Franklin Liberty International Aggregate Bond ETF (FLIA) Exchange: BATS

Data as of May 9, 2025

$20.37 ($0.04) 0.20%

Franklin Liberty International Aggregate Bond ETF - Daily Information
Click for more stock information on Franklin Liberty International Aggregate Bond ETF.
Daily Information Data
Date May 9, 2025
Open $20.40
Previous Close $20.37
High $20.42
Low $20.37
Adjusted Open $20.40
Previous Adjusted Close $20.37
Adjusted High $20.42
Adjusted Low $20.37

About Franklin Liberty International Aggregate Bond ETF (FLIA)

Under normal market conditions, the Fund invests at least 80% of its net assets in bonds and investments that provide exposure to bonds. Bonds include debt obligations of any maturity, such as bonds, notes, bills and debentures.The Fund invests predominantly in fixed and floating-rate bonds issued by governments, government agencies and governmental-related or corporate issuers located outside the U.S. Bonds may be denominated and issued in the local currency or in another currency. The Fund may also invest in securities or structured products that are linked to or derive their value from another security, asset or currency of any nation. In addition, the Fund’s assets are invested in issuers located in at least three countries (excluding the U.S.). The Fund may invest without limit in developing or emerging markets.The Fund may invest in debt securities of any maturity or duration, and the average maturity or duration of debt securities in the Fund’s portfolio will fluctuate depending on the investment manager’s outlook on changing market, economic, and political conditions.The Fund is a “non-diversified” fund, which means it generally invests a greater portion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.Although the Fund may buy bonds rated in any category, including securities in default, it focuses on “investment grade” bonds. These are issues rated in the top four rating categories at the time of purchase by at least one independent rating agency, such as S&P Global Ratings (S&P®) or Moody’s Investors Service (Moody’s) or, if unrated, determined by the Fund’s investment manager to be of comparable quality. The Fund may invest up to 20% of its total assets in bonds that are rated below investment grade or, if unrated, determined by the investment manager to be of comparable quality. Generally, lower rated securities pay higher yields than more highly rated securities to compensate investors for the higher risk.For purposes of pursuing its investment goal, the investment manager seeks to hedge substantially all of the Fund’s foreign currency exposure using currency related derivatives, including currency and cross currency forwards and currency futures contracts. The Fund expects to maintain extensive positions in currency related derivative instruments as a hedging technique or to implement a currency investment strategy, which exposes a large amount of the Fund’s assets to obligations under these instruments. The results of such transactions may represent, from time to time, a large component of the Fund’s investment returns. The use of these derivative transactions may allow the fund to obtain net long or net negative (short) exposure to selected currencies. The Fund may also enter into various other transactions involving derivatives, including interest rate/bond futures contracts and interest rate swap agreements. These derivative instruments may be used for hedging purposes. Derivatives that provide exposure to bonds may be used to satisfy the Fund’s 80% policy.When choosing investments for the Fund, the investment manager allocates the Fund’s assets based upon its assessment of changing market, political and economic conditions. It considers various factors, including evaluation of interest rates, currency exchange rate changes and credit risks. 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.The investment manager may consider selling a security when it believes the security has become fully valued due to either its price appreciation or changes in the issuer’s fundamentals, or when the investment manager believes another security is a more attractive investment opportunity.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 International Aggregate Bond ETF (FLIA)

Date Open High Low Close Adj.Close Volume
2025-04-17 $20.40 $20.42 $20.37 $20.37 $20.37 144,614
2025-04-16 $20.35 $20.35 $20.32 $20.33 $20.33 174,766
2025-04-15 $20.39 $20.39 $20.31 $20.32 $20.32 102,358
2025-04-14 $20.34 $20.39 $20.33 $20.38 $20.38 84,862
2025-04-11 $20.28 $20.29 $20.21 $20.22 $20.22 128,005
2025-04-10 $20.23 $20.29 $20.21 $20.21 $20.21 1,218,095
2025-04-09 $20.28 $20.47 $20.18 $20.27 $20.27 125,013
2025-04-08 $20.23 $20.26 $20.20 $20.24 $20.24 205,470
2025-04-07 $20.36 $20.37 $20.06 $20.23 $20.23 127,513
2025-04-04 $20.39 $20.52 $20.27 $20.36 $20.36 955,309
2025-04-03 $20.31 $20.34 $20.30 $20.32 $20.32 62,551
2025-04-02 $20.28 $20.28 $20.19 $20.21 $20.21 42,926
2025-04-01 $20.23 $20.28 $20.22 $20.28 $20.28 117,868
2025-03-31 $20.22 $20.22 $20.19 $20.22 $20.22 327,491
2025-03-28 $20.15 $20.16 $20.14 $20.16 $20.16 56,151
2025-03-27 $20.08 $20.19 $20.08 $20.12 $20.12 82,855
2025-03-26 $20.12 $20.23 $20.07 $20.23 $20.23 97,451
2025-03-25 $20.10 $20.14 $20.10 $20.11 $20.11 96,634
2025-03-24 $20.14 $20.14 $20.11 $20.12 $20.12 61,560
2025-03-21 $20.17 $20.17 $20.14 $20.16 $20.16 49,582
2025-03-20 $20.22 $20.22 $20.17 $20.19 $20.19 30,779
2025-03-19 $20.13 $20.18 $20.12 $20.17 $20.17 49,984
2025-03-18 $20.07 $20.10 $20.07 $20.08 $20.08 84,345
2025-03-17 $20.13 $20.13 $20.09 $20.11 $20.11 66,468
2025-03-14 $20.04 $20.08 $19.99 $19.99 $19.99 129,138
2025-03-13 $20.02 $20.07 $20.02 $20.06 $20.06 53,638
2025-03-12 $20.03 $20.09 $20.03 $20.08 $20.08 150,390
2025-03-11 $20.04 $20.05 $20.01 $20.04 $20.04 84,181
2025-03-10 $20.08 $20.08 $20.05 $20.07 $20.07 44,823
2025-03-07 $20.12 $20.12 $20.05 $20.06 $20.06 47,881
2025-03-06 $20.15 $20.18 $20.12 $20.17 $20.17 104,855
2025-03-05 $20.18 $20.19 $20.13 $20.13 $20.13 61,678
2025-03-04 $20.32 $20.33 $20.21 $20.21 $20.21 79,488
2025-03-03 $20.27 $20.30 $20.25 $20.29 $20.29 68,368
2025-02-28 $20.35 $20.38 $20.34 $20.35 $20.35 94,111
2025-02-27 $20.29 $20.30 $20.28 $20.29 $20.29 69,620
2025-02-26 $20.34 $20.37 $20.34 $20.37 $20.37 67,308
2025-02-25 $20.28 $20.35 $20.27 $20.31 $20.31 67,782
2025-02-24 $20.27 $20.29 $20.25 $20.27 $20.27 41,756
2025-02-21 $20.31 $20.38 $20.31 $20.37 $20.37 61,554
2025-02-20 $20.27 $20.28 $20.25 $20.25 $20.25 112,813
2025-02-19 $20.24 $20.25 $20.22 $20.24 $20.24 46,964
2025-02-18 $20.29 $20.30 $20.27 $20.28 $20.28 51,974
2025-02-14 $20.39 $20.39 $20.36 $20.37 $20.37 52,683
2025-02-13 $20.36 $20.37 $20.34 $20.35 $20.35 82,973
2025-02-12 $20.30 $20.32 $20.28 $20.31 $20.31 66,043
2025-02-11 $20.32 $20.36 $20.31 $20.35 $20.35 131,391
2025-02-10 $20.38 $20.39 $20.36 $20.37 $20.37 64,305
2025-02-07 $20.36 $20.39 $20.35 $20.39 $20.39 60,868
2025-02-06 $20.35 $20.36 $20.34 $20.34 $20.34 104,388
2025-02-05 $20.38 $20.45 $20.37 $20.38 $20.38 86,987
2025-02-04 $20.32 $20.35 $20.32 $20.35 $20.35 72,385
2025-02-03 $20.30 $20.31 $20.25 $20.28 $20.28 54,622
2025-01-31 $20.29 $20.33 $20.24 $20.30 $20.30 129,340
2025-01-30 $20.25 $20.26 $20.24 $20.25 $20.25 57,244
2025-01-29 $20.26 $20.27 $20.22 $20.25 $20.25 75,572
2025-01-28 $20.23 $20.25 $20.22 $20.23 $20.23 76,314
2025-01-27 $20.22 $20.23 $20.20 $20.23 $20.23 48,890
2025-01-24 $20.19 $20.22 $20.18 $20.19 $20.19 195,534
2025-01-23 $20.21 $20.22 $20.20 $20.21 $20.21 56,709
2025-01-22 $20.24 $20.25 $20.22 $20.23 $20.23 68,945
2025-01-21 $20.21 $20.25 $20.21 $20.25 $20.25 72,172
2025-01-17 $20.22 $20.30 $20.22 $20.23 $20.23 68,092
2025-01-16 $20.19 $20.22 $20.18 $20.22 $20.22 109,402
2025-01-15 $20.18 $20.20 $20.15 $20.19 $20.19 155,794
2025-01-14 $20.11 $20.11 $20.06 $20.09 $20.09 93,793
2025-01-13 $20.12 $20.16 $20.10 $20.11 $20.11 92,118
2025-01-10 $20.14 $20.14 $20.10 $20.11 $20.11 63,772
2025-01-08 $20.15 $20.20 $20.15 $20.18 $20.18 114,257
2025-01-07 $20.23 $20.23 $20.18 $20.20 $20.20 68,608
2025-01-06 $20.25 $20.30 $20.25 $20.28 $20.28 114,919
2025-01-03 $20.25 $20.27 $20.17 $20.17 $20.17 123,672
2025-01-02 $20.29 $20.31 $20.27 $20.29 $20.29 210,922
2024-12-31 $20.27 $20.29 $20.24 $20.28 $20.28 121,765
2024-12-30 $20.24 $20.26 $20.23 $20.24 $20.24 71,429
2024-12-27 $20.22 $20.23 $20.20 $20.20 $20.20 36,204
2024-12-26 $20.22 $20.28 $20.22 $20.26 $20.26 49,463
2024-12-24 $20.22 $20.28 $20.22 $20.26 $20.26 46,187
2024-12-23 $20.26 $20.34 $20.25 $20.27 $20.27 200,020
2024-12-20 $20.30 $20.32 $20.30 $20.32 $20.32 72,483
2024-12-19 $20.12 $20.16 $20.07 $20.11 $20.11 490,925
2024-12-18 $20.29 $20.36 $20.22 $20.24 $20.24 242,531
2024-12-17 $20.30 $20.31 $20.28 $20.31 $20.31 98,457
2024-12-16 $20.30 $20.31 $20.26 $20.30 $20.30 130,111
2024-12-13 $20.25 $20.25 $20.22 $20.23 $20.23 39,207
2024-12-12 $20.91 $20.91 $20.85 $20.85 $20.25 48,379
2024-12-11 $20.98 $20.98 $20.94 $20.97 $20.36 74,945
2024-12-10 $20.94 $20.94 $20.90 $20.92 $20.31 41,085
2024-12-09 $20.96 $20.96 $20.93 $20.94 $20.33 57,778
2024-12-06 $20.98 $20.98 $20.94 $20.96 $20.35 43,618
2024-12-05 $20.91 $20.92 $20.90 $20.91 $20.31 50,479
2024-12-04 $20.91 $20.94 $20.91 $20.93 $20.33 67,496
2024-12-03 $20.97 $20.97 $20.95 $20.96 $20.35 69,792
2024-12-02 $20.88 $21.12 $20.88 $20.99 $20.38 268,900
2024-11-29 $20.92 $20.94 $20.91 $20.94 $20.33 42,612
2024-11-27 $20.85 $20.87 $20.84 $20.85 $20.24 109,265
2024-11-26 $20.82 $20.86 $20.81 $20.84 $20.24 64,506
2024-11-25 $20.78 $20.83 $20.78 $20.82 $20.21 58,736
2024-11-22 $20.76 $20.78 $20.74 $20.78 $20.18 51,760
2024-11-21 $20.73 $20.75 $20.72 $20.73 $20.13 212,907
2024-11-20 $20.72 $20.74 $20.71 $20.72 $20.12 47,067
2024-11-19 $20.72 $20.76 $20.72 $20.74 $20.14 52,491
2024-11-18 $20.66 $20.73 $20.66 $20.72 $20.12 72,706
2024-11-15 $20.65 $20.70 $20.64 $20.69 $20.09 84,979
2024-11-14 $20.71 $20.75 $20.70 $20.71 $20.11 153,936
2024-11-13 $20.72 $20.72 $20.66 $20.69 $20.09 316,253
2024-11-12 $20.70 $20.72 $20.63 $20.64 $20.04 127,857
2024-11-11 $20.73 $20.74 $20.72 $20.74 $20.14 38,842
2024-11-08 $20.72 $20.73 $20.71 $20.73 $20.13 38,089
2024-11-07 $20.64 $20.71 $20.64 $20.69 $20.09 60,106
2024-11-06 $20.62 $20.69 $20.59 $20.64 $20.04 67,450
2024-11-05 $20.64 $20.72 $20.62 $20.71 $20.11 65,577
2024-11-04 $20.64 $20.65 $20.57 $20.62 $20.02 111,993
2024-11-01 $20.71 $20.73 $20.67 $20.70 $20.70 58,847
2024-10-31 $20.61 $20.67 $20.59 $20.66 $20.66 357,831
2024-10-30 $20.72 $20.72 $20.64 $20.66 $20.66 37,947
2024-10-29 $20.65 $20.67 $20.64 $20.67 $20.67 29,779
2024-10-28 $20.71 $20.71 $20.67 $20.70 $20.70 27,744
2024-10-25 $20.72 $20.73 $20.69 $20.72 $20.72 41,656
2024-10-24 $20.71 $20.73 $20.69 $20.73 $20.73 37,881
2024-10-23 $20.66 $20.71 $20.65 $20.67 $20.67 59,032
2024-10-22 $20.68 $20.69 $20.65 $20.66 $20.66 42,689
2024-10-21 $20.73 $20.75 $20.70 $20.75 $20.75 42,824
2024-10-18 $20.79 $20.79 $20.76 $20.78 $20.78 37,259
2024-10-17 $20.75 $20.76 $20.73 $20.75 $20.75 44,694
2024-10-16 $20.78 $20.85 $20.76 $20.80 $20.80 145,334
2024-10-15 $20.73 $20.79 $20.73 $20.77 $20.77 62,449
2024-10-14 $20.68 $20.69 $20.67 $20.68 $20.68 16,998
2024-10-11 $20.69 $20.75 $20.65 $20.72 $20.72 79,698
2024-10-10 $20.67 $20.68 $20.65 $20.67 $20.67 37,685
2024-10-09 $20.68 $20.69 $20.66 $20.68 $20.68 35,467
2024-10-08 $20.67 $20.72 $20.66 $20.71 $20.71 47,000
2024-10-07 $20.71 $20.74 $20.68 $20.71 $20.71 51,697
2024-10-04 $20.74 $20.75 $20.72 $20.74 $20.74 37,330
2024-10-03 $20.79 $20.81 $20.77 $20.77 $20.77 40,727
2024-10-02 $20.81 $20.83 $20.80 $20.82 $20.82 40,672
2024-10-01 $20.86 $20.92 $20.85 $20.90 $20.90 175,065
2024-09-30 $20.81 $20.82 $20.79 $20.80 $20.80 158,140
2024-09-27 $20.82 $20.82 $20.79 $20.80 $20.80 24,454
