2018-07-13 $25.40 $25.40 $25.40 $25.40 $22.58 0
2018-07-12 $25.29 $25.40 $25.29 $25.40 $22.58 1,486
2018-07-11 $25.40 $25.40 $25.24 $25.30 $22.49 1,294
2018-07-10 $25.64 $25.64 $25.53 $25.53 $22.69 1,022
2018-07-09 $25.61 $25.65 $25.61 $25.65 $22.80 520
2018-07-06 $25.39 $25.39 $25.37 $25.37 $22.55 4,070
2018-07-05 $25.21 $25.21 $25.21 $25.21 $22.41 5
2018-07-03 $25.24 $25.24 $25.19 $25.21 $22.41 3,218
2018-07-02 $25.42 $25.42 $25.42 $25.42 $22.60 2
2018-06-29 $25.42 $25.42 $25.42 $25.42 $22.60 213
2018-06-28 $25.43 $25.43 $25.43 $25.43 $22.61 38
2018-06-27 $25.43 $25.43 $25.43 $25.43 $22.61 67
2018-06-26 $25.43 $25.43 $25.43 $25.43 $22.61 56
2018-06-25 $25.43 $25.43 $25.43 $25.43 $22.61 600
2018-06-22 $27.39 $27.39 $27.39 $27.39 $24.35 0
2018-06-21 $27.39 $27.39 $27.39 $27.39 $24.35 2
2018-06-20 $27.39 $27.39 $27.39 $27.39 $24.35 133
2018-06-19 $27.39 $27.39 $27.39 $27.39 $24.00 40
2018-06-18 $27.39 $27.39 $27.39 $27.39 $24.00 36
2018-06-15 $27.39 $27.39 $27.39 $27.39 $24.00 2
2018-06-14 $27.39 $27.39 $27.39 $27.39 $24.00 0
2018-06-13 $27.39 $27.39 $27.39 $27.39 $24.00 40
2018-06-12 $27.39 $27.39 $27.39 $27.39 $24.00 36
2018-06-11 $27.39 $27.39 $27.39 $27.39 $24.00 0
2018-06-08 $27.39 $27.39 $27.39 $27.39 $24.00 0
2018-06-07 $27.39 $27.39 $27.39 $27.39 $24.00 2
2018-06-06 $27.39 $27.39 $27.39 $27.39 $24.00 0
2018-06-05 $27.39 $27.39 $27.39 $27.39 $24.00 73
2018-06-04 $27.39 $27.39 $27.39 $27.39 $24.00 300
2018-06-01 $26.96 $26.96 $26.96 $26.96 $23.62 0
2018-05-31 $26.96 $26.96 $26.96 $26.96 $23.62 0
2018-05-30 $27.01 $27.01 $26.96 $26.96 $23.62 200
2018-05-29 $26.89 $26.89 $26.85 $26.85 $23.53 1,953
2018-05-25 $27.16 $27.16 $27.16 $27.16 $23.80 0
2018-05-24 $27.16 $27.16 $27.16 $27.16 $23.80 40
2018-05-23 $27.20 $27.20 $27.16 $27.16 $23.80 290
2018-05-22 $27.51 $27.51 $27.51 $27.51 $24.11 0
2018-05-21 $27.50 $27.51 $27.50 $27.51 $24.11 7,765
2018-05-18 $27.04 $27.04 $27.04 $27.04 $23.70 0
2018-05-17 $27.04 $27.04 $27.04 $27.04 $23.70 986
2018-05-16 $27.14 $27.14 $27.14 $27.14 $23.78 85
2018-05-15 $27.14 $27.14 $27.14 $27.14 $23.78 25
2018-05-14 $27.14 $27.14 $27.14 $27.14 $23.78 0
2018-05-11 $27.14 $27.14 $27.14 $27.14 $23.78 0
2018-05-10 $27.14 $27.14 $27.14 $27.14 $23.78 200
2018-05-09 $26.33 $26.33 $26.33 $26.33 $23.07 0
2018-05-08 $26.33 $26.33 $26.33 $26.33 $23.07 33
2018-05-07 $26.33 $26.33 $26.33 $26.33 $23.07 400
2018-05-04 $26.45 $26.60 $26.45 $26.60 $23.31 219,000
2018-05-03 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-05-02 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-05-01 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-30 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-27 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-26 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-25 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-24 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-23 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-20 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-19 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-18 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-17 $26.91 $26.91 $26.91 $26.91 $23.58 0
