Franklin Liberty High Yield Corporate ETF (FLHY) Exchange: BATS

Data as of April 16, 2024

$23.49 ($0.00) 0.00%

Franklin Liberty High Yield Corporate ETF - Daily Information
Click for more stock information on Franklin Liberty High Yield Corporate ETF.
Daily Information Data
Date April 16, 2024
Open $23.52
Previous Close $23.49
High $23.52
Low $23.47
Adjusted Open $23.52
Previous Adjusted Close $23.49
Adjusted High $23.52
Adjusted Low $23.47

About Franklin Liberty High Yield Corporate ETF (FLHY)

Under normal market conditions, the Fund invests at least 80% of its net assets in high yield corporate debt securities and investments that provide exposure to high yield corporate debt securities. High yield debt securities are those that are rated below investment grade, also known as “junk bonds.” High yield debt securities are rated at the time of purchase below the top four ratings categories by at least one independent rating agency such as S&P Global Ratings (S&P®) (rated BB+ and lower) and Moody’s Investors Service (Moody’s) (rated Ba1 and lower) or, if unrated, are determined to be of comparable quality by the Fund’s investment manager. Corporate issuers may include corporate or other business entities in which a sovereign or governmental agency or entity may have, indirectly or directly, an interest, including a majority or greater ownership interest.Lower-rated securities generally pay higher yields than more highly rated securities to compensate investors for the higher risk. These securities include bonds; notes; debentures; convertible securities; bank loans and corporate loans; and senior and subordinated debt securities.The Fund may invest up to 100% of its total assets in high yield debt securities. The Fund may buy both rated and unrated debt securities, including securities rated below B by Moody’s or S&P® (or deemed comparable by the Fund’s investment manager). The Fund may invest in fixed or floating rate corporate loans and corporate debt securities, including covenant lite loans. The Fund may also invest in defaulted debt securities. The Fund may invest in debt securities of any maturity or duration.The Fund may invest in debt securities of U.S. and foreign issuers, including those in developing or emerging markets. These securities may be U.S. dollar or non-U.S. dollar denominated.The Fund may enter into certain derivative transactions, principally currency and cross currency forwards; and swap agreements, including interest rate and credit default swaps (including credit default index swaps). The use of these derivative transactions may allow the Fund to obtain net long or short exposures to select currencies, interest rates, countries, durations or credit risks. These derivatives may be used to enhance Fund returns, increase liquidity, gain exposure to certain instruments or markets in a more efficient or less expensive way and/or hedge risks associated with its other portfolio investments. When used for hedging purposes, a forward contract could be used to protect against possible decline in a currency’s value when a security held or to be purchased by the Fund is denominated in that currency. Derivatives that provide exposure to high yield corporate debt securities may be used to satisfy the Fund’s 80% policy.The Fund’s investment manager is a research driven, fundamental investor that relies on a team of analysts to provide in-depth industry expertise and uses both qualitative and quantitative analysis to evaluate issuers. As a “bottom-up” investor, the investment manager focuses primarily on individual securities. The investment manager also considers sectors when choosing investments. The investment manager may utilize quantitative models to identify investment opportunities in order to construct a portfolio of investments for the Fund. Quantitative trading models are proprietary systems that rely on mathematical computations to identify trading opportunities.In selecting securities for the Fund’s investment portfolio, the investment manager does not rely principally on the ratings assigned by rating agencies, but performs its own independent investment analysis to evaluate the creditworthiness of the issuer. The investment manager considers a variety of factors, including the issuer’s experience and managerial strength, its sensitivity to economic conditions, and its current and prospective financial condition.The investment manager may seek to sell a security if: (i) the security has moved beyond the investment manager’s fair value target and there has been no meaningful positive change in the company’s fundamental outlook; (ii) there has been a negative fundamental change in the issuer’s credit outlook that changes the investment manager’s view of the appropriate valuation; or (iii) the investment manager’s views on macroeconomic or sector trends or valuations have changed, making that particular issuer (or that issuer’s industry) less attractive for the Fund’s portfolio. In addition, the investment manager may sell a security that still meets the investment manager’s buy criteria if another security becomes available in the new issue or secondary market that the investment manager believes has better return potential or improves the Fund’s risk profile.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.

Historical Stock Data for Franklin Liberty High Yield Corporate ETF (FLHY)

Date Open High Low Close Adj.Close Volume
2024-04-05 $23.52 $23.52 $23.47 $23.49 $23.49 26,097
2024-04-04 $23.56 $23.58 $23.45 $23.49 $23.49 37,778
2024-04-03 $23.49 $23.55 $23.48 $23.52 $23.52 59,107
2024-04-02 $23.49 $23.53 $23.46 $23.53 $23.53 56,254
2024-04-01 $23.61 $23.61 $23.52 $23.53 $23.53 36,989
2024-03-28 $23.72 $23.78 $23.72 $23.73 $23.73 70,449
2024-03-27 $23.68 $23.76 $23.66 $23.76 $23.76 34,413
2024-03-26 $23.69 $23.69 $23.65 $23.65 $23.65 33,582
2024-03-25 $23.69 $23.71 $23.66 $23.69 $23.69 23,993
2024-03-22 $23.74 $23.74 $23.71 $23.71 $23.71 24,335
2024-03-21 $23.75 $23.75 $23.66 $23.69 $23.69 36,738
2024-03-20 $23.63 $23.72 $23.60 $23.71 $23.71 25,839
2024-03-19 $23.57 $23.66 $23.54 $23.66 $23.66 33,819
2024-03-18 $23.57 $23.57 $23.52 $23.55 $23.55 27,272
2024-03-15 $23.47 $23.54 $23.47 $23.50 $23.50 88,116
2024-03-14 $23.62 $23.62 $23.47 $23.51 $23.51 19,785
2024-03-13 $23.60 $23.64 $23.57 $23.62 $23.62 44,148
2024-03-12 $23.61 $23.62 $23.56 $23.62 $23.62 37,280
2024-03-11 $23.53 $23.61 $23.53 $23.61 $23.61 64,213
2024-03-08 $23.61 $23.66 $23.51 $23.53 $23.53 111,333
2024-03-07 $23.58 $23.59 $23.55 $23.58 $23.58 98,357
2024-03-06 $23.55 $23.57 $23.52 $23.54 $23.54 184,121
2024-03-05 $23.50 $23.56 $23.50 $23.53 $23.53 39,080
2024-03-04 $23.47 $23.53 $23.46 $23.52 $23.52 24,608
2024-03-01 $23.42 $23.51 $23.38 $23.51 $23.51 22,029
2024-02-29 $23.54 $23.57 $23.51 $23.54 $23.42 112,722
2024-02-28 $23.53 $23.53 $23.48 $23.51 $23.39 22,570
2024-02-27 $23.51 $23.55 $23.46 $23.53 $23.41 62,133
2024-02-26 $23.55 $23.55 $23.47 $23.52 $23.52 35,603
2024-02-23 $23.55 $23.58 $23.53 $23.56 $23.56 24,893
2024-02-22 $23.46 $23.56 $23.46 $23.52 $23.52 35,936
2024-02-21 $23.45 $23.49 $23.39 $23.45 $23.45 25,906
2024-02-20 $23.38 $23.51 $23.38 $23.45 $23.45 36,040
2024-02-16 $23.47 $23.47 $23.40 $23.44 $23.44 35,671
2024-02-15 $23.42 $23.52 $23.41 $23.50 $23.50 34,932
2024-02-14 $23.35 $23.45 $23.35 $23.42 $23.42 30,398
2024-02-13 $23.38 $23.39 $23.30 $23.34 $23.34 39,079
2024-02-12 $23.55 $23.55 $23.46 $23.49 $23.49 20,797
2024-02-09 $23.45 $23.54 $23.45 $23.53 $23.53 32,643
2024-02-08 $23.49 $23.49 $23.45 $23.48 $23.48 24,837
2024-02-07 $23.52 $23.52 $23.45 $23.49 $23.49 36,253
2024-02-06 $23.40 $23.49 $23.39 $23.47 $23.47 88,584
2024-02-05 $23.44 $23.44 $23.31 $23.37 $23.37 77,876
2024-02-02 $23.39 $23.47 $23.39 $23.44 $23.44 29,061
2024-02-01 $23.46 $23.56 $23.44 $23.55 $23.55 50,458
2024-01-31 $23.63 $23.67 $23.55 $23.55 $23.42 89,021
2024-01-30 $23.63 $23.64 $23.57 $23.62 $23.49 57,738
2024-01-29 $23.63 $23.67 $23.57 $23.67 $23.54 29,286
2024-01-26 $23.63 $23.65 $23.51 $23.51 $23.38 172,524
2024-01-25 $23.54 $23.62 $23.54 $23.61 $23.48 42,719
2024-01-24 $23.54 $23.55 $23.45 $23.48 $23.35 62,198
2024-01-23 $23.50 $23.50 $23.44 $23.48 $23.35 29,404
2024-01-22 $23.50 $23.54 $23.46 $23.48 $23.35 51,166
2024-01-19 $23.44 $23.47 $23.36 $23.47 $23.34 41,807
2024-01-18 $23.41 $23.43 $23.38 $23.42 $23.29 27,351
2024-01-17 $23.39 $23.39 $23.33 $23.36 $23.23 140,105
2024-01-16 $23.56 $23.57 $23.44 $23.46 $23.33 105,625
2024-01-12 $23.61 $23.61 $23.53 $23.54 $23.41 31,201
2024-01-11 $23.50 $23.54 $23.45 $23.54 $23.40 43,371
2024-01-10 $23.48 $23.50 $23.46 $23.46 $23.33 47,329
2024-01-09 $23.39 $23.46 $23.38 $23.43 $23.30 142,790
2024-01-08 $23.33 $23.44 $23.32 $23.40 $23.27 31,736
2024-01-05 $23.26 $23.39 $23.26 $23.30 $23.30 46,698
2024-01-04 $23.34 $23.34 $23.27 $23.28 $23.28 56,019
2024-01-03 $23.30 $23.40 $23.25 $23.38 $23.38 72,184
2024-01-02 $23.47 $23.47 $23.37 $23.44 $23.44 31,587
2023-12-29 $23.56 $23.60 $23.44 $23.44 $23.44 53,003
2023-12-28 $23.60 $23.61 $23.51 $23.57 $23.57 129,930
2023-12-27 $23.56 $23.65 $23.54 $23.64 $23.64 27,054
2023-12-26 $23.55 $23.55 $23.51 $23.53 $23.53 34,039
2023-12-22 $23.55 $23.57 $23.49 $23.50 $23.50 24,960
2023-12-21 $23.45 $23.52 $23.45 $23.49 $23.49 31,716
2023-12-20 $23.42 $23.49 $23.40 $23.40 $23.40 37,347
2023-12-19 $23.37 $23.43 $23.36 $23.41 $23.41 63,206
2023-12-18 $23.31 $23.34 $23.25 $23.34 $23.34 51,129
2023-12-15 $23.35 $23.35 $23.20 $23.23 $23.23 54,320
2023-12-14 $23.47 $23.52 $23.42 $23.45 $23.32 32,544
2023-12-13 $23.12 $23.38 $23.09 $23.38 $23.25 35,126
2023-12-12 $23.02 $23.10 $22.97 $23.10 $22.97 55,353
2023-12-11 $23.04 $23.04 $22.94 $23.02 $22.89 116,779
2023-12-08 $23.03 $23.04 $22.98 $23.04 $22.91 27,031
2023-12-07 $23.08 $23.09 $23.03 $23.06 $22.93 44,805
2023-12-06 $23.08 $23.09 $23.02 $23.04 $22.91 166,855
2023-12-05 $23.02 $23.06 $22.99 $23.06 $22.93 48,261
2023-12-04 $22.98 $23.05 $22.94 $23.05 $22.92 59,965
2023-12-01 $22.86 $23.06 $22.84 $23.06 $22.93 37,985
2023-11-30 $23.03 $23.03 $22.90 $22.95 $22.70 50,038
2023-11-29 $22.98 $23.08 $22.97 $23.00 $23.00 31,899
2023-11-28 $22.82 $22.94 $22.81 $22.94 $22.94 56,842
2023-11-27 $22.84 $22.86 $22.80 $22.86 $22.86 38,201
2023-11-24 $22.78 $22.83 $22.77 $22.79 $22.79 21,228