2024-09-26 $20.76 $20.76 $20.70 $20.74 $20.74 55,352
2024-09-25 $20.84 $20.84 $20.81 $20.83 $20.83 44,852
2024-09-24 $20.76 $20.80 $20.76 $20.80 $20.80 72,712
2024-09-23 $20.78 $20.81 $20.74 $20.80 $20.80 78,941
2024-09-20 $20.75 $20.79 $20.73 $20.77 $20.77 67,305
2024-09-19 $20.74 $20.74 $20.72 $20.74 $20.74 42,434
2024-09-18 $20.77 $20.80 $20.75 $20.75 $20.75 112,887
2024-09-17 $20.83 $20.84 $20.80 $20.82 $20.82 45,996
2024-09-16 $20.80 $20.82 $20.79 $20.81 $20.81 27,513
2024-09-13 $20.80 $20.82 $20.78 $20.81 $20.81 35,494
2024-09-12 $20.78 $20.80 $20.77 $20.77 $20.77 65,147
2024-09-11 $20.80 $20.81 $20.76 $20.79 $20.79 370,308
2024-09-10 $20.72 $20.76 $20.72 $20.76 $20.76 50,207
2024-09-09 $20.70 $20.74 $20.70 $20.73 $20.73 46,484
2024-09-06 $20.70 $20.76 $20.70 $20.71 $20.71 93,005
2024-09-05 $20.70 $20.76 $20.68 $20.70 $20.70 78,821
2024-09-04 $20.67 $20.69 $20.65 $20.68 $20.68 109,035
2024-09-03 $20.59 $20.62 $20.58 $20.60 $20.60 47,744
2024-08-30 $20.59 $20.59 $20.55 $20.56 $20.56 29,666
2024-08-29 $20.59 $20.60 $20.56 $20.58 $20.58 44,854
2024-08-28 $20.58 $20.63 $20.57 $20.60 $20.60 40,257
2024-08-27 $20.56 $20.60 $20.55 $20.60 $20.60 59,313
2024-08-26 $20.68 $20.68 $20.64 $20.66 $20.66 56,645
2024-08-23 $20.63 $20.63 $20.58 $20.61 $20.61 38,937
2024-08-22 $20.63 $20.63 $20.53 $20.58 $20.58 67,009
2024-08-21 $20.67 $20.67 $20.65 $20.66 $20.66 35,764
2024-08-20 $20.61 $20.63 $20.60 $20.62 $20.62 60,196
2024-08-19 $20.61 $20.63 $20.61 $20.63 $20.63 34,668
2024-08-16 $20.56 $20.57 $20.54 $20.55 $20.55 58,346
2024-08-15 $20.56 $20.60 $20.56 $20.59 $20.59 83,703
2024-08-14 $20.64 $20.67 $20.61 $20.63 $20.63 103,112
2024-08-13 $20.61 $20.62 $20.60 $20.61 $20.61 72,700
2024-08-12 $20.55 $20.57 $20.54 $20.56 $20.56 102,729
2024-08-09 $20.57 $20.58 $20.53 $20.56 $20.56 140,024
2024-08-08 $20.54 $20.56 $20.47 $20.52 $20.52 81,749
2024-08-07 $20.52 $20.55 $20.50 $20.50 $20.50 95,494
2024-08-06 $20.64 $20.64 $20.57 $20.58 $20.58 405,041
2024-08-05 $20.68 $20.72 $20.62 $20.66 $20.66 70,341
2024-08-02 $20.57 $20.62 $20.57 $20.62 $20.62 37,512
2024-08-01 $20.57 $20.57 $20.52 $20.54 $20.54 58,260
2024-07-31 $20.48 $20.53 $20.46 $20.53 $20.53 283,510
2024-07-30 $20.42 $20.44 $20.39 $20.41 $20.41 62,228
2024-07-29 $20.41 $20.41 $20.38 $20.41 $20.41 43,736
2024-07-26 $20.35 $20.36 $20.34 $20.36 $20.36 76,093
2024-07-25 $20.29 $20.31 $20.27 $20.29 $20.29 47,320
2024-07-24 $20.31 $20.31 $20.26 $20.27 $20.27 380,890
2024-07-23 $20.30 $20.31 $20.28 $20.28 $20.28 56,814
2024-07-22 $20.31 $20.31 $20.26 $20.29 $20.29 48,691
2024-07-19 $20.32 $20.35 $20.27 $20.30 $20.30 158,277
2024-07-18 $20.36 $20.38 $20.33 $20.35 $20.35 120,653
2024-07-17 $20.33 $20.38 $20.33 $20.36 $20.36 54,072
2024-07-16 $20.30 $20.34 $20.29 $20.34 $20.34 57,038
2024-07-15 $20.28 $20.30 $20.28 $20.28 $20.28 38,536
2024-07-12 $20.25 $20.28 $20.25 $20.27 $20.27 61,685
2024-07-11 $20.28 $20.30 $20.27 $20.27 $20.27 32,194
2024-07-10 $20.26 $20.26 $20.23 $20.25 $20.25 57,642
2024-07-09 $20.16 $20.19 $20.16 $20.17 $20.17 47,979
2024-07-08 $20.25 $20.25 $20.21 $20.23 $20.23 41,988
2024-07-05 $20.19 $20.27 $20.19 $20.24 $20.24 74,483
2024-07-03 $20.23 $20.24 $20.22 $20.24 $20.24 22,503
2024-07-02 $20.13 $20.16 $20.13 $20.13 $20.13 91,801
2024-07-01 $20.14 $20.17 $20.11 $20.15 $20.15 117,818
2024-06-28 $20.17 $20.22 $20.14 $20.16 $20.16 143,587
2024-06-27 $20.18 $20.19 $20.17 $20.18 $20.18 34,457
2024-06-26 $20.20 $20.20 $20.19 $20.19 $20.19 33,236
2024-06-25 $20.22 $20.24 $20.22 $20.23 $20.23 40,347
2024-06-24 $20.22 $20.25 $20.20 $20.25 $20.25 44,541
2024-06-21 $20.22 $20.25 $20.21 $20.25 $20.25 71,070
2024-06-20 $20.18 $20.24 $20.18 $20.24 $20.24 57,401
2024-06-18 $20.22 $20.25 $20.22 $20.25 $20.25 39,949
2024-06-17 $20.19 $20.21 $20.18 $20.21 $20.21 43,368
2024-06-14 $20.19 $20.22 $20.19 $20.22 $20.22 40,003
2024-06-13 $20.11 $20.15 $20.10 $20.14 $20.14 19,483
2024-06-12 $20.13 $20.18 $20.13 $20.13 $20.13 293,188
2024-06-11 $20.03 $20.14 $20.03 $20.13 $20.13 73,998
2024-06-10 $20.01 $20.03 $20.00 $20.01 $20.01 22,594
2024-06-07 $20.11 $20.12 $20.10 $20.11 $20.11 28,215
2024-06-06 $20.13 $20.18 $20.13 $20.18 $20.18 43,127
2024-06-05 $20.14 $20.18 $20.14 $20.17 $20.17 31,217
2024-06-04 $20.14 $20.15 $20.13 $20.13 $20.13 29,932
2024-06-03 $20.07 $20.12 $20.07 $20.11 $20.11 21,743
2024-05-31 $20.03 $20.03 $20.01 $20.03 $20.03 493,535
2024-05-30 $19.99 $20.01 $19.99 $20.01 $20.01 120,413
2024-05-29 $19.98 $19.98 $19.94 $19.96 $19.96 26,538
2024-05-28 $20.06 $20.07 $20.03 $20.03 $20.03 34,961
2024-05-24 $20.05 $20.07 $20.03 $20.06 $20.06 51,450
2024-05-23 $20.08 $20.08 $20.04 $20.05 $20.05 38,384
2024-05-22 $20.11 $20.12 $20.09 $20.12 $20.12 49,494
2024-05-21 $20.12 $20.15 $20.12 $20.14 $20.14 45,247
2024-05-20 $20.11 $20.13 $20.11 $20.13 $20.13 37,854
2024-05-17 $20.14 $20.14 $20.10 $20.10 $20.10 32,971
2024-05-16 $20.20 $20.21 $20.18 $20.19 $20.19 40,717
2024-05-15 $20.12 $20.22 $20.12 $20.21 $20.21 82,781
2024-05-14 $20.09 $20.09 $20.06 $20.07 $20.07 38,504
2024-05-13 $20.13 $20.15 $20.11 $20.13 $20.13 42,162
2024-05-10 $20.14 $20.14 $20.11 $20.14 $20.14 98,776
2024-05-09 $20.10 $20.15 $20.10 $20.15 $20.15 89,030
2024-05-08 $20.13 $20.14 $20.13 $20.14 $20.14 28,874
2024-05-07 $20.17 $20.19 $20.14 $20.14 $20.14 69,491
2024-05-06 $20.15 $20.21 $20.15 $20.20 $20.20 50,563
2024-05-03 $20.12 $20.17 $20.12 $20.15 $20.15 34,742
2024-05-02 $20.04 $20.09 $20.03 $20.09 $20.09 47,393
2024-05-01 $20.01 $20.05 $20.00 $20.03 $20.03 66,953
2024-04-30 $19.99 $20.01 $19.99 $19.99 $19.99 174,517
2024-04-29 $20.01 $20.04 $20.01 $20.04 $20.04 42,350
2024-04-26 $19.97 $20.02 $19.97 $20.00 $20.00 26,188
2024-04-25 $19.93 $19.97 $19.93 $19.95 $19.95 38,680
2024-04-24 $20.01 $20.01 $19.98 $19.98 $19.98 29,191
2024-04-23 $20.08 $20.08 $20.05 $20.06 $20.06 39,952
2024-04-22 $20.04 $20.06 $20.03 $20.05 $20.05 27,896
2024-04-19 $20.03 $20.03 $20.01 $20.02 $20.02 31,344
2024-04-18 $20.06 $20.06 $20.03 $20.04 $20.04 88,328
2024-04-17 $20.02 $20.06 $20.00 $20.04 $20.04 70,837
2024-04-16 $19.95 $19.98 $19.95 $19.96 $19.96 77,395
2024-04-15 $20.06 $20.06 $20.03 $20.03 $20.03 25,736
2024-04-12 $20.17 $20.17 $20.14 $20.14 $20.14 37,164
2024-04-11 $20.07 $20.08 $20.03 $20.07 $20.07 63,953
2024-04-10 $20.11 $20.11 $20.05 $20.07 $20.07 25,739
2024-04-09 $20.17 $20.18 $20.17 $20.17 $20.17 46,577
2024-04-08 $20.12 $20.12 $20.10 $20.12 $20.12 40,602
2024-04-05 $20.16 $20.18 $20.14 $20.16 $20.16 36,207
2024-04-04 $20.18 $20.22 $20.17 $20.22 $20.22 721,663
2024-04-03 $20.11 $20.17 $20.10 $20.17 $20.17 45,265
2024-04-02 $20.12 $20.13 $20.10 $20.11 $20.11 52,865
2024-04-01 $20.14 $20.14 $20.11 $20.12 $20.12 33,112
2024-03-28 $20.22 $20.28 $20.21 $20.23 $20.23 292,792
2024-03-27 $20.21 $20.25 $20.21 $20.25 $20.25 56,233
2024-03-26 $20.13 $20.16 $20.13 $20.16 $20.16 48,127
2024-03-25 $20.14 $20.17 $20.13 $20.16 $20.16 63,934
2024-03-22 $20.20 $20.21 $20.17 $20.17 $20.17 36,228
2024-03-21 $20.25 $20.25 $20.15 $20.18 $20.18 47,693
2024-03-20 $20.11 $20.13 $20.10 $20.12 $20.12 42,412
2024-03-19 $20.13 $20.14 $20.12 $20.12 $20.12 40,179
2024-03-18 $20.10 $20.12 $20.09 $20.11 $20.11 27,268
2024-03-15 $20.10 $20.14 $20.10 $20.14 $20.14 69,362
2024-03-14 $20.15 $20.15 $20.10 $20.11 $20.11 31,913
2024-03-13 $20.19 $20.19 $20.17 $20.18 $20.18 42,462
2024-03-12 $20.15 $20.19 $20.15 $20.18 $20.18 44,388
2024-03-11 $20.22 $20.22 $20.18 $20.19 $20.19 46,180
2024-03-08 $20.21 $20.24 $20.20 $20.21 $20.21 50,370
2024-03-07 $20.22 $20.22 $20.20 $20.22 $20.22 37,327
2024-03-06 $20.19 $20.21 $20.19 $20.19 $20.19 290,359
2024-03-05 $20.15 $20.20 $20.15 $20.18 $20.18 72,599
2024-03-04 $20.08 $20.13 $20.08 $20.10 $20.10 60,320
2024-03-01 $20.02 $20.15 $20.02 $20.12 $20.12 80,741
2024-02-29 $20.04 $20.11 $20.04 $20.11 $20.11 168,125
2024-02-28 $20.00 $20.12 $20.00 $20.11 $20.11 143,816
2024-02-27 $20.04 $20.12 $20.02 $20.06 $20.06 218,870
2024-02-26 $20.05 $20.06 $20.03 $20.05 $20.05 200,959
2024-02-23 $20.11 $20.15 $20.08 $20.14 $20.14 128,585
2024-02-22 $20.03 $20.09 $20.03 $20.09 $20.09 116,703
2024-02-21 $20.04 $20.05 $19.99 $20.03 $20.03 139,899
2024-02-20 $20.09 $20.12 $20.06 $20.11 $20.11 88,792
2024-02-16 $20.04 $20.07 $20.03 $20.06 $20.06 44,807
2024-02-15 $20.08 $20.08 $20.04 $20.05 $20.05 32,620
2024-02-14 $20.01 $20.07 $20.01 $20.06 $20.06 46,089
2024-02-13 $19.97 $20.00 $19.94 $19.94 $19.94 44,877
2024-02-12 $20.02 $20.08 $20.02 $20.07 $20.07 48,147
2024-02-09 $19.90 $20.04 $19.90 $20.03 $20.03 48,332
2024-02-08 $20.03 $20.05 $20.01 $20.03 $20.03 71,729
2024-02-07 $20.02 $20.09 $20.02 $20.07 $20.07 170,823
2024-02-06 $20.09 $20.11 $20.09 $20.11 $20.11 31,040
2024-02-05 $20.10 $20.10 $20.04 $20.06 $20.06 50,110
2024-02-02 $20.09 $20.34 $20.09 $20.26 $20.26 76,727
2024-02-01 $20.15 $20.23 $20.15 $20.22 $20.22 89,306
2024-01-31 $20.17 $20.23 $20.17 $20.21 $20.21 111,358
2024-01-30 $20.10 $20.12 $20.07 $20.11 $20.11 59,598
2024-01-29 $20.07 $20.12 $20.07 $20.12 $20.12 33,730
2024-01-26 $20.01 $20.06 $20.01 $20.05 $20.05 65,913
2024-01-25 $20.02 $20.06 $20.02 $20.06 $20.06 49,459
2024-01-24 $20.09 $20.09 $20.01 $20.03 $20.03 33,339
2024-01-23 $20.07 $20.07 $20.00 $20.01 $20.01 49,142
2024-01-22 $20.06 $20.12 $20.06 $20.12 $20.12 74,714
2024-01-19 $20.02 $20.10 $20.01 $20.10 $20.10 53,823
2024-01-18 $20.07 $20.07 $20.02 $20.05 $20.05 31,161
2024-01-17 $20.05 $20.05 $20.02 $20.04 $20.04 67,619
2024-01-16 $20.18 $20.19 $20.10 $20.11 $20.11 53,853
2024-01-12 $20.25 $20.25 $20.22 $20.24 $20.24 42,889
2024-01-11 $20.16 $20.21 $20.15 $20.21 $20.21 43,665
2024-01-10 $20.15 $20.16 $20.11 $20.12 $20.12 74,349
2024-01-09 $20.09 $20.16 $20.09 $20.16 $20.16 226,619
2024-01-08 $20.12 $20.16 $20.10 $20.15 $20.15 78,532
2024-01-05 $20.09 $20.16 $20.08 $20.11 $20.11 879,622
2024-01-04 $20.16 $20.27 $20.14 $20.18 $20.18 60,762
2024-01-03 $20.16 $20.24 $20.16 $20.24 $20.24 52,262
2024-01-02 $20.20 $20.21 $20.19 $20.20 $20.20 38,054
2023-12-29 $20.30 $20.42 $20.28 $20.39 $20.39 115,259
2023-12-28 $20.39 $20.41 $20.36 $20.38 $20.38 129,915
2023-12-27 $20.39 $20.42 $20.38 $20.40 $20.40 44,953
2023-12-26 $20.30 $20.33 $20.29 $20.33 $20.33 24,421
2023-12-22 $20.35 $20.45 $20.29 $20.34 $20.34 62,124
2023-12-21 $20.33 $20.37 $20.28 $20.32 $20.32 194,024
2023-12-20 $20.31 $20.36 $20.31 $20.36 $20.36 73,586
2023-12-19 $20.22 $20.34 $20.22 $20.29 $20.29 48,498
2023-12-18 $20.19 $20.19 $20.12 $20.12 $20.12 38,556
2023-12-15 $20.19 $20.26 $20.19 $20.21 $20.21 61,247
2023-12-14 $20.41 $20.44 $20.40 $20.43 $20.23 43,129
2023-12-13 $20.21 $20.29 $20.21 $20.29 $20.10 56,377
2023-12-12 $20.10 $20.18 $20.10 $20.18 $20.18 59,385
2023-12-11 $20.07 $20.13 $20.07 $20.07 $20.07 73,573
2023-12-08 $20.11 $20.12 $20.09 $20.12 $20.12 50,184
2023-12-07 $20.17 $20.19 $20.12 $20.17 $20.17 54,587
2023-12-06 $20.15 $20.22 $20.15 $20.22 $20.22 271,094
2023-12-05 $20.06 $20.13 $20.06 $20.11 $20.11 49,479
2023-12-04 $20.00 $20.01 $19.98 $20.01 $20.01 67,088
2023-12-01 $19.88 $19.99 $19.87 $19.98 $19.98 47,580
2023-11-30 $19.88 $19.90 $19.87 $19.89 $19.89 54,452
2023-11-29 $19.93 $19.98 $19.92 $19.97 $19.97 46,437
2023-11-28 $19.82 $19.93 $19.82 $19.87 $19.87 70,650
2023-11-27 $19.78 $19.83 $19.78 $19.78 $19.78 45,368
2023-11-24 $19.74 $19.74 $19.71 $19.73 $19.73 38,950
2023-11-22 $19.80 $19.83 $19.79 $19.81 $19.81 38,969
2023-11-21 $19.82 $19.83 $19.76 $19.80 $19.80 66,545
2023-11-20 $19.80 $19.84 $19.80 $19.83 $19.83 47,146
2023-11-17 $19.76 $19.81 $19.76 $19.80 $19.80 41,086
2023-11-16 $19.82 $19.83 $19.76 $19.80 $19.80 94,790
2023-11-15 $19.70 $19.74 $19.70 $19.73 $19.73 67,046
2023-11-14 $19.69 $19.74 $19.68 $19.74 $19.74 46,976
2023-11-13 $19.53 $19.62 $19.53 $19.62 $19.62 62,924
2023-11-10 $19.55 $19.56 $19.52 $19.53 $19.53 36,618
