Franklin FTSE India ETF (FLIN) Exchange: NYSE ARCA

Data as of May 2, 2025

$38.28 ($0.03) 0.08%

Franklin FTSE India ETF - Daily Information
Click for more stock information on Franklin FTSE India ETF.
Daily Information Data
Date May 2, 2025
Open $38.16
Previous Close $38.28
High $38.33
Low $38.05
Adjusted Open $38.16
Previous Adjusted Close $38.28
Adjusted High $38.33
Adjusted Low $38.05

About Franklin FTSE India ETF (FLIN)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE India Capped Index and in depositary receipts representing such securities. The FTSE India Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE India Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE India Capped Index’s weight. The FTSE India Capped Index is based on the FTSE India Index and is designed to measure the performance of Indian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE India Capped Index based on measures such as the company’s place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE India Capped Index was comprised of 151 securities with capitalizations ranging from $302 million to $124 billion.The Fund, using a “passive” or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE India Capped Index. The investment manager seeks to achieve, over time, a correlation between the Fund’s performance, before fees and expenses, and that of the FTSE India Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE India Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE India Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE India Capped Index. In these circumstances, the Fund may use a “representative sampling” strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE India Capped Index, but may not track the FTSE India Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE India Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE India Capped Index, including securities that resemble those included in the FTSE India Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE India Capped Index is concentrated.

Historical Stock Data for Franklin FTSE India ETF (FLIN)

Date Open High Low Close Adj.Close Volume
2025-04-30 $38.16 $38.33 $38.05 $38.28 $38.28 1,618,203
2025-04-29 $38.12 $38.28 $38.12 $38.25 $38.25 394,569
2025-04-28 $38.30 $38.34 $37.97 $38.09 $38.09 346,655
2025-04-25 $37.61 $37.80 $37.59 $37.79 $37.79 383,393
2025-04-24 $38.15 $38.48 $38.13 $38.42 $38.42 372,229
2025-04-23 $38.30 $38.31 $38.00 $38.00 $38.00 455,181
2025-04-22 $38.24 $38.40 $38.13 $38.26 $38.26 2,219,031
2025-04-21 $38.00 $38.07 $37.76 $38.00 $38.00 635,919
2025-04-17 $37.35 $37.60 $37.29 $37.41 $37.41 211,339
2025-04-16 $36.85 $36.94 $36.55 $36.67 $36.67 171,015
2025-04-15 $36.65 $36.85 $36.53 $36.56 $36.56 924,583
2025-04-14 $36.61 $36.68 $36.37 $36.50 $36.50 281,530
2025-04-11 $35.87 $36.23 $35.75 $36.17 $36.17 299,394
2025-04-10 $36.15 $36.19 $35.54 $36.10 $36.10 905,787
2025-04-09 $34.98 $36.66 $34.75 $36.44 $36.44 289,866
2025-04-08 $35.90 $35.90 $34.85 $35.12 $35.12 802,279
2025-04-07 $35.00 $35.72 $34.74 $35.01 $35.01 675,282
2025-04-04 $35.48 $35.65 $35.05 $35.16 $35.16 427,724
2025-04-03 $36.56 $36.76 $36.56 $36.69 $36.69 1,171,071
2025-04-02 $36.65 $36.96 $36.65 $36.86 $36.86 413,831
2025-04-01 $36.43 $36.60 $36.36 $36.56 $36.56 357,204
2025-03-31 $36.51 $36.86 $36.51 $36.84 $36.84 325,422
2025-03-28 $36.99 $37.04 $36.66 $36.69 $36.69 307,413
2025-03-27 $36.86 $37.08 $36.86 $37.00 $37.00 217,133
2025-03-26 $36.85 $36.92 $36.70 $36.70 $36.70 177,200
2025-03-25 $37.26 $37.26 $37.05 $37.20 $37.20 335,863
2025-03-24 $37.25 $37.35 $37.21 $37.35 $37.35 273,436
2025-03-21 $36.74 $36.89 $36.74 $36.82 $36.82 945,569
2025-03-20 $36.12 $36.31 $36.10 $36.28 $36.28 356,953
2025-03-19 $36.00 $36.24 $35.98 $36.14 $36.14 582,733
2025-03-18 $35.60 $35.67 $35.53 $35.61 $35.61 217,015
2025-03-17 $35.16 $35.35 $34.96 $35.34 $35.34 322,819
2025-03-14 $34.87 $34.99 $34.85 $34.99 $34.99 660,884
2025-03-13 $34.63 $34.78 $34.55 $34.67 $34.67 363,735
2025-03-12 $34.80 $34.86 $34.69 $34.77 $34.77 119,637
2025-03-11 $34.79 $34.98 $34.69 $34.78 $34.78 419,255
2025-03-10 $34.62 $34.68 $34.44 $34.63 $34.63 275,608
2025-03-07 $34.97 $35.08 $34.80 $35.05 $35.05 212,494
2025-03-06 $34.95 $35.13 $34.91 $34.92 $34.92 241,228
2025-03-05 $34.66 $34.95 $34.66 $34.90 $34.90 507,529
2025-03-04 $34.01 $34.20 $33.86 $34.00 $34.00 255,593
2025-03-03 $34.25 $34.37 $33.93 $34.03 $34.03 239,977
2025-02-28 $34.03 $34.27 $33.87 $34.27 $34.27 337,895
2025-02-27 $34.63 $34.67 $34.51 $34.53 $34.53 198,323
2025-02-26 $34.90 $35.04 $34.89 $34.92 $34.92 222,567
2025-02-25 $34.90 $35.05 $34.86 $35.05 $35.05 245,749
2025-02-24 $35.06 $35.08 $34.97 $35.07 $35.07 226,148
2025-02-21 $35.41 $35.44 $35.09 $35.12 $35.12 1,079,362
2025-02-20 $35.74 $35.80 $35.56 $35.68 $35.68 2,224,178
2025-02-19 $35.41 $35.53 $35.41 $35.53 $35.53 233,897
2025-02-18 $35.34 $35.46 $35.34 $35.44 $35.44 394,332
2025-02-14 $35.55 $35.57 $35.37 $35.38 $35.38 770,810
2025-02-13 $35.69 $36.05 $35.69 $36.01 $36.01 255,858
2025-02-12 $35.70 $35.74 $35.47 $35.62 $35.62 304,667