2018-04-16 $26.91 $26.91 $26.91 $26.91 $23.58 10
2018-04-13 $26.91 $26.91 $26.91 $26.91 $23.58 245
2018-04-12 $27.00 $27.00 $27.00 $27.00 $23.66 0
2018-04-11 $27.00 $27.00 $27.00 $27.00 $23.66 200
2018-04-10 $26.64 $26.76 $26.64 $26.76 $23.45 820
2018-04-09 $26.55 $26.55 $26.55 $26.55 $23.26 185
2018-04-06 $26.40 $26.40 $26.40 $26.40 $23.13 0
2018-04-05 $26.40 $26.40 $26.40 $26.40 $23.13 0
2018-04-04 $26.40 $26.40 $26.40 $26.40 $23.13 8,000
2018-04-03 $26.01 $26.01 $26.01 $26.01 $22.79 27
2018-04-02 $26.29 $26.29 $26.01 $26.01 $22.79 344
2018-03-29 $26.68 $26.68 $26.68 $26.68 $23.38 0
2018-03-28 $26.68 $26.68 $26.68 $26.68 $23.38 0
2018-03-27 $26.68 $26.68 $26.68 $26.68 $23.38 0
2018-03-26 $26.68 $26.68 $26.68 $26.68 $23.38 100
2018-03-23 $26.04 $26.04 $26.04 $26.04 $22.82 375
2018-03-22 $27.19 $27.19 $27.19 $27.19 $23.83 40
2018-03-21 $27.19 $27.19 $27.19 $27.19 $23.83 0
2018-03-20 $27.23 $27.28 $27.19 $27.19 $23.83 592
2018-03-19 $26.97 $26.97 $26.97 $26.97 $23.63 106
2018-03-16 $27.05 $27.05 $27.05 $27.05 $23.70 0
2018-03-15 $27.05 $27.05 $27.05 $27.05 $23.70 0
2018-03-14 $27.05 $27.06 $27.05 $27.05 $23.70 349
2018-03-13 $27.37 $27.37 $27.37 $27.37 $23.98 270
2018-03-12 $27.34 $27.34 $27.34 $27.34 $23.95 0
2018-03-09 $27.34 $27.34 $27.34 $27.34 $23.95 100
2018-03-08 $26.81 $26.81 $26.81 $26.81 $23.49 300
2018-03-07 $26.50 $26.50 $26.50 $26.50 $23.22 188
2018-03-06 $26.79 $26.79 $26.79 $26.79 $23.48 300
2018-03-05 $26.59 $26.62 $26.59 $26.62 $23.33 3,600
2018-03-02 $26.56 $26.72 $26.56 $26.72 $23.41 708
2018-03-01 $27.04 $27.04 $27.04 $27.04 $23.70 1,484
2018-02-28 $26.70 $26.70 $26.70 $26.70 $23.40 47
2018-02-27 $26.70 $26.70 $26.70 $26.70 $23.40 0
2018-02-26 $26.70 $26.70 $26.70 $26.70 $23.40 0
2018-02-23 $26.70 $26.70 $26.70 $26.70 $23.40 0
2018-02-22 $26.70 $26.70 $26.70 $26.70 $23.40 100
2018-02-21 $26.81 $26.81 $26.80 $26.80 $23.48 715
2018-02-20 $26.69 $26.69 $26.69 $26.69 $23.39 0
2018-02-16 $26.69 $26.69 $26.69 $26.69 $23.39 100
2018-02-15 $26.40 $26.40 $26.40 $26.40 $23.13 0
2018-02-14 $26.40 $26.40 $26.40 $26.40 $23.13 200
2018-02-13 $25.86 $25.86 $25.85 $25.85 $22.65 207
2018-02-12 $25.06 $25.06 $25.06 $25.06 $21.96 0
2018-02-09 $25.51 $25.51 $25.06 $25.06 $21.96 320
2018-02-08 $25.98 $25.98 $25.98 $25.98 $22.77 407
2018-02-07 $26.11 $26.11 $26.08 $26.08 $22.85 301
2018-02-06 $27.00 $27.00 $27.00 $27.00 $23.66 0
2018-02-05 $27.00 $27.00 $27.00 $27.00 $23.66 400
2018-02-02 $27.35 $27.35 $27.28 $27.28 $23.90 1,101
2018-02-01 $27.50 $27.50 $27.45 $27.45 $24.05 1,332
2018-01-31 $27.80 $27.80 $27.80 $27.80 $24.36 100
2018-01-30 $27.58 $27.59 $27.58 $27.59 $24.18 2,459
2018-01-29 $27.66 $27.66 $27.66 $27.66 $24.24 210
2018-01-26 $27.95 $27.95 $27.95 $27.95 $24.49 0
2018-01-25 $27.95 $27.95 $27.95 $27.95 $24.49 282