2023-11-09 $19.63 $19.64 $19.57 $19.58 $19.58 69,375
2023-11-08 $19.66 $19.68 $19.65 $19.65 $19.65 47,887
2023-11-07 $19.60 $19.62 $19.60 $19.60 $19.60 35,598
2023-11-06 $19.59 $19.61 $19.56 $19.57 $19.57 51,795
2023-11-03 $19.67 $19.68 $19.64 $19.65 $19.65 69,159
2023-11-02 $19.62 $19.63 $19.60 $19.62 $19.62 47,021
2023-11-01 $19.48 $19.52 $19.47 $19.51 $19.51 64,698
2023-10-31 $19.50 $19.50 $19.44 $19.45 $19.45 632,647
2023-10-30 $19.44 $19.47 $19.44 $19.44 $19.44 76,106
2023-10-27 $19.46 $19.47 $19.43 $19.44 $19.44 97,648
2023-10-26 $19.37 $19.40 $19.36 $19.37 $19.37 118,144
2023-10-25 $19.43 $19.44 $19.37 $19.37 $19.37 49,097
2023-10-24 $19.48 $19.51 $19.45 $19.51 $19.51 5,741,439
2023-10-23 $19.40 $19.42 $19.38 $19.40 $19.40 43,272
2023-10-20 $19.41 $19.45 $19.40 $19.44 $19.44 77,589
2023-10-19 $19.40 $19.41 $19.28 $19.38 $19.38 64,926
2023-10-18 $19.36 $19.39 $19.35 $19.36 $19.36 45,477
2023-10-17 $19.42 $19.44 $19.38 $19.38 $19.38 44,020
2023-10-16 $19.45 $19.49 $19.43 $19.49 $19.49 16,769
2023-10-13 $19.50 $19.50 $19.46 $19.46 $19.46 17,763
2023-10-12 $19.52 $19.52 $19.45 $19.48 $19.48 81,160
2023-10-11 $19.51 $19.57 $19.51 $19.57 $19.57 22,881
2023-10-10 $19.44 $19.49 $19.43 $19.47 $19.47 30,720
2023-10-09 $19.41 $19.47 $19.39 $19.47 $19.47 13,014
2023-10-06 $19.41 $19.44 $19.40 $19.41 $19.41 10,512
2023-10-05 $19.39 $19.45 $19.39 $19.41 $19.41 24,570
2023-10-04 $19.37 $19.45 $19.37 $19.45 $19.45 25,052
2023-10-03 $19.34 $19.34 $19.23 $19.28 $19.28 70,613
2023-10-02 $19.41 $19.41 $19.36 $19.37 $19.37 15,998
2023-09-29 $19.46 $19.46 $19.40 $19.42 $19.42 170,022
2023-09-28 $19.31 $19.40 $19.31 $19.39 $19.39 22,877
2023-09-27 $19.40 $19.47 $19.35 $19.38 $19.38 29,585
2023-09-26 $19.37 $19.37 $19.30 $19.31 $19.31 20,866
2023-09-25 $19.42 $19.42 $19.34 $19.36 $19.36 24,658
2023-09-22 $19.47 $19.55 $19.47 $19.49 $19.49 28,257
2023-09-21 $19.45 $19.59 $19.45 $19.55 $19.55 26,961
2023-09-20 $19.57 $19.67 $19.53 $19.53 $19.53 48,446
2023-09-19 $19.51 $19.51 $19.47 $19.48 $19.48 16,892
2023-09-18 $19.49 $19.61 $19.48 $19.58 $19.58 31,012
2023-09-15 $19.51 $19.57 $19.49 $19.52 $19.52 31,031
2023-09-14 $19.57 $19.58 $19.52 $19.54 $19.54 34,936
2023-09-13 $19.57 $19.63 $19.57 $19.62 $19.62 29,680
2023-09-12 $19.54 $19.61 $19.53 $19.56 $19.56 28,743
2023-09-11 $19.58 $19.61 $19.58 $19.61 $19.61 17,704
2023-09-08 $19.65 $19.72 $19.59 $19.59 $19.59 23,249
2023-09-07 $19.59 $19.62 $19.56 $19.56 $19.56 29,230
2023-09-06 $19.56 $19.57 $19.52 $19.52 $19.52 305,623
2023-09-05 $19.61 $19.69 $19.56 $19.60 $19.60 49,711
2023-09-01 $19.70 $19.80 $19.65 $19.67 $19.67 50,541
2023-08-31 $19.74 $19.75 $19.72 $19.73 $19.73 131,090
2023-08-30 $19.70 $19.71 $19.68 $19.70 $19.70 35,766
2023-08-29 $19.66 $19.69 $19.66 $19.69 $19.69 37,436
2023-08-28 $19.67 $19.67 $19.64 $19.67 $19.67 18,918
2023-08-25 $19.60 $19.61 $19.57 $19.61 $19.61 17,710
2023-08-24 $19.64 $19.67 $19.63 $19.65 $19.65 95,225
2023-08-23 $19.60 $19.66 $19.59 $19.65 $19.65 39,752
2023-08-22 $19.53 $19.56 $19.50 $19.54 $19.54 29,062
2023-08-21 $19.48 $19.49 $19.45 $19.48 $19.48 19,706
2023-08-18 $19.53 $19.58 $19.53 $19.54 $19.54 36,686
2023-08-17 $19.46 $19.46 $19.42 $19.44 $19.44 27,224
2023-08-16 $19.50 $19.54 $19.49 $19.50 $19.50 29,764
2023-08-15 $19.49 $19.52 $19.48 $19.52 $19.52 49,399
2023-08-14 $19.57 $19.69 $19.55 $19.57 $19.57 40,258
2023-08-11 $19.54 $19.54 $19.52 $19.53 $19.53 15,652
2023-08-10 $19.70 $19.73 $19.64 $19.66 $19.66 22,100
2023-08-09 $19.68 $19.77 $19.68 $19.72 $19.72 41,132
2023-08-08 $19.71 $19.73 $19.70 $19.72 $19.72 42,728
2023-08-07 $19.58 $19.68 $19.56 $19.56 $19.56 34,104
2023-08-04 $19.61 $19.73 $19.61 $19.67 $19.67 48,961
2023-08-03 $19.60 $19.62 $19.58 $19.60 $19.60 45,242
2023-08-02 $19.67 $19.67 $19.58 $19.62 $19.62 27,505
2023-08-01 $19.64 $19.64 $19.60 $19.62 $19.62 38,492
2023-07-31 $19.64 $19.70 $19.64 $19.69 $19.69 239,955
2023-07-28 $19.72 $19.74 $19.70 $19.74 $19.74 15,305
2023-07-27 $19.79 $19.79 $19.69 $19.71 $19.71 17,541
2023-07-26 $19.73 $19.81 $19.70 $19.76 $19.76 34,925
2023-07-25 $19.72 $19.73 $19.70 $19.72 $19.72 25,898
2023-07-24 $19.80 $19.81 $19.75 $19.81 $19.81 109,963
2023-07-21 $19.74 $19.83 $19.73 $19.83 $19.83 21,760
2023-07-20 $19.75 $19.76 $19.72 $19.75 $19.75 17,208
2023-07-19 $19.79 $19.80 $19.77 $19.80 $19.80 24,219
2023-07-18 $19.79 $19.79 $19.77 $19.77 $19.77 50,286
2023-07-17 $19.70 $19.73 $19.70 $19.73 $19.73 21,124
2023-07-14 $19.78 $19.78 $19.69 $19.70 $19.70 79,915
2023-07-13 $19.70 $19.72 $19.67 $19.71 $19.71 65,612
2023-07-12 $19.63 $19.66 $19.63 $19.66 $19.66 40,913
2023-07-11 $19.59 $19.61 $19.56 $19.59 $19.59 33,097
2023-07-10 $19.56 $19.62 $19.54 $19.59 $19.59 23,347
2023-07-07 $19.58 $19.63 $19.57 $19.59 $19.59 27,642
2023-07-06 $19.57 $19.57 $19.54 $19.56 $19.56 16,217
2023-07-05 $19.67 $19.71 $19.62 $19.65 $19.65 37,679
2023-07-03 $19.68 $19.68 $19.66 $19.67 $19.67 12,779
2023-06-30 $19.67 $19.70 $19.65 $19.69 $19.69 21,208
2023-06-29 $19.72 $19.72 $19.66 $19.69 $19.69 26,047
2023-06-28 $19.72 $19.78 $19.70 $19.75 $19.75 37,945
2023-06-27 $19.72 $19.72 $19.68 $19.68 $19.68 21,417
2023-06-26 $19.75 $19.79 $19.75 $19.76 $19.76 18,703
2023-06-23 $19.75 $19.77 $19.73 $19.74 $19.74 31,208
2023-06-22 $19.68 $19.68 $19.66 $19.67 $19.67 54,536
2023-06-21 $19.65 $19.70 $19.64 $19.69 $19.69 15,022
2023-06-20 $19.74 $19.74 $19.66 $19.68 $19.68 39,444
2023-06-16 $19.69 $19.74 $19.64 $19.68 $19.68 34,702
2023-06-15 $19.64 $19.64 $19.54 $19.57 $19.57 25,469
2023-06-14 $19.63 $19.69 $19.61 $19.63 $19.63 32,086
2023-06-13 $19.83 $19.83 $19.63 $19.65 $19.65 37,562
2023-06-12 $19.65 $19.71 $19.64 $19.68 $19.68 25,973
2023-06-09 $19.65 $19.65 $19.62 $19.64 $19.64 32,744
2023-06-08 $19.60 $19.63 $19.59 $19.63 $19.63 43,322
2023-06-07 $19.64 $19.65 $19.59 $19.65 $19.65 313,595
2023-06-06 $19.63 $19.67 $19.63 $19.66 $19.66 19,460
2023-06-05 $19.61 $19.64 $19.58 $19.58 $19.58 20,756
2023-06-02 $19.69 $19.69 $19.67 $19.68 $19.68 17,044
2023-06-01 $19.75 $19.87 $19.75 $19.84 $19.84 35,265
2023-05-31 $19.67 $19.75 $19.67 $19.69 $19.69 29,841
2023-05-30 $19.62 $19.77 $19.62 $19.77 $19.77 14,805
2023-05-26 $19.53 $19.55 $19.52 $19.54 $19.54 37,315
2023-05-25 $19.54 $19.54 $19.41 $19.49 $19.49 34,189
2023-05-24 $19.60 $19.60 $19.56 $19.57 $19.57 27,614
2023-05-23 $19.59 $19.61 $19.58 $19.61 $19.61 37,779
2023-05-22 $19.50 $20.09 $19.50 $19.59 $19.59 171,917
2023-05-19 $19.59 $19.63 $19.56 $19.62 $19.62 31,767
2023-05-18 $19.63 $19.64 $19.61 $19.62 $19.62 31,077
2023-05-17 $19.70 $19.70 $19.67 $19.68 $19.68 30,676
2023-05-16 $19.69 $19.71 $19.69 $19.71 $19.71 27,464
2023-05-15 $19.69 $19.72 $19.69 $19.72 $19.72 17,186
2023-05-12 $19.77 $19.77 $19.74 $19.75 $19.75 14,443
2023-05-11 $19.83 $19.83 $19.78 $19.80 $19.80 44,578
2023-05-10 $19.72 $19.76 $19.72 $19.76 $19.76 50,309
2023-05-09 $19.65 $19.65 $19.63 $19.65 $19.65 31,704
2023-05-08 $19.67 $19.69 $19.67 $19.69 $19.69 61,112
2023-05-05 $19.72 $19.74 $19.70 $19.74 $19.74 53,435
2023-05-04 $19.75 $19.81 $19.75 $19.77 $19.77 144,952
2023-05-03 $19.73 $19.78 $19.73 $19.76 $19.76 20,624
2023-05-02 $19.64 $19.75 $19.64 $19.75 $19.75 103,513
2023-05-01 $19.67 $19.67 $19.61 $19.62 $19.62 211,723
2023-04-28 $19.68 $19.76 $19.68 $19.75 $19.75 301,168
2023-04-27 $19.59 $19.59 $19.56 $19.58 $19.58 22,553
2023-04-26 $19.66 $19.67 $19.62 $19.65 $19.65 36,002
2023-04-25 $19.66 $19.68 $19.62 $19.67 $19.67 66,615
2023-04-24 $19.58 $19.59 $19.57 $19.58 $19.58 44,193
2023-04-21 $19.57 $19.57 $19.53 $19.55 $19.55 23,858
2023-04-20 $19.56 $19.57 $19.54 $19.57 $19.57 31,200
2023-04-19 $19.53 $19.55 $19.52 $19.54 $19.54 30,127
2023-04-18 $19.58 $19.58 $19.56 $19.57 $19.57 25,453
2023-04-17 $19.57 $19.58 $19.57 $19.58 $19.58 12,022
2023-04-14 $19.59 $19.60 $19.56 $19.58 $19.58 28,369
2023-04-13 $19.63 $19.65 $19.63 $19.63 $19.63 47,705
2023-04-12 $19.66 $19.67 $19.61 $19.66 $19.66 55,464
2023-04-11 $19.64 $19.64 $19.61 $19.63 $19.63 58,930
2023-04-10 $19.68 $19.68 $19.65 $19.68 $19.68 31,739
2023-04-06 $19.72 $19.75 $19.70 $19.72 $19.72 28,553
2023-04-05 $19.74 $19.79 $19.70 $19.71 $19.71 116,113
2023-04-04 $19.67 $19.71 $19.66 $19.68 $19.68 62,527
2023-04-03 $19.60 $19.67 $19.60 $19.65 $19.65 24,990
2023-03-31 $19.70 $19.76 $19.68 $19.68 $19.68 93,510
2023-03-30 $19.66 $19.73 $19.66 $19.71 $19.71 62,970
2023-03-29 $19.71 $19.74 $19.70 $19.72 $19.72 30,327
2023-03-28 $19.71 $19.73 $19.70 $19.72 $19.72 23,762
2023-03-27 $19.75 $19.75 $19.70 $19.71 $19.71 31,371
2023-03-24 $19.92 $19.92 $19.76 $19.77 $19.77 26,466
2023-03-23 $19.77 $19.85 $19.75 $19.85 $19.85 20,788
2023-03-22 $19.61 $19.74 $19.61 $19.74 $19.74 35,101
2023-03-21 $19.72 $19.73 $19.69 $19.70 $19.70 14,341
2023-03-20 $19.81 $19.84 $19.80 $19.83 $19.83 48,735
2023-03-17 $19.70 $19.80 $19.70 $19.78 $19.78 12,479
2023-03-16 $19.76 $19.80 $19.69 $19.70 $19.70 14,504
2023-03-15 $19.75 $19.77 $19.70 $19.71 $19.71 29,485
2023-03-14 $19.54 $19.58 $19.52 $19.56 $19.56 17,631
2023-03-13 $19.70 $19.71 $19.64 $19.68 $19.68 19,318
2023-03-10 $19.51 $19.52 $19.48 $19.52 $19.52 40,243
2023-03-09 $19.33 $19.45 $19.33 $19.40 $19.40 44,936
2023-03-08 $19.28 $19.33 $19.28 $19.33 $19.33 40,118
2023-03-07 $19.29 $19.32 $19.27 $19.29 $19.29 273,321
2023-03-06 $19.35 $19.35 $19.30 $19.32 $19.32 30,727
2023-03-03 $19.29 $19.33 $19.28 $19.32 $19.32 30,563
2023-03-02 $19.23 $19.23 $19.21 $19.23 $19.23 26,081
2023-03-01 $19.25 $19.25 $19.23 $19.23 $19.23 19,477
2023-02-28 $19.28 $19.35 $19.26 $19.35 $19.35 42,878
2023-02-27 $19.43 $19.43 $19.32 $19.34 $19.34 38,537
2023-02-24 $19.43 $19.46 $19.42 $19.46 $19.46 18,379
2023-02-23 $19.37 $19.47 $19.37 $19.44 $19.44 107,025
2023-02-22 $19.35 $19.45 $19.35 $19.42 $19.42 303,143
2023-02-21 $19.44 $19.44 $19.36 $19.42 $19.42 236,298
2023-02-17 $19.44 $19.49 $19.44 $19.48 $19.48 278,520
2023-02-16 $19.44 $19.58 $19.44 $19.46 $19.46 386,089
2023-02-15 $19.51 $19.54 $19.49 $19.50 $19.50 96,404
2023-02-14 $19.50 $19.57 $19.50 $19.57 $19.57 71,677
2023-02-13 $19.55 $19.58 $19.55 $19.58 $19.58 72,304
2023-02-10 $19.50 $19.54 $19.50 $19.54 $19.54 96,543
2023-02-09 $19.59 $19.61 $19.53 $19.55 $19.55 142,429
2023-02-08 $19.53 $19.65 $19.52 $19.63 $19.63 206,191
2023-02-07 $19.53 $19.60 $19.52 $19.55 $19.55 141,093
2023-02-06 $19.54 $19.58 $19.52 $19.57 $19.57 346,929
2023-02-03 $19.65 $19.97 $19.59 $19.61 $19.61 551,871
2023-02-02 $19.61 $19.87 $19.61 $19.83 $19.83 437,469
2023-02-01 $19.51 $19.59 $19.50 $19.58 $19.58 977,090
2023-01-31 $19.48 $19.50 $19.44 $19.50 $19.50 435,114
2023-01-30 $19.51 $19.51 $19.48 $19.50 $19.50 16,807
2023-01-27 $19.56 $19.57 $19.53 $19.57 $19.57 26,557
2023-01-26 $19.60 $19.61 $19.57 $19.61 $19.61 51,492
2023-01-25 $19.61 $19.62 $19.60 $19.62 $19.62 29,005
2023-01-24 $19.57 $19.61 $19.56 $19.60 $19.60 5,942
2023-01-23 $19.60 $19.60 $19.55 $19.56 $19.56 40,691
2023-01-20 $19.54 $19.61 $19.54 $19.60 $19.60 32,394
2023-01-19 $19.63 $19.63 $19.55 $19.57 $19.57 10,109
2023-01-18 $19.67 $19.68 $19.63 $19.67 $19.67 33,617
2023-01-17 $19.58 $19.60 $19.54 $19.60 $19.60 41,441
2023-01-13 $19.58 $19.58 $19.54 $19.55 $19.55 40,921
2023-01-12 $19.56 $19.56 $19.50 $19.56 $19.56 39,217
2023-01-11 $19.48 $19.53 $19.47 $19.53 $19.53 27,123
2023-01-10 $19.34 $19.36 $19.33 $19.36 $19.36 21,686
2023-01-09 $19.45 $19.49 $19.42 $19.46 $19.46 59,720
2023-01-06 $19.41 $19.49 $19.40 $19.49 $19.49 28,991
2023-01-05 $19.32 $19.36 $19.32 $19.35 $19.35 15,601
2023-01-04 $19.36 $19.40 $19.35 $19.37 $19.37 32,737
2023-01-03 $19.33 $19.33 $19.30 $19.33 $19.33 20,808
2022-12-30 $19.23 $19.23 $19.18 $19.21 $19.21 61,508
2022-12-29 $19.21 $19.26 $19.20 $19.26 $19.26 43,224
2022-12-28 $19.21 $19.22 $19.19 $19.22 $19.22 38,329
2022-12-27 $19.30 $19.30 $19.21 $19.21 $19.21 29,288
2022-12-23 $19.38 $19.39 $19.33 $19.39 $19.39 51,736