2025-02-11 $35.95 $35.95 $35.80 $35.86 $35.86 477,112
2025-02-10 $36.09 $36.17 $36.01 $36.17 $36.17 137,661
2025-02-07 $36.37 $36.41 $36.05 $36.10 $36.10 207,669
2025-02-06 $36.37 $36.43 $36.31 $36.34 $36.34 210,121
2025-02-05 $36.65 $36.72 $36.61 $36.70 $36.70 110,728
2025-02-04 $36.69 $36.82 $36.67 $36.76 $36.76 565,807
2025-02-03 $36.19 $36.49 $36.16 $36.41 $36.41 194,223
2025-01-31 $36.68 $36.75 $36.52 $36.57 $36.57 333,184
2025-01-30 $36.43 $36.50 $36.38 $36.47 $36.47 363,642
2025-01-29 $36.21 $36.26 $36.11 $36.13 $36.13 200,724
2025-01-28 $35.90 $35.93 $35.77 $35.90 $35.90 179,270
2025-01-27 $35.92 $35.98 $35.81 $35.95 $35.95 267,948
2025-01-24 $36.50 $36.55 $36.40 $36.48 $36.48 265,655
2025-01-23 $36.70 $36.77 $36.62 $36.76 $36.76 149,561
2025-01-22 $36.38 $36.42 $36.32 $36.35 $36.35 656,629
2025-01-21 $36.50 $36.62 $36.43 $36.49 $36.49 241,580
2025-01-17 $36.72 $36.87 $36.70 $36.81 $36.81 106,071
2025-01-16 $36.87 $36.87 $36.66 $36.71 $36.71 112,492
2025-01-15 $36.86 $36.89 $36.78 $36.84 $36.84 114,864
2025-01-14 $36.62 $36.68 $36.48 $36.62 $36.62 130,042
2025-01-13 $36.13 $36.33 $36.11 $36.29 $36.29 317,982
2025-01-10 $36.97 $36.97 $36.68 $36.78 $36.78 296,463
2025-01-08 $37.61 $37.66 $37.52 $37.66 $37.66 575,804
2025-01-07 $37.94 $38.05 $37.69 $37.77 $37.77 210,768
2025-01-06 $37.95 $37.95 $37.72 $37.74 $37.74 309,534
2025-01-03 $38.36 $38.40 $38.30 $38.35 $38.35 143,945
2025-01-02 $38.53 $38.57 $38.34 $38.40 $38.40 713,866
2024-12-31 $37.89 $38.06 $37.81 $37.90 $37.90 411,561
2024-12-30 $37.91 $37.91 $37.72 $37.75 $37.75 216,063
2024-12-27 $38.07 $38.14 $37.99 $38.07 $38.07 145,086
2024-12-26 $38.27 $38.28 $38.13 $38.26 $38.26 140,156
2024-12-24 $38.20 $38.40 $38.11 $38.40 $38.40 56,865
2024-12-23 $38.18 $38.32 $38.09 $38.30 $38.30 104,571
2024-12-20 $38.29 $38.56 $38.20 $38.49 $38.49 224,615
2024-12-19 $39.02 $39.09 $38.86 $38.91 $38.67 151,037
2024-12-18 $39.30 $39.35 $38.61 $38.63 $38.39 165,436
2024-12-17 $39.69 $39.69 $39.42 $39.45 $39.20 123,939
2024-12-16 $39.89 $39.92 $39.80 $39.87 $39.61 98,462
2024-12-13 $39.97 $40.01 $39.88 $39.93 $39.68 92,316
2024-12-12 $39.76 $39.87 $39.62 $39.69 $39.44 97,433
2024-12-11 $40.04 $40.08 $39.95 $40.04 $39.79 117,467
2024-12-10 $39.97 $39.97 $39.81 $39.83 $39.58 84,873
2024-12-09 $40.00 $40.06 $39.87 $39.87 $39.62 333,604
2024-12-06 $39.99 $40.01 $39.88 $39.97 $39.72 109,247
2024-12-05 $39.87 $40.02 $39.87 $39.96 $39.71 285,195
2024-12-04 $39.52 $39.60 $39.50 $39.59 $39.34 131,724
2024-12-03 $39.47 $39.52 $39.36 $39.52 $39.27 108,660
2024-12-02 $39.35 $39.40 $39.21 $39.40 $39.15 249,852
2024-11-29 $39.28 $39.43 $39.09 $39.39 $39.39 70,663
2024-11-27 $39.31 $39.38 $39.18 $39.28 $39.28 91,944
2024-11-26 $39.17 $39.18 $39.07 $39.17 $39.17 111,475
2024-11-25 $39.21 $39.35 $39.17 $39.25 $39.25 322,796
2024-11-22 $38.70 $38.85 $38.65 $38.85 $38.85 162,021
2024-11-21 $38.03 $38.19 $37.92 $38.19 $38.19 315,029
2024-11-20 $38.60 $38.62 $38.46 $38.52 $38.52 152,044
2024-11-19 $38.32 $38.63 $38.30 $38.56 $38.56 1,583,812
2024-11-18 $38.12 $38.26 $38.08 $38.20 $38.20 165,738
2024-11-15 $38.24 $38.24 $37.91 $37.99 $37.99 150,367
2024-11-14 $38.31 $38.45 $38.21 $38.33 $38.33 137,337
2024-11-13 $38.17 $38.20 $38.08 $38.20 $38.20 595,925
2024-11-12 $38.72 $38.86 $38.51 $38.60 $38.60 396,461
2024-11-11 $39.11 $39.18 $39.06 $39.10 $39.10 208,549
2024-11-08 $39.23 $39.27 $39.00 $39.03 $39.03 180,379
2024-11-07 $39.48 $39.55 $39.28 $39.55 $39.55 706,559
2024-11-06 $39.68 $39.72 $39.50 $39.68 $39.68 170,485
2024-11-05 $39.15 $39.34 $39.15 $39.34 $39.34 546,807
2024-11-04 $39.11 $39.15 $38.95 $38.98 $38.98 190,099
2024-11-01 $39.30 $39.57 $39.30 $39.35 $39.35 127,776
2024-10-31 $39.37 $39.41 $39.20 $39.29 $39.29 128,876
2024-10-30 $39.46 $39.56 $39.40 $39.45 $39.45 93,715
2024-10-29 $39.54 $39.69 $39.45 $39.59 $39.59 1,217,684
2024-10-28 $39.70 $39.70 $39.40 $39.55 $39.55 170,114
2024-10-25 $39.37 $39.37 $39.14 $39.21 $39.21 395,656
2024-10-24 $39.63 $39.69 $39.58 $39.66 $39.66 80,745
2024-10-23 $39.73 $39.78 $39.58 $39.67 $39.67 158,970
2024-10-22 $39.78 $39.82 $39.70 $39.82 $39.82 187,198
2024-10-21 $40.21 $40.30 $40.18 $40.29 $40.29 212,634
2024-10-18 $40.56 $40.57 $40.47 $40.47 $40.47 114,808
2024-10-17 $40.50 $40.53 $40.35 $40.43 $40.43 197,909
2024-10-16 $40.81 $40.88 $40.76 $40.87 $40.87 118,477
2024-10-15 $40.91 $40.97 $40.81 $40.82 $40.82 122,412
2024-10-14 $40.95 $41.00 $40.86 $40.97 $40.97 793,706
2024-10-11 $40.85 $40.97 $40.80 $40.95 $40.95 128,116
2024-10-10 $41.00 $41.00 $40.79 $40.88 $40.88 196,521
2024-10-09 $40.96 $41.10 $40.88 $41.07 $41.07 73,642
2024-10-08 $40.78 $40.88 $40.69 $40.69 $40.69 194,198
2024-10-07 $40.58 $40.58 $39.98 $40.09 $40.09 612,791
2024-10-04 $40.93 $40.99 $40.87 $40.93 $40.93 159,490
2024-10-03 $41.25 $41.29 $41.02 $41.15 $41.15 1,137,535
2024-10-02 $41.73 $41.73 $41.33 $41.58 $41.58 2,452,031
2024-10-01 $42.10 $42.10 $41.49 $41.62 $41.62 260,433
2024-09-30 $41.91 $41.93 $41.71 $41.90 $41.90 153,218
2024-09-27 $42.36 $42.41 $42.20 $42.25 $42.25 137,705
2024-09-26 $42.42 $42.42 $42.23 $42.25 $42.25 255,834