2023-11-22 $22.82 $22.84 $22.76 $22.83 $22.83 29,265
2023-11-21 $22.76 $22.80 $22.73 $22.80 $22.80 38,753
2023-11-20 $22.74 $22.78 $22.71 $22.76 $22.76 27,353
2023-11-17 $22.83 $22.83 $22.65 $22.75 $22.75 44,099
2023-11-16 $22.65 $22.72 $22.64 $22.72 $22.72 66,653
2023-11-15 $22.71 $22.71 $22.64 $22.67 $22.67 24,684
2023-11-14 $22.74 $22.76 $22.70 $22.70 $22.70 22,740
2023-11-13 $22.49 $22.52 $22.47 $22.52 $22.52 22,843
2023-11-10 $22.46 $23.36 $22.46 $22.52 $22.52 32,196
2023-11-09 $22.54 $22.54 $22.41 $22.41 $22.41 27,616
2023-11-08 $22.55 $22.55 $22.46 $22.46 $22.46 49,880
2023-11-07 $22.50 $22.55 $22.47 $22.51 $22.51 21,076
2023-11-06 $22.56 $22.57 $22.46 $22.50 $22.50 40,725
2023-11-03 $22.47 $22.62 $22.47 $22.58 $22.58 82,894
2023-11-02 $22.29 $22.41 $22.29 $22.39 $22.39 34,665
2023-11-01 $22.02 $22.13 $22.01 $22.13 $22.13 20,056
2023-10-31 $22.03 $22.15 $22.03 $22.09 $21.96 293,610
2023-10-30 $22.06 $22.09 $22.00 $22.05 $21.91 31,226
2023-10-27 $22.08 $22.09 $21.99 $22.05 $21.92 26,868
2023-10-26 $21.99 $22.09 $21.98 $22.03 $21.90 54,221
2023-10-25 $22.07 $22.07 $21.95 $22.00 $21.87 21,923
2023-10-24 $22.05 $22.11 $22.03 $22.10 $21.97 28,087
2023-10-23 $21.90 $22.06 $21.86 $22.01 $21.88 79,140
2023-10-20 $21.93 $21.97 $21.90 $21.94 $21.94 23,521
2023-10-19 $21.98 $22.06 $21.93 $21.93 $21.93 27,962
2023-10-18 $22.04 $22.07 $21.96 $21.98 $21.98 28,940
2023-10-17 $22.09 $22.13 $22.03 $22.08 $22.08 48,643
2023-10-16 $22.16 $22.18 $22.13 $22.14 $22.14 13,008
2023-10-13 $22.29 $22.29 $22.14 $22.17 $22.17 22,494
2023-10-12 $22.25 $22.25 $22.14 $22.15 $22.15 16,497
2023-10-11 $22.33 $22.33 $22.17 $22.25 $22.25 10,091
2023-10-10 $22.34 $22.37 $22.23 $22.34 $22.34 26,267
2023-10-09 $22.10 $22.39 $22.10 $22.38 $22.38 195,425
2023-10-06 $22.04 $22.09 $21.98 $22.08 $22.08 91,395
2023-10-05 $22.12 $22.17 $22.04 $22.09 $22.09 206,858
2023-10-04 $22.12 $22.19 $22.05 $22.17 $22.17 107,170
2023-10-03 $22.21 $22.21 $22.05 $22.06 $22.06 13,203
2023-10-02 $22.33 $22.33 $22.23 $22.25 $22.25 18,878
2023-09-29 $22.57 $22.57 $22.49 $22.50 $22.38 89,732
2023-09-28 $22.39 $22.52 $22.37 $22.51 $22.39 18,628
2023-09-27 $22.49 $22.49 $22.40 $22.40 $22.29 9,022
2023-09-26 $22.50 $22.51 $22.43 $22.45 $22.33 11,695
2023-09-25 $22.51 $22.56 $22.51 $22.52 $22.40 8,730
2023-09-22 $22.55 $22.62 $22.55 $22.56 $22.56 18,315
2023-09-21 $22.60 $22.60 $22.52 $22.53 $22.53 58,715
2023-09-20 $22.72 $22.75 $22.65 $22.66 $22.66 21,008
2023-09-19 $22.69 $22.71 $22.66 $22.69 $22.69 11,885
2023-09-18 $22.67 $22.75 $22.67 $22.72 $22.72 15,930
2023-09-15 $22.76 $22.76 $22.70 $22.72 $22.72 23,083
2023-09-14 $22.81 $22.82 $22.78 $22.80 $22.80 17,034
2023-09-13 $22.72 $22.78 $22.72 $22.76 $22.76 12,908
2023-09-12 $22.69 $22.73 $22.68 $22.71 $22.71 13,885
2023-09-11 $22.71 $22.74 $22.66 $22.74 $22.74 42,626
2023-09-08 $22.69 $22.73 $22.65 $22.67 $22.67 25,886
2023-09-07 $22.61 $22.72 $22.59 $22.65 $22.65 66,114
2023-09-06 $22.66 $22.66 $22.60 $22.65 $22.65 148,307
2023-09-05 $22.77 $22.77 $22.63 $22.64 $22.64 52,026
2023-09-01 $22.83 $22.83 $22.75 $22.77 $22.77 6,894
2023-08-31 $22.89 $22.90 $22.86 $22.90 $22.76 105,023
2023-08-30 $22.90 $22.91 $22.87 $22.88 $22.75 15,719
2023-08-29 $22.75 $22.90 $22.75 $22.90 $22.77 22,324
2023-08-28 $22.75 $22.79 $22.72 $22.77 $22.64 36,780
2023-08-25 $22.63 $22.71 $22.59 $22.70 $22.57 23,354
2023-08-24 $22.72 $22.72 $22.58 $22.58 $22.46 25,676
2023-08-23 $22.63 $22.75 $22.63 $22.71 $22.58 40,252
2023-08-22 $22.58 $22.59 $22.54 $22.54 $22.41 28,050
2023-08-21 $22.57 $22.57 $22.50 $22.56 $22.43 30,788
2023-08-18 $22.50 $22.62 $22.49 $22.58 $22.45 53,908
2023-08-17 $22.65 $22.65 $22.51 $22.54 $22.41 87,009
2023-08-16 $22.67 $22.71 $22.61 $22.62 $22.49 24,594
2023-08-15 $22.71 $22.73 $22.67 $22.67 $22.54 23,560
2023-08-14 $22.73 $22.78 $22.68 $22.75 $22.62 24,643
2023-08-11 $22.70 $22.74 $22.68 $22.73 $22.73 26,684
2023-08-10 $22.84 $22.87 $22.72 $22.74 $22.74 13,874
2023-08-09 $22.79 $22.80 $22.74 $22.75 $22.75 26,492
2023-08-08 $22.72 $22.80 $22.70 $22.77 $22.77 24,156
2023-08-07 $22.73 $22.73 $22.67 $22.72 $22.72 25,054
2023-08-04 $22.67 $22.75 $22.66 $22.69 $22.69 207,831
2023-08-03 $22.60 $22.61 $22.55 $22.57 $22.57 37,226
2023-08-02 $22.66 $22.69 $22.60 $22.69 $22.69 56,621
2023-08-01 $22.77 $22.77 $22.69 $22.69 $22.69 18,293
2023-07-31 $22.91 $22.96 $22.91 $22.96 $22.96 160,584
2023-07-28 $22.85 $22.90 $22.83 $22.86 $22.86 19,355
2023-07-27 $22.96 $22.96 $22.73 $22.74 $22.74 21,348
2023-07-26 $22.81 $22.93 $22.81 $22.92 $22.92 25,048
2023-07-25 $22.82 $22.84 $22.78 $22.81 $22.81 43,927
2023-07-24 $22.88 $22.95 $22.85 $22.86 $22.86 33,131
2023-07-21 $22.85 $22.88 $22.83 $22.88 $22.88 14,395
2023-07-20 $22.84 $22.84 $22.78 $22.80 $22.80 10,474
2023-07-19 $22.90 $22.93 $22.86 $22.87 $22.87 15,412
2023-07-18 $22.84 $22.88 $22.83 $22.85 $22.85 24,574
2023-07-17 $22.76 $22.82 $22.75 $22.82 $22.82 7,453
2023-07-14 $22.92 $22.92 $22.75 $22.75 $22.75 25,696
2023-07-13 $22.82 $22.90 $22.82 $22.90 $22.90 6,632
2023-07-12 $22.80 $22.80 $22.73 $22.78 $22.78 25,205
2023-07-11 $22.59 $22.63 $22.58 $22.63 $22.63 8,500
2023-07-10 $22.47 $22.56 $22.47 $22.54 $22.54 13,697
2023-07-07 $22.44 $22.54 $22.44 $22.44 $22.44 17,701
2023-07-06 $22.48 $22.49 $22.40 $22.44 $22.44 292,128
2023-07-05 $22.62 $22.62 $22.52 $22.55 $22.55 13,588
2023-07-03 $22.65 $22.65 $22.61 $22.62 $22.62 4,166
2023-06-30 $22.75 $22.80 $22.73 $22.76 $22.76 7,464
2023-06-29 $22.66 $22.66 $22.63 $22.63 $22.63 4,317
2023-06-28 $22.62 $22.72 $22.60 $22.72 $22.72 18,683
2023-06-27 $22.59 $22.62 $22.57 $22.61 $22.61 9,596
2023-06-26 $22.53 $22.58 $22.53 $22.57 $22.57 15,199
2023-06-23 $22.55 $22.56 $22.44 $22.44 $22.44 134,340
2023-06-22 $22.62 $22.64 $22.56 $22.58 $22.58 17,828
2023-06-21 $22.63 $22.65 $22.60 $22.62 $22.62 7,330
2023-06-20 $22.69 $22.71 $22.67 $22.68 $22.68 13,723
2023-06-16 $22.75 $22.75 $22.69 $22.70 $22.70 3,991
2023-06-15 $22.68 $22.75 $22.68 $22.73 $22.73 5,400
2023-06-14 $22.65 $22.71 $22.64 $22.64 $22.64 27,248
2023-06-13 $22.80 $22.80 $22.62 $22.62 $22.62 59,300
2023-06-12 $22.65 $22.65 $22.55 $22.63 $22.63 12,390
2023-06-09 $22.64 $22.65 $22.60 $22.60 $22.60 6,138
2023-06-08 $22.49 $22.60 $22.49 $22.60 $22.60 14,101
2023-06-07 $22.61 $22.61 $22.46 $22.46 $22.46 143,861
2023-06-06 $22.54 $22.58 $22.54 $22.58 $22.58 1,933
2023-06-05 $22.54 $22.55 $22.50 $22.52 $22.52 10,039
2023-06-02 $22.56 $22.58 $22.53 $22.56 $22.56 162,982
2023-06-01 $22.38 $22.51 $22.38 $22.49 $22.49 11,369
2023-05-31 $22.56 $22.56 $22.46 $22.51 $22.37 24,706
2023-05-30 $22.60 $22.60 $22.54 $22.56 $22.42 4,705
2023-05-26 $22.41 $22.51 $22.41 $22.51 $22.37 5,233
2023-05-25 $22.45 $22.45 $22.37 $22.37 $22.37 5,777
2023-05-24 $22.49 $22.49 $22.33 $22.39 $22.39 14,907
2023-05-23 $22.59 $22.59 $22.50 $22.50 $22.50 6,244
2023-05-22 $22.54 $22.64 $22.54 $22.62 $22.62 6,603
2023-05-19 $22.44 $22.48 $22.41 $22.44 $22.44 7,422
2023-05-18 $22.41 $22.44 $22.35 $22.43 $22.43 13,334
2023-05-17 $22.40 $22.49 $22.40 $22.43 $22.43 9,459
2023-05-16 $22.45 $22.45 $22.37 $22.37 $22.37 4,649
2023-05-15 $22.51 $22.51 $22.48 $22.49 $22.49 4,902
2023-05-12 $22.60 $22.60 $22.47 $22.47 $22.47 4,974
2023-05-11 $22.58 $22.58 $22.54 $22.56 $22.56 14,660
2023-05-10 $22.61 $22.61 $22.53 $22.59 $22.59 4,631
2023-05-09 $22.47 $22.52 $22.47 $22.48 $22.48 10,855
2023-05-08 $22.59 $22.59 $22.52 $22.54 $22.54 7,548
2023-05-05 $22.57 $22.62 $22.56 $22.59 $22.59 6,062
2023-05-04 $22.49 $22.51 $22.44 $22.51 $22.51 6,060
2023-05-03 $22.57 $22.62 $22.49 $22.49 $22.49 11,889
2023-05-02 $22.53 $22.54 $22.47 $22.54 $22.54 9,636
2023-05-01 $22.62 $22.63 $22.51 $22.54 $22.54 11,756
2023-04-28 $22.75 $22.82 $22.75 $22.81 $22.65 65,243
2023-04-27 $22.70 $22.77 $22.67 $22.68 $22.68 62,236
2023-04-26 $22.73 $22.73 $22.63 $22.66 $22.66 9,327
2023-04-25 $22.76 $22.76 $22.70 $22.71 $22.71 71,912
2023-04-24 $22.71 $22.75 $22.68 $22.75 $22.75 16,659
2023-04-21 $22.67 $22.73 $22.62 $22.73 $22.73 19,447
2023-04-20 $22.60 $22.68 $22.59 $22.63 $22.63 11,554
2023-04-19 $22.67 $22.69 $22.60 $22.60 $22.60 26,959
2023-04-18 $22.74 $22.77 $22.69 $22.74 $22.74 24,169
2023-04-17 $22.71 $22.71 $22.62 $22.70 $22.70 21,386
2023-04-14 $22.76 $22.79 $22.68 $22.72 $22.72 6,708
2023-04-13 $22.68 $22.81 $22.68 $22.74 $22.74 15,729
2023-04-12 $22.78 $22.78 $22.61 $22.61 $22.61 18,038
2023-04-11 $22.61 $22.66 $22.59 $22.65 $22.65 16,857
2023-04-10 $22.54 $22.62 $22.50 $22.62 $22.62 27,102
2023-04-06 $22.54 $22.64 $22.46 $22.59 $22.59 192,409
2023-04-05 $22.66 $22.66 $22.54 $22.54 $22.54 55,041
2023-04-04 $22.68 $22.69 $22.61 $22.67 $22.67 23,465
2023-04-03 $22.68 $22.69 $22.64 $22.69 $22.69 9,187
2023-03-31 $22.65 $22.87 $22.65 $22.87 $22.87 222,184
2023-03-30 $22.56 $22.62 $22.46 $22.62 $22.62 10,855
2023-03-29 $22.33 $22.48 $22.33 $22.45 $22.45 116,278
2023-03-28 $22.28 $22.31 $22.25 $22.31 $22.31 11,449
2023-03-27 $22.39 $22.40 $22.29 $22.31 $22.31 24,378
2023-03-24 $22.31 $22.36 $22.31 $22.33 $22.33 10,201
2023-03-23 $22.48 $22.54 $22.36 $22.36 $22.36 3,937
2023-03-22 $22.38 $22.63 $22.33 $22.42 $22.42 11,118
2023-03-21 $22.35 $22.44 $22.30 $22.43 $22.43 7,549
2023-03-20 $22.19 $22.27 $22.14 $22.19 $22.19 8,546
2023-03-17 $22.26 $22.30 $22.18 $22.20 $22.20 16,172
2023-03-16 $22.13 $22.33 $22.13 $22.29 $22.29 7,602
2023-03-15 $22.12 $22.24 $22.12 $22.24 $22.24 41,219
2023-03-14 $22.36 $22.37 $22.20 $22.28 $22.28 80,246
2023-03-13 $22.22 $22.24 $22.13 $22.13 $22.13 23,658
2023-03-10 $22.32 $22.41 $22.25 $22.25 $22.25 30,327
2023-03-09 $22.40 $22.47 $22.20 $22.20 $22.20 24,723
2023-03-08 $22.44 $22.46 $22.30 $22.37 $22.37 16,299
2023-03-07 $22.55 $22.55 $22.41 $22.49 $22.49 178,944
2023-03-06 $22.59 $22.61 $22.53 $22.54 $22.54 9,938
2023-03-03 $22.40 $22.56 $22.40 $22.53 $22.53 9,665
2023-03-02 $22.22 $22.32 $22.20 $22.30 $22.30 5,274
2023-03-01 $22.32 $22.32 $22.25 $22.27 $22.27 8,703
2023-02-28 $22.45 $22.46 $22.38 $22.43 $22.32 18,719
2023-02-27 $22.42 $22.48 $22.38 $22.46 $22.35 15,428
2023-02-24 $22.28 $22.34 $22.25 $22.34 $22.23 9,347
2023-02-23 $22.37 $22.47 $22.33 $22.45 $22.34 8,247
2023-02-22 $22.25 $22.36 $22.24 $22.30 $22.19 29,848
2023-02-21 $22.32 $22.32 $22.12 $22.19 $22.19 40,015
2023-02-17 $22.36 $22.50 $22.29 $22.42 $22.42 103,788
2023-02-16 $22.49 $22.49 $22.37 $22.40 $22.40 130,980