2022-12-22 $19.32 $19.49 $19.32 $19.42 $19.42 61,429
2022-12-21 $19.33 $19.35 $19.32 $19.32 $19.32 18,594
2022-12-20 $19.34 $19.34 $19.29 $19.29 $19.29 45,381
2022-12-19 $19.44 $19.44 $19.42 $19.44 $19.44 16,332
2022-12-16 $19.51 $19.55 $19.47 $19.55 $19.55 22,336
2022-12-15 $22.36 $22.36 $22.29 $22.32 $19.62 36,945
2022-12-14 $22.34 $22.40 $22.34 $22.38 $19.67 17,508
2022-12-13 $22.40 $22.40 $22.35 $22.40 $19.69 35,365
2022-12-12 $22.40 $22.40 $22.34 $22.35 $19.64 19,775
2022-12-09 $22.41 $22.44 $22.41 $22.41 $19.70 13,420
2022-12-08 $22.51 $22.51 $22.47 $22.49 $19.77 12,639
2022-12-07 $22.46 $22.52 $22.45 $22.50 $19.77 10,749
2022-12-06 $22.47 $22.50 $22.47 $22.50 $19.78 262,792
2022-12-05 $22.50 $22.50 $22.46 $22.47 $19.75 15,482
2022-12-02 $22.52 $22.56 $22.47 $22.56 $22.56 21,445
2022-12-01 $22.52 $22.56 $22.49 $22.56 $22.56 8,184
2022-11-30 $22.48 $22.60 $22.48 $22.59 $22.59 48,575
2022-11-29 $22.52 $22.55 $22.49 $22.51 $22.51 64,478
2022-11-28 $22.45 $22.53 $22.45 $22.47 $22.47 17,029
2022-11-25 $22.53 $22.54 $22.51 $22.51 $22.51 8,472
2022-11-23 $22.40 $22.60 $22.40 $22.58 $22.58 33,698
2022-11-22 $22.48 $22.51 $22.44 $22.48 $22.48 7,926
2022-11-21 $22.44 $22.45 $22.44 $22.45 $22.45 12,103
2022-11-18 $22.40 $22.42 $22.38 $22.41 $22.41 8,963
2022-11-17 $22.41 $22.44 $22.40 $22.44 $22.44 2,885
2022-11-16 $22.44 $22.49 $22.44 $22.46 $22.46 2,518
2022-11-15 $22.33 $22.40 $22.33 $22.37 $22.37 7,441
2022-11-14 $22.29 $22.30 $22.23 $22.25 $22.25 32,040
2022-11-11 $22.37 $22.37 $22.29 $22.34 $22.34 7,746
2022-11-10 $22.36 $22.44 $22.35 $22.38 $22.38 6,430
2022-11-09 $22.11 $22.18 $22.11 $22.17 $22.17 4,399
2022-11-08 $22.14 $22.15 $22.12 $22.14 $22.14 3,821
2022-11-07 $22.10 $22.10 $22.07 $22.07 $22.07 4,760
2022-11-04 $22.10 $22.16 $22.10 $22.14 $22.14 19,210
2022-11-03 $22.12 $22.23 $22.12 $22.18 $22.18 37,994
2022-11-02 $22.18 $22.27 $22.18 $22.22 $22.22 13,933
2022-11-01 $22.20 $22.20 $22.20 $22.20 $22.20 662
2022-10-31 $22.41 $22.41 $22.34 $22.34 $22.21 97,359
2022-10-28 $22.37 $22.37 $22.36 $22.37 $22.24 2,967
2022-10-27 $22.37 $22.40 $22.37 $22.39 $22.26 891
2022-10-26 $22.25 $22.27 $22.24 $22.26 $22.13 16,391
2022-10-25 $22.24 $22.26 $22.24 $22.26 $22.13 3,250
2022-10-24 $22.07 $22.09 $22.05 $22.08 $22.08 11,713
2022-10-21 $22.08 $22.08 $22.07 $22.08 $22.08 4,672
2022-10-20 $22.14 $22.15 $22.09 $22.09 $22.09 4,434
2022-10-19 $22.09 $22.11 $22.06 $22.09 $22.09 17,628
2022-10-18 $22.14 $22.14 $22.10 $22.12 $22.12 25,682
2022-10-17 $22.20 $22.20 $22.10 $22.13 $22.13 7,673
2022-10-14 $22.10 $22.10 $22.03 $22.04 $22.04 2,357
2022-10-13 $22.16 $22.16 $22.07 $22.10 $22.10 4,167
2022-10-12 $21.96 $22.00 $21.92 $21.99 $21.99 4,248
2022-10-11 $22.18 $22.18 $22.07 $22.09 $22.09 11,329
2022-10-10 $22.20 $22.20 $22.14 $22.15 $22.15 4,372
2022-10-07 $22.24 $22.24 $22.19 $22.21 $22.21 3,395
2022-10-06 $22.22 $22.26 $22.19 $22.21 $22.21 23,756
2022-10-05 $22.38 $22.38 $22.33 $22.36 $22.36 8,176
2022-10-04 $22.47 $22.47 $22.40 $22.44 $22.44 7,266
2022-10-03 $22.40 $22.44 $22.38 $22.43 $22.43 11,503
2022-09-30 $22.39 $22.42 $22.38 $22.39 $22.39 7,524
2022-09-29 $22.42 $22.43 $22.37 $22.40 $22.40 5,706
2022-09-28 $22.41 $22.47 $22.35 $22.44 $22.44 2,608
2022-09-27 $22.26 $22.37 $22.26 $22.32 $22.32 7,600
2022-09-26 $22.38 $22.38 $22.31 $22.31 $22.31 548
2022-09-23 $22.46 $22.46 $22.42 $22.43 $22.43 10,930
2022-09-22 $22.49 $22.55 $22.49 $22.53 $22.53 1,772
2022-09-21 $22.57 $22.57 $22.51 $22.56 $22.56 6,474
2022-09-20 $22.55 $22.57 $22.55 $22.55 $22.55 320
2022-09-19 $22.63 $22.63 $22.63 $22.63 $22.63 293
2022-09-16 $22.62 $22.68 $22.61 $22.61 $22.61 30,664
2022-09-15 $22.67 $22.68 $22.64 $22.65 $22.65 5,352
2022-09-14 $22.70 $22.74 $22.68 $22.70 $22.70 8,446
2022-09-13 $22.67 $22.67 $22.64 $22.66 $22.66 12,099
2022-09-12 $22.71 $22.71 $22.69 $22.69 $22.69 15,551
2022-09-09 $22.68 $22.68 $22.67 $22.67 $22.67 7,236
2022-09-08 $22.69 $22.70 $22.66 $22.66 $22.66 29,844
2022-09-07 $22.73 $22.75 $22.73 $22.75 $22.75 210,670
2022-09-06 $22.75 $22.75 $22.69 $22.70 $22.70 6,532
2022-09-02 $22.75 $22.79 $22.75 $22.78 $22.78 6,171
2022-09-01 $22.70 $22.70 $22.68 $22.70 $22.70 1,208
2022-08-31 $22.88 $22.88 $22.87 $22.88 $22.74 266,216
2022-08-30 $22.88 $22.90 $22.88 $22.89 $22.76 917
2022-08-29 $22.93 $22.93 $22.92 $22.92 $22.79 831
2022-08-26 $23.01 $23.01 $22.98 $22.99 $22.86 15,549
2022-08-25 $23.05 $23.08 $23.05 $23.08 $22.95 404
2022-08-24 $22.99 $23.00 $22.99 $22.99 $22.86 4,914
2022-08-23 $23.09 $23.10 $23.07 $23.07 $22.94 31,983
2022-08-22 $23.05 $23.06 $23.01 $23.04 $22.91 13,040
2022-08-19 $23.13 $23.13 $23.13 $23.13 $23.00 1,135
2022-08-18 $23.21 $23.21 $23.19 $23.19 $23.06 6,714
2022-08-17 $23.22 $23.22 $23.22 $23.22 $23.08 10,374
2022-08-16 $23.31 $23.33 $23.31 $23.33 $23.19 15,668
2022-08-15 $23.35 $23.35 $23.33 $23.33 $23.19 3,157
2022-08-12 $23.33 $23.33 $23.29 $23.31 $23.17 10,145
2022-08-11 $23.35 $23.35 $23.29 $23.31 $23.17 28,267
2022-08-10 $23.38 $23.38 $23.34 $23.35 $23.21 5,798
2022-08-09 $23.34 $23.35 $23.33 $23.35 $23.21 15,434
2022-08-08 $23.34 $23.36 $23.34 $23.36 $23.22 1,723
2022-08-05 $23.35 $23.35 $23.31 $23.32 $23.18 2,437
2022-08-04 $23.39 $23.41 $23.39 $23.40 $23.26 38,022
2022-08-03 $23.38 $23.40 $23.38 $23.40 $23.27 2,013
2022-08-02 $23.43 $23.43 $23.37 $23.38 $23.24 3,820
2022-08-01 $23.39 $23.41 $23.39 $23.41 $23.27 414
2022-07-29 $23.49 $23.52 $23.49 $23.50 $23.23 195,343
2022-07-28 $23.49 $23.50 $23.49 $23.50 $23.23 5,210
2022-07-27 $23.39 $23.39 $23.39 $23.39 $23.12 596
2022-07-26 $23.39 $23.39 $23.37 $23.37 $23.10 267
2022-07-25 $23.32 $23.33 $23.32 $23.33 $23.06 150
2022-07-22 $23.35 $23.35 $23.30 $23.31 $23.04 9,569
2022-07-21 $23.16 $23.19 $23.16 $23.19 $22.92 143,249
2022-07-20 $23.16 $23.18 $23.15 $23.18 $22.91 5,589
2022-07-19 $23.16 $23.16 $23.16 $23.16 $22.89 62
2022-07-18 $23.15 $23.15 $23.14 $23.15 $22.88 9,641
2022-07-15 $23.15 $23.15 $23.14 $23.14 $22.87 11,576
2022-07-14 $23.17 $23.21 $23.17 $23.20 $22.93 82,829
2022-07-13 $23.13 $23.17 $23.12 $23.16 $22.89 24,251
2022-07-12 $23.19 $23.19 $23.19 $23.19 $22.92 36,569
2022-07-11 $23.17 $23.18 $23.16 $23.16 $22.89 1,078
2022-07-08 $23.13 $23.13 $23.10 $23.12 $22.85 152,426
2022-07-07 $23.14 $23.14 $23.12 $23.14 $22.87 7,365
2022-07-06 $23.15 $23.15 $23.12 $23.12 $22.85 16,489
2022-07-05 $23.11 $23.13 $23.11 $23.12 $22.85 1,125
2022-07-01 $23.11 $23.14 $23.11 $23.13 $22.86 1,476
2022-06-30 $23.15 $23.17 $23.14 $23.14 $22.74 126,639
2022-06-29 $23.07 $23.08 $23.05 $23.08 $22.68 8,866
2022-06-28 $23.00 $23.00 $22.99 $23.00 $22.60 6,517
2022-06-27 $23.07 $23.08 $23.07 $23.08 $22.68 11,835
2022-06-24 $23.17 $23.17 $23.17 $23.17 $22.77 7,128
2022-06-23 $23.16 $23.18 $23.15 $23.16 $22.76 40,742
2022-06-22 $23.04 $23.05 $23.04 $23.05 $22.65 16,665
2022-06-21 $22.98 $22.98 $22.97 $22.98 $22.58 621,649
2022-06-17 $23.06 $23.06 $23.03 $23.04 $22.64 2,313,323
2022-06-16 $22.90 $23.04 $22.90 $23.02 $22.62 18,180
2022-06-15 $23.03 $23.05 $23.01 $23.05 $22.65 7,934
2022-06-14 $22.95 $22.95 $22.90 $22.90 $22.51 11,420
2022-06-13 $23.04 $23.05 $22.99 $22.99 $22.59 17,424
2022-06-10 $23.14 $23.17 $23.12 $23.14 $22.74 20,101
2022-06-09 $23.22 $23.22 $23.16 $23.19 $22.79 6,937
2022-06-08 $23.29 $23.29 $23.26 $23.26 $22.85 8,064
2022-06-07 $23.32 $23.34 $23.31 $23.31 $22.91 3,185
2022-06-06 $23.32 $23.32 $23.27 $23.28 $22.88 5,248
2022-06-03 $23.33 $23.33 $23.33 $23.33 $22.93 23
2022-06-02 $23.37 $23.38 $23.36 $23.36 $22.96 5,737
2022-06-01 $23.40 $23.40 $23.34 $23.34 $22.93 143
2022-05-31 $23.42 $23.42 $23.35 $23.38 $22.97 62,427
2022-05-27 $23.46 $23.49 $23.45 $23.46 $23.06 9,584
2022-05-26 $23.49 $23.49 $23.49 $23.49 $23.08 76
2022-05-25 $23.53 $23.53 $23.47 $23.48 $23.08 4,890
2022-05-24 $23.42 $23.46 $23.42 $23.46 $23.05 406
2022-05-23 $23.44 $23.44 $23.42 $23.42 $23.02 314
2022-05-20 $23.48 $23.48 $23.42 $23.45 $23.05 10,706
2022-05-19 $23.49 $23.51 $23.45 $23.48 $23.07 2,813
2022-05-18 $23.49 $23.49 $23.44 $23.47 $23.06 10,424
2022-05-17 $23.49 $23.50 $23.44 $23.47 $23.07 27,227
2022-05-16 $23.50 $23.52 $23.50 $23.52 $23.11 12,324
2022-05-13 $23.56 $23.57 $23.51 $23.53 $23.12 2,086
2022-05-12 $23.52 $23.55 $23.49 $23.53 $23.12 9,207
2022-05-11 $23.41 $23.48 $23.41 $23.48 $23.07 16,095
2022-05-10 $23.38 $23.44 $23.38 $23.40 $23.00 810
2022-05-09 $23.38 $23.41 $23.38 $23.40 $22.99 3,522
2022-05-06 $23.43 $23.43 $23.40 $23.42 $23.02 10,784
2022-05-05 $23.44 $23.50 $23.42 $23.43 $23.03 1,386
2022-05-04 $23.47 $23.58 $23.43 $23.54 $23.13 17,953
2022-05-03 $23.52 $23.52 $23.45 $23.45 $23.05 24,463
2022-05-02 $23.48 $23.48 $23.44 $23.44 $23.04 641
2022-04-29 $23.50 $23.51 $23.45 $23.48 $23.08 199,881
2022-04-28 $23.45 $23.49 $23.45 $23.49 $23.08 1,970
2022-04-27 $23.59 $23.59 $23.56 $23.56 $23.15 236
2022-04-26 $23.56 $23.56 $23.56 $23.56 $23.15 425
2022-04-25 $23.53 $23.53 $23.53 $23.53 $23.12 186
2022-04-22 $23.45 $23.47 $23.44 $23.47 $23.06 1,635
2022-04-21 $23.45 $23.48 $23.45 $23.48 $23.07 6,789
2022-04-20 $23.54 $23.55 $23.53 $23.53 $23.12 4,563
2022-04-19 $23.53 $23.53 $23.51 $23.51 $23.10 1,214
2022-04-18 $23.51 $23.53 $23.51 $23.53 $23.12 673
2022-04-14 $23.51 $23.51 $23.51 $23.51 $23.10 114
2022-04-13 $23.61 $23.61 $23.59 $23.59 $23.18 439
2022-04-12 $23.56 $23.59 $23.56 $23.57 $23.16 11,838
2022-04-11 $23.56 $23.56 $23.52 $23.52 $23.11 24,522
2022-04-08 $23.58 $23.59 $23.57 $23.59 $23.18 1,005
2022-04-07 $23.63 $23.63 $23.59 $23.61 $23.20 405
2022-04-06 $23.61 $23.66 $23.61 $23.64 $23.23 5,053
2022-04-05 $23.66 $23.66 $23.66 $23.66 $23.25 3
2022-04-04 $23.73 $23.74 $23.72 $23.72 $23.31 2,251
2022-04-01 $23.74 $23.74 $23.74 $23.74 $23.33 1,313
2022-03-31 $23.70 $23.73 $23.70 $23.73 $23.32 297,601
2022-03-30 $23.63 $23.63 $23.63 $23.63 $23.22 549
2022-03-29 $23.64 $23.64 $23.63 $23.63 $23.22 206
2022-03-28 $23.69 $23.71 $23.69 $23.71 $23.30 4,421
2022-03-25 $23.74 $23.74 $23.68 $23.68 $23.27 428
2022-03-24 $23.76 $23.76 $23.72 $23.72 $23.31 470
2022-03-23 $23.76 $23.76 $23.76 $23.76 $23.35 94
2022-03-22 $23.75 $23.76 $23.73 $23.73 $23.32 13,552
2022-03-21 $23.78 $23.79 $23.77 $23.78 $23.37 1,112
2022-03-18 $23.84 $23.86 $23.84 $23.86 $23.45 10,520
2022-03-17 $23.83 $23.83 $23.83 $23.83 $23.42 299
2022-03-16 $23.80 $23.84 $23.80 $23.81 $23.40 229,463
2022-03-15 $23.81 $23.84 $23.81 $23.84 $23.43 517
2022-03-14 $24.01 $24.01 $23.84 $23.87 $23.46 673
2022-03-11 $23.93 $23.94 $23.91 $23.91 $23.50 2,846
2022-03-10 $23.91 $23.91 $23.76 $23.81 $23.39 202,770
2022-03-09 $23.96 $23.96 $23.96 $23.96 $23.55 113
2022-03-08 $24.05 $24.12 $24.05 $24.05 $23.64 7,142
2022-03-07 $24.15 $24.15 $24.12 $24.12 $23.70 606
2022-03-04 $24.24 $24.24 $24.20 $24.20 $23.79 200
2022-03-03 $24.14 $24.14 $24.14 $24.14 $23.73 0
2022-03-02 $24.19 $24.20 $24.14 $24.15 $23.74 6,317
2022-03-01 $24.24 $24.24 $24.22 $24.22 $23.81 125
2022-02-28 $24.05 $24.07 $24.05 $24.07 $23.66 4,440
2022-02-25 $23.95 $23.95 $23.87 $23.88 $23.46 499
2022-02-24 $23.92 $23.98 $23.91 $23.95 $23.53 4,734
2022-02-23 $23.85 $23.91 $23.85 $23.89 $23.47 13,192
2022-02-22 $23.90 $23.96 $23.90 $23.93 $23.52 734
2022-02-18 $23.98 $23.98 $23.98 $23.98 $23.56 210
2022-02-17 $23.92 $23.98 $23.92 $23.94 $23.53 10,854
2022-02-16 $23.85 $23.88 $23.85 $23.88 $23.46 673
2022-02-15 $23.89 $23.90 $23.88 $23.88 $23.46 1,783
2022-02-14 $23.99 $23.99 $23.89 $23.89 $23.48 997
2022-02-11 $23.90 $23.95 $23.90 $23.95 $23.53 4,458
2022-02-10 $23.88 $23.88 $23.88 $23.88 $23.47 35
2022-02-09 $24.00 $24.02 $24.00 $24.00 $23.59 1,229
2022-02-08 $23.97 $23.97 $23.97 $23.97 $23.56 40
2022-02-07 $24.00 $24.00 $23.97 $23.99 $23.58 4,373
2022-02-04 $24.03 $24.04 $24.01 $24.03 $23.61 3,750
2022-02-03 $24.14 $24.14 $24.11 $24.11 $23.69 397
2022-02-02 $24.23 $24.24 $24.23 $24.24 $23.82 1,966