2024-09-25 $42.26 $42.31 $42.09 $42.13 $42.13 97,787
2024-09-24 $42.36 $42.36 $42.01 $42.08 $42.08 2,115,714
2024-09-23 $42.41 $42.49 $42.34 $42.42 $42.42 116,360
2024-09-20 $42.05 $42.25 $41.98 $42.25 $42.25 188,573
2024-09-19 $41.51 $41.64 $41.36 $41.60 $41.60 135,688
2024-09-18 $41.45 $41.56 $41.23 $41.28 $41.28 173,368
2024-09-17 $41.65 $41.68 $41.50 $41.54 $41.54 77,889
2024-09-16 $41.61 $41.70 $41.58 $41.67 $41.67 202,772
2024-09-13 $41.50 $41.62 $41.45 $41.51 $41.51 184,918
2024-09-12 $41.37 $41.55 $41.28 $41.54 $41.54 290,779
2024-09-11 $40.83 $41.08 $40.58 $41.05 $41.05 204,874
2024-09-10 $41.11 $41.13 $40.91 $41.11 $41.11 50,800
2024-09-09 $40.79 $41.02 $40.79 $40.94 $40.94 153,238
2024-09-06 $40.89 $40.89 $40.51 $40.53 $40.53 174,516
2024-09-05 $41.22 $41.25 $41.07 $41.11 $41.11 108,245
2024-09-04 $41.05 $41.34 $41.05 $41.33 $41.33 275,971
2024-09-03 $41.25 $41.38 $41.00 $41.10 $41.10 1,379,139
2024-08-30 $41.32 $41.46 $41.28 $41.41 $41.41 274,062
2024-08-29 $41.09 $41.20 $40.96 $41.07 $41.07 91,934
2024-08-28 $41.02 $41.09 $40.94 $41.05 $41.05 122,989
2024-08-27 $41.03 $41.12 $40.92 $41.06 $41.06 136,402
2024-08-26 $41.13 $41.18 $41.01 $41.09 $41.09 152,455
2024-08-23 $40.84 $41.03 $40.78 $40.98 $40.98 103,623
2024-08-22 $40.88 $40.88 $40.76 $40.82 $40.82 123,847
2024-08-21 $40.80 $40.93 $40.80 $40.92 $40.92 176,551
2024-08-20 $40.69 $40.74 $40.61 $40.65 $40.65 116,035
2024-08-19 $40.55 $40.64 $40.51 $40.58 $40.58 96,082
2024-08-16 $40.40 $40.55 $40.40 $40.54 $40.54 101,903
2024-08-15 $40.00 $40.20 $39.93 $40.12 $40.12 321,384
2024-08-14 $39.70 $39.79 $39.62 $39.73 $39.73 123,514
2024-08-13 $39.73 $39.87 $39.71 $39.86 $39.86 77,982
2024-08-12 $40.01 $40.08 $39.93 $39.94 $39.94 144,512
2024-08-09 $40.03 $40.15 $39.88 $40.03 $40.03 165,112
2024-08-08 $39.82 $40.03 $39.77 $39.99 $39.99 164,131
2024-08-07 $39.97 $40.05 $39.64 $39.66 $39.66 195,400
2024-08-06 $39.35 $39.69 $39.24 $39.47 $39.47 4,707,949
2024-08-05 $38.87 $39.58 $38.87 $39.24 $39.24 424,813
2024-08-02 $40.46 $40.50 $40.26 $40.36 $40.36 239,814
2024-08-01 $41.00 $41.03 $40.65 $40.75 $40.75 148,930
2024-07-31 $41.01 $41.25 $41.01 $41.19 $41.19 436,519
2024-07-30 $40.90 $40.90 $40.68 $40.79 $40.79 103,846
2024-07-29 $40.90 $40.90 $40.71 $40.81 $40.81 241,571
2024-07-26 $40.79 $40.84 $40.68 $40.83 $40.83 111,807
2024-07-25 $39.91 $40.22 $39.91 $40.05 $40.05 192,052
2024-07-24 $40.16 $40.16 $39.83 $39.83 $39.83 232,538
2024-07-23 $40.35 $40.35 $39.76 $39.90 $39.90 646,356
2024-07-22 $40.54 $40.60 $40.45 $40.55 $40.55 419,403
2024-07-19 $40.35 $40.35 $40.13 $40.15 $40.15 128,259
2024-07-18 $41.00 $41.03 $40.79 $40.82 $40.82 131,681
2024-07-17 $40.86 $40.94 $40.84 $40.88 $40.88 336,020
2024-07-16 $40.85 $41.08 $40.82 $41.05 $41.05 549,376
2024-07-15 $40.89 $40.91 $40.80 $40.87 $40.87 176,500
2024-07-12 $40.77 $40.96 $40.77 $40.85 $40.85 172,412
2024-07-11 $40.68 $40.75 $40.60 $40.69 $40.69 401,303
2024-07-10 $40.57 $40.57 $40.43 $40.57 $40.57 100,534
2024-07-09 $40.62 $40.65 $40.57 $40.61 $40.61 104,710
2024-07-08 $40.51 $40.63 $40.45 $40.47 $40.47 276,477
2024-07-05 $40.59 $40.59 $40.38 $40.57 $40.57 210,270
2024-07-03 $40.36 $40.49 $40.36 $40.46 $40.46 70,770
2024-07-02 $40.17 $40.28 $40.11 $40.24 $40.24 222,482
2024-07-01 $40.20 $40.26 $40.14 $40.18 $40.18 1,330,719
2024-06-28 $39.96 $39.96 $39.78 $39.86 $39.86 255,414
2024-06-27 $39.96 $40.00 $39.88 $39.93 $39.93 145,095
2024-06-26 $39.56 $39.56 $39.42 $39.48 $39.48 98,899
2024-06-25 $39.50 $39.52 $39.42 $39.48 $39.48 209,667
2024-06-24 $39.50 $39.59 $39.46 $39.48 $39.48 643,570
2024-06-21 $39.32 $39.42 $39.19 $39.22 $39.22 241,470
2024-06-20 $39.77 $39.78 $39.55 $39.66 $39.66 229,066
2024-06-18 $39.97 $40.11 $39.97 $40.07 $40.07 198,841
2024-06-17 $39.89 $39.95 $39.80 $39.88 $39.88 189,759
2024-06-14 $39.59 $39.93 $39.59 $39.90 $39.90 3,133,094
2024-06-13 $39.54 $39.55 $39.33 $39.45 $39.45 137,941
2024-06-12 $39.53 $39.54 $39.38 $39.45 $39.45 188,140
2024-06-11 $39.12 $39.14 $38.96 $39.14 $39.14 84,582
2024-06-10 $38.99 $39.06 $38.96 $38.99 $38.99 123,251
2024-06-07 $39.00 $39.05 $38.87 $38.91 $38.91 126,238
2024-06-06 $38.47 $38.47 $38.32 $38.41 $38.41 252,473
2024-06-05 $38.03 $38.29 $37.95 $38.29 $38.29 2,753,703
2024-06-04 $36.68 $37.05 $36.57 $37.03 $37.03 3,445,790
2024-06-03 $39.48 $39.51 $39.29 $39.48 $39.48 380,343
2024-05-31 $38.22 $38.22 $37.93 $38.20 $38.20 160,873
2024-05-30 $38.12 $38.16 $38.00 $38.14 $38.14 98,662
2024-05-29 $38.27 $38.32 $38.14 $38.32 $38.32 137,512
2024-05-28 $38.60 $38.64 $38.43 $38.48 $38.48 220,397
2024-05-24 $38.81 $38.88 $38.75 $38.83 $38.83 239,315
2024-05-23 $38.82 $38.87 $38.57 $38.63 $38.63 321,438
2024-05-22 $38.27 $38.28 $38.16 $38.23 $38.23 122,438
2024-05-21 $38.15 $38.24 $38.11 $38.18 $38.18 389,803
2024-05-20 $38.00 $38.09 $37.97 $38.09 $38.09 132,794
2024-05-17 $37.82 $37.95 $37.79 $37.91 $37.91 165,878
2024-05-16 $37.57 $37.64 $37.54 $37.60 $37.60 95,371
2024-05-15 $37.39 $37.42 $37.20 $37.37 $37.37 1,532,441
2024-05-14 $37.31 $37.45 $37.30 $37.45 $37.45 103,846