2018-01-24 $28.00 $28.00 $27.91 $27.95 $24.49 92,550
2018-01-23 $27.95 $27.95 $27.95 $27.95 $24.49 220
2018-01-22 $27.87 $27.96 $27.87 $27.96 $24.50 967
2018-01-19 $27.48 $27.48 $27.48 $27.48 $24.08 17
2018-01-18 $27.41 $27.48 $27.38 $27.48 $24.08 4,200
2018-01-17 $27.70 $27.70 $27.70 $27.70 $24.27 356
2018-01-16 $27.51 $27.58 $27.48 $27.48 $24.08 5,118
2018-01-12 $27.35 $27.40 $27.35 $27.40 $24.01 2,804
2018-01-11 $27.20 $27.22 $27.16 $27.21 $23.84 1,385
2018-01-10 $27.13 $27.13 $27.08 $27.08 $23.73 1,228
2018-01-09 $27.12 $27.14 $27.12 $27.13 $23.77 6,401
2018-01-08 $27.11 $27.11 $27.11 $27.11 $23.76 200
2018-01-05 $26.92 $26.92 $26.92 $26.92 $23.59 751
2018-01-04 $26.90 $27.02 $26.90 $26.94 $23.61 2,002
2018-01-03 $26.88 $26.99 $26.88 $26.99 $23.65 534
2018-01-02 $26.48 $26.48 $26.48 $26.48 $23.20 4
2017-12-29 $26.51 $26.51 $26.48 $26.48 $23.20 801
2017-12-28 $26.24 $26.24 $26.24 $26.24 $22.99 0
2017-12-27 $26.24 $26.24 $26.24 $26.24 $22.99 230
2017-12-26 $26.16 $26.16 $26.16 $26.16 $22.92 3
2017-12-22 $26.16 $26.16 $26.16 $26.16 $22.92 271
2017-12-21 $26.13 $26.13 $26.13 $26.13 $22.90 70,000
2017-12-20 $25.86 $25.86 $25.86 $25.86 $22.66 66
2017-12-19 $25.84 $25.86 $25.84 $25.86 $22.55 400
2017-12-18 $25.72 $25.72 $25.72 $25.72 $22.42 0
2017-12-15 $25.72 $25.72 $25.72 $25.72 $22.42 0
2017-12-14 $25.72 $25.72 $25.72 $25.72 $22.42 1,879
2017-12-13 $25.99 $25.99 $25.99 $25.99 $22.66 400
2017-12-12 $25.73 $25.73 $25.68 $25.72 $22.42 2,759
2017-12-11 $25.69 $25.69 $25.69 $25.69 $22.40 200
2017-12-08 $25.37 $25.37 $25.37 $25.37 $22.12 74
2017-12-07 $25.35 $25.37 $25.35 $25.37 $22.12 400
2017-12-06 $25.28 $25.35 $25.28 $25.35 $22.10 1,736
2017-12-05 $25.64 $25.73 $25.63 $25.63 $22.35 4,533
2017-12-04 $25.91 $25.91 $25.76 $25.76 $22.46 913
2017-12-01 $25.91 $25.91 $25.79 $25.79 $22.49 9,575
2017-11-30 $26.05 $26.05 $25.94 $25.94 $22.62 16,319
2017-11-29 $26.20 $26.20 $26.16 $26.16 $22.81 1,647
2017-11-28 $26.41 $26.41 $26.41 $26.41 $23.03 0
2017-11-27 $26.45 $26.45 $26.40 $26.41 $23.03 1,167
2017-11-24 $26.51 $26.51 $26.51 $26.51 $23.11 214
2017-11-22 $26.46 $26.46 $26.46 $26.46 $23.07 100
2017-11-21 $26.48 $26.48 $26.45 $26.45 $23.06 1,000
2017-11-20 $25.98 $25.98 $25.98 $25.98 $22.65 1,600
2017-11-17 $25.85 $25.87 $25.85 $25.87 $22.55 2,114
2017-11-16 $25.85 $25.85 $25.85 $25.85 $22.54 0
2017-11-15 $25.83 $25.91 $25.83 $25.85 $22.54 4,600
2017-11-14 $26.09 $26.09 $26.09 $26.09 $22.75 7,115
2017-11-13 $26.13 $26.14 $26.12 $26.13 $22.78 2,238
2017-11-10 $25.90 $25.90 $25.90 $25.90 $22.58 100
2017-11-09 $25.73 $25.73 $25.72 $25.72 $22.42 3,200
2017-11-08 $25.48 $25.48 $25.48 $25.48 $22.21 4
2017-11-07 $25.48 $25.48 $25.48 $25.48 $22.21 0
2017-11-06 $25.51 $25.51 $25.48 $25.48 $22.21 501

Franklin FTSE Hong Kong ETF (FLHK) News Headlines

Recent Franklin FTSE Hong Kong ETF (FLHK) News
Similar Companies to Franklin FTSE Hong Kong ETF (FLHK) 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.