2022-02-01 $24.20 $24.23 $24.19 $24.21 $23.80 3,105
2022-01-31 $24.26 $24.26 $24.23 $24.24 $23.82 253,759
2022-01-28 $24.31 $24.31 $24.31 $24.31 $23.89 1,618
2022-01-27 $24.31 $24.31 $24.31 $24.31 $23.90 46
2022-01-26 $24.32 $24.33 $24.27 $24.27 $23.86 3,586
2022-01-25 $24.36 $24.36 $24.34 $24.35 $23.93 12,806
2022-01-24 $24.40 $24.40 $24.39 $24.40 $23.97 4,551
2022-01-21 $24.37 $24.37 $24.37 $24.37 $23.95 2,077
2022-01-20 $24.32 $24.33 $24.32 $24.33 $23.91 8,454
2022-01-19 $24.32 $24.32 $24.30 $24.30 $23.89 3,448
2022-01-18 $24.30 $24.30 $24.26 $24.27 $23.85 1,685
2022-01-14 $24.33 $24.33 $24.32 $24.32 $23.91 236
2022-01-13 $24.35 $24.38 $24.34 $24.38 $23.95 13,589
2022-01-12 $24.32 $24.32 $24.32 $24.32 $23.90 1,845
2022-01-11 $24.29 $24.32 $24.29 $24.32 $23.90 12,700
2022-01-10 $24.29 $24.33 $24.29 $24.33 $23.91 11,940
2022-01-07 $24.35 $24.35 $24.31 $24.32 $23.90 785,767
2022-01-06 $24.37 $24.39 $24.36 $24.38 $23.95 12,554
2022-01-05 $24.44 $24.44 $24.42 $24.42 $24.00 2,696
2022-01-04 $24.40 $24.43 $24.40 $24.42 $23.99 4,186
2022-01-03 $24.44 $24.44 $24.41 $24.41 $23.99 3,732
2021-12-31 $24.49 $24.49 $24.48 $24.49 $24.07 7,973
2021-12-30 $24.46 $24.51 $24.46 $24.50 $24.07 16,292
2021-12-29 $24.45 $24.45 $24.45 $24.45 $24.02 6,792
2021-12-28 $24.52 $24.52 $24.52 $24.52 $24.09 1,847
2021-12-27 $24.52 $24.52 $24.50 $24.51 $24.08 6,020
2021-12-23 $24.54 $24.54 $24.51 $24.51 $24.09 9,336
2021-12-22 $24.56 $24.57 $24.53 $24.56 $24.13 19,315
2021-12-21 $26.82 $26.82 $24.55 $24.56 $24.14 7,664
2021-12-20 $24.67 $24.67 $24.63 $24.64 $24.22 12,151
2021-12-17 $24.66 $24.67 $24.66 $24.67 $24.24 6,700
2021-12-16 $25.18 $25.19 $25.17 $25.19 $24.21 3,907
2021-12-15 $25.20 $25.21 $25.20 $25.20 $24.22 403
2021-12-14 $25.17 $25.17 $25.15 $25.17 $24.19 16,264
2021-12-13 $25.21 $25.22 $25.20 $25.21 $24.23 7,151
2021-12-10 $25.20 $25.21 $25.19 $25.19 $24.21 703
2021-12-09 $25.18 $25.18 $25.18 $25.18 $24.20 3,597
2021-12-08 $25.15 $25.15 $25.15 $25.15 $24.17 8,428
2021-12-07 $25.18 $25.18 $25.17 $25.17 $24.19 191,748
2021-12-06 $25.18 $25.18 $25.16 $25.16 $24.18 4,618
2021-12-03 $25.23 $25.23 $25.23 $25.23 $24.25 17
2021-12-02 $25.18 $25.18 $25.18 $25.18 $24.20 2,747
2021-12-01 $25.10 $25.12 $25.10 $25.12 $24.15 1,320
2021-11-30 $25.20 $25.20 $25.13 $25.13 $24.16 16,121
2021-11-29 $25.14 $25.17 $25.14 $25.15 $24.17 2,938
2021-11-26 $25.14 $25.15 $25.14 $25.14 $24.17 1,262
2021-11-24 $25.06 $25.07 $25.06 $25.07 $24.10 866
2021-11-23 $25.05 $25.06 $25.04 $25.05 $24.08 4,519
2021-11-22 $25.12 $25.12 $25.09 $25.10 $24.13 2,803
2021-11-19 $25.14 $25.14 $25.14 $25.14 $24.16 155
2021-11-18 $25.06 $25.10 $25.06 $25.09 $24.12 11,473
2021-11-17 $25.12 $25.12 $25.11 $25.12 $24.15 984
2021-11-16 $25.11 $25.11 $25.10 $25.10 $24.12 713
2021-11-15 $25.09 $25.10 $25.07 $25.08 $24.11 11,627
2021-11-12 $25.12 $25.12 $25.11 $25.12 $24.15 973
2021-11-11 $25.12 $25.12 $25.09 $25.10 $24.13 1,650
2021-11-10 $25.14 $25.14 $25.09 $25.10 $24.12 10,525
2021-11-09 $25.16 $25.17 $25.16 $25.16 $24.18 858
2021-11-08 $25.15 $25.15 $25.13 $25.13 $24.16 268
2021-11-05 $25.14 $25.18 $25.14 $25.17 $24.19 2,380
2021-11-04 $25.13 $25.13 $25.13 $25.13 $24.15 3,353
2021-11-03 $25.07 $25.07 $25.07 $25.07 $24.10 2,931
2021-11-02 $25.08 $25.08 $25.07 $25.07 $24.09 1,207
2021-11-01 $25.03 $25.04 $25.03 $25.04 $24.06 196
2021-10-29 $24.99 $25.01 $24.99 $25.01 $24.04 93,336
2021-10-28 $25.02 $25.04 $25.02 $25.03 $24.05 665
2021-10-27 $25.09 $25.09 $25.09 $25.09 $24.11 3
2021-10-26 $25.05 $25.05 $25.03 $25.05 $24.07 6,954
2021-10-25 $25.06 $25.06 $25.05 $25.05 $24.08 626
2021-10-22 $25.03 $25.03 $25.03 $25.03 $24.05 1,005
2021-10-21 $25.12 $25.12 $25.01 $25.01 $24.04 2,555
2021-10-20 $25.06 $25.06 $25.05 $25.05 $24.08 1,325
2021-10-19 $25.01 $25.02 $25.00 $25.02 $24.04 2,081
2021-10-18 $25.16 $25.16 $25.08 $25.08 $24.11 965
2021-10-15 $25.09 $25.09 $25.06 $25.08 $24.10 1,448
2021-10-14 $25.12 $25.13 $25.11 $25.13 $24.15 5,976
2021-10-13 $25.09 $25.09 $25.09 $25.09 $24.11 5
2021-10-12 $25.06 $25.06 $25.06 $25.06 $24.09 353
2021-10-11 $25.07 $25.07 $25.07 $25.07 $24.10 104
2021-10-08 $25.08 $25.08 $25.08 $25.08 $24.11 5
2021-10-07 $25.14 $25.14 $25.12 $25.12 $24.15 834
2021-10-06 $25.11 $25.11 $25.09 $25.09 $24.12 520
2021-10-05 $25.14 $25.14 $25.14 $25.14 $24.16 43
2021-10-04 $25.15 $25.15 $25.14 $25.14 $24.17 144
2021-10-01 $25.18 $25.18 $25.18 $25.18 $24.20 279
2021-09-30 $25.15 $25.15 $25.13 $25.15 $24.17 2,527
2021-09-29 $25.17 $25.17 $25.17 $25.17 $24.19 180
2021-09-28 $25.16 $25.16 $25.13 $25.16 $24.18 698
2021-09-27 $25.19 $25.19 $25.18 $25.18 $24.20 134
2021-09-24 $25.19 $25.20 $25.19 $25.19 $24.21 81,257
2021-09-23 $25.18 $25.18 $25.18 $25.18 $24.20 22
2021-09-22 $25.25 $25.27 $25.25 $25.27 $24.29 2,237,198
2021-09-21 $25.24 $25.24 $25.23 $25.23 $24.25 115
2021-09-20 $25.22 $25.23 $25.22 $25.23 $24.25 558
2021-09-17 $25.19 $25.19 $25.19 $25.19 $24.21 203
2021-09-16 $25.22 $25.22 $25.20 $25.20 $24.22 1,091
2021-09-15 $25.23 $25.23 $25.23 $25.23 $24.25 16
2021-09-14 $25.24 $25.25 $25.24 $25.24 $24.26 331
2021-09-13 $25.23 $25.23 $25.22 $25.22 $24.24 2,014
2021-09-10 $25.22 $25.22 $25.22 $25.22 $24.24 173
2021-09-09 $25.24 $25.26 $25.24 $25.26 $24.28 221
2021-09-08 $25.22 $25.22 $25.22 $25.22 $24.25 375
2021-09-07 $25.21 $25.22 $25.21 $25.22 $24.24 3,487
2021-09-03 $25.28 $25.28 $25.28 $25.28 $24.30 40
2021-09-02 $25.30 $25.30 $25.30 $25.30 $24.31 158
2021-09-01 $25.30 $25.30 $25.30 $25.30 $24.32 45,127
2021-08-31 $25.28 $25.28 $25.28 $25.28 $24.30 5
2021-08-30 $25.32 $25.33 $25.32 $25.33 $24.35 1,268
2021-08-27 $25.30 $25.31 $25.30 $25.31 $24.32 537
2021-08-26 $25.29 $25.29 $25.27 $25.29 $24.30 7,560
2021-08-25 $25.32 $25.33 $25.32 $25.32 $24.34 687
2021-08-24 $25.36 $25.37 $25.36 $25.36 $24.38 1,627
2021-08-23 $25.38 $25.39 $25.38 $25.39 $24.40 9,518
2021-08-20 $25.37 $25.37 $25.37 $25.37 $24.38 1,546
2021-08-19 $25.38 $25.42 $25.38 $25.40 $24.42 4,811
2021-08-18 $25.36 $25.37 $25.36 $25.37 $24.38 1,246
2021-08-17 $25.35 $25.36 $25.35 $25.36 $24.38 5,328
2021-08-16 $25.33 $25.34 $25.33 $25.34 $24.36 487
2021-08-13 $25.34 $25.34 $25.34 $25.34 $24.36 445
2021-08-12 $25.34 $25.34 $25.33 $25.33 $24.35 6,349
2021-08-11 $25.33 $25.33 $25.25 $25.25 $24.27 3,111
2021-08-10 $25.33 $25.33 $25.32 $25.33 $24.35 7,080
2021-08-09 $25.33 $25.33 $25.33 $25.33 $24.35 61
2021-08-06 $25.35 $25.35 $25.35 $25.35 $24.37 24
2021-08-05 $25.39 $25.39 $25.39 $25.39 $24.41 10
2021-08-04 $25.39 $25.39 $25.39 $25.39 $24.41 369
2021-08-03 $25.39 $25.39 $25.39 $25.39 $24.41 34
2021-08-02 $25.36 $25.36 $25.36 $25.36 $24.38 64
2021-07-30 $25.34 $25.34 $25.34 $25.34 $24.36 5,222
2021-07-29 $25.31 $25.32 $25.31 $25.32 $24.33 1,105
2021-07-28 $25.33 $25.33 $25.32 $25.33 $24.34 1,354
2021-07-27 $25.32 $25.32 $25.32 $25.32 $24.34 10,556
2021-07-26 $25.30 $25.30 $25.30 $25.30 $24.32 13,751
2021-07-23 $25.33 $25.34 $25.33 $25.34 $24.36 179
2021-07-22 $25.25 $25.26 $25.25 $25.26 $24.28 1,129
2021-07-21 $25.26 $25.26 $25.26 $25.26 $24.28 33
2021-07-20 $25.31 $25.31 $25.31 $25.31 $24.33 63
2021-07-19 $25.20 $25.32 $25.20 $25.31 $24.33 3,772
2021-07-16 $25.27 $25.27 $25.27 $25.27 $24.29 720
2021-07-15 $25.25 $25.25 $25.25 $25.25 $24.27 2
2021-07-14 $25.23 $25.24 $25.23 $25.24 $24.26 329
2021-07-13 $25.24 $25.24 $25.21 $25.21 $24.23 541
2021-07-12 $25.22 $25.22 $25.22 $25.22 $24.24 106
2021-07-09 $25.20 $25.21 $25.20 $25.21 $24.23 47,466
2021-07-08 $25.21 $25.21 $25.20 $25.20 $24.22 841
2021-07-07 $25.22 $25.22 $25.22 $25.22 $24.24 2
2021-07-06 $25.15 $25.16 $25.15 $25.16 $24.18 111
2021-07-02 $25.16 $25.16 $25.16 $25.16 $24.18 1,187
2021-07-01 $25.11 $25.11 $25.09 $25.11 $24.14 3,058
2021-06-30 $25.10 $25.10 $25.10 $25.10 $24.13 2,170
2021-06-29 $25.05 $25.05 $25.05 $25.05 $24.08 92
2021-06-28 $25.09 $25.11 $25.09 $25.10 $24.13 379
2021-06-25 $25.06 $25.07 $25.04 $25.05 $24.08 2,912
2021-06-24 $25.08 $25.08 $25.08 $25.08 $24.11 68
2021-06-23 $25.06 $25.07 $25.05 $25.05 $24.08 2,282
2021-06-22 $25.07 $25.07 $25.07 $25.07 $24.10 1,052
2021-06-21 $25.05 $25.05 $25.05 $25.05 $24.08 37
2021-06-18 $25.13 $25.14 $25.13 $25.14 $24.17 339
2021-06-17 $25.08 $25.08 $25.08 $25.08 $24.11 705
2021-06-16 $25.09 $25.10 $25.07 $25.10 $24.13 114,451
2021-06-15 $25.10 $25.10 $25.10 $25.10 $24.12 119
2021-06-14 $25.12 $25.13 $25.12 $25.13 $24.15 469
2021-06-11 $25.13 $25.13 $25.13 $25.13 $24.15 3
2021-06-10 $25.13 $25.13 $25.13 $25.13 $24.15 40
2021-06-09 $25.12 $25.12 $25.12 $25.12 $24.14 92
2021-06-08 $25.04 $25.05 $25.02 $25.05 $24.07 1,786
2021-06-07 $25.07 $25.07 $25.03 $25.03 $24.05 925
2021-06-04 $24.99 $25.07 $24.99 $25.05 $24.07 1,181
2021-06-03 $25.03 $25.03 $25.03 $25.03 $24.05 37
2021-06-02 $25.02 $25.02 $25.01 $25.01 $24.04 238
2021-06-01 $25.00 $25.02 $24.96 $24.99 $24.02 4,859
2021-05-28 $25.09 $25.09 $25.01 $25.03 $24.05 673,689
2021-05-27 $25.00 $25.04 $25.00 $25.04 $24.07 3,260
2021-05-26 $25.01 $25.06 $25.01 $25.06 $24.09 1,350
2021-05-25 $25.00 $25.04 $24.99 $25.04 $24.06 1,263
2021-05-24 $25.00 $25.00 $25.00 $25.00 $24.03 607
2021-05-21 $24.95 $25.01 $24.88 $24.95 $23.98 792
2021-05-20 $24.98 $24.98 $24.98 $24.98 $24.01 54
2021-05-19 $24.95 $24.95 $24.95 $24.95 $23.98 2,565
2021-05-18 $24.93 $24.96 $24.86 $24.92 $23.95 1,447
2021-05-17 $24.92 $24.92 $24.92 $24.92 $23.95 11
2021-05-14 $24.92 $24.97 $24.90 $24.97 $24.00 5,205
2021-05-13 $24.96 $24.96 $24.96 $24.96 $23.99 21
2021-05-12 $24.89 $24.93 $24.87 $24.93 $23.96 4,224
2021-05-11 $25.02 $25.02 $24.97 $24.97 $24.00 221
2021-05-10 $25.05 $25.05 $25.00 $25.00 $24.03 495
2021-05-07 $25.07 $25.11 $25.05 $25.05 $24.07 474
2021-05-06 $25.06 $25.06 $25.06 $25.06 $24.08 2
2021-05-05 $25.09 $25.09 $25.09 $25.09 $24.11 1
2021-05-04 $25.10 $25.10 $25.10 $25.10 $24.12 51
2021-05-03 $25.04 $25.04 $25.04 $25.04 $24.07 158
2021-04-30 $25.05 $25.05 $25.05 $25.05 $24.08 66,661
2021-04-29 $24.99 $24.99 $24.99 $24.99 $24.02 2
2021-04-28 $25.08 $25.08 $25.06 $25.06 $24.08 2,585
2021-04-27 $25.05 $25.12 $25.05 $25.08 $24.10 1,754
2021-04-26 $25.07 $25.07 $25.07 $25.07 $24.09 26
2021-04-23 $25.10 $25.10 $25.10 $25.10 $24.13 5
2021-04-22 $25.08 $25.08 $25.06 $25.06 $24.09 1,152
2021-04-21 $25.07 $25.07 $25.07 $25.07 $24.09 2
2021-04-20 $25.05 $25.05 $25.04 $25.04 $24.06 272
2021-04-19 $25.08 $25.08 $25.04 $25.04 $24.07 1,495
2021-04-16 $25.09 $25.20 $25.04 $25.07 $24.09 2,191
2021-04-15 $25.07 $25.07 $25.07 $25.07 $24.09 75
2021-04-14 $25.01 $25.01 $25.01 $25.01 $24.04 98
2021-04-13 $25.08 $25.08 $25.06 $25.07 $24.10 9,443
2021-04-12 $25.04 $25.04 $25.04 $25.04 $24.06 55
2021-04-09 $25.04 $25.06 $25.04 $25.04 $24.07 602
2021-04-08 $25.12 $25.12 $25.11 $25.12 $24.15 8,952
2021-04-07 $25.11 $25.11 $25.08 $25.09 $24.11 479
2021-04-06 $25.07 $25.07 $25.03 $25.07 $24.09 696
2021-04-05 $25.08 $25.09 $25.05 $25.05 $24.08 1,175
2021-04-01 $25.08 $25.08 $25.08 $25.08 $24.10 1
2021-03-31 $25.02 $25.09 $25.02 $25.09 $24.12 61,224
2021-03-30 $25.01 $25.06 $25.01 $25.06 $24.08 703
2021-03-29 $25.08 $25.08 $25.08 $25.08 $24.10 28
2021-03-26 $25.11 $25.11 $25.11 $25.11 $24.13 30
2021-03-25 $25.10 $25.10 $25.10 $25.10 $24.13 951
2021-03-24 $25.12 $25.12 $25.07 $25.11 $24.14 1,812,536
2021-03-23 $25.12 $25.21 $25.12 $25.17 $24.19 380
2021-03-22 $25.11 $25.11 $25.11 $25.11 $24.14 6
2021-03-19 $25.13 $25.13 $25.10 $25.10 $24.12 382
2021-03-18 $25.08 $25.08 $25.08 $25.08 $24.10 91
2021-03-17 $25.06 $25.18 $25.06 $25.18 $24.20 102,364
2021-03-16 $25.11 $25.11 $25.07 $25.07 $24.09 177
2021-03-15 $25.06 $25.07 $25.04 $25.07 $24.10 12,544
2021-03-12 $24.99 $25.05 $24.99 $25.02 $24.04 1,758
2021-03-11 $25.12 $25.13 $25.07 $25.07 $24.09 5,679
2021-03-10 $25.04 $25.04 $25.04 $25.04 $24.06 151
2021-03-09 $25.10 $25.10 $24.97 $25.04 $24.06 2,532
2021-03-08 $24.98 $25.00 $24.96 $25.00 $24.03 46,912