2024-05-13 $37.00 $37.10 $37.00 $37.06 $37.06 143,052
2024-05-10 $36.91 $36.95 $36.76 $36.79 $36.79 224,131
2024-05-09 $36.79 $36.86 $36.70 $36.81 $36.81 159,777
2024-05-08 $37.19 $37.30 $37.15 $37.18 $37.18 193,890
2024-05-07 $37.14 $37.22 $37.03 $37.13 $37.13 126,063
2024-05-06 $37.48 $37.54 $37.41 $37.54 $37.54 125,243
2024-05-03 $37.75 $37.84 $37.66 $37.84 $37.84 111,931
2024-05-02 $37.86 $38.06 $37.80 $38.04 $38.04 125,173
2024-05-01 $37.59 $37.75 $37.52 $37.56 $37.56 78,983
2024-04-30 $37.58 $37.66 $37.50 $37.50 $37.50 129,522
2024-04-29 $37.64 $37.72 $37.59 $37.69 $37.69 112,477
2024-04-26 $37.57 $37.60 $37.48 $37.55 $37.55 111,267
2024-04-25 $37.37 $37.56 $37.28 $37.56 $37.56 180,926
2024-04-24 $37.32 $37.33 $37.21 $37.32 $37.32 96,827
2024-04-23 $37.21 $37.34 $37.13 $37.31 $37.31 133,926
2024-04-22 $37.13 $37.25 $37.08 $37.22 $37.22 101,975
2024-04-19 $36.78 $36.89 $36.75 $36.87 $36.87 148,387
2024-04-18 $36.59 $36.69 $36.45 $36.60 $36.60 219,386
2024-04-17 $36.77 $36.80 $36.53 $36.55 $36.55 541,608
2024-04-16 $36.74 $36.74 $36.59 $36.69 $36.69 256,879
2024-04-15 $36.98 $37.03 $36.66 $36.66 $36.66 270,628
2024-04-12 $37.22 $37.22 $36.94 $36.98 $36.98 180,903
2024-04-11 $37.43 $37.51 $37.19 $37.51 $37.51 100,629
2024-04-10 $37.41 $37.45 $37.25 $37.41 $37.41 116,402
2024-04-09 $37.67 $37.67 $37.48 $37.66 $37.66 157,865
2024-04-08 $37.64 $37.75 $37.64 $37.69 $37.69 213,838
2024-04-05 $37.31 $37.51 $37.26 $37.46 $37.46 2,343,181
2024-04-04 $37.36 $37.45 $37.08 $37.12 $37.12 96,535
2024-04-03 $37.10 $37.26 $37.04 $37.18 $37.18 135,056
2024-04-02 $37.01 $37.17 $37.01 $37.03 $37.03 159,232
2024-04-01 $37.00 $37.11 $36.90 $36.93 $36.93 182,957
2024-03-28 $36.80 $36.87 $36.77 $36.85 $36.85 130,371
2024-03-27 $36.54 $36.54 $36.44 $36.48 $36.48 138,554
2024-03-26 $36.34 $36.37 $36.27 $36.30 $36.30 173,726
2024-03-25 $36.12 $36.18 $36.07 $36.14 $36.14 101,128
2024-03-22 $36.18 $36.22 $36.06 $36.09 $36.09 280,177
2024-03-21 $36.33 $36.33 $36.14 $36.17 $36.17 177,893
2024-03-20 $35.88 $36.09 $35.84 $36.07 $36.07 224,205
2024-03-19 $35.85 $35.93 $35.71 $35.84 $35.84 197,379
2024-03-18 $36.27 $36.31 $36.16 $36.21 $36.21 115,503
2024-03-15 $36.24 $36.31 $36.00 $36.05 $36.05 129,917
2024-03-14 $36.31 $36.46 $36.15 $36.18 $36.18 123,653
2024-03-13 $36.03 $36.03 $35.80 $35.91 $35.91 315,496
2024-03-12 $37.01 $37.01 $36.83 $36.92 $36.92 172,401
2024-03-11 $37.10 $37.14 $37.01 $37.09 $37.09 198,191
2024-03-08 $37.44 $37.48 $37.32 $37.37 $37.37 256,465
2024-03-07 $37.24 $37.35 $37.18 $37.34 $37.34 272,430
2024-03-06 $37.16 $37.21 $37.12 $37.14 $37.14 173,431
2024-03-05 $37.05 $37.13 $36.92 $36.94 $36.94 180,778
2024-03-04 $37.06 $37.12 $37.02 $37.10 $37.10 193,686
2024-03-01 $36.98 $37.07 $36.92 $37.03 $37.03 208,101
2024-02-29 $36.65 $36.65 $36.43 $36.47 $36.47 195,806
2024-02-28 $36.49 $36.65 $36.25 $36.39 $36.39 487,724
2024-02-27 $36.87 $36.87 $36.75 $36.83 $36.83 120,280
2024-02-26 $36.80 $36.89 $36.80 $36.82 $36.82 218,308
2024-02-23 $36.99 $37.02 $36.95 $36.97 $36.97 163,680
2024-02-22 $36.85 $36.99 $36.85 $36.99 $36.99 128,354
2024-02-21 $36.54 $36.65 $36.44 $36.58 $36.58 127,289
2024-02-20 $36.85 $36.91 $36.80 $36.87 $36.87 152,110
2024-02-16 $36.59 $36.73 $36.56 $36.65 $36.65 244,942
2024-02-15 $36.43 $36.55 $36.36 $36.53 $36.53 287,152
2024-02-14 $36.22 $36.35 $36.20 $36.32 $36.32 155,320
2024-02-13 $35.81 $35.81 $35.60 $35.72 $35.72 190,286
2024-02-12 $35.92 $36.07 $35.85 $35.97 $35.97 224,520
2024-02-09 $36.19 $36.35 $36.12 $36.35 $36.35 98,033
2024-02-08 $36.27 $36.28 $36.12 $36.18 $36.18 156,723
2024-02-07 $36.43 $36.56 $36.41 $36.47 $36.47 132,938
2024-02-06 $36.28 $36.43 $36.25 $36.35 $36.35 263,839
2024-02-05 $35.76 $35.88 $35.71 $35.82 $35.82 191,863
2024-02-02 $35.88 $36.04 $35.80 $36.04 $36.04 148,821
2024-02-01 $35.71 $35.87 $35.61 $35.87 $35.87 313,478
2024-01-31 $35.67 $35.79 $35.60 $35.68 $35.68 128,807
2024-01-30 $35.17 $35.34 $35.12 $35.34 $35.34 258,793
2024-01-29 $35.59 $35.63 $35.49 $35.62 $35.62 118,139
2024-01-26 $35.01 $35.11 $34.99 $35.02 $35.02 71,671
2024-01-25 $34.94 $35.03 $34.85 $34.96 $34.96 109,680
2024-01-24 $35.19 $35.36 $34.91 $34.97 $34.97 1,126,635
2024-01-23 $34.71 $34.83 $34.66 $34.76 $34.76 212,946
2024-01-22 $35.51 $35.77 $35.51 $35.71 $35.71 178,335
2024-01-19 $35.45 $35.54 $35.27 $35.51 $35.51 116,017
2024-01-18 $35.11 $35.20 $35.02 $35.15 $35.15 192,419
2024-01-17 $35.01 $35.09 $34.82 $34.96 $34.96 113,954
2024-01-16 $35.69 $35.69 $35.37 $35.44 $35.44 131,043
2024-01-12 $35.81 $35.96 $35.79 $35.83 $35.83 134,427
2024-01-11 $35.26 $35.30 $35.07 $35.24 $35.24 71,619
2024-01-10 $35.13 $35.26 $35.13 $35.25 $35.25 360,673
2024-01-09 $35.05 $35.06 $34.90 $35.03 $35.03 90,532
2024-01-08 $34.99 $35.18 $34.97 $35.15 $35.15 156,575
2024-01-05 $35.20 $35.35 $35.20 $35.23 $35.23 95,154
2024-01-04 $35.12 $35.25 $35.10 $35.14 $35.14 129,946
2024-01-03 $34.75 $34.87 $34.68 $34.82 $34.82 84,748
2024-01-02 $34.84 $34.90 $34.75 $34.85 $34.85 116,699
2023-12-29 $34.95 $34.97 $34.82 $34.88 $34.88 91,600
2023-12-28 $34.99 $35.04 $34.93 $34.98 $34.98 124,322