2023-02-15 $22.51 $22.56 $22.48 $22.56 $22.56 6,676
2023-02-14 $22.56 $22.61 $22.49 $22.61 $22.61 6,789
2023-02-13 $22.60 $22.65 $22.56 $22.56 $22.56 57,533
2023-02-10 $22.70 $22.70 $22.57 $22.57 $22.57 14,951
2023-02-09 $22.92 $22.92 $22.69 $22.69 $22.69 4,600
2023-02-08 $22.89 $22.90 $22.79 $22.83 $22.83 9,506
2023-02-07 $22.82 $22.95 $22.82 $22.91 $22.91 8,758
2023-02-06 $22.88 $22.88 $22.81 $22.84 $22.84 30,991
2023-02-03 $22.95 $23.06 $22.93 $22.93 $22.93 4,761
2023-02-02 $23.24 $23.24 $23.02 $23.11 $23.11 71,466
2023-02-01 $22.85 $23.05 $22.82 $23.05 $23.05 4,444
2023-01-31 $22.82 $22.92 $22.82 $22.92 $22.85 136,687
2023-01-30 $22.78 $22.80 $22.75 $22.76 $22.69 8,081
2023-01-27 $22.87 $22.89 $22.83 $22.83 $22.76 6,735
2023-01-26 $22.88 $22.91 $22.82 $22.90 $22.83 31,044
2023-01-25 $22.80 $22.87 $22.76 $22.85 $22.77 12,805
2023-01-24 $22.83 $22.84 $22.74 $22.82 $22.75 11,016
2023-01-23 $22.82 $22.87 $22.78 $22.79 $22.71 27,255
2023-01-20 $22.80 $22.83 $22.72 $22.83 $22.76 20,539
2023-01-19 $22.79 $22.80 $22.75 $22.78 $22.71 13,513
2023-01-18 $22.96 $23.01 $22.85 $22.88 $22.81 44,431
2023-01-17 $22.87 $22.87 $22.80 $22.83 $22.76 109,363
2023-01-13 $22.81 $22.91 $22.81 $22.89 $22.82 7,987
2023-01-12 $22.82 $22.87 $22.74 $22.87 $22.80 15,395
2023-01-11 $22.70 $22.76 $22.67 $22.76 $22.69 14,594
2023-01-10 $22.63 $22.63 $22.58 $22.63 $22.56 19,982
2023-01-09 $22.64 $22.69 $22.57 $22.64 $22.57 43,351
2023-01-06 $22.37 $22.61 $22.37 $22.55 $22.48 48,507
2023-01-05 $22.22 $22.26 $22.18 $22.26 $22.18 12,705
2023-01-04 $22.23 $22.28 $22.15 $22.28 $22.21 16,343
2023-01-03 $22.18 $22.18 $22.03 $22.06 $21.99 10,399
2022-12-30 $21.99 $22.05 $21.97 $22.05 $22.05 31,359
2022-12-29 $21.82 $22.06 $21.82 $22.06 $22.06 13,555
2022-12-28 $22.06 $22.06 $21.74 $21.82 $21.82 16,015
2022-12-27 $22.22 $22.22 $22.03 $22.03 $22.03 8,915
2022-12-23 $22.14 $22.24 $22.12 $22.24 $22.24 18,197
2022-12-22 $22.22 $22.23 $22.13 $22.17 $22.17 20,580
2022-12-21 $22.22 $22.33 $22.22 $22.29 $22.29 9,860
2022-12-20 $22.13 $22.17 $22.07 $22.13 $22.13 49,582
2022-12-19 $22.19 $22.22 $22.14 $22.18 $22.18 12,178
2022-12-16 $22.32 $22.32 $22.23 $22.24 $22.24 8,048
2022-12-15 $22.59 $22.59 $22.42 $22.49 $22.33 20,793
2022-12-14 $22.66 $22.69 $22.51 $22.62 $22.46 24,433
2022-12-13 $22.88 $22.88 $22.59 $22.68 $22.52 22,630
2022-12-12 $22.48 $22.49 $22.45 $22.47 $22.31 9,817
2022-12-09 $22.35 $22.47 $22.35 $22.42 $22.26 14,339
2022-12-08 $22.38 $22.45 $22.37 $22.40 $22.24 13,947
2022-12-07 $22.33 $22.41 $22.33 $22.41 $22.25 6,818
2022-12-06 $22.40 $22.40 $22.30 $22.34 $22.18 171,902
2022-12-05 $22.48 $22.48 $22.34 $22.38 $22.22 8,395
2022-12-02 $22.39 $22.56 $22.39 $22.53 $22.37 12,354
2022-12-01 $22.59 $22.59 $22.44 $22.52 $22.36 8,094
2022-11-30 $22.33 $22.62 $22.27 $22.62 $22.34 10,046
2022-11-29 $22.28 $22.33 $22.19 $22.33 $22.05 44,469
2022-11-28 $22.37 $22.38 $22.22 $22.28 $22.00 23,994
2022-11-25 $22.47 $22.47 $22.33 $22.36 $22.08 27,631
2022-11-23 $22.35 $22.46 $22.33 $22.40 $22.12 60,269
2022-11-22 $22.24 $22.38 $22.24 $22.38 $22.10 7,970
2022-11-21 $22.22 $22.23 $22.20 $22.21 $21.94 15,474
2022-11-18 $22.29 $22.31 $22.20 $22.24 $21.96 26,840
2022-11-17 $22.11 $22.23 $22.11 $22.23 $21.95 8,617
2022-11-16 $22.28 $22.28 $22.24 $22.28 $22.00 4,752
2022-11-15 $22.32 $22.32 $22.24 $22.27 $22.00 3,107
2022-11-14 $22.21 $22.21 $22.10 $22.10 $21.82 31,060
2022-11-11 $22.19 $22.27 $22.13 $22.24 $21.96 4,384
2022-11-10 $22.08 $22.13 $22.03 $22.13 $21.86 30,410
2022-11-09 $21.78 $21.78 $21.60 $21.60 $21.33 3,855
2022-11-08 $21.85 $21.87 $21.77 $21.81 $21.54 10,079
2022-11-07 $21.84 $21.84 $21.76 $21.80 $21.53 2,397
2022-11-04 $21.83 $21.87 $21.66 $21.76 $21.49 21,183
2022-11-03 $21.60 $21.74 $21.56 $21.70 $21.43 11,674
2022-11-02 $21.97 $22.10 $21.79 $21.79 $21.52 7,987
2022-11-01 $22.02 $22.02 $21.86 $21.96 $21.69 9,601
2022-10-31 $22.14 $22.14 $21.97 $21.97 $21.58 97,083
2022-10-28 $22.09 $22.39 $22.09 $22.39 $22.00 30,993
2022-10-27 $22.00 $22.14 $21.98 $22.11 $21.72 6,878
2022-10-26 $21.87 $22.06 $21.87 $21.92 $21.54 35,139
2022-10-25 $21.82 $21.93 $21.82 $21.93 $21.55 27,118
2022-10-24 $21.74 $21.78 $21.71 $21.78 $21.40 17,027
2022-10-21 $21.55 $21.77 $21.55 $21.75 $21.37 8,269
2022-10-20 $21.66 $21.80 $21.58 $21.59 $21.22 11,810
2022-10-19 $21.77 $21.77 $21.64 $21.68 $21.30 24,862
2022-10-18 $21.93 $21.93 $21.80 $21.84 $21.46 9,327
2022-10-17 $21.60 $21.74 $21.60 $21.72 $21.34 7,684
2022-10-14 $21.60 $21.60 $21.37 $21.43 $21.06 6,840
2022-10-13 $21.25 $21.55 $21.13 $21.53 $21.16 10,069
2022-10-12 $21.42 $21.51 $21.42 $21.51 $21.14 8,264
2022-10-11 $21.44 $21.56 $21.38 $21.43 $21.05 12,973
2022-10-10 $21.63 $21.63 $21.30 $21.35 $20.98 27,851
2022-10-07 $21.76 $21.76 $21.58 $21.58 $21.58 11,323
2022-10-06 $21.85 $21.85 $21.77 $21.79 $21.79 18,648
2022-10-05 $21.78 $21.87 $21.70 $21.85 $21.85 5,692
2022-10-04 $21.71 $21.86 $21.71 $21.86 $21.86 7,276
2022-10-03 $21.44 $21.55 $21.44 $21.53 $21.53 9,802
2022-09-30 $21.55 $21.64 $21.45 $21.45 $21.45 1,625,127
2022-09-29 $21.65 $21.65 $21.49 $21.55 $21.55 12,108
2022-09-28 $21.51 $21.75 $21.51 $21.75 $21.75 3,663
2022-09-27 $21.63 $21.63 $21.43 $21.43 $21.43 11,220
2022-09-26 $21.68 $21.72 $21.50 $21.50 $21.50 7,392
2022-09-23 $21.96 $21.96 $21.71 $21.76 $21.76 19,231
2022-09-22 $22.08 $22.08 $21.93 $22.01 $22.01 29,725
2022-09-21 $22.25 $22.29 $22.05 $22.12 $22.12 11,856
2022-09-20 $22.29 $22.29 $22.15 $22.17 $22.17 8,103
2022-09-19 $22.21 $22.37 $22.20 $22.37 $22.37 15,379
2022-09-16 $22.05 $22.28 $22.05 $22.28 $22.28 15,595
2022-09-15 $22.29 $22.31 $22.22 $22.22 $22.22 5,499
2022-09-14 $22.32 $22.42 $22.16 $22.16 $22.16 40,134
2022-09-13 $22.53 $22.53 $22.32 $22.33 $22.33 24,913
2022-09-12 $22.73 $22.80 $22.65 $22.80 $22.80 89,874
2022-09-09 $22.73 $22.76 $22.61 $22.65 $22.65 16,124
2022-09-08 $22.47 $22.58 $22.42 $22.58 $22.58 17,204
2022-09-07 $22.26 $22.48 $22.26 $22.48 $22.48 163,164
2022-09-06 $22.24 $22.26 $22.17 $22.26 $22.26 5,694
2022-09-02 $22.45 $22.50 $22.27 $22.27 $22.27 7,365
2022-09-01 $22.21 $22.32 $22.11 $22.32 $22.32 14,673
2022-08-31 $22.54 $22.54 $22.38 $22.39 $22.25 1,403,553
2022-08-30 $22.66 $22.66 $22.45 $22.52 $22.37 4,496
2022-08-29 $22.65 $22.66 $22.58 $22.63 $22.48 6,189
2022-08-26 $23.05 $23.05 $22.68 $22.74 $22.59 22,106
2022-08-25 $22.93 $23.01 $22.88 $23.01 $22.86 29,845
2022-08-24 $22.83 $22.87 $22.81 $22.84 $22.69 28,804
2022-08-23 $22.77 $22.87 $22.77 $22.84 $22.69 39,383
2022-08-22 $22.81 $22.84 $22.69 $22.69 $22.54 46,273
2022-08-19 $23.15 $23.15 $22.95 $22.98 $22.83 31,093
2022-08-18 $23.24 $23.24 $23.19 $23.21 $23.06 11,719
2022-08-17 $23.23 $23.26 $23.18 $23.18 $23.03 19,149
2022-08-16 $23.43 $23.43 $23.32 $23.34 $23.19 23,563
2022-08-15 $23.42 $23.47 $23.38 $23.41 $23.25 9,075
2022-08-12 $23.38 $23.46 $23.28 $23.45 $23.30 41,618
2022-08-11 $23.52 $23.56 $23.22 $23.25 $23.10 66,262
2022-08-10 $23.27 $23.40 $23.27 $23.38 $23.23 18,109
2022-08-09 $23.14 $23.16 $23.07 $23.07 $22.92 17,893
2022-08-08 $23.22 $23.32 $23.17 $23.17 $23.02 6,156
2022-08-05 $23.04 $23.16 $23.00 $23.16 $23.01 6,813
2022-08-04 $23.20 $23.23 $23.17 $23.20 $23.05 50,117
2022-08-03 $23.09 $23.18 $23.02 $23.18 $23.03 12,713
2022-08-02 $23.05 $23.05 $23.00 $23.01 $22.86 9,580
2022-08-01 $23.09 $23.09 $22.99 $23.07 $22.92 14,991
2022-07-29 $23.20 $23.20 $23.09 $23.15 $22.91 1,527,784
2022-07-28 $22.85 $23.08 $22.85 $23.08 $22.84 10,164
2022-07-27 $22.73 $22.88 $22.73 $22.81 $22.58 4,849
2022-07-26 $22.70 $22.70 $22.60 $22.60 $22.37 11,442
2022-07-25 $22.76 $22.78 $22.70 $22.71 $22.48 15,700
2022-07-22 $22.94 $22.94 $22.69 $22.71 $22.48 49,017
2022-07-21 $22.49 $22.79 $22.49 $22.79 $22.56 947,677
2022-07-20 $22.45 $22.68 $22.45 $22.52 $22.29 25,830
2022-07-19 $22.29 $22.45 $22.29 $22.45 $22.22 10,079
2022-07-18 $22.38 $22.38 $22.13 $22.13 $21.90 9,835
2022-07-15 $22.19 $22.33 $22.19 $22.33 $22.10 21,881
2022-07-14 $21.92 $22.13 $21.83 $22.12 $21.89 1,048,018
2022-07-13 $22.02 $22.22 $22.02 $22.17 $21.94 10,619
2022-07-12 $22.15 $22.20 $22.14 $22.19 $21.96 24,294
2022-07-11 $22.17 $22.19 $22.11 $22.12 $21.89 13,656
2022-07-08 $22.12 $22.20 $22.08 $22.20 $21.98 1,148,703
2022-07-07 $21.99 $22.19 $21.99 $22.19 $21.96 8,588
2022-07-06 $22.04 $22.04 $21.86 $21.90 $21.68 28,201
2022-07-05 $21.97 $22.05 $21.80 $22.03 $21.80 52,526
2022-07-01 $21.95 $22.14 $21.92 $22.05 $21.82 28,220
2022-06-30 $21.96 $22.03 $21.89 $22.01 $21.68 46,272
2022-06-29 $22.06 $22.06 $21.98 $22.04 $21.71 10,975
2022-06-28 $22.34 $22.34 $22.08 $22.08 $21.75 21,547
2022-06-27 $22.43 $22.43 $22.34 $22.34 $22.00 9,720
2022-06-24 $22.36 $22.51 $22.35 $22.43 $22.09 15,765
2022-06-23 $22.23 $22.34 $22.23 $22.34 $22.01 31,339
2022-06-22 $22.15 $22.25 $22.15 $22.18 $21.85 13,597
2022-06-21 $22.37 $22.39 $22.18 $22.18 $21.85 398,178
2022-06-17 $22.24 $22.32 $22.21 $22.27 $21.94 1,382,287
2022-06-16 $22.19 $22.27 $21.99 $22.19 $21.86 6,469
2022-06-15 $22.29 $22.52 $22.29 $22.48 $22.14 18,648
2022-06-14 $22.14 $22.37 $22.03 $22.16 $21.82 13,631
2022-06-13 $22.34 $22.38 $21.92 $22.07 $21.74 14,570
2022-06-10 $22.93 $22.93 $22.64 $22.70 $22.36 4,164
2022-06-09 $23.19 $23.19 $23.00 $23.03 $22.69 45,405
2022-06-08 $23.37 $23.39 $23.22 $23.22 $22.87 3,906
2022-06-07 $23.28 $23.44 $23.28 $23.42 $23.07 30,686
2022-06-06 $23.53 $23.53 $23.35 $23.35 $23.00 13,059
2022-06-03 $23.54 $23.54 $23.47 $23.48 $23.13 18,714
2022-06-02 $23.52 $23.62 $23.49 $23.62 $23.27 14,220
2022-06-01 $23.60 $23.65 $23.53 $23.53 $23.18 13,058
2022-05-31 $23.80 $23.83 $23.68 $23.83 $23.35 1,314,606
2022-05-27 $23.77 $23.92 $23.73 $23.90 $23.42 53,066
2022-05-26 $23.50 $23.70 $23.50 $23.69 $23.21 8,418
2022-05-25 $23.13 $23.43 $23.13 $23.43 $22.96 13,605
2022-05-24 $22.94 $23.11 $22.93 $23.11 $22.65 12,241
2022-05-23 $22.94 $22.99 $22.94 $22.97 $22.51 21,971
2022-05-20 $23.02 $23.02 $22.84 $22.93 $22.47 27,557
2022-05-19 $22.80 $22.98 $22.80 $22.97 $22.51 4,437
2022-05-18 $22.89 $22.89 $22.81 $22.81 $22.35 8,272
2022-05-17 $23.03 $23.06 $22.97 $22.98 $22.51 12,500
2022-05-16 $23.11 $23.11 $23.00 $23.00 $22.54 2,275,474
2022-05-13 $23.18 $23.18 $23.00 $23.09 $22.63 8,160
2022-05-12 $23.07 $23.08 $22.11 $23.07 $22.61 23,522
2022-05-11 $23.17 $23.28 $23.11 $23.11 $22.65 13,312
2022-05-10 $23.25 $23.28 $23.13 $23.23 $22.76 5,893
2022-05-09 $23.20 $23.21 $23.10 $23.10 $22.64 5,415