2021-03-05 $24.98 $25.00 $24.97 $25.00 $24.03 394
2021-03-04 $24.94 $24.94 $24.91 $24.91 $23.94 3,773
2021-03-03 $24.98 $25.05 $24.93 $25.01 $24.04 5,032
2021-03-02 $25.09 $25.09 $25.09 $25.09 $24.11 46
2021-03-01 $25.19 $25.19 $25.10 $25.10 $24.12 829
2021-02-26 $25.03 $25.07 $24.99 $25.04 $24.07 1,394
2021-02-25 $24.90 $24.90 $24.87 $24.87 $23.90 282
2021-02-24 $25.03 $25.04 $24.98 $25.00 $24.03 8,963
2021-02-23 $25.02 $25.09 $25.02 $25.06 $24.08 1,097
2021-02-22 $25.13 $25.13 $25.08 $25.08 $24.10 903
2021-02-19 $25.12 $25.12 $25.06 $25.06 $24.09 310
2021-02-18 $25.13 $25.13 $25.13 $25.13 $24.15 11
2021-02-17 $25.10 $25.16 $25.06 $25.15 $24.17 6,727
2021-02-16 $25.14 $25.21 $25.14 $25.14 $24.17 652
2021-02-12 $25.22 $25.32 $25.22 $25.26 $24.28 912
2021-02-11 $25.31 $25.31 $25.30 $25.30 $24.32 410
2021-02-10 $25.23 $25.27 $25.22 $25.27 $24.29 572
2021-02-09 $25.34 $25.41 $25.31 $25.32 $24.33 4,658
2021-02-08 $25.31 $25.34 $25.26 $25.34 $24.35 2,866
2021-02-05 $25.37 $25.37 $25.30 $25.30 $24.32 419
2021-02-04 $25.34 $25.35 $25.27 $25.33 $24.35 1,170
2021-02-03 $25.40 $25.40 $25.34 $25.34 $24.36 5,304
2021-02-02 $25.36 $25.36 $25.36 $25.36 $24.37 117
2021-02-01 $25.40 $25.48 $25.36 $25.39 $24.41 2,885
2021-01-29 $25.38 $25.47 $25.38 $25.40 $24.42 19,077
2021-01-28 $25.40 $25.42 $25.38 $25.40 $24.41 1,197
2021-01-27 $25.47 $25.47 $25.45 $25.45 $24.46 273
2021-01-26 $25.43 $25.44 $25.43 $25.44 $24.45 1,284
2021-01-25 $25.39 $25.41 $25.39 $25.39 $24.40 757
2021-01-22 $25.46 $25.47 $25.43 $25.46 $24.47 3,561
2021-01-21 $25.36 $25.39 $25.35 $25.37 $24.38 871
2021-01-20 $25.40 $25.42 $25.39 $25.41 $24.42 10,087
2021-01-19 $25.43 $25.45 $25.43 $25.45 $24.46 1,660
2021-01-15 $25.41 $25.45 $25.41 $25.44 $24.45 741
2021-01-14 $25.43 $25.43 $25.43 $25.43 $24.44 390
2021-01-13 $25.50 $25.51 $25.48 $25.48 $24.49 5,850
2021-01-12 $25.35 $25.37 $25.35 $25.37 $24.39 405
2021-01-11 $25.36 $25.36 $25.34 $25.36 $24.38 6,503
2021-01-08 $25.45 $25.45 $25.41 $25.44 $24.45 6,452
2021-01-07 $25.51 $25.53 $25.47 $25.51 $24.52 10,060
2021-01-06 $25.46 $25.55 $25.45 $25.50 $24.51 4,172
2021-01-05 $25.48 $25.50 $25.48 $25.50 $24.51 13,166
2021-01-04 $25.54 $25.54 $25.52 $25.52 $24.53 328
2020-12-31 $25.55 $25.55 $25.54 $25.55 $24.55 1,533
2020-12-30 $25.49 $25.54 $25.49 $25.54 $24.55 5,513
2020-12-29 $25.49 $25.49 $25.47 $25.49 $24.50 1,960
2020-12-28 $25.48 $25.49 $25.48 $25.49 $24.50 835
2020-12-24 $25.46 $25.46 $25.46 $25.46 $24.47 67
2020-12-23 $25.43 $25.43 $25.43 $25.43 $24.44 4
2020-12-22 $25.49 $25.52 $25.49 $25.52 $24.53 142
2020-12-21 $25.49 $25.50 $25.49 $25.50 $24.51 276
2020-12-18 $25.45 $25.48 $25.45 $25.46 $24.47 2,224
2020-12-17 $25.53 $25.55 $25.50 $25.50 $24.51 2,908
2020-12-16 $25.48 $25.60 $25.48 $25.56 $24.57 115,347
2020-12-15 $25.52 $25.52 $25.52 $25.52 $24.53 62
2020-12-14 $25.51 $25.51 $25.51 $25.51 $24.52 102
2020-12-11 $25.56 $25.56 $25.56 $25.56 $24.57 40
2020-12-10 $25.50 $25.50 $25.50 $25.50 $24.51 229
2020-12-09 $25.45 $25.47 $25.45 $25.47 $24.48 1,017
2020-12-08 $25.45 $25.46 $25.44 $25.44 $24.45 17,403
2020-12-07 $25.43 $25.43 $25.40 $25.40 $24.42 2,320
2020-12-04 $25.42 $25.42 $25.34 $25.35 $24.36 2,916
2020-12-03 $25.43 $25.45 $25.43 $25.44 $24.45 6,800
2020-12-02 $25.41 $25.42 $25.41 $25.42 $24.43 653
2020-12-01 $25.33 $25.37 $25.33 $25.34 $24.36 2,599
2020-11-30 $25.45 $25.45 $25.43 $25.43 $24.45 84,195
2020-11-27 $25.48 $25.48 $25.48 $25.48 $24.49 1
2020-11-25 $25.46 $25.49 $25.44 $25.45 $24.46 11,818
2020-11-24 $25.45 $25.45 $25.41 $25.43 $24.44 2,065
2020-11-23 $25.45 $25.45 $25.42 $25.44 $24.45 2,753
2020-11-20 $25.53 $25.53 $25.49 $25.52 $24.53 2,724
2020-11-19 $25.39 $25.41 $25.36 $25.39 $24.41 10,975
2020-11-18 $25.45 $25.45 $25.43 $25.43 $24.44 156
2020-11-17 $25.41 $25.43 $25.40 $25.43 $24.44 8,100
2020-11-16 $25.46 $25.46 $25.39 $25.42 $24.43 1,337
2020-11-13 $25.34 $25.38 $25.34 $25.38 $24.39 671
2020-11-12 $25.33 $25.37 $25.32 $25.37 $24.39 8,201
2020-11-11 $25.33 $25.33 $25.33 $25.33 $24.35 108
2020-11-10 $25.28 $25.31 $25.28 $25.31 $24.33 502
2020-11-09 $25.31 $25.31 $25.31 $25.31 $24.32 3
2020-11-06 $25.52 $25.52 $25.49 $25.49 $24.50 205
2020-11-05 $25.48 $25.48 $25.44 $25.44 $24.45 1,744
2020-11-04 $25.44 $25.45 $25.44 $25.45 $24.46 700
2020-11-03 $25.42 $25.42 $25.35 $25.39 $24.40 117,032
2020-11-02 $25.53 $25.53 $25.37 $25.42 $24.43 1,934
2020-10-30 $25.51 $25.51 $25.48 $25.48 $24.49 108
2020-10-29 $25.44 $25.46 $25.44 $25.46 $24.47 198
2020-10-28 $25.43 $25.43 $25.25 $25.42 $24.43 33,408
2020-10-27 $25.45 $25.45 $25.45 $25.45 $24.46 1,551
2020-10-26 $25.36 $25.44 $25.36 $25.44 $24.45 1,551
2020-10-23 $25.39 $25.39 $25.39 $25.39 $24.41 17
2020-10-22 $25.40 $25.40 $25.38 $25.38 $24.39 327
2020-10-21 $25.43 $25.43 $25.43 $25.43 $24.44 103
2020-10-20 $25.47 $25.47 $25.40 $25.42 $24.43 979
2020-10-19 $25.48 $25.48 $25.48 $25.48 $24.49 554
2020-10-16 $25.46 $25.50 $25.42 $25.50 $24.51 62,415
2020-10-15 $25.49 $25.49 $25.45 $25.47 $24.48 1,937
2020-10-14 $25.45 $25.45 $25.45 $25.45 $24.46 627
2020-10-13 $25.40 $25.45 $25.40 $25.44 $24.45 1,819
2020-10-12 $25.38 $25.40 $25.38 $25.40 $24.42 1,247
2020-10-09 $25.41 $25.41 $25.38 $25.38 $24.40 125
2020-10-08 $25.35 $25.41 $25.35 $25.38 $24.40 2,488
2020-10-07 $25.25 $25.27 $25.24 $25.27 $24.29 1,630
2020-10-06 $25.32 $25.36 $25.32 $25.35 $24.37 835
2020-10-05 $25.32 $25.32 $25.32 $25.32 $24.34 1
2020-10-02 $25.32 $25.33 $25.32 $25.33 $24.34 1,535
2020-10-01 $25.34 $25.35 $25.34 $25.35 $24.37 886
2020-09-30 $25.40 $25.40 $25.28 $25.28 $24.29 81,605
2020-09-29 $25.40 $25.40 $25.40 $25.40 $24.39 45
2020-09-28 $25.44 $25.44 $25.34 $25.37 $24.37 4,687
2020-09-25 $25.42 $25.43 $25.41 $25.41 $24.40 432
2020-09-24 $25.33 $25.33 $25.33 $25.33 $24.32 48
2020-09-23 $25.40 $25.40 $25.38 $25.38 $24.38 429
2020-09-22 $25.40 $25.40 $25.40 $25.40 $24.39 31
2020-09-21 $25.35 $25.35 $25.35 $25.35 $24.35 31
2020-09-18 $25.41 $25.43 $25.40 $25.40 $24.39 1,779
2020-09-17 $25.30 $25.33 $25.30 $25.30 $24.29 468
2020-09-16 $25.36 $25.54 $25.33 $25.33 $24.33 121,154
2020-09-15 $25.30 $25.30 $25.30 $25.30 $24.29 6
2020-09-14 $25.36 $25.36 $25.33 $25.33 $24.33 465
2020-09-11 $25.20 $25.20 $25.20 $25.20 $24.20 82
2020-09-10 $25.28 $25.28 $25.26 $25.26 $24.26 1,062
2020-09-09 $25.23 $25.23 $25.23 $25.23 $24.23 2
2020-09-08 $25.34 $25.34 $25.34 $25.34 $24.34 729
2020-09-04 $25.26 $25.36 $25.23 $25.27 $24.27 3,542
2020-09-03 $25.31 $25.33 $25.31 $25.31 $24.31 25,976
2020-09-02 $25.21 $25.22 $25.19 $25.22 $24.22 819
2020-09-01 $25.16 $25.22 $25.16 $25.19 $24.19 2,130
2020-08-31 $25.15 $25.15 $25.07 $25.11 $24.12 382,393
2020-08-28 $25.19 $25.19 $25.17 $25.18 $24.16 890
2020-08-27 $25.19 $25.19 $25.19 $25.19 $24.17 180
2020-08-26 $25.24 $25.25 $25.23 $25.24 $24.22 1,050
2020-08-25 $25.21 $25.26 $25.21 $25.26 $24.24 693
2020-08-24 $25.38 $25.38 $25.36 $25.36 $24.33 2,170
2020-08-21 $25.33 $25.34 $25.31 $25.34 $24.32 42,838
2020-08-20 $25.23 $25.25 $25.21 $25.21 $24.19 655
2020-08-19 $25.31 $25.31 $25.31 $25.31 $24.29 892
2020-08-18 $25.28 $25.35 $25.28 $25.33 $24.30 12,621
2020-08-17 $25.26 $25.29 $25.26 $25.26 $24.24 1,458
2020-08-14 $25.24 $25.24 $25.21 $25.21 $24.19 26,815
2020-08-13 $25.20 $25.20 $25.20 $25.20 $24.18 195
2020-08-12 $25.27 $25.27 $25.23 $25.24 $24.22 492
2020-08-11 $25.29 $25.32 $25.27 $25.32 $24.30 1,339
2020-08-10 $25.40 $25.40 $25.40 $25.40 $24.37 77
2020-08-07 $25.37 $25.40 $25.37 $25.40 $24.37 3,071
2020-08-06 $25.30 $25.34 $25.30 $25.33 $24.31 1,333
2020-08-05 $25.47 $25.47 $25.44 $25.44 $24.41 917
2020-08-04 $25.40 $25.45 $25.40 $25.45 $24.42 12,477
2020-08-03 $25.28 $25.30 $25.28 $25.30 $24.28 1,358
2020-07-31 $25.46 $25.46 $25.41 $25.41 $24.38 98,815
2020-07-30 $25.43 $25.43 $25.43 $25.43 $24.37 107
2020-07-29 $25.34 $25.34 $25.34 $25.34 $24.29 68
2020-07-28 $25.38 $25.38 $25.36 $25.36 $24.31 1,038
2020-07-27 $25.32 $25.33 $25.32 $25.33 $24.28 193
2020-07-24 $25.30 $25.33 $25.30 $25.33 $24.28 1,040
2020-07-23 $25.36 $25.39 $25.36 $25.39 $24.34 948
2020-07-22 $25.40 $25.41 $25.40 $25.41 $24.36 621
2020-07-21 $25.33 $25.34 $25.33 $25.34 $24.29 2,700
2020-07-20 $25.29 $25.29 $25.29 $25.29 $24.25 600
2020-07-17 $25.17 $25.17 $25.17 $25.17 $24.13 53
2020-07-16 $25.27 $25.27 $25.27 $25.27 $24.22 20
2020-07-15 $25.19 $25.21 $25.19 $25.21 $24.17 200
2020-07-14 $25.19 $25.19 $25.19 $25.19 $24.14 56
2020-07-13 $25.20 $25.20 $25.18 $25.18 $24.14 2,200
2020-07-10 $25.26 $25.26 $25.26 $25.26 $24.22 60
2020-07-09 $25.32 $25.32 $25.32 $25.32 $24.27 14
2020-07-08 $25.23 $25.23 $25.23 $25.23 $24.19 70
2020-07-07 $25.26 $25.26 $25.26 $25.26 $24.22 141
2020-07-06 $25.24 $25.24 $25.24 $25.24 $24.20 22
2020-07-02 $25.08 $25.22 $25.08 $25.22 $24.18 628
2020-07-01 $25.19 $25.19 $25.19 $25.19 $24.15 36
2020-06-30 $25.33 $25.33 $25.29 $25.30 $24.25 224,605
2020-06-29 $25.31 $25.31 $25.31 $25.31 $24.25 33
2020-06-26 $25.30 $25.30 $25.30 $25.30 $24.24 100
2020-06-25 $25.24 $25.24 $25.24 $25.24 $24.18 10
2020-06-24 $25.21 $25.21 $25.21 $25.21 $24.15 25
2020-06-23 $25.31 $25.31 $25.24 $25.24 $24.18 2,550
2020-06-22 $25.16 $25.26 $25.16 $25.26 $24.19 118
2020-06-19 $25.30 $25.30 $25.08 $25.20 $24.14 1,004
2020-06-18 $25.27 $25.27 $25.27 $25.27 $24.21 0
2020-06-17 $25.30 $25.30 $25.20 $25.20 $24.14 127,274
2020-06-16 $25.29 $25.29 $25.29 $25.29 $24.23 10
2020-06-15 $25.32 $25.32 $25.22 $25.22 $24.15 1,300
2020-06-12 $25.21 $25.21 $25.10 $25.10 $24.04 200
2020-06-11 $25.25 $25.25 $25.25 $25.25 $24.18 1
2020-06-10 $25.09 $25.10 $25.09 $25.10 $24.05 200
2020-06-09 $25.00 $25.12 $25.00 $25.12 $24.06 700
2020-06-08 $25.13 $25.13 $25.05 $25.05 $24.00 300
2020-06-05 $25.05 $25.08 $25.01 $25.01 $23.96 12,400
2020-06-04 $24.96 $25.09 $24.96 $25.09 $24.03 502
2020-06-03 $25.19 $25.19 $25.12 $25.12 $24.06 1,325
2020-06-02 $25.18 $25.18 $25.12 $25.12 $24.06 400
2020-06-01 $25.25 $25.25 $25.17 $25.17 $24.11 214
2020-05-29 $25.24 $25.25 $25.24 $25.25 $24.18 5,200
2020-05-28 $25.25 $25.25 $25.25 $25.25 $24.16 0
2020-05-27 $25.21 $25.33 $25.20 $25.22 $24.14 1,500
2020-05-26 $25.19 $25.19 $25.19 $25.19 $24.11 0
2020-05-22 $25.10 $25.33 $25.10 $25.22 $24.13 9,427
2020-05-21 $25.30 $25.30 $25.20 $25.20 $24.11 1,400
2020-05-20 $25.18 $25.18 $25.18 $25.18 $24.09 100
2020-05-19 $25.07 $25.13 $25.07 $25.13 $24.04 100
2020-05-18 $25.15 $25.15 $25.15 $25.15 $24.07 7
2020-05-15 $25.19 $25.19 $25.19 $25.19 $24.10 1
2020-05-14 $25.16 $25.16 $25.16 $25.16 $24.07 1
2020-05-13 $25.30 $25.30 $25.19 $25.19 $24.11 5,300
2020-05-12 $25.27 $25.27 $25.18 $25.18 $24.10 200
2020-05-11 $25.01 $25.11 $25.01 $25.11 $24.03 400
2020-05-08 $25.28 $25.32 $25.08 $25.18 $24.10 4,787
2020-05-07 $25.25 $25.25 $25.02 $25.15 $24.07 4,823
2020-05-06 $25.14 $25.14 $25.14 $25.14 $24.06 1
2020-05-05 $25.30 $25.30 $25.05 $25.14 $24.06 1,302
2020-05-04 $25.30 $25.30 $25.15 $25.15 $24.07 3,300
2020-05-01 $25.01 $25.15 $25.01 $25.15 $24.07 200
2020-04-30 $25.34 $25.34 $25.23 $25.23 $24.14 5,685,913
2020-04-29 $25.23 $25.23 $25.13 $25.13 $24.05 100
2020-04-28 $25.23 $25.23 $25.12 $25.12 $24.04 100
2020-04-27 $25.02 $25.02 $25.02 $25.02 $23.94 0
2020-04-24 $25.13 $25.13 $24.92 $25.02 $23.94 876
2020-04-23 $25.10 $25.10 $24.86 $24.98 $23.91 4,053
2020-04-22 $24.85 $24.85 $24.85 $24.85 $23.78 30
2020-04-21 $24.84 $24.84 $24.84 $24.84 $23.77 22
2020-04-20 $24.99 $24.99 $24.84 $24.84 $23.77 100
2020-04-17 $24.83 $24.83 $24.83 $24.83 $23.76 0
2020-04-16 $24.87 $24.87 $24.83 $24.83 $23.76 1,233,500
2020-04-15 $24.77 $24.94 $24.77 $24.91 $23.83 800
2020-04-14 $25.22 $25.22 $25.06 $25.12 $24.04 1,247,400
2020-04-13 $24.99 $25.00 $24.99 $25.00 $23.93 100
2020-04-09 $24.93 $24.93 $24.93 $24.93 $23.85 0
2020-04-08 $24.81 $24.93 $24.81 $24.93 $23.85 1,300
2020-04-07 $25.20 $25.20 $25.05 $25.05 $23.97 119
2020-04-06 $24.85 $24.85 $24.85 $24.85 $23.78 0