2023-12-27 $34.86 $34.90 $34.81 $34.81 $34.81 103,878
2023-12-26 $34.64 $34.67 $34.60 $34.65 $34.65 87,205
2023-12-22 $34.43 $34.54 $34.42 $34.54 $34.54 67,563
2023-12-21 $34.19 $34.38 $34.17 $34.38 $34.38 81,085
2023-12-20 $33.95 $33.98 $33.63 $33.66 $33.66 261,314
2023-12-19 $34.59 $34.77 $34.59 $34.74 $34.74 53,680
2023-12-18 $34.50 $34.60 $34.43 $34.60 $34.59 92,988
2023-12-15 $34.65 $34.67 $34.53 $34.53 $34.53 1,579,732
2023-12-14 $34.52 $34.76 $34.52 $34.76 $34.51 105,321
2023-12-13 $34.11 $34.39 $33.95 $34.39 $34.14 57,928
2023-12-12 $33.89 $34.00 $33.80 $34.00 $33.76 79,086
2023-12-11 $34.08 $34.15 $34.03 $34.14 $33.89 104,180
2023-12-08 $33.90 $34.01 $33.78 $33.93 $33.69 1,378,736
2023-12-07 $34.12 $34.12 $34.02 $34.10 $33.85 86,230
2023-12-06 $34.08 $34.13 $33.97 $33.99 $33.75 1,238,917
2023-12-05 $33.76 $33.91 $33.74 $33.91 $33.67 60,377
2023-12-04 $33.52 $33.68 $33.50 $33.51 $33.27 56,740
2023-12-01 $33.06 $33.30 $33.05 $33.30 $33.30 46,544
2023-11-30 $32.97 $33.03 $32.85 $33.03 $33.03 66,737
2023-11-29 $32.80 $32.86 $32.71 $32.75 $32.75 82,408
2023-11-28 $32.54 $32.68 $32.54 $32.65 $32.65 26,634
2023-11-27 $32.37 $32.37 $32.31 $32.34 $32.34 18,918
2023-11-24 $32.29 $32.38 $32.29 $32.38 $32.38 25,688
2023-11-22 $32.37 $32.40 $32.33 $32.38 $32.38 73,002
2023-11-21 $32.32 $32.34 $32.26 $32.26 $32.26 59,392
2023-11-20 $32.16 $32.26 $32.13 $32.26 $32.26 57,368
2023-11-17 $32.26 $32.32 $32.24 $32.26 $32.26 103,664
2023-11-16 $32.21 $32.28 $32.15 $32.20 $32.20 119,904
2023-11-15 $32.26 $32.26 $32.17 $32.20 $32.20 32,994
2023-11-14 $32.12 $32.36 $32.10 $32.36 $32.36 27,011
2023-11-13 $31.78 $31.86 $31.71 $31.83 $31.83 31,246
2023-11-10 $31.67 $31.83 $31.65 $31.82 $31.82 21,580
2023-11-09 $31.68 $31.75 $31.50 $31.52 $31.52 29,980
2023-11-08 $31.63 $31.80 $31.63 $31.74 $31.74 1,095,326
2023-11-07 $31.49 $31.58 $31.46 $31.58 $31.58 40,933
2023-11-06 $31.54 $31.61 $31.50 $31.52 $31.52 209,816
2023-11-03 $31.35 $31.59 $31.35 $31.54 $31.54 45,020
2023-11-02 $31.20 $31.32 $31.19 $31.31 $31.31 25,080
2023-11-01 $30.81 $31.03 $30.77 $30.99 $30.99 123,402
2023-10-31 $30.85 $30.92 $30.73 $30.88 $30.88 25,558
2023-10-30 $30.87 $30.98 $30.81 $30.92 $30.92 71,801
2023-10-27 $30.70 $30.87 $30.63 $30.65 $30.65 17,185
2023-10-26 $30.51 $30.55 $30.41 $30.44 $30.44 56,268
2023-10-25 $30.82 $30.88 $30.70 $30.81 $30.81 37,271
2023-10-24 $31.23 $31.27 $31.09 $31.13 $31.13 456,127
2023-10-23 $31.20 $31.20 $31.01 $31.11 $31.11 51,535
2023-10-20 $31.56 $31.60 $31.44 $31.45 $31.45 95,939
2023-10-19 $31.80 $31.90 $31.74 $31.75 $31.75 42,355
2023-10-18 $31.81 $31.82 $31.59 $31.59 $31.59 51,049
2023-10-17 $31.91 $32.06 $31.91 $32.02 $32.02 35,608
2023-10-16 $31.91 $32.09 $31.90 $32.05 $32.05 26,995
2023-10-13 $31.84 $31.89 $31.75 $31.75 $31.75 18,461
2023-10-12 $31.90 $31.90 $31.65 $31.67 $31.67 24,096
2023-10-11 $32.02 $32.06 $31.90 $31.93 $31.93 42,231
2023-10-10 $31.81 $32.02 $31.81 $31.89 $31.89 1,366,445
2023-10-09 $31.42 $31.60 $31.37 $31.59 $31.59 50,892
2023-10-06 $31.66 $32.00 $31.66 $31.98 $31.98 56,385
2023-10-05 $31.63 $31.71 $31.53 $31.68 $31.68 89,335
2023-10-04 $31.48 $31.51 $31.34 $31.48 $31.48 41,436
2023-10-03 $31.63 $31.66 $31.50 $31.53 $31.53 35,532
2023-10-02 $31.65 $31.70 $31.52 $31.61 $31.61 28,780
2023-09-29 $31.90 $31.90 $31.62 $31.66 $31.66 43,146
2023-09-28 $31.60 $31.71 $31.56 $31.69 $31.69 535,029
2023-09-27 $31.96 $31.96 $31.81 $31.89 $31.89 112,346
2023-09-26 $31.78 $31.80 $31.66 $31.67 $31.67 38,055
2023-09-25 $31.82 $31.90 $31.75 $31.90 $31.90 41,079
2023-09-22 $31.91 $31.91 $31.76 $31.76 $31.76 28,962
2023-09-21 $31.82 $31.83 $31.75 $31.76 $31.76 46,584
2023-09-20 $32.16 $32.22 $32.00 $32.00 $32.00 41,005
2023-09-19 $32.18 $32.19 $32.03 $32.14 $32.14 49,818
2023-09-18 $32.19 $32.26 $32.11 $32.23 $32.23 33,211
2023-09-15 $32.37 $32.41 $32.26 $32.27 $32.27 25,011
2023-09-14 $32.39 $32.45 $32.33 $32.37 $32.37 86,171
2023-09-13 $32.30 $32.32 $32.21 $32.27 $32.27 33,394
2023-09-12 $32.22 $32.25 $32.15 $32.20 $32.20 61,508
2023-09-11 $32.57 $32.61 $32.47 $32.61 $32.61 129,907
2023-09-08 $32.13 $32.30 $32.13 $32.30 $32.30 57,692
2023-09-07 $31.83 $31.94 $31.83 $31.92 $31.92 23,904
2023-09-06 $31.65 $31.88 $31.61 $31.74 $31.74 44,249
2023-09-05 $31.88 $31.93 $31.77 $31.84 $31.84 47,217
2023-09-01 $31.70 $31.72 $31.51 $31.64 $31.64 70,310
2023-08-31 $31.48 $31.48 $31.33 $31.40 $31.40 63,877
2023-08-30 $31.56 $31.63 $31.48 $31.48 $31.48 350,856
2023-08-29 $31.38 $31.62 $31.38 $31.57 $31.57 280,477
2023-08-28 $31.40 $31.45 $31.34 $31.36 $31.36 168,078
2023-08-25 $31.23 $31.30 $31.12 $31.27 $31.27 44,281
2023-08-24 $31.45 $31.45 $31.29 $31.29 $31.29 41,633
2023-08-23 $31.40 $31.64 $31.40 $31.61 $31.61 33,157
2023-08-22 $31.26 $31.28 $31.14 $31.14 $31.14 17,427
2023-08-21 $31.13 $31.20 $31.06 $31.18 $31.18 47,227
2023-08-18 $30.91 $31.07 $30.89 $30.96 $30.96 31,190
2023-08-17 $31.11 $31.11 $30.90 $30.90 $30.90 25,890
2023-08-16 $31.02 $31.16 $30.99 $30.99 $30.99 28,826
2023-08-15 $31.00 $31.02 $30.86 $30.87 $30.87 26,450
2023-08-14 $31.01 $31.05 $30.92 $31.04 $31.04 22,229