2022-05-06 $23.39 $23.53 $23.29 $23.36 $22.89 45,259
2022-05-05 $23.69 $23.69 $23.40 $23.47 $23.00 10,311
2022-05-04 $23.65 $23.94 $23.58 $23.88 $23.40 17,462
2022-05-03 $23.55 $23.67 $23.55 $23.63 $23.16 11,394
2022-05-02 $23.50 $23.57 $23.40 $23.52 $23.05 5,944
2022-04-29 $23.77 $23.80 $23.62 $23.64 $23.05 348,971
2022-04-28 $23.76 $23.88 $23.72 $23.87 $23.28 7,417
2022-04-27 $23.89 $23.90 $23.77 $23.77 $23.18 4,016
2022-04-26 $24.03 $24.03 $23.86 $23.86 $23.26 18,641
2022-04-25 $23.85 $24.04 $23.85 $24.04 $23.44 9,744
2022-04-22 $23.94 $23.94 $23.83 $23.83 $23.24 8,755
2022-04-21 $24.17 $24.17 $23.98 $23.98 $23.38 26,343
2022-04-20 $24.16 $24.16 $24.07 $24.10 $23.50 21,363
2022-04-19 $24.01 $24.09 $24.00 $24.06 $23.46 31,674
2022-04-18 $24.05 $24.07 $23.99 $24.04 $23.44 7,268
2022-04-14 $24.24 $24.24 $24.07 $24.07 $23.47 4,089
2022-04-13 $24.13 $24.24 $24.13 $24.22 $23.61 5,099
2022-04-12 $24.07 $24.20 $24.04 $24.10 $23.50 65,355
2022-04-11 $24.04 $24.07 $23.90 $23.90 $23.30 1,061,491
2022-04-08 $24.14 $24.22 $24.11 $24.11 $23.51 12,718
2022-04-07 $24.32 $24.32 $24.22 $24.24 $23.64 39,278
2022-04-06 $24.33 $24.41 $24.23 $24.29 $23.68 15,854
2022-04-05 $24.75 $24.75 $24.44 $24.44 $23.83 11,023
2022-04-04 $24.60 $24.73 $24.59 $24.73 $24.12 7,129
2022-04-01 $24.50 $24.58 $24.46 $24.58 $23.97 8,542
2022-03-31 $24.85 $24.85 $24.69 $24.71 $23.95 602,606
2022-03-30 $24.84 $24.85 $24.77 $24.78 $24.01 7,590
2022-03-29 $24.70 $24.88 $24.70 $24.88 $24.11 7,560
2022-03-28 $24.43 $24.60 $24.43 $24.60 $23.84 19,537
2022-03-25 $24.60 $24.60 $24.43 $24.46 $23.70 44,834
2022-03-24 $24.55 $24.60 $24.53 $24.60 $23.84 61,114
2022-03-23 $24.65 $24.65 $24.56 $24.56 $23.80 15,717
2022-03-22 $24.54 $24.66 $24.50 $24.66 $23.90 77,401
2022-03-21 $24.78 $24.78 $24.45 $24.54 $23.78 13,848
2022-03-18 $24.67 $24.77 $24.61 $24.77 $24.01 1,830,048
2022-03-17 $24.61 $24.70 $24.61 $24.70 $23.94 5,941
2022-03-16 $24.38 $24.60 $24.28 $24.60 $23.84 160,693
2022-03-15 $24.13 $24.37 $24.13 $24.27 $23.52 28,365
2022-03-14 $24.37 $24.37 $24.07 $24.12 $23.38 41,229
2022-03-11 $24.60 $24.61 $24.39 $24.39 $23.64 15,330
2022-03-10 $24.65 $24.66 $24.55 $24.58 $23.82 54,580
2022-03-09 $24.73 $24.79 $24.69 $24.78 $24.01 23,570
2022-03-08 $24.69 $24.74 $24.59 $24.59 $23.83 43,884
2022-03-07 $24.83 $24.83 $24.65 $24.65 $23.88 7,758
2022-03-04 $25.01 $25.01 $24.89 $24.89 $24.12 10,475
2022-03-03 $25.14 $25.15 $25.04 $25.05 $24.28 9,158
2022-03-02 $24.98 $25.09 $24.95 $25.09 $24.32 14,178
2022-03-01 $25.11 $25.14 $24.98 $24.98 $24.21 10,756
2022-02-28 $25.09 $25.28 $25.09 $25.15 $24.28 31,214
2022-02-25 $25.13 $25.22 $25.13 $25.22 $24.35 12,280
2022-02-24 $24.77 $25.06 $24.74 $25.06 $24.19 9,621
2022-02-23 $24.98 $25.01 $24.94 $24.95 $24.08 27,434
2022-02-22 $24.99 $25.02 $24.88 $24.91 $24.04 17,397
2022-02-18 $24.97 $25.04 $24.96 $25.01 $24.14 5,243
2022-02-17 $24.97 $25.04 $24.95 $24.96 $24.09 35,281
2022-02-16 $24.93 $25.07 $24.88 $25.07 $24.20 30,664
2022-02-15 $24.94 $25.01 $24.93 $24.97 $24.10 6,195
2022-02-14 $24.97 $24.98 $24.83 $24.95 $24.08 17,648
2022-02-11 $25.15 $25.16 $24.95 $24.95 $24.09 16,157
2022-02-10 $25.30 $25.34 $25.09 $25.11 $24.24 20,690
2022-02-09 $25.37 $25.45 $25.37 $25.39 $24.51 14,630
2022-02-08 $25.33 $25.36 $25.29 $25.29 $24.41 10,076
2022-02-07 $25.31 $25.32 $25.22 $25.29 $24.41 11,298
2022-02-04 $25.32 $25.36 $25.18 $25.33 $24.44 8,245
2022-02-03 $25.45 $25.51 $25.40 $25.41 $24.52 20,472
2022-02-02 $25.59 $25.69 $25.57 $25.66 $24.77 27,059
2022-02-01 $25.61 $25.65 $25.48 $25.61 $24.72 16,682
2022-01-31 $25.60 $25.67 $25.43 $25.65 $24.67 429,488
2022-01-28 $25.44 $25.55 $25.38 $25.55 $24.57 11,494
2022-01-27 $25.68 $25.69 $25.45 $25.52 $24.54 13,896
2022-01-26 $25.78 $25.86 $25.60 $25.61 $24.63 19,905
2022-01-25 $25.70 $25.71 $25.63 $25.68 $24.69 32,991
2022-01-24 $25.74 $25.79 $25.57 $25.78 $24.79 38,624
2022-01-21 $25.76 $25.85 $25.74 $25.76 $24.77 8,974
2022-01-20 $25.90 $25.99 $25.76 $25.76 $24.77 21,033
2022-01-19 $25.87 $25.96 $25.84 $25.84 $24.85 17,961
2022-01-18 $25.89 $25.90 $25.82 $25.83 $24.84 9,139
2022-01-14 $25.97 $26.01 $25.94 $25.98 $24.98 10,596
2022-01-13 $26.02 $26.09 $25.96 $25.97 $24.97 16,953
2022-01-12 $26.10 $26.10 $26.01 $26.06 $25.06 17,140
2022-01-11 $25.86 $26.02 $25.86 $26.02 $25.02 165,085
2022-01-10 $25.85 $25.91 $25.75 $25.89 $24.90 7,611
2022-01-07 $25.89 $25.92 $25.85 $25.88 $24.89 224,060
2022-01-06 $25.90 $26.01 $25.90 $25.92 $24.93 9,311
2022-01-05 $26.17 $26.17 $25.89 $25.89 $24.90 8,349
2022-01-04 $26.24 $26.24 $26.09 $26.15 $25.15 11,897
2022-01-03 $26.18 $26.20 $26.13 $26.18 $25.18 8,538
2021-12-31 $26.20 $26.23 $26.16 $26.21 $25.20 26,836
2021-12-30 $26.23 $26.23 $26.14 $26.17 $25.16 10,718
2021-12-29 $26.24 $26.26 $26.23 $26.23 $25.22 10,020
2021-12-28 $26.30 $26.30 $26.20 $26.26 $25.25 6,744
2021-12-27 $26.27 $26.31 $26.21 $26.28 $25.27 3,980
2021-12-23 $26.22 $26.28 $26.17 $26.25 $25.24 12,626
2021-12-22 $26.12 $26.19 $26.10 $26.16 $25.16 39,414
2021-12-21 $26.03 $26.11 $25.98 $26.08 $25.07 7,606
2021-12-20 $25.92 $25.98 $25.89 $25.95 $24.95 4,792
2021-12-17 $26.00 $26.02 $25.96 $25.99 $24.99 2,026
2021-12-16 $26.23 $26.29 $26.17 $26.20 $24.94 26,739
2021-12-15 $26.16 $26.29 $26.09 $26.27 $25.01 5,185
2021-12-14 $26.15 $26.17 $26.09 $26.15 $24.90 15,110
2021-12-13 $26.21 $26.21 $26.14 $26.18 $24.93 6,594
2021-12-10 $26.14 $26.19 $26.14 $26.18 $24.93 18,404
2021-12-09 $26.24 $26.24 $26.11 $26.11 $24.86 84,279
2021-12-08 $26.16 $26.23 $26.16 $26.23 $24.97 5,599
2021-12-07 $26.22 $26.27 $26.15 $26.20 $24.95 3,109,980
2021-12-06 $26.00 $26.06 $25.96 $26.06 $24.81 6,412
2021-12-03 $25.99 $25.99 $25.88 $25.92 $24.68 9,784
2021-12-02 $25.88 $25.96 $25.81 $25.96 $24.72 8,178
2021-12-01 $25.86 $25.96 $25.77 $25.77 $24.53 12,419
2021-11-30 $25.95 $25.99 $25.85 $25.86 $24.51 8,814
2021-11-29 $26.01 $26.02 $25.93 $26.00 $24.65 6,540
2021-11-26 $25.89 $25.89 $25.71 $25.82 $24.47 28,425
2021-11-24 $26.02 $26.04 $25.96 $26.03 $24.68 11,346
2021-11-23 $26.07 $26.07 $26.02 $26.04 $24.68 11,401
2021-11-22 $26.20 $26.21 $26.07 $26.07 $24.71 11,707
2021-11-19 $26.18 $26.22 $26.15 $26.17 $24.81 14,149
2021-11-18 $26.21 $26.23 $26.18 $26.19 $24.82 4,072
2021-11-17 $26.24 $26.25 $26.21 $26.21 $24.85 6,203
2021-11-16 $26.25 $26.29 $26.22 $26.24 $24.87 4,278
2021-11-15 $26.22 $26.25 $26.20 $26.22 $24.86 7,714
2021-11-12 $26.31 $26.31 $26.26 $26.28 $24.91 4,406
2021-11-11 $26.33 $26.33 $26.30 $26.30 $24.93 5,098
2021-11-10 $26.40 $26.41 $26.33 $26.33 $24.96 15,455
2021-11-09 $26.45 $26.45 $26.38 $26.45 $25.07 10,418
2021-11-08 $26.50 $26.50 $26.41 $26.41 $25.03 11,358
2021-11-05 $26.43 $26.45 $26.38 $26.44 $25.06 6,683
2021-11-04 $26.34 $26.37 $26.29 $26.35 $24.97 17,017
2021-11-03 $26.25 $26.31 $26.21 $26.28 $24.91 16,591
2021-11-02 $26.20 $26.26 $26.20 $26.26 $24.89 16,208
2021-11-01 $26.34 $26.34 $26.18 $26.19 $24.82 9,084
2021-10-29 $26.25 $26.25 $26.19 $26.21 $24.85 161,825
2021-10-28 $26.35 $26.36 $26.33 $26.35 $24.88 3,666
2021-10-27 $26.37 $26.37 $26.32 $26.32 $24.85 3,919
2021-10-26 $26.43 $26.43 $26.35 $26.35 $24.88 6,717
2021-10-25 $26.34 $26.37 $26.29 $26.32 $24.85 7,837
2021-10-22 $26.36 $26.36 $26.31 $26.31 $24.84 15,675
2021-10-21 $26.42 $26.42 $26.32 $26.35 $24.88 13,875
2021-10-20 $26.40 $26.43 $26.35 $26.40 $24.92 20,509
2021-10-19 $26.40 $26.40 $26.36 $26.40 $24.93 20,751
2021-10-18 $26.35 $26.37 $26.34 $26.36 $24.89 5,771
2021-10-15 $26.35 $26.40 $26.35 $26.40 $24.92 5,685
2021-10-14 $26.31 $26.43 $26.31 $26.40 $24.93 12,228
2021-10-13 $26.27 $26.30 $26.21 $26.30 $24.83 6,466
2021-10-12 $26.23 $26.27 $26.22 $26.23 $24.76 3,448
2021-10-11 $26.26 $26.30 $26.19 $26.19 $24.73 5,682
2021-10-08 $26.35 $26.35 $26.24 $26.26 $24.80 12,021
2021-10-07 $26.34 $26.42 $26.33 $26.33 $24.86 47,924
2021-10-06 $26.31 $26.37 $26.26 $26.35 $24.88 4,862
2021-10-05 $26.50 $26.50 $26.37 $26.38 $24.91 12,490
2021-10-04 $26.48 $26.48 $26.35 $26.38 $24.91 4,658
2021-10-01 $26.39 $26.49 $26.39 $26.46 $24.98 3,681
2021-09-30 $26.48 $26.48 $26.41 $26.43 $24.96 5,460
2021-09-29 $26.58 $26.59 $26.55 $26.55 $24.96 18,119
2021-09-28 $26.59 $26.59 $26.49 $26.49 $24.90 4,893
2021-09-27 $26.63 $26.65 $26.60 $26.64 $25.04 20,099
2021-09-24 $26.65 $26.65 $26.61 $26.62 $25.02 6,245
2021-09-23 $26.72 $26.72 $26.65 $26.65 $25.05 6,180
2021-09-22 $26.67 $26.68 $26.64 $26.64 $25.04 5,086
2021-09-21 $26.60 $26.60 $26.58 $26.59 $25.00 1,618
2021-09-20 $26.53 $26.56 $26.50 $26.56 $24.96 4,077
2021-09-17 $26.66 $26.68 $26.64 $26.64 $25.04 7,822
2021-09-16 $26.70 $26.70 $26.60 $26.68 $25.08 4,539
2021-09-15 $26.67 $26.71 $26.67 $26.70 $25.09 2,626
2021-09-14 $26.69 $26.69 $26.64 $26.64 $25.04 10,655
2021-09-13 $26.65 $26.65 $26.61 $26.63 $25.03 3,330
2021-09-10 $26.66 $26.66 $26.55 $26.58 $24.98 1,133,077
2021-09-09 $26.64 $26.65 $26.60 $26.62 $25.02 16,913
2021-09-08 $26.61 $26.62 $26.55 $26.59 $25.00 2,940
2021-09-07 $26.70 $26.70 $26.56 $26.56 $24.96 19,935
2021-09-03 $26.58 $26.64 $26.58 $26.62 $25.02 8,740
2021-09-02 $26.57 $26.62 $26.57 $26.62 $25.02 3,731
2021-09-01 $26.65 $26.65 $26.56 $26.56 $24.97 76,960
2021-08-31 $26.55 $26.55 $26.51 $26.53 $24.94 3,016
2021-08-30 $26.64 $26.67 $26.60 $26.62 $24.93 13,980
2021-08-27 $26.61 $26.62 $26.58 $26.58 $24.88 2,576
2021-08-26 $26.56 $26.56 $26.49 $26.53 $24.84 10,138
2021-08-25 $26.54 $26.57 $26.47 $26.56 $24.87 31,081
2021-08-24 $26.48 $26.51 $26.45 $26.51 $24.82 14,234
2021-08-23 $26.46 $26.47 $26.42 $26.45 $24.77 9,890
2021-08-20 $26.38 $26.42 $26.34 $26.39 $24.71 5,472
2021-08-19 $26.24 $26.36 $26.24 $26.33 $24.65 1,602
2021-08-18 $26.41 $26.45 $26.34 $26.34 $24.66 3,666
2021-08-17 $26.44 $26.44 $26.41 $26.42 $24.73 4,314
2021-08-16 $26.47 $26.47 $26.44 $26.44 $24.76 6,538
2021-08-13 $26.44 $26.46 $26.43 $26.46 $24.77 13,922
2021-08-12 $26.36 $26.44 $26.36 $26.42 $24.73 10,251
2021-08-11 $26.38 $26.40 $26.35 $26.37 $24.69 10,689
2021-08-10 $26.41 $26.41 $26.37 $26.37 $24.69 11,000
2021-08-09 $26.48 $26.48 $26.39 $26.40 $24.72 6,814
2021-08-06 $26.50 $26.52 $26.47 $26.47 $24.78 8,276
2021-08-05 $26.49 $26.50 $26.45 $26.48 $24.79 12,588
2021-08-04 $26.50 $26.50 $26.45 $26.45 $24.76 8,036
2021-08-03 $26.50 $26.51 $26.46 $26.49 $24.80 6,778
2021-08-02 $26.58 $26.58 $26.49 $26.49 $24.80 9,511
2021-07-30 $26.58 $26.60 $26.54 $26.54 $24.85 6,587