2020-04-03 $25.00 $25.00 $24.85 $24.85 $23.78 432
2020-04-02 $24.80 $24.97 $24.80 $24.90 $23.82 300
2020-04-01 $24.95 $24.95 $24.95 $24.95 $23.87 0
2020-03-31 $25.03 $25.03 $25.03 $25.03 $23.95 3
2020-03-30 $25.12 $25.12 $25.12 $25.12 $24.04 0
2020-03-27 $25.31 $25.31 $25.31 $25.31 $24.22 133
2020-03-26 $25.50 $25.50 $25.50 $25.50 $24.40 0
2020-03-25 $24.93 $24.93 $24.93 $24.93 $23.85 4
2020-03-24 $24.85 $24.97 $24.85 $24.91 $23.83 1,796
2020-03-23 $24.89 $24.89 $24.86 $24.86 $23.79 800
2020-03-20 $24.80 $24.83 $24.58 $24.63 $23.57 7,322
2020-03-19 $24.46 $24.75 $24.46 $24.59 $23.53 600
2020-03-18 $24.25 $24.25 $24.25 $24.25 $23.20 21
2020-03-17 $24.84 $24.84 $24.46 $24.46 $23.41 300
2020-03-16 $25.13 $25.13 $25.00 $25.00 $23.92 1,392
2020-03-13 $25.10 $25.15 $25.06 $25.06 $23.98 4,333
2020-03-12 $25.07 $25.07 $25.07 $25.07 $23.99 0
2020-03-11 $25.29 $25.30 $25.29 $25.30 $24.21 500
2020-03-10 $25.77 $25.77 $25.25 $25.25 $24.16 221
2020-03-09 $26.10 $26.10 $26.03 $26.03 $24.91 2,200
2020-03-06 $26.02 $26.02 $25.93 $25.93 $24.81 300
2020-03-05 $25.77 $25.79 $25.77 $25.79 $24.68 600
2020-03-04 $25.62 $25.62 $25.53 $25.57 $24.47 1,400
2020-03-03 $25.81 $25.81 $25.81 $25.81 $24.70 58
2020-03-02 $25.72 $25.72 $25.66 $25.66 $24.56 100
2020-02-28 $25.52 $25.52 $25.52 $25.52 $24.42 0
2020-02-27 $25.30 $25.30 $25.29 $25.29 $24.20 200
2020-02-26 $25.23 $25.25 $25.18 $25.20 $24.12 46,647
2020-02-25 $25.22 $25.22 $25.22 $25.22 $24.14 0
2020-02-24 $25.13 $25.13 $25.13 $25.13 $24.04 0
2020-02-21 $25.03 $25.03 $25.03 $25.03 $23.95 0
2020-02-20 $25.00 $25.00 $24.94 $24.95 $23.87 71,663
2020-02-19 $25.01 $25.01 $24.96 $24.96 $23.88 1,203
2020-02-18 $25.10 $25.10 $25.10 $25.10 $24.02 200
2020-02-14 $25.11 $25.11 $25.11 $25.11 $24.03 0
2020-02-13 $25.10 $25.10 $25.10 $25.10 $24.02 0
2020-02-12 $25.14 $25.14 $25.14 $25.14 $24.05 0
2020-02-11 $25.18 $25.18 $25.16 $25.16 $24.07 200
2020-02-10 $25.15 $25.15 $25.15 $25.15 $24.07 0
2020-02-07 $25.18 $25.18 $25.18 $25.18 $24.09 0
2020-02-06 $25.20 $25.22 $25.20 $25.22 $24.13 400
2020-02-05 $25.25 $25.25 $25.25 $25.25 $24.16 0
2020-02-04 $25.42 $25.42 $25.35 $25.35 $24.26 1,001
2020-02-03 $25.48 $25.48 $25.48 $25.48 $24.38 0
2020-01-31 $25.56 $25.56 $25.53 $25.56 $24.46 4,200
2020-01-30 $25.42 $25.42 $25.42 $25.42 $24.33 17
2020-01-29 $25.40 $25.40 $25.40 $25.40 $24.31 0
2020-01-28 $25.32 $25.32 $25.32 $25.32 $24.23 0
2020-01-27 $25.35 $25.35 $25.35 $25.35 $24.26 1
2020-01-24 $25.26 $25.26 $25.26 $25.26 $24.17 1
2020-01-23 $25.26 $25.26 $25.26 $25.26 $24.17 4
2020-01-22 $25.17 $25.17 $25.17 $25.17 $24.09 0
2020-01-21 $25.13 $25.13 $25.13 $25.13 $24.05 1
2020-01-17 $25.10 $25.10 $25.10 $25.10 $24.02 2
2020-01-16 $25.18 $25.18 $25.18 $25.18 $24.09 0
2020-01-15 $25.20 $25.20 $25.20 $25.20 $24.12 0
2020-01-14 $25.13 $25.13 $25.08 $25.13 $24.04 700
2020-01-13 $25.15 $25.15 $25.15 $25.15 $24.06 181
2020-01-10 $25.18 $25.18 $25.18 $25.18 $24.10 1
2020-01-09 $25.13 $25.17 $25.13 $25.15 $24.07 400
2020-01-08 $25.21 $25.21 $25.21 $25.21 $24.13 400
2020-01-07 $25.31 $25.31 $25.31 $25.31 $24.22 90
2020-01-06 $25.46 $25.46 $25.38 $25.38 $24.28 108
2020-01-03 $25.33 $25.33 $25.33 $25.33 $24.24 3
2020-01-02 $25.29 $25.29 $25.29 $25.29 $24.20 81
2019-12-31 $25.31 $25.31 $25.31 $25.31 $24.22 15
2019-12-30 $25.32 $25.32 $25.28 $25.28 $24.19 200
2019-12-27 $25.79 $25.79 $25.75 $25.75 $24.15 500
2019-12-26 $25.68 $25.70 $25.65 $25.65 $24.05 300
2019-12-24 $25.61 $25.61 $25.61 $25.61 $24.02 15
2019-12-23 $25.57 $25.57 $25.57 $25.57 $23.98 0
2019-12-20 $25.61 $25.61 $25.60 $25.60 $24.00 800
2019-12-19 $25.65 $25.65 $25.65 $25.65 $24.05 0
2019-12-18 $25.67 $25.67 $25.67 $25.67 $24.07 0
2019-12-17 $25.77 $25.77 $25.77 $25.77 $24.16 1
2019-12-16 $25.75 $25.75 $25.73 $25.73 $24.12 200
2019-12-13 $25.81 $25.81 $25.81 $25.81 $24.20 1
2019-12-12 $25.75 $25.75 $25.75 $25.75 $24.15 0
2019-12-11 $25.81 $25.81 $25.81 $25.81 $24.20 0
2019-12-10 $25.68 $25.68 $25.68 $25.68 $24.08 0
2019-12-09 $25.69 $25.69 $25.69 $25.69 $24.09 1
2019-12-06 $25.65 $25.65 $25.65 $25.65 $24.05 0
2019-12-05 $25.69 $25.69 $25.69 $25.69 $24.09 0
2019-12-04 $25.67 $25.67 $25.67 $25.67 $24.07 0
2019-12-03 $25.74 $25.74 $25.74 $25.74 $24.14 0
2019-12-02 $25.58 $25.58 $25.58 $25.58 $23.99 0
2019-11-29 $25.58 $25.58 $25.58 $25.58 $23.99 10
2019-11-27 $25.61 $25.61 $25.61 $25.61 $24.02 0
2019-11-26 $25.63 $25.63 $25.63 $25.63 $24.03 200
2019-11-25 $25.58 $25.58 $25.58 $25.58 $23.99 0
2019-11-22 $25.60 $25.60 $25.60 $25.60 $24.01 0
2019-11-21 $25.64 $25.64 $25.64 $25.64 $24.04 6
2019-11-20 $25.67 $25.67 $25.67 $25.67 $24.07 500
2019-11-19 $25.68 $25.68 $25.68 $25.68 $24.08 10
2019-11-18 $25.69 $25.69 $25.69 $25.69 $24.09 0
2019-11-15 $25.66 $25.66 $25.66 $25.66 $24.06 1
2019-11-14 $25.60 $25.61 $25.60 $25.61 $24.02 800
2019-11-13 $25.51 $25.51 $25.51 $25.51 $23.92 0
2019-11-12 $25.48 $25.48 $25.48 $25.48 $23.89 0
2019-11-11 $25.51 $25.51 $25.51 $25.51 $23.92 0
2019-11-08 $25.53 $25.53 $25.53 $25.53 $23.94 5
2019-11-07 $25.56 $25.56 $25.56 $25.56 $23.97 0
2019-11-06 $25.74 $25.74 $25.74 $25.74 $24.13 0
2019-11-05 $25.69 $25.69 $25.69 $25.69 $24.09 0
2019-11-04 $25.88 $25.88 $25.88 $25.88 $24.27 400
2019-11-01 $26.03 $26.03 $26.03 $26.03 $24.41 1
2019-10-31 $26.04 $26.04 $26.04 $26.04 $24.42 0
2019-10-30 $25.86 $25.86 $25.86 $25.86 $24.25 0
2019-10-29 $25.82 $25.82 $25.82 $25.82 $24.21 5
2019-10-28 $25.78 $25.78 $25.78 $25.78 $24.17 0
2019-10-25 $25.84 $25.84 $25.84 $25.84 $24.23 7
2019-10-24 $25.93 $25.93 $25.93 $25.93 $24.32 0
2019-10-23 $25.92 $25.92 $25.92 $25.92 $24.31 5
2019-10-22 $25.91 $25.91 $25.91 $25.91 $24.30 0
2019-10-21 $25.94 $25.94 $25.94 $25.94 $24.32 0
2019-10-18 $25.96 $25.96 $25.96 $25.96 $24.34 0
2019-10-17 $25.92 $25.92 $25.92 $25.92 $24.31 188
2019-10-16 $25.76 $25.79 $25.76 $25.79 $24.18 400
2019-10-15 $25.74 $25.74 $25.74 $25.74 $24.14 0
2019-10-14 $25.84 $25.84 $25.80 $25.80 $24.19 100
2019-10-11 $25.83 $25.83 $25.83 $25.83 $24.22 5
2019-10-10 $25.82 $25.82 $25.78 $25.78 $24.17 200
2019-10-09 $25.82 $25.82 $25.82 $25.82 $24.21 0
2019-10-08 $25.83 $25.83 $25.83 $25.83 $24.22 0
2019-10-07 $25.89 $25.89 $25.89 $25.89 $24.27 0
2019-10-04 $25.92 $25.92 $25.92 $25.92 $24.31 0
2019-10-03 $25.88 $25.88 $25.88 $25.88 $24.27 100
2019-10-02 $25.82 $25.82 $25.82 $25.82 $24.21 0
2019-10-01 $25.73 $25.73 $25.73 $25.73 $24.12 0
2019-09-30 $25.75 $25.75 $25.75 $25.75 $24.15 0
2019-09-27 $25.78 $25.78 $25.78 $25.78 $24.18 0
2019-09-26 $25.79 $25.79 $25.79 $25.79 $24.18 0
2019-09-25 $25.90 $25.90 $25.90 $25.90 $24.29 0
2019-09-24 $26.02 $26.02 $26.02 $26.02 $24.40 0
2019-09-23 $25.90 $25.90 $25.90 $25.90 $24.29 0
2019-09-20 $25.85 $25.85 $25.85 $25.85 $24.24 0
2019-09-19 $25.78 $25.78 $25.78 $25.78 $24.18 0
2019-09-18 $25.89 $25.89 $25.82 $25.82 $24.21 700
2019-09-17 $25.76 $25.76 $25.76 $25.76 $24.15 0
2019-09-16 $25.71 $25.71 $25.71 $25.71 $24.11 0
2019-09-13 $25.76 $25.76 $25.76 $25.76 $24.15 0
2019-09-12 $25.76 $25.76 $25.76 $25.76 $24.16 104
2019-09-11 $25.72 $25.72 $25.72 $25.72 $24.12 100
2019-09-10 $25.76 $25.76 $25.76 $25.76 $24.16 100
2019-09-09 $25.86 $25.86 $25.86 $25.86 $24.25 100
2019-09-06 $25.96 $25.96 $25.96 $25.96 $24.35 100
2019-09-05 $25.92 $25.97 $25.91 $25.94 $24.33 4,500
2019-09-04 $26.15 $26.15 $26.15 $26.15 $24.52 0
2019-09-03 $26.04 $26.04 $26.04 $26.04 $24.42 0
2019-08-30 $26.05 $26.05 $26.03 $26.03 $24.41 100
2019-08-29 $26.12 $26.12 $26.12 $26.12 $24.49 88
2019-08-28 $26.19 $26.19 $26.19 $26.19 $24.56 0
2019-08-27 $26.14 $26.14 $26.14 $26.14 $24.51 0
2019-08-26 $26.09 $26.09 $26.09 $26.09 $24.46 105
2019-08-23 $26.09 $26.09 $26.09 $26.09 $24.46 10
2019-08-22 $25.94 $25.94 $25.94 $25.94 $24.33 15
2019-08-21 $26.00 $26.00 $26.00 $26.00 $24.38 0
2019-08-20 $26.01 $26.01 $25.98 $25.98 $24.36 561
2019-08-19 $25.94 $25.94 $25.90 $25.90 $24.29 210
2019-08-16 $26.06 $26.12 $26.06 $26.12 $24.50 115
2019-08-15 $26.06 $26.13 $26.06 $26.13 $24.50 590
2019-08-14 $25.98 $25.98 $25.97 $25.97 $24.35 385
2019-08-13 $25.95 $25.95 $25.95 $25.95 $24.33 100
2019-08-12 $25.98 $25.98 $25.98 $25.98 $24.37 70
2019-08-09 $25.95 $25.95 $25.95 $25.95 $24.33 0
2019-08-08 $25.94 $25.94 $25.94 $25.94 $24.33 100
2019-08-07 $25.97 $25.97 $25.97 $25.97 $24.35 100
2019-08-06 $25.90 $25.90 $25.90 $25.90 $24.28 100
2019-08-05 $25.86 $25.86 $25.86 $25.86 $24.25 100
2019-08-02 $25.73 $25.73 $25.73 $25.73 $24.13 100
2019-08-01 $25.61 $25.61 $25.61 $25.61 $24.02 100
2019-07-31 $25.54 $25.54 $25.49 $25.49 $23.90 100
2019-07-30 $25.52 $25.52 $25.52 $25.52 $23.93 0
2019-07-29 $25.51 $25.51 $25.51 $25.51 $23.92 8
2019-07-26 $25.50 $25.50 $25.50 $25.50 $23.91 0
2019-07-25 $25.54 $25.54 $25.54 $25.54 $23.95 100
2019-07-24 $25.63 $25.63 $25.63 $25.63 $24.04 0
2019-07-23 $25.57 $25.57 $25.57 $25.57 $23.98 0
2019-07-22 $25.66 $25.66 $25.66 $25.66 $24.06 0
2019-07-19 $25.72 $25.72 $25.72 $25.72 $24.12 0
2019-07-18 $25.79 $25.79 $25.79 $25.79 $24.19 0
2019-07-17 $25.59 $25.59 $25.59 $25.59 $24.00 1
2019-07-16 $25.56 $25.56 $25.56 $25.56 $23.97 0
2019-07-15 $25.65 $25.65 $25.65 $25.65 $24.05 0
2019-07-12 $25.56 $25.56 $25.56 $25.56 $23.97 0
2019-07-11 $25.57 $25.57 $25.57 $25.57 $23.98 0
2019-07-10 $25.53 $25.53 $25.53 $25.53 $23.94 0
2019-07-09 $25.50 $25.50 $25.50 $25.50 $23.91 0
2019-07-08 $25.57 $25.57 $25.57 $25.57 $23.97 63
2019-07-05 $25.60 $25.63 $25.60 $25.63 $24.03 1,231
2019-07-03 $25.81 $25.81 $25.81 $25.81 $24.20 0
2019-07-02 $25.63 $25.63 $25.62 $25.62 $24.03 538
2019-07-01 $25.50 $25.60 $25.50 $25.56 $23.97 3,259
2019-06-28 $25.73 $25.73 $25.66 $25.66 $24.06 1,301
2019-06-27 $25.60 $25.64 $25.60 $25.64 $24.04 2,345
2019-06-26 $25.61 $25.61 $25.58 $25.59 $24.00 2,456
2019-06-25 $25.70 $25.70 $25.70 $25.70 $24.10 75
2019-06-24 $25.75 $25.75 $25.75 $25.75 $24.15 0
2019-06-21 $25.64 $25.64 $25.64 $25.64 $24.04 0
2019-06-20 $25.66 $25.66 $25.62 $25.62 $24.03 440
2019-06-19 $25.39 $25.39 $25.39 $25.39 $23.81 118
2019-06-18 $25.27 $25.27 $25.27 $25.27 $23.70 0
2019-06-17 $25.17 $25.18 $25.14 $25.14 $23.57 540
2019-06-14 $25.28 $25.29 $25.19 $25.19 $23.62 630
2019-06-13 $25.24 $25.24 $25.24 $25.24 $23.67 0
2019-06-12 $25.26 $25.26 $25.26 $25.26 $23.69 0
2019-06-11 $25.29 $25.30 $25.27 $25.28 $23.70 1,200
2019-06-10 $25.19 $25.23 $25.18 $25.23 $23.66 5,742
2019-06-07 $25.28 $25.28 $25.28 $25.28 $23.71 128
2019-06-06 $25.15 $25.15 $25.15 $25.15 $23.59 100
2019-06-05 $25.12 $25.12 $25.12 $25.12 $23.55 0
2019-06-04 $25.15 $25.15 $25.15 $25.15 $23.58 4
2019-06-03 $25.10 $25.10 $25.06 $25.06 $23.50 4,127
2019-05-31 $24.84 $24.91 $24.84 $24.86 $23.31 4,738
2019-05-30 $24.76 $24.76 $24.75 $24.75 $23.16 100
2019-05-29 $24.79 $24.79 $24.73 $24.73 $23.15 201
2019-05-28 $24.83 $24.83 $24.79 $24.79 $23.20 4,127
2019-05-24 $24.87 $24.89 $24.84 $24.84 $23.25 17,976
2019-05-23 $24.69 $24.69 $24.69 $24.69 $23.11 0
2019-05-22 $24.61 $24.62 $24.58 $24.58 $23.01 7,101
2019-05-21 $24.59 $24.59 $24.59 $24.59 $23.01 0
2019-05-20 $24.63 $24.63 $24.62 $24.62 $23.04 2,000
2019-05-17 $24.64 $24.64 $24.64 $24.64 $23.06 0
2019-05-16 $24.68 $24.68 $24.68 $24.68 $23.10 0
2019-05-15 $24.70 $24.70 $24.70 $24.70 $23.12 0
2019-05-14 $24.67 $24.67 $24.67 $24.67 $23.09 20
2019-05-13 $24.70 $24.70 $24.70 $24.70 $23.12 0
2019-05-10 $24.70 $24.70 $24.70 $24.70 $23.12 0
2019-05-09 $24.68 $24.68 $24.68 $24.68 $23.10 0
2019-05-08 $24.66 $24.66 $24.66 $24.66 $23.08 0
2019-05-07 $24.65 $24.65 $24.65 $24.65 $23.07 0
2019-05-06 $24.60 $24.60 $24.60 $24.60 $23.02 0
2019-05-03 $24.59 $24.59 $24.59 $24.59 $23.02 0
2019-05-02 $24.48 $24.48 $24.48 $24.48 $22.91 0
2019-05-01 $24.59 $24.59 $24.59 $24.59 $23.02 0
2019-04-30 $24.63 $24.63 $24.63 $24.63 $23.05 0
2019-04-29 $24.53 $24.53 $24.53 $24.53 $22.92 0
2019-04-26 $24.53 $24.53 $24.53 $24.53 $22.92 0
2019-04-25 $24.48 $24.48 $24.48 $24.48 $22.87 0