2023-08-11 $31.26 $31.26 $31.08 $31.15 $31.15 33,265
2023-08-10 $31.33 $31.51 $31.25 $31.28 $31.28 26,939
2023-08-09 $31.39 $31.39 $31.25 $31.32 $31.32 25,473
2023-08-08 $31.26 $31.26 $31.13 $31.25 $31.25 27,712
2023-08-07 $31.45 $31.45 $31.37 $31.42 $31.42 69,122
2023-08-04 $31.34 $31.43 $31.23 $31.35 $31.35 56,709
2023-08-03 $31.02 $31.11 $31.00 $31.00 $31.00 42,319
2023-08-02 $31.42 $31.42 $30.96 $31.02 $31.02 59,560
2023-08-01 $31.67 $31.70 $31.58 $31.64 $31.64 605,733
2023-07-31 $31.71 $31.85 $31.61 $31.76 $31.76 112,244
2023-07-28 $31.57 $31.65 $31.50 $31.58 $31.58 65,635
2023-07-27 $31.64 $31.67 $31.33 $31.35 $31.35 53,752
2023-07-26 $31.59 $31.74 $31.59 $31.69 $31.69 63,738
2023-07-25 $31.56 $31.65 $31.54 $31.56 $31.56 35,436
2023-07-24 $31.41 $31.57 $31.41 $31.55 $31.55 35,037
2023-07-21 $31.49 $31.50 $31.40 $31.42 $31.42 30,092
2023-07-20 $31.63 $31.63 $31.45 $31.53 $31.53 69,200
2023-07-19 $31.63 $31.68 $31.58 $31.60 $31.60 40,528
2023-07-18 $31.53 $31.55 $31.46 $31.54 $31.54 40,072
2023-07-17 $31.46 $31.61 $31.40 $31.53 $31.53 1,726,877
2023-07-14 $31.33 $31.39 $31.27 $31.39 $31.39 28,857
2023-07-13 $31.14 $31.26 $31.10 $31.20 $31.20 271,599
2023-07-12 $31.23 $31.36 $31.20 $31.35 $31.35 83,119
2023-07-11 $31.05 $31.12 $31.00 $31.11 $31.11 41,589
2023-07-10 $30.73 $30.89 $30.72 $30.87 $30.87 59,661
2023-07-07 $30.78 $30.87 $30.73 $30.73 $30.73 46,679
2023-07-06 $30.90 $30.90 $30.69 $30.79 $30.79 54,609
2023-07-05 $31.02 $31.11 $30.91 $30.94 $30.94 54,843
2023-07-03 $30.98 $31.06 $30.98 $31.02 $31.02 39,882
2023-06-30 $30.83 $30.97 $30.83 $30.89 $30.89 46,574
2023-06-29 $30.58 $30.66 $30.52 $30.66 $30.66 51,822
2023-06-28 $30.53 $30.68 $30.53 $30.68 $30.68 152,104
2023-06-27 $30.35 $30.40 $30.30 $30.39 $30.39 65,356
2023-06-26 $30.17 $30.25 $30.15 $30.16 $30.16 32,919
2023-06-23 $30.11 $30.11 $29.98 $30.09 $30.09 49,924
2023-06-22 $30.33 $30.39 $30.31 $30.36 $30.36 26,697
2023-06-21 $30.44 $30.51 $30.40 $30.48 $30.48 28,257
2023-06-20 $30.36 $30.48 $30.34 $30.45 $30.45 1,527,967
2023-06-16 $30.52 $30.52 $30.40 $30.44 $30.44 35,470
2023-06-15 $30.19 $30.37 $30.19 $30.34 $30.34 21,197
2023-06-14 $30.19 $30.27 $30.06 $30.18 $30.18 11,416
2023-06-13 $30.06 $30.12 $30.03 $30.10 $30.10 15,423
2023-06-12 $29.75 $29.83 $29.72 $29.82 $29.82 14,764
2023-06-09 $29.63 $29.76 $29.63 $29.65 $29.65 12,410
2023-06-08 $29.67 $29.73 $29.67 $29.73 $29.73 7,805
2023-06-07 $29.87 $29.99 $29.77 $29.82 $29.82 31,880
2023-06-06 $29.57 $29.67 $29.56 $29.67 $29.67 7,150
2023-06-05 $29.61 $29.62 $29.54 $29.60 $29.60 24,398
2023-06-02 $29.62 $29.75 $29.62 $29.75 $29.75 18,348
2023-06-01 $29.38 $29.57 $29.38 $29.57 $29.57 7,418
2023-05-31 $29.32 $29.32 $29.20 $29.26 $29.26 27,632
2023-05-30 $29.43 $29.43 $29.29 $29.36 $29.36 13,453
2023-05-26 $29.28 $29.50 $29.28 $29.41 $29.41 12,692
2023-05-25 $29.07 $29.07 $28.93 $29.04 $29.04 24,938
2023-05-24 $28.94 $28.94 $28.84 $28.85 $28.85 10,955
2023-05-23 $28.95 $28.96 $28.81 $28.81 $28.81 25,142
2023-05-22 $28.90 $29.04 $28.89 $28.90 $28.90 1,921,680
2023-05-19 $28.65 $28.72 $28.60 $28.61 $28.61 10,032
2023-05-18 $28.64 $28.67 $28.57 $28.67 $28.67 5,622
2023-05-17 $28.90 $28.95 $28.85 $28.94 $28.94 9,471
2023-05-16 $29.01 $29.04 $28.94 $28.96 $28.96 8,814
2023-05-15 $29.08 $29.18 $29.01 $29.18 $29.18 24,769
2023-05-12 $29.00 $29.02 $28.90 $28.94 $28.94 3,535
2023-05-11 $29.09 $29.11 $28.95 $29.10 $29.10 1,233,653
2023-05-10 $29.14 $29.21 $29.05 $29.17 $29.17 9,180
2023-05-09 $28.95 $29.04 $28.95 $29.02 $29.02 4,338
2023-05-08 $29.07 $29.16 $29.06 $29.12 $29.12 11,519
2023-05-05 $28.84 $29.00 $28.84 $28.96 $28.96 13,195
2023-05-04 $28.88 $28.95 $28.86 $28.91 $28.91 9,463
2023-05-03 $28.76 $28.82 $28.68 $28.68 $28.68 9,425
2023-05-02 $28.84 $28.84 $28.70 $28.79 $28.79 7,502
2023-05-01 $28.86 $28.90 $28.79 $28.84 $28.84 8,868
2023-04-28 $28.71 $28.84 $28.71 $28.83 $28.83 3,510
2023-04-27 $28.45 $28.62 $28.45 $28.56 $28.56 24,247
2023-04-26 $28.30 $28.33 $28.23 $28.27 $28.27 7,752
2023-04-25 $28.18 $28.19 $28.07 $28.09 $28.09 8,650
2023-04-24 $28.16 $28.20 $28.12 $28.20 $28.20 10,659
2023-04-21 $27.99 $28.06 $27.98 $28.04 $28.04 15,648
2023-04-20 $27.97 $28.11 $27.97 $28.03 $28.03 12,189
2023-04-19 $28.00 $28.05 $27.99 $28.01 $28.01 19,401
2023-04-18 $28.12 $28.17 $28.04 $28.08 $28.08 38,885
2023-04-17 $28.08 $28.13 $28.08 $28.13 $28.13 13,209
2023-04-14 $28.29 $28.35 $28.16 $28.23 $28.23 15,464
2023-04-13 $28.37 $28.37 $28.28 $28.31 $28.31 11,283
2023-04-12 $28.37 $28.37 $28.18 $28.21 $28.21 8,617
2023-04-11 $28.15 $28.22 $28.15 $28.19 $28.19 10,933
2023-04-10 $28.04 $28.13 $27.98 $28.13 $28.13 9,677
2023-04-06 $28.00 $28.14 $28.00 $28.04 $28.04 5,858
2023-04-05 $27.98 $27.98 $27.84 $27.90 $27.90 6,107
2023-04-04 $27.86 $27.86 $27.78 $27.82 $27.82 3,132
2023-04-03 $27.67 $27.80 $27.65 $27.78 $27.78 4,636
2023-03-31 $27.66 $27.71 $27.61 $27.71 $27.71 6,227
2023-03-30 $27.43 $27.45 $27.37 $27.43 $27.43 7,571
2023-03-29 $27.07 $27.27 $27.07 $27.25 $27.25 7,705
2023-03-28 $27.02 $27.06 $27.00 $27.01 $27.01 4,668
2023-03-27 $27.14 $27.22 $27.05 $27.22 $27.22 6,367