2021-07-29 $26.66 $26.70 $26.62 $26.66 $24.86 12,576
2021-07-28 $26.64 $26.64 $26.59 $26.61 $24.81 5,289
2021-07-27 $26.61 $26.61 $26.58 $26.60 $24.80 6,504
2021-07-26 $26.67 $26.68 $26.60 $26.64 $24.84 15,097
2021-07-23 $26.65 $26.68 $26.61 $26.68 $24.88 7,824
2021-07-22 $26.59 $26.65 $26.59 $26.62 $24.82 19,899
2021-07-21 $26.58 $26.61 $26.55 $26.61 $24.81 12,840
2021-07-20 $26.42 $26.54 $26.42 $26.52 $24.73 21,575
2021-07-19 $26.52 $26.52 $26.38 $26.39 $24.60 19,016
2021-07-16 $26.64 $26.64 $26.52 $26.55 $24.75 7,218
2021-07-15 $26.61 $26.62 $26.59 $26.59 $24.79 2,873
2021-07-14 $26.63 $26.64 $26.59 $26.61 $24.81 5,501
2021-07-13 $26.66 $26.66 $26.60 $26.60 $24.81 8,198
2021-07-12 $26.69 $26.69 $26.67 $26.67 $24.87 12,262
2021-07-09 $26.59 $26.69 $26.59 $26.67 $24.87 28,943
2021-07-08 $26.64 $26.68 $26.59 $26.61 $24.81 4,265
2021-07-07 $26.71 $26.72 $26.64 $26.67 $24.87 11,750
2021-07-06 $26.81 $26.81 $26.63 $26.68 $24.88 5,175
2021-07-02 $26.66 $26.68 $26.63 $26.68 $24.88 4,794
2021-07-01 $26.62 $26.65 $26.60 $26.61 $24.81 5,396
2021-06-30 $26.58 $26.59 $26.51 $26.55 $24.75 647,659
2021-06-29 $26.72 $26.73 $26.69 $26.73 $24.82 8,572
2021-06-28 $26.71 $26.71 $26.65 $26.65 $24.74 4,788
2021-06-25 $26.70 $26.70 $26.67 $26.70 $24.79 4,102
2021-06-24 $26.67 $26.69 $26.64 $26.66 $24.75 11,457
2021-06-23 $26.60 $26.65 $26.56 $26.62 $24.71 11,138
2021-06-22 $26.59 $26.63 $26.57 $26.62 $24.72 9,473
2021-06-21 $26.52 $26.60 $26.52 $26.57 $24.66 6,895
2021-06-18 $26.44 $26.55 $26.44 $26.52 $24.63 4,794
2021-06-17 $26.57 $26.57 $26.52 $26.54 $24.64 8,312
2021-06-16 $26.51 $26.58 $26.42 $26.52 $24.62 3,289
2021-06-15 $26.59 $26.59 $26.55 $26.55 $24.65 2,679
2021-06-14 $26.60 $26.60 $26.56 $26.57 $24.67 4,083
2021-06-11 $26.61 $26.61 $26.57 $26.60 $24.70 3,587
2021-06-10 $26.57 $26.60 $26.52 $26.56 $24.66 18,880
2021-06-09 $26.48 $26.57 $26.48 $26.51 $24.61 12,310
2021-06-08 $26.47 $26.53 $26.45 $26.50 $24.60 10,895
2021-06-07 $26.50 $26.51 $26.43 $26.50 $24.60 24,207
2021-06-04 $26.48 $26.49 $26.42 $26.45 $24.55 8,707
2021-06-03 $26.41 $26.44 $26.40 $26.40 $24.51 1,582
2021-06-02 $26.48 $26.49 $26.44 $26.45 $24.55 6,929
2021-06-01 $26.37 $26.43 $26.37 $26.40 $24.51 6,604
2021-05-28 $26.40 $26.40 $26.34 $26.34 $24.46 1,193,256
2021-05-27 $26.47 $26.51 $26.42 $26.45 $24.46 6,369
2021-05-26 $26.46 $26.47 $26.43 $26.44 $24.45 12,829
2021-05-25 $26.45 $26.47 $26.39 $26.42 $24.44 4,007
2021-05-24 $26.45 $26.45 $26.42 $26.45 $24.46 6,773
2021-05-21 $26.36 $26.43 $26.36 $26.38 $24.39 4,874
2021-05-20 $26.32 $26.39 $26.32 $26.36 $24.38 2,668
2021-05-19 $26.29 $26.29 $26.21 $26.28 $24.30 11,572
2021-05-18 $26.36 $26.41 $26.34 $26.35 $24.37 14,931
2021-05-17 $26.45 $26.45 $26.38 $26.40 $24.41 7,955
2021-05-14 $26.42 $26.45 $26.36 $26.42 $24.43 5,023
2021-05-13 $26.28 $26.42 $26.28 $26.35 $24.37 3,281
2021-05-12 $26.39 $26.39 $26.29 $26.35 $24.36 7,547
2021-05-11 $26.38 $26.42 $26.38 $26.41 $24.42 5,948
2021-05-10 $26.48 $26.48 $26.44 $26.44 $24.45 5,777
2021-05-07 $26.45 $26.51 $26.45 $26.46 $24.47 4,087
2021-05-06 $26.49 $26.49 $26.44 $26.46 $24.47 3,367
2021-05-05 $26.46 $26.48 $26.45 $26.45 $24.46 249
2021-05-04 $26.43 $26.43 $26.35 $26.41 $24.43 10,017
2021-05-03 $26.45 $26.46 $26.38 $26.42 $24.43 5,548
2021-04-30 $26.36 $26.41 $26.36 $26.39 $24.41 3,595
2021-04-29 $26.48 $26.55 $26.48 $26.51 $24.42 10,583
2021-04-28 $26.42 $26.45 $26.42 $26.44 $24.36 7,760
2021-04-27 $26.44 $26.46 $26.43 $26.45 $24.37 3,909
2021-04-26 $26.48 $26.50 $26.46 $26.46 $24.37 5,514
2021-04-23 $26.42 $26.49 $26.39 $26.44 $24.36 9,725
2021-04-22 $26.43 $26.45 $26.35 $26.38 $24.30 16,554
2021-04-21 $26.39 $26.41 $26.36 $26.40 $24.32 6,116
2021-04-20 $26.38 $26.40 $26.30 $26.33 $24.26 15,398
2021-04-19 $26.39 $26.43 $26.38 $26.41 $24.33 36,022
2021-04-16 $26.48 $26.48 $26.42 $26.43 $24.35 4,234
2021-04-15 $26.44 $26.48 $26.38 $26.47 $24.38 8,755
2021-04-14 $26.34 $26.37 $26.34 $26.36 $24.28 13,447
2021-04-13 $26.36 $26.36 $26.32 $26.33 $24.26 126,515
2021-04-12 $26.34 $26.37 $26.31 $26.35 $24.27 12,927
2021-04-09 $26.37 $26.40 $26.37 $26.38 $24.30 3,946
2021-04-08 $26.40 $26.40 $26.37 $26.39 $24.31 19,888
2021-04-07 $26.44 $26.44 $26.36 $26.39 $24.31 9,874
2021-04-06 $26.38 $26.42 $26.38 $26.39 $24.31 10,259
2021-04-05 $26.32 $26.35 $26.30 $26.34 $24.27 2,126
2021-04-01 $26.30 $26.31 $26.27 $26.31 $24.24 5,597
2021-03-31 $26.21 $26.27 $26.21 $26.26 $24.19 8,254
2021-03-30 $26.28 $26.29 $26.27 $26.27 $24.10 5,239
2021-03-29 $26.30 $26.30 $26.28 $26.29 $24.12 28,071
2021-03-26 $26.32 $26.33 $26.29 $26.32 $24.15 10,182
2021-03-25 $26.19 $26.27 $26.19 $26.27 $24.10 4,384
2021-03-24 $26.24 $26.29 $26.23 $26.23 $24.07 2,856,435
2021-03-23 $26.15 $26.15 $25.98 $26.15 $24.00 6,054
2021-03-22 $26.13 $26.21 $26.10 $26.17 $24.01 2,476
2021-03-19 $26.00 $26.07 $25.96 $26.07 $23.92 4,928
2021-03-18 $26.10 $26.11 $25.97 $25.97 $23.83 8,710
2021-03-17 $26.13 $26.19 $26.09 $26.19 $24.03 2,530
2021-03-16 $26.21 $26.22 $26.14 $26.14 $23.99 3,204
2021-03-15 $26.21 $26.25 $26.20 $26.22 $24.05 7,030
2021-03-12 $26.27 $26.27 $26.20 $26.23 $24.06 4,812
2021-03-11 $26.32 $26.37 $26.29 $26.29 $24.12 11,712
2021-03-10 $26.23 $26.25 $26.17 $26.21 $24.05 4,264
2021-03-09 $26.21 $26.23 $26.11 $26.13 $23.98 5,887
2021-03-08 $26.27 $26.31 $26.08 $26.08 $23.93 4,653
2021-03-05 $26.31 $26.32 $26.21 $26.32 $24.15 1,641
2021-03-04 $26.32 $26.39 $26.21 $26.24 $24.08 6,933
2021-03-03 $26.39 $26.39 $26.32 $26.36 $24.19 1,748
2021-03-02 $26.46 $26.48 $26.41 $26.41 $24.24 14,834
2021-03-01 $26.38 $26.44 $26.35 $26.44 $24.26 5,696
2021-02-26 $26.30 $26.30 $26.22 $26.24 $24.08 8,738
2021-02-25 $26.55 $26.55 $26.33 $26.36 $24.10 5,544
2021-02-24 $26.56 $26.60 $26.53 $26.59 $24.31 2,800
2021-02-23 $26.50 $26.61 $26.46 $26.61 $24.32 11,176
2021-02-22 $26.59 $26.60 $26.53 $26.53 $24.26 14,042
2021-02-19 $26.67 $26.68 $26.60 $26.60 $24.32 12,554
2021-02-18 $26.68 $26.68 $26.62 $26.64 $24.35 1,065
2021-02-17 $26.65 $26.68 $26.62 $26.65 $24.37 7,281
2021-02-16 $26.71 $26.71 $26.66 $26.67 $24.38 7,479
2021-02-12 $26.69 $26.74 $26.68 $26.72 $24.43 6,457
2021-02-11 $26.66 $26.68 $26.64 $26.65 $24.37 2,857
2021-02-10 $26.66 $26.69 $26.62 $26.64 $24.36 1,250,024
2021-02-09 $26.67 $26.69 $26.64 $26.64 $24.35 29,547
2021-02-08 $26.62 $26.68 $26.62 $26.67 $24.38 27,837
2021-02-05 $26.59 $26.62 $26.57 $26.59 $24.31 6,175
2021-02-04 $26.55 $26.55 $26.50 $26.53 $24.25 27,410
2021-02-03 $26.49 $26.53 $26.49 $26.50 $24.22 3,190
2021-02-02 $26.47 $26.50 $26.44 $26.48 $24.21 1,915
2021-02-01 $26.27 $26.40 $26.26 $26.37 $24.11 5,562
2021-01-29 $26.37 $26.39 $26.27 $26.29 $24.04 30,524
2021-01-28 $26.55 $26.63 $26.51 $26.51 $24.07 2,112
2021-01-27 $26.44 $26.53 $26.42 $26.42 $23.99 3,227
2021-01-26 $26.51 $26.59 $26.51 $26.55 $24.10 11,710
2021-01-25 $26.50 $26.52 $26.43 $26.49 $24.05 2,519
2021-01-22 $26.57 $26.61 $26.52 $26.56 $24.12 5,337
2021-01-21 $26.65 $26.67 $26.62 $26.63 $24.18 2,590
2021-01-20 $26.60 $26.69 $26.60 $26.63 $24.18 7,673
2021-01-19 $26.67 $26.67 $26.60 $26.60 $24.15 264,608
2021-01-15 $26.55 $26.63 $26.52 $26.59 $24.14 3,191
2021-01-14 $26.64 $26.64 $26.50 $26.58 $24.14 6,620
2021-01-13 $26.52 $26.59 $26.52 $26.56 $24.12 4,724
2021-01-12 $26.56 $26.56 $26.53 $26.53 $24.09 1,430
2021-01-11 $26.58 $26.64 $26.58 $26.59 $24.14 8,354
2021-01-08 $26.59 $26.70 $26.59 $26.63 $24.18 4,907
2021-01-07 $26.63 $26.66 $26.61 $26.62 $24.17 5,218
2021-01-06 $26.59 $26.62 $26.55 $26.55 $24.11 9,383
2021-01-05 $26.59 $26.74 $26.57 $26.58 $24.14 14,278
2021-01-04 $26.58 $26.61 $26.49 $26.53 $24.09 10,732
2020-12-31 $26.60 $26.65 $26.55 $26.62 $24.17 6,403
2020-12-30 $26.58 $26.59 $26.54 $26.56 $24.11 2,026
2020-12-29 $26.58 $26.61 $26.57 $26.60 $24.10 765
2020-12-28 $26.53 $26.55 $26.49 $26.55 $24.06 1,186
2020-12-24 $26.49 $26.51 $26.48 $26.51 $24.02 2,180
2020-12-23 $26.47 $26.49 $26.47 $26.47 $23.99 2,821
2020-12-22 $26.42 $26.45 $26.39 $26.39 $23.92 3,089
2020-12-21 $26.40 $26.46 $26.32 $26.40 $23.92 5,429
2020-12-18 $26.44 $26.47 $26.43 $26.45 $23.97 1,164
2020-12-17 $26.46 $26.46 $26.39 $26.43 $23.95 2,907
2020-12-16 $26.41 $26.46 $26.37 $26.43 $23.95 6,778
2020-12-15 $26.42 $26.46 $26.34 $26.42 $23.94 5,783
2020-12-14 $26.42 $26.48 $26.37 $26.47 $23.99 8,336
2020-12-11 $26.39 $26.41 $26.37 $26.37 $23.89 1,456
2020-12-10 $26.39 $26.40 $26.38 $26.38 $23.91 1,206
2020-12-09 $26.43 $26.43 $26.36 $26.37 $23.90 2,090
2020-12-08 $26.38 $26.44 $26.38 $26.42 $23.94 1,168
2020-12-07 $26.38 $26.41 $26.36 $26.37 $23.90 2,512
2020-12-04 $26.37 $26.37 $26.35 $26.37 $23.89 2,009
2020-12-03 $26.30 $26.32 $26.28 $26.28 $23.81 2,605
2020-12-02 $26.19 $26.20 $26.18 $26.20 $23.74 26,606
2020-12-01 $26.21 $26.24 $26.19 $26.20 $23.74 3,178
2020-11-30 $26.14 $26.14 $26.04 $26.04 $23.60 152,105
2020-11-27 $26.29 $26.29 $26.26 $26.26 $23.70 1,957
2020-11-25 $26.26 $26.30 $26.24 $26.26 $23.70 2,289
2020-11-24 $26.28 $26.29 $26.28 $26.28 $23.72 2,285
2020-11-23 $26.15 $26.16 $26.11 $26.16 $23.61 2,007
2020-11-20 $26.05 $26.14 $26.04 $26.11 $23.57 12,924
2020-11-19 $26.09 $26.13 $26.02 $26.13 $23.59 5,290
2020-11-18 $26.12 $26.29 $26.06 $26.06 $23.52 6,217
2020-11-17 $26.08 $26.13 $26.07 $26.09 $23.55 1,763
2020-11-16 $26.04 $26.07 $26.04 $26.07 $23.53 1,876
2020-11-13 $26.01 $26.04 $26.01 $26.04 $23.50 989
2020-11-12 $26.13 $26.13 $25.96 $25.96 $23.43 1,568
2020-11-11 $26.18 $26.18 $26.18 $26.18 $23.63 248
2020-11-10 $26.18 $26.18 $26.12 $26.16 $23.61 3,033
2020-11-09 $26.16 $26.21 $26.11 $26.11 $23.57 1,810
2020-11-06 $25.97 $25.98 $25.93 $25.95 $23.42 2,179
2020-11-05 $25.87 $25.97 $25.87 $25.97 $23.44 2,488
2020-11-04 $25.79 $25.79 $25.75 $25.75 $23.24 475
2020-11-03 $25.50 $25.58 $25.47 $25.56 $23.07 5,207
2020-11-02 $25.46 $25.46 $25.37 $25.43 $22.95 2,805
2020-10-30 $25.41 $25.41 $25.30 $25.37 $22.90 753
2020-10-29 $25.44 $25.44 $25.44 $25.44 $22.87 6,128
2020-10-28 $25.44 $25.46 $25.43 $25.45 $22.88 1,676
2020-10-27 $25.67 $25.75 $25.62 $25.63 $23.04 9,104
2020-10-26 $25.77 $25.79 $25.62 $25.64 $23.05 9,843
2020-10-23 $25.79 $25.79 $25.78 $25.79 $23.19 1,108
2020-10-22 $25.78 $25.79 $25.78 $25.79 $23.18 127
2020-10-21 $25.78 $25.78 $25.73 $25.73 $23.13 1,419
2020-10-20 $25.69 $25.76 $25.69 $25.71 $23.12 1,007
2020-10-19 $25.74 $25.75 $25.67 $25.67 $23.08 12,435
2020-10-16 $25.75 $25.79 $25.73 $25.74 $23.14 2,004,189