2019-04-24 $24.52 $24.52 $24.52 $24.52 $22.91 0
2019-04-23 $24.58 $24.58 $24.58 $24.58 $22.97 0
2019-04-22 $24.62 $24.65 $24.62 $24.62 $23.00 353
2019-04-18 $24.64 $24.64 $24.64 $24.64 $23.02 0
2019-04-17 $24.68 $24.68 $24.68 $24.68 $23.06 0
2019-04-16 $24.67 $24.67 $24.67 $24.67 $23.05 0
2019-04-15 $24.69 $24.69 $24.67 $24.67 $23.05 118
2019-04-12 $24.72 $24.72 $24.72 $24.72 $23.10 0
2019-04-11 $24.74 $24.74 $24.74 $24.74 $23.11 0
2019-04-10 $24.74 $24.74 $24.74 $24.74 $23.11 0
2019-04-09 $24.70 $24.70 $24.70 $24.70 $23.08 0
2019-04-08 $24.63 $24.63 $24.63 $24.63 $23.01 0
2019-04-05 $24.60 $24.60 $24.60 $24.60 $22.98 0
2019-04-04 $24.62 $24.62 $24.62 $24.62 $23.00 0
2019-04-03 $24.61 $24.61 $24.61 $24.61 $23.00 0
2019-04-02 $24.57 $24.57 $24.57 $24.57 $22.95 0
2019-04-01 $24.58 $24.58 $24.58 $24.58 $22.96 0
2019-03-29 $24.59 $24.59 $24.59 $24.59 $22.98 0
2019-03-28 $24.69 $24.69 $24.69 $24.69 $23.02 0
2019-03-27 $24.69 $24.69 $24.69 $24.69 $23.02 0
2019-03-26 $24.78 $24.78 $24.73 $24.73 $23.06 204
2019-03-25 $24.78 $24.78 $24.78 $24.78 $23.11 0
2019-03-22 $24.72 $24.72 $24.72 $24.72 $23.04 0
2019-03-21 $24.76 $24.76 $24.76 $24.76 $23.09 0
2019-03-20 $24.67 $24.79 $24.67 $24.79 $23.11 203
2019-03-19 $24.64 $24.64 $24.64 $24.64 $22.98 0
2019-03-18 $24.60 $24.60 $24.60 $24.60 $22.94 0
2019-03-15 $24.55 $24.55 $24.55 $24.55 $22.89 0
2019-03-14 $24.54 $24.54 $24.54 $24.54 $22.88 0
2019-03-13 $24.56 $24.56 $24.56 $24.56 $22.90 0
2019-03-12 $24.55 $24.55 $24.55 $24.55 $22.89 0
2019-03-11 $24.44 $24.44 $24.44 $24.44 $22.78 0
2019-03-08 $24.37 $24.37 $24.37 $24.37 $22.72 0
2019-03-07 $24.33 $24.33 $24.33 $24.33 $22.68 0
2019-03-06 $24.45 $24.45 $24.45 $24.45 $22.79 0
2019-03-05 $24.48 $24.48 $24.48 $24.48 $22.82 0
2019-03-04 $24.42 $24.42 $24.42 $24.42 $22.77 0
2019-03-01 $24.43 $24.43 $24.43 $24.43 $22.78 0
2019-02-28 $24.58 $24.58 $24.54 $24.54 $22.88 200
2019-02-27 $24.71 $24.71 $24.71 $24.71 $23.00 0
2019-02-26 $24.73 $24.73 $24.73 $24.73 $23.01 2
2019-02-25 $24.62 $24.62 $24.62 $24.62 $22.91 0
2019-02-22 $24.60 $24.60 $24.58 $24.58 $22.87 200
2019-02-21 $24.52 $24.52 $24.52 $24.52 $22.81 0
2019-02-20 $24.59 $24.59 $24.59 $24.59 $22.88 0
2019-02-19 $24.59 $24.59 $24.59 $24.59 $22.88 0
2019-02-15 $24.49 $24.49 $24.49 $24.49 $22.79 0
2019-02-14 $24.37 $24.37 $24.37 $24.37 $22.67 0
2019-02-13 $24.38 $24.38 $24.38 $24.38 $22.69 0
2019-02-12 $24.48 $24.48 $24.48 $24.48 $22.78 0
2019-02-11 $24.42 $24.42 $24.42 $24.42 $22.73 0
2019-02-08 $24.55 $24.55 $24.55 $24.55 $22.85 0
2019-02-07 $24.57 $24.57 $24.57 $24.57 $22.87 0
2019-02-06 $24.60 $24.60 $24.60 $24.60 $22.89 0
2019-02-05 $24.70 $24.70 $24.70 $24.70 $22.98 0
2019-02-04 $24.68 $24.68 $24.68 $24.68 $22.96 0
2019-02-01 $24.72 $24.72 $24.72 $24.72 $23.00 0
2019-01-31 $24.80 $24.80 $24.80 $24.80 $23.08 0
2019-01-30 $24.75 $24.75 $24.75 $24.75 $23.00 0
2019-01-29 $24.62 $24.62 $24.62 $24.62 $22.88 0
2019-01-28 $24.62 $24.62 $24.62 $24.62 $22.88 0
2019-01-25 $24.49 $24.55 $24.49 $24.55 $22.81 300
2019-01-24 $24.45 $24.45 $24.45 $24.45 $22.72 0
2019-01-23 $24.42 $24.42 $24.42 $24.42 $22.69 0
2019-01-22 $24.33 $24.33 $24.33 $24.33 $22.61 0
2019-01-18 $24.44 $24.44 $24.44 $24.44 $22.71 0
2019-01-17 $24.50 $24.50 $24.50 $24.50 $22.76 0
2019-01-16 $24.54 $24.54 $24.50 $24.50 $22.76 130
2019-01-15 $24.53 $24.53 $24.53 $24.53 $22.79 0
2019-01-14 $24.54 $24.54 $24.54 $24.54 $22.80 0
2019-01-11 $24.53 $24.53 $24.53 $24.53 $22.80 0
2019-01-10 $24.50 $24.53 $24.50 $24.53 $22.80 128
2019-01-09 $24.50 $24.50 $24.50 $24.50 $22.76 0
2019-01-08 $24.39 $24.39 $24.39 $24.39 $22.67 0
2019-01-07 $24.45 $24.45 $24.45 $24.45 $22.72 0
2019-01-04 $24.39 $24.39 $24.39 $24.39 $22.66 0
2019-01-03 $24.30 $24.30 $24.30 $24.30 $22.58 0
2019-01-02 $24.23 $24.23 $24.23 $24.23 $22.52 0
2018-12-31 $24.23 $24.23 $24.23 $24.23 $22.52 0
2018-12-28 $24.19 $24.19 $24.19 $24.19 $22.48 0
2018-12-27 $24.18 $24.18 $24.18 $24.18 $22.41 0
2018-12-26 $24.04 $24.04 $24.04 $24.04 $22.28 0
2018-12-24 $23.99 $23.99 $23.99 $23.99 $22.24 0
2018-12-21 $24.07 $24.07 $24.07 $24.07 $22.30 0
2018-12-20 $24.07 $24.07 $24.07 $24.07 $22.31 0
2018-12-19 $24.02 $24.02 $24.02 $24.02 $22.26 0
2018-12-18 $24.01 $24.01 $24.01 $24.01 $22.25 0
2018-12-17 $23.93 $23.93 $23.93 $23.93 $22.17 0
2018-12-14 $23.89 $23.89 $23.89 $23.89 $22.14 0
2018-12-13 $23.92 $23.92 $23.92 $23.92 $22.17 0
2018-12-12 $24.16 $24.16 $24.16 $24.16 $22.39 0
2018-12-11 $23.82 $23.82 $23.82 $23.82 $22.07 0
2018-12-10 $24.16 $24.16 $24.16 $24.16 $22.39 0
2018-12-07 $24.16 $24.16 $24.16 $24.16 $22.39 0
2018-12-06 $24.16 $24.16 $24.16 $24.16 $22.39 0
2018-12-04 $24.16 $24.16 $24.16 $24.16 $22.39 0
2018-12-03 $24.16 $24.16 $24.16 $24.16 $22.39 0
2018-11-30 $24.16 $24.16 $24.16 $24.16 $22.39 0
2018-11-29 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-28 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-27 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-26 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-23 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-21 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-20 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-19 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-16 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-15 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-14 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-13 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-12 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-09 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-08 $24.21 $24.21 $24.21 $24.21 $22.39 0
2018-11-07 $24.25 $24.25 $24.25 $24.25 $22.43 0
2018-11-06 $24.25 $24.25 $24.25 $24.25 $22.43 0
2018-11-05 $24.25 $24.25 $24.25 $24.25 $22.43 0
2018-11-02 $24.25 $24.25 $24.25 $24.25 $22.43 0
2018-11-01 $24.25 $24.25 $24.25 $24.25 $22.43 0
2018-10-31 $24.25 $24.25 $24.25 $24.25 $22.43 0
2018-10-30 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-29 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-26 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-25 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-24 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-23 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-22 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-19 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-18 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-17 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-16 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-15 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-12 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-11 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-10 $24.25 $24.25 $24.25 $24.25 $22.39 0
2018-10-09 $24.30 $24.30 $24.30 $24.30 $22.44 0
2018-10-08 $24.30 $24.30 $24.30 $24.30 $22.44 0
2018-10-05 $24.30 $24.30 $24.30 $24.30 $22.44 0
2018-10-04 $24.30 $24.30 $24.30 $24.30 $22.44 0
2018-10-03 $24.30 $24.30 $24.30 $24.30 $22.44 0
2018-10-02 $24.30 $24.30 $24.30 $24.30 $22.44 0
2018-10-01 $24.30 $24.30 $24.30 $24.30 $22.44 0
2018-09-28 $24.30 $24.30 $24.30 $24.30 $22.44 0
2018-09-27 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-26 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-25 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-24 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-21 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-20 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-19 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-18 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-17 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-14 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-13 $24.30 $24.30 $24.30 $24.30 $22.39 1
2018-09-12 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-11 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-10 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-09-07 $24.36 $24.36 $24.36 $24.36 $22.45 0
2018-09-06 $24.36 $24.36 $24.36 $24.36 $22.45 0
2018-09-05 $24.36 $24.36 $24.36 $24.36 $22.45 0
2018-09-04 $24.36 $24.36 $24.36 $24.36 $22.45 0
2018-08-31 $24.30 $24.30 $24.30 $24.30 $22.39 0
2018-08-30 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-29 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-28 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-27 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-24 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-23 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-22 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-21 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-20 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-17 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-16 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-15 $24.36 $24.36 $24.36 $24.36 $22.39 0
2018-08-14 $24.36 $24.36 $24.36 $24.36 $22.39 300
2018-08-13 $24.68 $24.68 $24.68 $24.68 $22.69 0
2018-08-10 $24.68 $24.68 $24.68 $24.68 $22.69 0
2018-08-09 $24.68 $24.68 $24.68 $24.68 $22.69 0
2018-08-08 $24.68 $24.68 $24.68 $24.68 $22.69 0
2018-08-07 $24.68 $24.68 $24.68 $24.68 $22.69 0
2018-08-06 $24.68 $24.68 $24.68 $24.68 $22.69 0
2018-08-03 $24.68 $24.68 $24.68 $24.68 $22.69 0
2018-08-02 $24.68 $24.68 $24.68 $24.68 $22.69 0
2018-08-01 $24.65 $24.65 $24.65 $24.65 $22.66 0
2018-07-31 $24.65 $24.65 $24.65 $24.65 $22.66 0
2018-07-30 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-27 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-26 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-25 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-24 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-23 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-20 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-19 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-18 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-17 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-16 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-13 $24.72 $24.72 $24.72 $24.72 $22.69 1
2018-07-12 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-11 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-10 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-09 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-06 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-05 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-03 $24.65 $24.65 $24.65 $24.65 $22.63 0
2018-07-02 $24.65 $24.65 $24.65 $24.65 $22.63 100
2018-06-29 $24.69 $24.69 $24.69 $24.69 $22.66 0
2018-06-28 $24.69 $24.69 $24.69 $24.69 $22.66 0
2018-06-27 $24.69 $24.69 $24.69 $24.69 $22.66 0
2018-06-26 $24.69 $24.69 $24.69 $24.69 $22.66 0
2018-06-25 $24.69 $24.69 $24.69 $24.69 $22.66 0
2018-06-22 $24.69 $24.69 $24.69 $24.69 $22.66 0
2018-06-21 $24.69 $24.69 $24.69 $24.69 $22.66 0
2018-06-20 $24.69 $24.69 $24.69 $24.69 $22.66 1
2018-06-19 $24.69 $24.69 $24.69 $24.69 $22.66 300
2018-06-18 $25.00 $25.00 $25.00 $25.00 $22.95 0
2018-06-15 $25.00 $25.00 $25.00 $25.00 $22.95 0
2018-06-14 $25.00 $25.00 $25.00 $25.00 $22.95 110,000
2018-06-13 $25.00 $25.00 $25.00 $25.00 $22.95 0
2018-06-12 $25.00 $25.00 $25.00 $25.00 $22.95 0
2018-06-11 $25.00 $25.00 $25.00 $25.00 $22.95 0
2018-06-08 $25.00 $25.00 $25.00 $25.00 $22.95 0
2018-06-07 $25.00 $25.00 $25.00 $25.00 $22.95 110,000
2018-06-06 $25.18 $25.18 $25.18 $25.18 $23.11 0
2018-06-05 $25.18 $25.18 $25.18 $25.18 $23.11 0
2018-06-04 $25.18 $25.18 $25.18 $25.18 $23.11 0
2018-06-01 $25.11 $25.18 $25.11 $25.18 $23.11 201

Franklin Liberty International Aggregate Bond ETF (FLIA) News Headlines

Recent Franklin Liberty International Aggregate Bond ETF (FLIA) News
Similar Companies to Franklin Liberty International Aggregate Bond ETF (FLIA) 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.