2023-03-24 $27.13 $27.22 $27.05 $27.21 $27.21 11,156
2023-03-23 $27.40 $27.56 $27.27 $27.27 $27.27 11,387
2023-03-22 $27.37 $27.50 $27.25 $27.25 $27.25 6,198
2023-03-21 $27.27 $27.33 $27.17 $27.23 $27.23 7,800
2023-03-20 $27.12 $27.25 $27.09 $27.20 $27.20 19,393
2023-03-17 $27.27 $27.27 $27.11 $27.14 $27.14 9,283
2023-03-16 $27.03 $27.39 $27.03 $27.31 $27.31 18,519
2023-03-15 $27.06 $27.06 $26.82 $26.88 $26.88 30,009
2023-03-14 $27.35 $27.52 $27.35 $27.46 $27.46 12,116
2023-03-13 $27.46 $27.62 $27.41 $27.42 $27.42 11,689
2023-03-10 $27.89 $27.98 $27.73 $27.73 $27.73 7,376
2023-03-09 $28.14 $28.15 $27.95 $27.95 $27.95 8,131
2023-03-08 $28.31 $28.40 $28.27 $28.27 $28.27 7,421
2023-03-07 $28.35 $28.35 $28.11 $28.13 $28.13 3,524
2023-03-06 $28.35 $28.45 $28.27 $28.27 $28.27 7,562
2023-03-03 $28.18 $28.29 $28.13 $28.26 $28.26 7,387
2023-03-02 $27.60 $27.76 $27.60 $27.74 $27.74 8,766
2023-03-01 $27.67 $27.73 $27.62 $27.68 $27.68 5,949
2023-02-28 $27.40 $27.46 $27.39 $27.39 $27.39 5,565
2023-02-27 $27.49 $27.53 $27.42 $27.43 $27.43 6,377
2023-02-24 $27.45 $27.49 $27.41 $27.47 $27.47 6,724
2023-02-23 $27.72 $27.76 $27.62 $27.76 $27.76 3,483
2023-02-22 $27.75 $27.78 $27.64 $27.64 $27.64 10,027
2023-02-21 $28.03 $28.10 $27.99 $28.00 $28.00 25,126
2023-02-17 $28.19 $28.26 $28.14 $28.20 $28.20 4,619
2023-02-16 $28.21 $28.43 $28.21 $28.28 $28.28 10,657
2023-02-15 $28.17 $28.30 $28.17 $28.26 $28.26 14,891
2023-02-14 $27.96 $28.17 $27.86 $28.08 $28.08 1,295,061
2023-02-13 $28.04 $28.12 $27.96 $28.09 $28.09 7,647
2023-02-10 $28.42 $28.42 $28.22 $28.33 $28.33 5,718
2023-02-09 $28.42 $28.43 $28.20 $28.26 $28.26 6,892
2023-02-08 $28.34 $28.37 $28.17 $28.30 $28.30 24,321
2023-02-07 $27.98 $28.06 $27.82 $28.00 $28.00 13,774
2023-02-06 $28.00 $28.10 $27.98 $28.09 $28.09 13,787
2023-02-03 $28.16 $28.30 $28.06 $28.10 $28.10 22,571
2023-02-02 $28.16 $28.20 $28.06 $28.20 $28.20 15,605
2023-02-01 $28.45 $28.46 $28.07 $28.18 $28.18 26,037
2023-01-31 $28.66 $28.81 $28.51 $28.81 $28.81 11,804
2023-01-30 $28.63 $28.71 $28.60 $28.65 $28.65 27,408
2023-01-27 $28.74 $28.74 $28.63 $28.70 $28.70 25,935
2023-01-26 $29.31 $29.38 $29.23 $29.36 $29.36 24,859
2023-01-25 $29.12 $29.21 $29.03 $29.18 $29.18 7,462
2023-01-24 $29.49 $29.56 $29.40 $29.41 $29.41 13,495
2023-01-23 $29.61 $29.78 $29.60 $29.72 $29.72 13,424
2023-01-20 $29.61 $29.75 $29.60 $29.75 $29.75 14,853
2023-01-19 $29.68 $29.78 $29.65 $29.67 $29.67 16,906
2023-01-18 $29.87 $29.89 $29.63 $29.66 $29.66 10,009
2023-01-17 $29.66 $29.72 $29.63 $29.68 $29.68 22,935
2023-01-13 $29.46 $29.71 $29.46 $29.71 $29.71 8,646
2023-01-12 $29.50 $29.70 $29.45 $29.64 $29.64 26,330
2023-01-11 $29.32 $29.53 $29.32 $29.52 $29.52 4,857
2023-01-10 $29.41 $29.50 $29.38 $29.48 $29.48 15,543
2023-01-09 $29.51 $29.66 $29.39 $29.39 $29.39 14,031
2023-01-06 $29.04 $29.33 $29.00 $29.33 $29.33 8,156
2023-01-05 $29.06 $29.11 $29.03 $29.05 $29.05 18,444
2023-01-04 $29.09 $29.14 $28.97 $29.10 $29.10 47,183
2023-01-03 $29.25 $29.37 $29.18 $29.27 $29.27 24,767
2022-12-30 $29.16 $29.24 $29.01 $29.14 $29.14 18,122
2022-12-29 $29.26 $29.39 $29.26 $29.35 $29.35 12,842
2022-12-28 $29.15 $29.19 $29.07 $29.10 $29.10 12,087
2022-12-27 $29.02 $29.13 $29.01 $29.08 $29.08 12,198
2022-12-23 $28.46 $28.57 $28.39 $28.56 $28.56 13,926
2022-12-22 $29.19 $29.19 $28.88 $29.05 $29.05 5,644
2022-12-21 $29.33 $29.43 $29.25 $29.40 $29.40 12,688
2022-12-20 $29.60 $29.74 $29.60 $29.67 $29.67 9,699
2022-12-19 $29.76 $29.81 $29.62 $29.71 $29.71 16,321
2022-12-16 $29.52 $29.53 $29.40 $29.46 $29.46 15,830
2022-12-15 $29.96 $29.96 $29.65 $29.75 $29.54 9,526
2022-12-14 $30.39 $30.44 $30.32 $30.42 $30.20 18,464
2022-12-13 $30.66 $30.66 $30.33 $30.38 $30.16 11,628
2022-12-12 $30.08 $30.14 $30.03 $30.14 $29.92 11,913
2022-12-09 $30.12 $30.27 $30.10 $30.10 $29.88 4,276
2022-12-08 $30.52 $30.56 $30.48 $30.50 $30.29 7,372
2022-12-07 $30.38 $30.45 $30.31 $30.40 $30.19 9,825
2022-12-06 $30.50 $30.50 $30.25 $30.33 $30.33 5,616
2022-12-05 $30.67 $30.68 $30.50 $30.54 $30.54 15,226
2022-12-02 $30.79 $30.98 $30.79 $30.96 $30.96 8,032
2022-12-01 $31.24 $31.24 $31.05 $31.11 $31.11 4,391
2022-11-30 $30.95 $31.03 $30.69 $31.03 $31.03 16,007
2022-11-29 $30.42 $30.52 $30.42 $30.48 $30.48 8,230
2022-11-28 $30.38 $30.54 $30.27 $30.29 $30.29 20,162
2022-11-25 $30.28 $30.37 $30.28 $30.37 $30.37 12,579
2022-11-23 $29.86 $30.05 $29.86 $29.97 $29.97 5,113
2022-11-22 $29.97 $30.06 $29.96 $30.03 $30.03 6,139
2022-11-21 $29.90 $29.95 $29.86 $29.90 $29.90 20,245
2022-11-18 $30.10 $30.11 $29.98 $30.09 $30.09 11,088
2022-11-17 $29.90 $30.15 $29.90 $30.12 $30.12 4,118
2022-11-16 $30.29 $30.34 $30.19 $30.19 $30.19 8,344
2022-11-15 $30.88 $30.88 $30.60 $30.68 $30.68 22,305
2022-11-14 $30.50 $30.73 $30.50 $30.50 $30.50 27,109
2022-11-11 $30.75 $30.96 $30.74 $30.91 $30.91 18,361
2022-11-10 $30.60 $30.99 $30.50 $30.99 $30.99 24,887
2022-11-09 $30.24 $30.27 $30.06 $30.06 $30.06 76,349
2022-11-08 $30.39 $30.56 $30.39 $30.55 $30.55 3,231
2022-11-07 $30.20 $30.30 $30.16 $30.28 $30.28 3,768
2022-11-04 $30.08 $30.24 $29.87 $30.24 $30.24 6,301