2020-10-15 $25.73 $25.79 $25.68 $25.75 $23.15 6,332
2020-10-14 $25.80 $25.80 $25.76 $25.76 $23.16 488
2020-10-13 $25.83 $25.83 $25.80 $25.80 $23.19 1,184
2020-10-12 $25.77 $25.86 $25.77 $25.86 $23.25 454
2020-10-09 $25.71 $25.71 $25.71 $25.71 $23.12 19
2020-10-08 $25.70 $25.86 $25.69 $25.70 $23.11 10,662
2020-10-07 $25.65 $25.80 $25.62 $25.79 $23.19 35,431
2020-10-06 $25.61 $25.61 $25.48 $25.48 $22.91 427
2020-10-05 $25.53 $25.53 $25.50 $25.53 $22.95 377
2020-10-02 $25.42 $25.42 $25.41 $25.41 $22.84 739
2020-10-01 $25.37 $25.40 $25.35 $25.40 $22.84 5,022
2020-09-30 $25.30 $25.33 $25.25 $25.30 $22.75 6,165
2020-09-29 $25.40 $25.52 $25.35 $25.38 $22.71 6,047
2020-09-28 $25.29 $25.37 $25.29 $25.36 $22.69 1,424
2020-09-25 $25.26 $25.33 $25.23 $25.32 $22.65 3,156
2020-09-24 $25.21 $25.33 $25.21 $25.23 $22.57 20,411
2020-09-23 $25.41 $25.47 $25.26 $25.26 $22.60 4,375
2020-09-22 $25.42 $25.48 $25.42 $25.48 $22.80 1,928
2020-09-21 $25.50 $25.50 $25.44 $25.47 $22.79 1,984
2020-09-18 $25.60 $25.61 $25.60 $25.61 $22.91 253
2020-09-17 $25.71 $25.71 $25.70 $25.70 $22.99 598
2020-09-16 $25.63 $25.63 $25.63 $25.63 $22.94 1,210
2020-09-15 $25.55 $25.61 $25.55 $25.61 $22.91 467
2020-09-14 $25.68 $25.69 $25.61 $25.61 $22.92 832
2020-09-11 $25.62 $25.71 $25.55 $25.64 $22.94 9,658
2020-09-10 $25.66 $25.68 $25.56 $25.56 $22.86 1,431
2020-09-09 $25.61 $25.75 $25.61 $25.64 $22.94 2,743
2020-09-08 $25.55 $25.57 $25.54 $25.56 $22.86 1,536
2020-09-04 $25.67 $25.74 $25.57 $25.74 $23.03 6,824
2020-09-03 $25.86 $25.86 $25.65 $25.66 $22.96 6,480
2020-09-02 $25.75 $26.01 $25.75 $25.86 $23.14 4,035
2020-09-01 $25.78 $25.81 $25.78 $25.78 $23.07 1,609
2020-08-31 $25.76 $25.77 $25.75 $25.77 $23.06 114,221
2020-08-28 $25.84 $25.88 $25.83 $25.88 $23.05 13,169
2020-08-27 $25.84 $25.84 $25.78 $25.82 $23.00 12,906
2020-08-26 $25.82 $25.84 $25.82 $25.84 $23.01 235
2020-08-25 $25.82 $25.82 $25.80 $25.80 $22.98 833
2020-08-24 $25.72 $25.74 $25.65 $25.74 $22.93 941
2020-08-21 $25.68 $25.72 $25.68 $25.72 $22.91 36,979
2020-08-20 $25.68 $25.71 $25.68 $25.71 $22.90 230
2020-08-19 $25.67 $25.67 $25.58 $25.58 $22.79 4,514
2020-08-18 $25.67 $25.69 $25.66 $25.68 $22.87 12,374
2020-08-17 $25.63 $25.67 $25.63 $25.67 $22.87 1,412
2020-08-14 $25.70 $25.70 $25.63 $25.63 $22.83 478
2020-08-13 $25.76 $25.78 $25.71 $25.71 $22.90 7,810
2020-08-12 $25.86 $25.91 $25.76 $25.76 $22.95 2,778
2020-08-11 $25.85 $25.85 $25.71 $25.71 $22.90 2,193
2020-08-10 $25.85 $25.85 $25.85 $25.85 $23.03 207
2020-08-07 $25.86 $25.89 $25.81 $25.89 $23.06 1,412
2020-08-06 $25.90 $25.90 $25.90 $25.90 $23.08 91
2020-08-05 $25.76 $25.82 $25.76 $25.82 $23.00 2,703
2020-08-04 $25.78 $25.81 $25.76 $25.76 $22.95 3,759
2020-08-03 $25.75 $25.75 $25.72 $25.73 $22.92 878
2020-07-31 $25.70 $25.74 $25.55 $25.74 $22.93 29,306
2020-07-30 $25.71 $25.90 $25.71 $25.80 $22.86 2,443
2020-07-29 $25.71 $25.78 $25.63 $25.78 $22.85 2,331
2020-07-28 $25.59 $25.59 $25.59 $25.59 $22.68 137
2020-07-27 $25.61 $25.63 $25.61 $25.63 $22.71 230
2020-07-24 $25.50 $25.59 $25.50 $25.59 $22.67 377
2020-07-23 $25.58 $25.65 $25.53 $25.53 $22.63 4,741
2020-07-22 $25.48 $25.63 $25.47 $25.62 $22.70 3,247
2020-07-21 $25.44 $25.54 $25.44 $25.48 $22.57 5,600
2020-07-20 $25.26 $25.36 $25.26 $25.36 $22.47 900
2020-07-17 $25.21 $25.24 $25.21 $25.24 $22.36 300
2020-07-16 $25.13 $25.22 $25.12 $25.17 $22.30 5,541
2020-07-15 $25.19 $25.19 $25.12 $25.12 $22.26 700
2020-07-14 $24.90 $24.98 $24.89 $24.98 $22.14 500
2020-07-13 $24.83 $24.83 $24.79 $24.79 $21.96 200
2020-07-10 $24.86 $24.86 $24.86 $24.86 $22.03 138
2020-07-09 $24.75 $24.87 $24.75 $24.87 $22.03 500
2020-07-08 $24.89 $24.89 $24.89 $24.89 $22.05 24
2020-07-07 $24.88 $24.89 $24.88 $24.88 $22.05 1,600
2020-07-06 $24.75 $24.89 $24.75 $24.82 $21.99 3,000
2020-07-02 $24.65 $24.68 $24.65 $24.68 $21.87 500
2020-07-01 $24.60 $24.73 $24.60 $24.66 $21.85 2,190
2020-06-30 $24.64 $24.67 $24.40 $24.60 $21.80 245,914
2020-06-29 $24.96 $24.97 $24.75 $24.78 $21.86 12,812
2020-06-26 $24.86 $24.86 $24.85 $24.85 $21.92 300
2020-06-25 $25.00 $25.07 $24.84 $25.00 $22.05 2,972
2020-06-24 $24.95 $24.98 $24.91 $24.98 $22.03 600
2020-06-23 $25.04 $25.14 $25.03 $25.14 $22.17 15,576
2020-06-22 $25.16 $25.16 $25.08 $25.08 $22.12 264
2020-06-19 $25.26 $25.27 $25.08 $25.10 $22.14 9,895
2020-06-18 $25.13 $25.17 $25.13 $25.17 $22.20 200
2020-06-17 $25.17 $25.30 $25.17 $25.17 $22.20 1,291
2020-06-16 $25.38 $25.40 $25.20 $25.27 $22.29 5,400
2020-06-15 $24.96 $25.00 $24.89 $25.00 $22.05 1,100
2020-06-12 $24.82 $24.95 $24.82 $24.95 $22.01 1,223
2020-06-11 $24.90 $24.90 $24.67 $24.68 $21.77 2,505
2020-06-10 $25.32 $25.43 $25.21 $25.27 $22.29 8,449
2020-06-09 $25.32 $25.41 $25.32 $25.38 $22.39 600
2020-06-08 $25.32 $25.53 $25.32 $25.51 $22.50 5,048
2020-06-05 $25.29 $25.33 $25.29 $25.33 $22.34 300
2020-06-04 $25.29 $25.30 $25.16 $25.16 $22.20 1,546
2020-06-03 $25.09 $25.19 $25.09 $25.19 $22.22 2,095
2020-06-02 $24.84 $25.00 $24.84 $24.92 $21.98 1,900
2020-06-01 $24.80 $24.80 $24.71 $24.71 $21.80 1,094
2020-05-29 $24.57 $24.76 $24.57 $24.76 $21.84 5,997
2020-05-28 $24.76 $24.77 $24.61 $24.61 $21.61 1,466
2020-05-27 $24.50 $24.81 $24.50 $24.79 $21.77 20,818
2020-05-26 $24.41 $24.52 $24.41 $24.46 $21.48 2,496
2020-05-22 $24.23 $24.45 $24.23 $24.37 $21.40 2,814
2020-05-21 $24.14 $24.25 $24.14 $24.25 $21.29 1,200
2020-05-20 $24.19 $24.19 $24.14 $24.14 $21.20 800
2020-05-19 $23.85 $23.92 $23.85 $23.87 $20.96 700
2020-05-18 $23.92 $23.95 $23.75 $23.77 $20.87 13,979
2020-05-15 $23.68 $23.68 $23.66 $23.66 $20.78 300
2020-05-14 $23.68 $23.75 $23.68 $23.72 $20.83 1,117
2020-05-13 $23.80 $23.84 $23.69 $23.70 $20.81 13,053
2020-05-12 $23.80 $23.92 $23.77 $23.80 $20.90 23,172
2020-05-11 $23.71 $23.78 $23.61 $23.78 $20.88 7,461
2020-05-08 $23.72 $23.80 $23.70 $23.80 $20.90 4,600
2020-05-07 $23.57 $23.83 $23.57 $23.62 $20.74 16,800
2020-05-06 $23.55 $23.56 $23.36 $23.47 $20.60 2,600
2020-05-05 $23.58 $25.66 $23.38 $23.56 $20.68 274,500
2020-05-04 $23.38 $23.45 $23.37 $23.37 $20.52 2,992
2020-05-01 $23.32 $23.46 $23.31 $23.31 $20.47 9,251
2020-04-30 $23.32 $23.46 $23.29 $23.46 $20.60 202,431
2020-04-29 $23.63 $23.63 $23.38 $23.59 $20.51 1,881
2020-04-28 $23.56 $23.56 $23.36 $23.39 $20.34 3,628
2020-04-27 $23.42 $23.43 $23.37 $23.43 $20.37 1,300
2020-04-24 $23.36 $23.58 $23.36 $23.54 $20.47 22,100
2020-04-23 $23.70 $23.70 $23.31 $23.35 $20.30 84,300
2020-04-22 $23.67 $24.03 $23.60 $23.76 $20.66 9,400
2020-04-21 $23.64 $23.72 $23.56 $23.57 $20.49 4,100
2020-04-20 $24.10 $24.10 $24.10 $24.10 $20.96 12
2020-04-17 $24.03 $24.11 $23.93 $24.10 $20.96 3,302
2020-04-16 $23.93 $23.98 $23.79 $23.98 $20.85 839
2020-04-15 $23.88 $23.92 $23.73 $23.88 $20.76 14,197
2020-04-14 $24.05 $24.17 $24.05 $24.11 $20.96 500
2020-04-13 $23.68 $24.41 $23.63 $23.87 $20.76 186,200
2020-04-09 $23.56 $23.56 $23.50 $23.50 $20.43 200
2020-04-08 $22.85 $22.85 $22.78 $22.78 $19.81 100
2020-04-07 $22.33 $22.33 $22.33 $22.33 $19.42 84
2020-04-06 $22.39 $22.43 $22.27 $22.43 $19.50 24,900
2020-04-03 $22.37 $22.37 $22.37 $22.37 $19.45 0
2020-04-02 $22.37 $22.37 $22.37 $22.37 $19.45 117
2020-04-01 $22.18 $22.18 $22.18 $22.18 $19.29 46
2020-03-31 $22.79 $22.85 $22.52 $22.52 $19.58 146,133
2020-03-30 $22.43 $22.91 $22.33 $22.91 $19.81 70,000
2020-03-27 $21.98 $22.32 $21.74 $22.11 $19.11 2,214
2020-03-26 $21.68 $22.05 $21.68 $22.05 $19.06 300
2020-03-25 $20.97 $21.39 $20.97 $21.18 $18.31 8,893
2020-03-24 $20.68 $20.75 $20.55 $20.75 $17.94 2,152
2020-03-23 $20.34 $20.45 $19.98 $20.35 $17.59 26,614
2020-03-20 $20.64 $20.79 $20.45 $20.50 $17.72 4,125
2020-03-19 $20.94 $21.32 $20.80 $20.89 $18.06 13,381
2020-03-18 $22.30 $22.30 $21.63 $21.79 $18.84 3,200
2020-03-17 $22.90 $22.93 $22.73 $22.73 $19.65 1,500
2020-03-16 $22.74 $23.05 $22.57 $22.57 $19.51 19,787
2020-03-13 $23.44 $23.94 $23.34 $23.94 $20.70 2,000
2020-03-12 $23.06 $23.69 $23.06 $23.26 $20.11 544
2020-03-11 $24.22 $24.39 $24.14 $24.23 $20.95 4,900
2020-03-10 $24.56 $24.81 $24.39 $24.81 $21.45 1,800
2020-03-09 $24.11 $24.32 $24.11 $24.29 $21.00 5,788
2020-03-06 $25.49 $25.49 $25.49 $25.49 $22.04 61
2020-03-05 $25.85 $25.85 $25.74 $25.74 $22.25 10,031
2020-03-04 $25.88 $26.02 $25.88 $26.02 $22.50 1,000
2020-03-03 $25.71 $25.88 $25.60 $25.71 $22.23 5,874
2020-03-02 $25.53 $25.76 $25.53 $25.76 $22.27 6,382
2020-02-28 $25.24 $25.61 $25.24 $25.61 $22.14 111,033
2020-02-27 $25.83 $25.83 $25.55 $25.55 $22.02 378
2020-02-26 $25.89 $25.95 $25.83 $25.92 $22.33 4,170
2020-02-25 $26.09 $26.09 $25.84 $25.84 $22.26 16,154
2020-02-24 $26.04 $26.09 $26.03 $26.03 $22.43 2,418
2020-02-21 $26.30 $26.30 $26.29 $26.30 $22.65 1,200
2020-02-20 $26.34 $26.34 $26.30 $26.33 $22.68 2,539
2020-02-19 $26.33 $26.34 $26.32 $26.33 $22.68 1,000
2020-02-18 $26.30 $26.31 $26.30 $26.30 $22.66 926
2020-02-14 $26.34 $26.34 $26.32 $26.34 $22.69 1,255
2020-02-13 $26.34 $26.34 $26.34 $26.34 $22.69 800
2020-02-12 $26.34 $26.38 $26.34 $26.38 $22.72 200
2020-02-11 $26.28 $26.28 $26.28 $26.28 $22.64 91
2020-02-10 $26.24 $26.26 $26.24 $26.26 $22.63 233
2020-02-07 $26.19 $26.25 $26.19 $26.24 $22.60 1,300
2020-02-06 $26.26 $26.26 $26.26 $26.26 $22.62 1,011
2020-02-05 $26.19 $26.21 $26.18 $26.21 $22.58 895
2020-02-04 $26.09 $26.12 $26.09 $26.09 $22.48 3,830,200
2020-02-03 $25.37 $26.07 $25.37 $26.01 $22.41 5,132
2020-01-31 $26.02 $26.04 $25.98 $25.99 $22.39 2,900
2020-01-30 $26.24 $26.28 $26.24 $26.28 $22.51 21,611
2020-01-29 $26.22 $26.22 $26.22 $26.22 $22.46 100
2020-01-28 $26.14 $26.24 $26.14 $26.20 $22.45 1,739
2020-01-27 $26.05 $26.05 $26.05 $26.05 $22.31 173
2020-01-24 $26.28 $26.28 $26.24 $26.25 $22.48 1,000
2020-01-23 $26.35 $26.35 $26.34 $26.34 $22.56 1,500
2020-01-22 $26.38 $26.38 $26.38 $26.38 $22.60 194
2020-01-21 $26.42 $26.42 $26.35 $26.35 $22.57 2,600
2020-01-17 $26.42 $26.42 $26.40 $26.41 $22.62 2,600
2020-01-16 $26.38 $26.42 $26.38 $26.42 $22.63 1,700
2020-01-15 $26.37 $26.37 $26.37 $26.37 $22.59 38
2020-01-14 $26.35 $26.35 $26.33 $26.33 $22.55 400
2020-01-13 $26.33 $26.33 $26.32 $26.32 $22.54 996
2020-01-10 $26.29 $26.31 $26.29 $26.30 $22.52 717
2020-01-09 $26.29 $26.29 $26.29 $26.29 $22.52 267
2020-01-08 $26.23 $26.26 $26.23 $26.24 $22.47 3,600
2020-01-07 $26.26 $26.26 $26.23 $26.23 $22.47 1,081
2020-01-06 $26.23 $26.26 $26.23 $26.25 $22.48 9,300
2020-01-03 $26.20 $26.28 $26.20 $26.27 $22.50 679
2020-01-02 $26.28 $26.29 $26.25 $26.27 $22.50 6,900
2019-12-31 $26.14 $26.19 $26.14 $26.19 $22.43 292
2019-12-30 $26.23 $26.23 $26.17 $26.18 $22.42 3,402
2019-12-27 $26.38 $26.39 $26.38 $26.38 $22.45 200
2019-12-26 $26.36 $26.38 $26.36 $26.37 $22.44 2,236
2019-12-24 $26.32 $26.32 $26.32 $26.32 $22.40 133
2019-12-23 $26.32 $26.33 $26.31 $26.31 $22.39 556
2019-12-20 $26.35 $26.35 $26.31 $26.31 $22.39 1,144
2019-12-19 $26.30 $26.34 $26.30 $26.33 $22.40 2,878
2019-12-18 $26.31 $26.32 $26.31 $26.31 $22.38 300
2019-12-17 $26.19 $26.24 $26.19 $26.24 $22.33 1,306
2019-12-16 $26.17 $26.19 $26.15 $26.18 $22.27 1,600
2019-12-13 $26.14 $26.14 $26.12 $26.12 $22.22 800
2019-12-12 $26.10 $26.10 $26.09 $26.09 $22.20 300
2019-12-11 $25.97 $26.01 $25.97 $26.01 $22.13 900
2019-12-10 $25.95 $25.98 $25.95 $25.96 $22.09 895
2019-12-09 $25.95 $25.97 $25.94 $25.95 $22.08 3,900
2019-12-06 $25.94 $25.95 $25.94 $25.95 $22.08 1,000
2019-12-05 $25.87 $25.88 $25.85 $25.88 $22.02 854
2019-12-04 $25.84 $25.85 $25.84 $25.85 $21.99 300
2019-12-03 $25.76 $25.84 $25.76 $25.83 $21.98 2,967
2019-12-02 $25.79 $25.82 $25.75 $25.79 $21.95 3,941
2019-11-29 $25.80 $25.80 $25.80 $25.80 $21.95 114
2019-11-27 $25.92 $25.97 $25.92 $25.96 $21.99 1,736
2019-11-26 $25.95 $25.95 $25.93 $25.94 $21.97 1,100
2019-11-25 $25.86 $25.90 $25.85 $25.89 $21.93 3,473
2019-11-22 $25.80 $25.84 $25.80 $25.83 $21.88 5,277
2019-11-21 $25.77 $25.82 $25.77 $25.81 $21.86 1,598
2019-11-20 $25.85 $25.85 $25.80 $25.80 $21.86 3,650
2019-11-19 $25.94 $25.94 $25.83 $25.84 $21.89 4,171
2019-11-18 $25.91 $25.97 $25.91 $25.93 $21.96 11,216
2019-11-15 $25.97 $25.98 $25.95 $25.95 $21.98 2,706
2019-11-14 $25.88 $25.89 $25.86 $25.86 $21.90 500
2019-11-13 $25.91 $25.91 $25.90 $25.91 $21.95 1,400
2019-11-12 $25.97 $25.97 $25.92 $25.93 $21.96 2,379
2019-11-11 $25.94 $25.94 $25.92 $25.93 $21.96 1,600
2019-11-08 $25.99 $25.99 $25.93 $25.93 $21.96 970
2019-11-07 $26.00 $26.01 $25.97 $25.97 $22.00 4,118
2019-11-06 $26.03 $26.03 $26.00 $26.01 $22.03 3,209
2019-11-05 $26.07 $26.07 $25.93 $25.99 $22.02 876
2019-11-04 $26.08 $26.08 $26.01 $26.01 $22.03 1,869
2019-11-01 $26.02 $26.02 $25.99 $25.99 $22.01 735
2019-10-31 $25.99 $26.00 $25.90 $25.94 $21.97 7,000
2019-10-30 $26.18 $26.18 $26.04 $26.12 $22.02 4,583
2019-10-29 $26.19 $26.19 $26.08 $26.13 $22.03 911
2019-10-28 $26.21 $26.21 $26.13 $26.17 $22.07 1,436
2019-10-25 $26.18 $26.18 $26.11 $26.17 $22.07 1,000
2019-10-24 $26.07 $26.10 $26.07 $26.10 $22.01 600
2019-10-23 $26.11 $26.11 $26.08 $26.08 $22.00 300
2019-10-22 $26.05 $26.05 $26.05 $26.05 $21.97 11
2019-10-21 $26.10 $26.10 $26.01 $26.05 $21.97 4,685
2019-10-18 $25.98 $26.03 $25.97 $26.01 $21.94 1,619
2019-10-17 $26.03 $26.03 $25.98 $26.01 $21.93 1,130
2019-10-16 $26.00 $26.01 $25.97 $26.01 $21.93 1,205
2019-10-15 $25.98 $26.05 $25.97 $25.99 $21.92 4,016
2019-10-14 $25.93 $25.93 $25.90 $25.90 $21.84 1,492
2019-10-11 $25.89 $25.89 $25.89 $25.89 $21.83 0
2019-10-10 $25.78 $25.81 $25.78 $25.79 $21.75 400
2019-10-09 $25.81 $25.81 $25.74 $25.75 $21.72 1,200
2019-10-08 $25.73 $25.73 $25.62 $25.65 $21.63 458,312
2019-10-07 $25.73 $25.80 $25.72 $25.72 $21.69 17,400
2019-10-04 $25.73 $25.73 $25.69 $25.69 $21.67 1,000
2019-10-03 $25.62 $25.67 $25.56 $25.67 $21.64 700
2019-10-02 $25.67 $25.73 $25.67 $25.67 $21.64 411,700
2019-10-01 $25.79 $25.79 $25.79 $25.79 $21.75 300
2019-09-30 $25.80 $25.84 $25.80 $25.84 $21.79 811
2019-09-27 $25.90 $25.93 $25.88 $25.88 $21.78 931
2019-09-26 $25.92 $25.97 $25.91 $25.91 $21.82 4,283
2019-09-25 $25.95 $25.95 $25.95 $25.95 $21.85 97
2019-09-24 $25.99 $25.99 $25.99 $25.99 $21.88 500
2019-09-23 $25.92 $25.96 $25.92 $25.94 $21.83 511,914
2019-09-20 $25.97 $25.97 $25.94 $25.94 $21.84 467,274
2019-09-19 $25.93 $25.94 $25.86 $25.89 $21.79 2,095
2019-09-18 $25.87 $25.93 $25.87 $25.93 $21.82 115,100
2019-09-17 $25.93 $25.93 $25.93 $25.93 $21.83 260
2019-09-16 $25.92 $25.92 $25.87 $25.87 $21.78 300
2019-09-13 $25.87 $25.87 $25.83 $25.83 $21.74 596
2019-09-12 $25.82 $25.86 $25.82 $25.83 $21.74 1,400
2019-09-11 $25.82 $25.82 $25.82 $25.82 $21.73 3
2019-09-10 $25.84 $25.84 $25.84 $25.84 $21.75 12
2019-09-09 $25.81 $25.81 $25.81 $25.81 $21.72 64
2019-09-06 $25.78 $25.78 $25.78 $25.78 $21.70 6
2019-09-05 $25.75 $25.75 $25.75 $25.75 $21.67 69
2019-09-04 $25.67 $25.71 $25.62 $25.69 $21.62 2,657
2019-09-03 $25.61 $25.63 $25.57 $25.63 $21.57 500
2019-08-30 $25.68 $25.68 $25.68 $25.68 $21.62 2
2019-08-29 $25.83 $25.83 $25.81 $25.81 $21.62 125
2019-08-28 $25.74 $25.74 $25.74 $25.74 $21.56 0
2019-08-27 $25.69 $25.69 $25.69 $25.69 $21.53 35
2019-08-26 $25.72 $25.72 $25.65 $25.66 $21.50 830
2019-08-23 $25.71 $25.71 $25.54 $25.54 $21.40 208
2019-08-22 $25.66 $25.66 $25.66 $25.66 $21.49 0
2019-08-21 $25.65 $25.65 $25.65 $25.65 $21.49 0
2019-08-20 $25.51 $25.54 $25.51 $25.54 $21.40 238
2019-08-19 $25.57 $25.57 $25.57 $25.57 $21.42 193
2019-08-16 $25.53 $25.53 $25.50 $25.50 $21.36 250
2019-08-15 $25.35 $25.40 $25.33 $25.40 $21.28 580
2019-08-14 $25.38 $25.38 $25.32 $25.32 $21.22 450
2019-08-13 $25.48 $25.58 $25.48 $25.55 $21.41 1,140
2019-08-12 $25.44 $25.44 $25.44 $25.44 $21.31 114
2019-08-09 $25.50 $25.50 $25.50 $25.50 $21.36 11
2019-08-08 $25.52 $25.52 $25.52 $25.52 $21.38 16
2019-08-07 $25.46 $25.46 $25.46 $25.46 $21.33 123
2019-08-06 $25.45 $25.49 $25.45 $25.49 $21.35 101
2019-08-05 $25.31 $25.34 $25.28 $25.33 $21.22 1,905
2019-08-02 $25.59 $25.65 $25.59 $25.62 $21.47 1,157
2019-08-01 $25.69 $25.72 $25.61 $25.61 $21.45 2,478
2019-07-31 $25.64 $25.64 $25.64 $25.64 $21.48 1
2019-07-30 $25.81 $25.81 $25.81 $25.81 $21.51 19
2019-07-29 $25.79 $25.81 $25.78 $25.81 $21.51 1,127
2019-07-26 $25.83 $25.83 $25.83 $25.83 $21.52 401
2019-07-25 $25.74 $25.74 $25.74 $25.74 $21.44 47
2019-07-24 $25.77 $25.77 $25.75 $25.75 $21.45 187
2019-07-23 $25.72 $25.72 $25.72 $25.72 $21.43 12
2019-07-22 $25.66 $25.66 $25.66 $25.66 $21.38 0
2019-07-19 $25.61 $25.61 $25.61 $25.61 $21.34 0
2019-07-18 $25.65 $25.65 $25.65 $25.65 $21.37 16
2019-07-17 $25.65 $25.65 $25.65 $25.65 $21.37 0
2019-07-16 $25.66 $25.66 $25.66 $25.66 $21.38 157
2019-07-15 $25.72 $25.72 $25.72 $25.72 $21.43 89
2019-07-12 $25.71 $25.71 $25.71 $25.71 $21.42 0
2019-07-11 $25.71 $25.71 $25.68 $25.68 $21.39 500
2019-07-10 $25.68 $25.78 $25.68 $25.72 $21.43 1,942
2019-07-09 $25.65 $25.69 $25.65 $25.69 $21.41 372
2019-07-08 $25.73 $25.73 $25.73 $25.73 $21.44 135
2019-07-05 $25.72 $25.72 $25.72 $25.72 $21.43 1
2019-07-03 $25.83 $25.83 $25.83 $25.83 $21.52 0
2019-07-02 $25.76 $25.76 $25.76 $25.76 $21.46 8
2019-07-01 $25.79 $25.79 $25.68 $25.74 $21.45 660
2019-06-28 $25.67 $25.69 $25.67 $25.69 $21.41 395
2019-06-27 $25.80 $25.80 $25.80 $25.80 $21.40 57
2019-06-26 $25.76 $25.76 $25.72 $25.72 $21.33 406
2019-06-25 $25.71 $25.71 $25.71 $25.71 $21.33 11
2019-06-24 $25.87 $25.88 $25.81 $25.81 $21.41 212
2019-06-21 $25.83 $25.83 $25.83 $25.83 $21.42 57
2019-06-20 $25.94 $25.95 $25.87 $25.87 $21.46 1,300
2019-06-19 $25.67 $25.76 $25.67 $25.76 $21.37 463
2019-06-18 $25.61 $25.61 $25.61 $25.61 $21.24 307
2019-06-17 $25.49 $25.49 $25.49 $25.49 $21.14 84
2019-06-14 $25.52 $25.52 $25.52 $25.52 $21.16 0
2019-06-13 $25.51 $25.51 $25.51 $25.51 $21.16 0
2019-06-12 $25.50 $25.50 $25.44 $25.44 $21.10 422
2019-06-11 $25.50 $25.50 $25.47 $25.48 $21.13 534
2019-06-10 $25.44 $25.44 $25.44 $25.44 $21.10 1
2019-06-07 $25.43 $25.43 $25.43 $25.43 $21.09 21
2019-06-06 $25.26 $25.35 $25.26 $25.35 $21.02 200
2019-06-05 $25.26 $25.29 $25.26 $25.29 $20.97 227
2019-06-04 $25.28 $25.28 $25.28 $25.28 $20.97 22
2019-06-03 $25.05 $25.05 $25.05 $25.05 $20.78 9
2019-05-31 $25.05 $25.05 $25.05 $25.05 $20.77 70
2019-05-30 $25.50 $25.50 $25.50 $25.50 $20.91 1,001
2019-05-29 $25.48 $25.48 $25.48 $25.48 $20.89 11
2019-05-28 $25.52 $25.52 $25.52 $25.52 $20.93 72
2019-05-24 $25.52 $25.52 $25.52 $25.52 $20.93 50
2019-05-23 $25.61 $25.61 $25.56 $25.56 $20.96 300
2019-05-22 $25.69 $25.69 $25.66 $25.67 $21.05 696
2019-05-21 $25.67 $25.67 $25.67 $25.67 $21.05 0
2019-05-20 $25.58 $25.62 $25.58 $25.60 $20.99 623
2019-05-17 $25.62 $25.62 $25.62 $25.62 $21.01 0
2019-05-16 $25.61 $25.62 $25.61 $25.62 $21.01 263
2019-05-15 $25.56 $25.56 $25.56 $25.56 $20.96 58
2019-05-14 $25.53 $25.53 $25.53 $25.53 $20.93 231
2019-05-13 $25.48 $25.48 $25.48 $25.48 $20.89 0
2019-05-10 $25.68 $25.69 $25.60 $25.65 $21.03 402
2019-05-09 $25.59 $25.59 $25.59 $25.59 $20.98 59
2019-05-08 $25.62 $25.62 $25.62 $25.62 $21.01 6
2019-05-07 $25.61 $25.61 $25.61 $25.61 $21.00 132
2019-05-06 $25.68 $25.75 $25.68 $25.75 $21.11 214
2019-05-03 $25.75 $25.75 $25.75 $25.75 $21.11 14
2019-05-02 $25.70 $25.70 $25.70 $25.70 $21.07 76
2019-05-01 $25.77 $25.78 $25.69 $25.69 $21.07 281
2019-04-30 $25.75 $25.75 $25.75 $25.75 $21.11 23
2019-04-29 $25.84 $25.84 $25.84 $25.84 $21.10 0
2019-04-26 $25.83 $25.83 $25.83 $25.83 $21.09 0
2019-04-25 $25.75 $25.81 $25.75 $25.81 $21.07 155
2019-04-24 $25.87 $25.87 $25.82 $25.82 $21.08 112
2019-04-23 $25.84 $25.84 $25.84 $25.84 $21.09 0
2019-04-22 $25.75 $25.75 $25.75 $25.75 $21.02 68
2019-04-18 $25.73 $25.78 $25.73 $25.78 $21.05 1,024
2019-04-17 $25.78 $25.78 $25.77 $25.77 $21.04 516
2019-04-16 $25.80 $25.80 $25.80 $25.80 $21.06 0
2019-04-15 $25.79 $25.79 $25.79 $25.79 $21.05 0
2019-04-12 $25.80 $25.80 $25.80 $25.80 $21.06 78
2019-04-11 $25.76 $25.78 $25.76 $25.77 $21.04 763
2019-04-10 $25.74 $25.74 $25.72 $25.72 $21.00 265
2019-04-09 $25.65 $25.65 $25.65 $25.65 $20.94 0
2019-04-08 $25.58 $25.65 $25.58 $25.65 $20.94 1,899
2019-04-05 $25.65 $25.65 $25.65 $25.65 $20.94 9
2019-04-04 $25.54 $25.61 $25.54 $25.61 $20.91 761
2019-04-03 $25.58 $25.58 $25.58 $25.58 $20.89 0
2019-04-02 $25.56 $25.56 $25.56 $25.56 $20.87 81
2019-04-01 $25.58 $25.58 $25.58 $25.58 $20.88 1
2019-03-29 $25.53 $25.53 $25.53 $25.53 $20.85 0
2019-03-28 $25.62 $25.62 $25.62 $25.62 $20.81 56
2019-03-27 $25.56 $25.56 $25.56 $25.56 $20.76 0
2019-03-26 $25.53 $25.57 $25.52 $25.52 $20.73 1,690
2019-03-25 $25.50 $25.50 $25.50 $25.50 $20.71 38
2019-03-22 $25.49 $25.49 $25.49 $25.49 $20.70 0
2019-03-21 $25.58 $25.58 $25.58 $25.58 $20.78 30
2019-03-20 $25.44 $25.56 $25.44 $25.56 $20.77 511
2019-03-19 $25.46 $25.46 $25.46 $25.46 $20.68 40
2019-03-18 $25.49 $25.49 $25.41 $25.47 $20.69 550
2019-03-15 $25.47 $25.47 $25.47 $25.47 $20.69 11
2019-03-14 $25.42 $25.42 $25.42 $25.42 $20.65 0
2019-03-13 $25.42 $25.42 $25.42 $25.42 $20.65 0
2019-03-12 $25.35 $25.35 $25.35 $25.35 $20.59 10
2019-03-11 $25.30 $25.30 $25.30 $25.30 $20.55 13
2019-03-08 $25.21 $25.23 $25.21 $25.23 $20.50 399
2019-03-07 $25.25 $25.25 $25.25 $25.25 $20.51 21
2019-03-06 $25.34 $25.34 $25.30 $25.30 $20.55 401
2019-03-05 $25.37 $25.37 $25.36 $25.36 $20.60 733
2019-03-04 $25.35 $25.35 $25.35 $25.35 $20.59 60
2019-03-01 $25.29 $25.37 $25.29 $25.37 $20.61 1,454
2019-02-28 $25.29 $25.29 $25.29 $25.29 $20.54 0
2019-02-27 $25.37 $25.46 $25.37 $25.40 $20.54 1,303
2019-02-26 $25.37 $25.37 $25.37 $25.37 $20.52 6
2019-02-25 $25.37 $25.37 $25.33 $25.33 $20.49 146
2019-02-22 $25.31 $25.31 $25.31 $25.31 $20.47 5
2019-02-21 $25.33 $25.34 $25.25 $25.29 $20.46 1,713
2019-02-20 $25.31 $25.31 $25.31 $25.31 $20.47 0
2019-02-19 $25.26 $25.30 $25.26 $25.30 $20.46 246
2019-02-15 $25.26 $25.26 $25.26 $25.26 $20.43 6
2019-02-14 $25.21 $25.21 $25.21 $25.21 $20.39 20
2019-02-13 $25.20 $25.20 $25.20 $25.20 $20.38 5
2019-02-12 $25.24 $25.24 $25.24 $25.24 $20.41 96
2019-02-11 $25.11 $25.11 $25.11 $25.11 $20.31 28
2019-02-08 $25.14 $25.15 $25.06 $25.11 $20.31 1,414
2019-02-07 $25.13 $25.13 $25.13 $25.13 $20.32 8
2019-02-06 $25.22 $25.26 $25.21 $25.21 $20.39 273
2019-02-05 $25.24 $25.24 $25.24 $25.24 $20.41 0
2019-02-04 $25.04 $25.12 $25.04 $25.12 $20.32 622
2019-02-01 $25.11 $25.11 $25.06 $25.06 $20.27 196
2019-01-31 $25.09 $25.09 $25.09 $25.09 $20.29 1
2019-01-30 $25.00 $25.00 $25.00 $25.00 $20.22 0
2019-01-29 $24.82 $24.82 $24.82 $24.82 $20.07 81
2019-01-28 $24.83 $24.83 $24.78 $24.80 $20.06 2,116
2019-01-25 $24.80 $24.84 $24.80 $24.84 $20.09 101
2019-01-24 $24.82 $24.82 $24.80 $24.80 $20.06 401
2019-01-23 $24.76 $24.76 $24.76 $24.76 $20.02 105
2019-01-22 $24.72 $24.72 $24.72 $24.72 $19.99 90
2019-01-18 $24.81 $24.81 $24.81 $24.81 $20.07 12
2019-01-17 $24.71 $24.76 $24.71 $24.76 $20.02 358
2019-01-16 $24.82 $24.83 $24.77 $24.77 $20.04 1,154
2019-01-15 $24.65 $24.67 $24.64 $24.64 $19.93 961
2019-01-14 $24.53 $24.62 $24.52 $24.56 $19.86 2,398
2019-01-11 $24.66 $24.66 $24.62 $24.62 $19.92 872
2019-01-10 $24.47 $24.65 $24.47 $24.65 $19.94 318
2019-01-09 $24.61 $24.63 $24.57 $24.57 $19.88 1,225
2019-01-08 $24.52 $24.52 $24.43 $24.49 $19.81 2,183
2019-01-07 $24.24 $24.31 $24.24 $24.31 $19.66 1,577
2019-01-04 $24.06 $24.10 $24.06 $24.10 $19.49 351
2019-01-03 $23.73 $23.81 $23.73 $23.73 $19.19 1,592
2019-01-02 $23.73 $23.77 $23.71 $23.77 $19.23 837
2018-12-31 $23.80 $23.82 $23.80 $23.82 $19.27 121
2018-12-28 $23.81 $23.85 $23.73 $23.78 $19.24 4,798
2018-12-27 $23.89 $24.04 $23.88 $24.04 $19.22 1,553
2018-12-26 $23.64 $24.03 $23.64 $24.03 $19.21 958
2018-12-24 $23.79 $23.79 $23.70 $23.70 $18.95 500
2018-12-21 $23.89 $23.89 $23.89 $23.89 $19.10 33
2018-12-20 $23.99 $23.99 $23.99 $23.99 $19.18 65
2018-12-19 $24.35 $24.35 $24.16 $24.16 $19.32 523
2018-12-18 $24.44 $24.44 $24.44 $24.44 $19.54 0
2018-12-17 $24.44 $24.44 $24.44 $24.44 $19.54 123
2018-12-14 $24.61 $24.61 $24.54 $24.58 $19.65 1,629
2018-12-13 $24.61 $24.65 $24.61 $24.65 $19.70 107
2018-12-12 $24.59 $24.59 $24.59 $24.59 $19.66 100
2018-12-11 $24.49 $24.49 $24.49 $24.49 $19.58 137
2018-12-10 $24.35 $24.46 $24.35 $24.46 $19.56 301
2018-12-07 $24.49 $24.49 $24.46 $24.46 $19.55 2,067
2018-12-06 $24.44 $24.61 $24.44 $24.53 $19.61 2,237
2018-12-04 $24.56 $24.59 $24.56 $24.59 $19.66 401
2018-12-03 $24.71 $24.71 $24.62 $24.65 $19.71 1,578
2018-11-30 $24.53 $24.53 $24.53 $24.53 $19.61 0
2018-11-29 $24.65 $24.65 $24.65 $24.65 $19.61 182
2018-11-28 $24.51 $24.51 $24.51 $24.51 $19.50 0
2018-11-27 $24.51 $24.51 $24.51 $24.51 $19.50 752
2018-11-26 $24.53 $24.53 $24.53 $24.53 $19.52 12
2018-11-23 $24.45 $24.53 $24.45 $24.53 $19.52 1,166
2018-11-21 $24.65 $24.65 $24.65 $24.65 $19.61 0
2018-11-20 $24.65 $24.65 $24.65 $24.65 $19.61 62
2018-11-19 $24.65 $24.65 $24.65 $24.65 $19.61 0
2018-11-16 $24.66 $24.66 $24.65 $24.65 $19.61 610
2018-11-15 $24.59 $24.59 $24.59 $24.59 $19.57 375
2018-11-14 $25.00 $25.00 $25.00 $25.00 $19.89 0
2018-11-13 $25.00 $25.00 $25.00 $25.00 $19.89 0
2018-11-12 $25.00 $25.00 $25.00 $25.00 $19.89 11
2018-11-09 $25.00 $25.00 $25.00 $25.00 $19.89 65
2018-11-08 $25.02 $25.02 $25.02 $25.02 $19.91 0
2018-11-07 $25.02 $25.02 $25.02 $25.02 $19.91 131
2018-11-06 $24.97 $24.97 $24.95 $24.95 $19.85 424
2018-11-05 $24.89 $24.89 $24.89 $24.89 $19.80 234
2018-11-02 $24.90 $24.90 $24.90 $24.90 $19.81 10
2018-11-01 $24.90 $24.90 $24.90 $24.90 $19.81 285
2018-10-31 $24.91 $24.91 $24.91 $24.91 $19.82 3
2018-10-30 $24.91 $24.91 $24.91 $24.91 $19.71 19
2018-10-29 $24.91 $24.91 $24.91 $24.91 $19.71 73
2018-10-26 $24.91 $24.91 $24.91 $24.91 $19.71 481
2018-10-25 $25.12 $25.12 $25.12 $25.12 $19.88 29
2018-10-24 $25.12 $25.12 $25.12 $25.12 $19.88 0
2018-10-23 $25.12 $25.12 $25.12 $25.12 $19.88 0
2018-10-22 $25.17 $25.17 $25.11 $25.12 $19.88 2,400
2018-10-19 $25.18 $25.18 $25.16 $25.18 $19.92 1,947
2018-10-18 $25.20 $25.20 $25.20 $25.20 $19.94 8
2018-10-17 $25.20 $25.20 $25.20 $25.20 $19.94 200
2018-10-16 $25.18 $25.18 $25.18 $25.18 $19.92 85,028
2018-10-15 $25.16 $25.18 $25.16 $25.18 $19.92 666
2018-10-12 $25.13 $25.13 $25.13 $25.13 $19.88 80
2018-10-11 $25.13 $25.13 $25.13 $25.13 $19.88 900
2018-10-10 $25.20 $25.20 $25.20 $25.20 $19.94 0
2018-10-09 $25.24 $25.24 $25.20 $25.20 $19.94 1,100
2018-10-08 $25.32 $25.32 $25.32 $25.32 $20.04 40
2018-10-05 $25.32 $25.32 $25.32 $25.32 $20.04 0
2018-10-04 $25.36 $25.36 $25.32 $25.32 $20.04 500
2018-10-03 $25.33 $25.33 $25.33 $25.33 $20.04 2
2018-10-02 $25.33 $25.33 $25.33 $25.33 $20.04 0
2018-10-01 $25.33 $25.33 $25.33 $25.33 $20.04 100
2018-09-28 $25.30 $25.33 $25.30 $25.33 $20.04 84,800
2018-09-27 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-26 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-25 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-24 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-21 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-20 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-19 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-18 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-17 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-14 $25.26 $25.26 $25.26 $25.26 $19.90 40
2018-09-13 $25.26 $25.26 $25.26 $25.26 $19.90 1
2018-09-12 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-11 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-10 $25.26 $25.26 $25.26 $25.26 $19.90 0
2018-09-07 $25.39 $25.39 $25.39 $25.39 $20.00 0
2018-09-06 $25.39 $25.39 $25.39 $25.39 $20.00 0
2018-09-05 $25.39 $25.39 $25.39 $25.39 $20.00 0
2018-09-04 $25.39 $25.39 $25.39 $25.39 $20.00 0
2018-08-31 $25.39 $25.39 $25.39 $25.39 $20.00 0
2018-08-30 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-29 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-28 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-27 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-24 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-23 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-22 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-21 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-20 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-17 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-16 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-15 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-14 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-13 $25.39 $25.39 $25.39 $25.39 $19.90 0
2018-08-10 $25.39 $25.39 $25.39 $25.39 $19.90 100,000
2018-08-09 $25.47 $25.47 $25.47 $25.47 $19.96 0
2018-08-08 $25.47 $25.47 $25.47 $25.47 $19.96 100
2018-08-07 $25.44 $25.47 $25.44 $25.47 $19.96 600
2018-08-06 $25.32 $25.32 $25.32 $25.32 $19.84 0
2018-08-03 $25.32 $25.32 $25.32 $25.32 $19.84 0
2018-08-02 $25.32 $25.32 $25.32 $25.32 $19.84 0
2018-08-01 $25.35 $25.35 $25.32 $25.32 $19.84 800
2018-07-31 $25.33 $25.33 $25.33 $25.33 $19.85 0
2018-07-30 $25.33 $25.33 $25.33 $25.33 $19.75 0
2018-07-27 $25.33 $25.33 $25.33 $25.33 $19.75 0
2018-07-26 $25.33 $25.33 $25.33 $25.33 $19.75 0
2018-07-25 $25.33 $25.33 $25.33 $25.33 $19.75 0
2018-07-24 $25.33 $25.33 $25.33 $25.33 $19.75 0
2018-07-23 $25.33 $25.33 $25.33 $25.33 $19.75 0
2018-07-20 $25.33 $25.33 $25.33 $25.33 $19.75 100,000
2018-07-19 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-18 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-17 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-16 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-13 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-12 $25.05 $25.05 $25.05 $25.05 $19.53 60
2018-07-11 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-10 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-09 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-06 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-05 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-03 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-07-02 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-06-29 $25.05 $25.05 $25.05 $25.05 $19.53 0
2018-06-28 $25.16 $25.16 $25.16 $25.16 $19.53 150
2018-06-27 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-26 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-25 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-22 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-21 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-20 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-19 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-18 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-15 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-14 $25.15 $25.15 $25.15 $25.15 $19.53 200
2018-06-13 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-12 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-11 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-08 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-07 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-06 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-05 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-04 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-06-01 $25.22 $25.22 $25.15 $25.15 $19.53 201

Franklin Liberty High Yield Corporate ETF (FLHY) News Headlines

Recent Franklin Liberty High Yield Corporate ETF (FLHY) News
Similar Companies to Franklin Liberty High Yield Corporate ETF (FLHY) 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.