2022-11-03 $29.35 $29.60 $29.35 $29.47 $29.47 8,548
2022-11-02 $29.58 $29.69 $29.22 $29.22 $29.22 24,023
2022-11-01 $29.82 $29.87 $29.66 $29.78 $29.78 32,932
2022-10-31 $29.41 $29.58 $29.37 $29.53 $29.53 14,132
2022-10-28 $29.30 $29.55 $29.30 $29.53 $29.53 7,522
2022-10-27 $29.34 $29.52 $29.25 $29.25 $29.25 12,283
2022-10-26 $29.43 $29.69 $29.43 $29.50 $29.50 12,756
2022-10-25 $29.06 $29.35 $29.06 $29.35 $29.35 32,268
2022-10-24 $29.00 $29.23 $28.97 $29.21 $29.21 14,797
2022-10-21 $28.82 $29.20 $28.82 $29.20 $29.20 10,040
2022-10-20 $28.92 $29.20 $28.84 $28.87 $28.87 6,383
2022-10-19 $28.50 $28.66 $28.50 $28.56 $28.56 4,470
2022-10-18 $29.10 $29.14 $28.85 $28.85 $28.85 11,379
2022-10-17 $28.77 $28.94 $28.77 $28.86 $28.86 18,218
2022-10-14 $28.68 $28.68 $28.30 $28.30 $28.30 3,952
2022-10-13 $27.94 $28.77 $27.94 $28.72 $28.72 9,726
2022-10-12 $28.48 $28.48 $28.42 $28.48 $28.48 2,231
2022-10-11 $28.38 $28.57 $28.32 $28.36 $28.36 8,774
2022-10-10 $28.78 $28.80 $28.62 $28.70 $28.70 10,350
2022-10-07 $28.61 $28.62 $28.38 $28.41 $28.41 5,634
2022-10-06 $28.95 $29.03 $28.90 $28.91 $28.91 2,777
2022-10-05 $29.12 $29.28 $29.00 $29.19 $29.19 16,162
2022-10-04 $29.17 $29.39 $29.17 $29.28 $29.28 6,069
2022-10-03 $28.57 $28.77 $28.46 $28.71 $28.71 8,565
2022-09-30 $28.84 $28.86 $28.59 $28.59 $28.59 3,405
2022-09-29 $28.46 $28.46 $28.22 $28.36 $28.36 13,375
2022-09-28 $28.58 $28.99 $28.52 $28.96 $28.96 5,840
2022-09-27 $28.69 $28.77 $28.41 $28.48 $28.48 79,651
2022-09-26 $28.62 $28.76 $28.51 $28.57 $28.57 15,681
2022-09-23 $29.30 $29.30 $29.02 $29.11 $29.11 5,523
2022-09-22 $29.91 $29.93 $29.68 $29.75 $29.75 25,274
2022-09-21 $30.21 $30.32 $30.04 $30.07 $30.07 2,975
2022-09-20 $30.43 $30.49 $30.31 $30.40 $30.40 13,392
2022-09-19 $30.26 $30.47 $30.26 $30.47 $30.47 8,097
2022-09-16 $30.11 $30.18 $30.00 $30.15 $30.15 10,882
2022-09-15 $30.68 $30.77 $30.55 $30.57 $30.57 15,640
2022-09-14 $30.92 $30.92 $30.74 $30.80 $30.80 11,275
2022-09-13 $30.68 $30.75 $30.46 $30.47 $30.47 8,317
2022-09-12 $30.99 $31.20 $30.99 $31.19 $31.19 8,661
2022-09-09 $30.62 $30.68 $30.59 $30.68 $30.68 10,245
2022-09-08 $30.51 $30.69 $30.43 $30.69 $30.69 12,034
2022-09-07 $30.32 $30.60 $30.32 $30.60 $30.60 5,951
2022-09-06 $30.24 $30.30 $30.09 $30.09 $30.09 8,009
2022-09-02 $30.33 $30.35 $30.05 $30.06 $30.06 10,591
2022-09-01 $30.21 $30.28 $30.12 $30.28 $30.28 7,910
2022-08-31 $30.11 $30.21 $30.08 $30.08 $30.08 4,802
2022-08-30 $30.50 $30.50 $30.18 $30.23 $30.23 5,349
2022-08-29 $29.84 $29.89 $29.80 $29.82 $29.82 3,512
2022-08-26 $30.32 $30.32 $29.79 $29.80 $29.80 7,454
2022-08-25 $30.01 $30.19 $30.01 $30.19 $30.19 6,278
2022-08-24 $30.20 $30.36 $30.20 $30.35 $30.35 5,603
2022-08-23 $30.14 $30.18 $30.12 $30.12 $30.12 5,038
2022-08-22 $29.92 $29.92 $29.79 $29.80 $29.80 5,046
2022-08-19 $30.33 $30.33 $30.20 $30.22 $30.22 1,650
2022-08-18 $30.71 $30.72 $30.64 $30.69 $30.69 3,433
2022-08-17 $30.80 $30.85 $30.80 $30.83 $30.83 6,546
2022-08-16 $30.69 $30.83 $30.69 $30.83 $30.83 5,308
2022-08-15 $30.48 $30.56 $30.46 $30.51 $30.51 5,211
2022-08-12 $30.39 $30.51 $30.34 $30.51 $30.51 2,055
2022-08-11 $30.35 $30.51 $30.22 $30.27 $30.27 9,091
2022-08-10 $30.41 $30.51 $30.38 $30.51 $30.51 7,196
2022-08-09 $30.03 $30.08 $30.01 $30.01 $30.01 2,965
2022-08-08 $30.18 $30.27 $30.06 $30.10 $30.10 9,947
2022-08-05 $29.86 $29.98 $29.85 $29.91 $29.91 3,263
2022-08-04 $30.04 $30.15 $30.04 $30.15 $30.15 3,009
2022-08-03 $30.06 $30.23 $30.05 $30.22 $30.22 6,139
2022-08-02 $30.24 $30.38 $30.22 $30.28 $30.28 10,326
2022-08-01 $29.89 $30.14 $29.89 $30.03 $30.03 11,523
2022-07-29 $29.55 $29.72 $29.51 $29.71 $29.71 8,933
2022-07-28 $29.06 $29.30 $29.04 $29.29 $29.29 8,174
2022-07-27 $28.53 $28.83 $28.53 $28.80 $28.80 11,423
2022-07-26 $28.29 $28.29 $28.13 $28.18 $28.18 2,580
2022-07-25 $28.52 $28.60 $28.50 $28.60 $28.60 3,282
2022-07-22 $28.68 $28.73 $28.54 $28.59 $28.59 4,358
2022-07-21 $28.74 $28.80 $28.68 $28.77 $28.77 14,435
2022-07-20 $28.26 $28.35 $28.20 $28.33 $28.33 12,246
2022-07-19 $28.24 $28.38 $28.24 $28.37 $28.37 3,211
2022-07-18 $28.04 $28.11 $27.83 $27.83 $27.83 11,448
2022-07-15 $27.98 $28.03 $27.97 $28.03 $28.03 2,400
2022-07-14 $27.40 $27.63 $27.31 $27.63 $27.63 5,138
2022-07-13 $27.41 $27.66 $27.39 $27.57 $27.57 10,188
2022-07-12 $27.82 $28.02 $27.82 $27.88 $27.88 3,237
2022-07-11 $27.97 $28.05 $27.90 $27.96 $27.96 2,883
2022-07-08 $27.94 $28.11 $27.75 $27.98 $27.98 7,501
2022-07-07 $28.00 $28.17 $28.00 $28.08 $28.08 5,450
2022-07-06 $27.85 $28.07 $27.82 $27.97 $27.97 8,229
2022-07-05 $27.18 $27.54 $27.17 $27.54 $27.54 7,136
2022-07-01 $27.41 $27.53 $27.31 $27.53 $27.53 3,400
2022-06-30 $27.27 $27.46 $27.20 $27.43 $27.43 7,646
2022-06-29 $27.53 $27.53 $27.48 $27.48 $27.48 1,058
2022-06-28 $27.58 $27.59 $27.30 $27.30 $27.30 4,179
2022-06-27 $27.65 $27.66 $27.59 $27.62 $27.62 4,502
2022-06-24 $27.51 $27.83 $27.51 $27.83 $27.83 2,156
2022-06-23 $27.29 $27.41 $27.26 $27.41 $27.41 6,321
2022-06-22 $27.01 $27.25 $27.01 $27.13 $27.13 7,799
2022-06-21 $27.45 $27.62 $27.45 $27.56 $27.56 7,392
2022-06-17 $26.94 $27.11 $26.88 $27.06 $27.06 9,313
2022-06-16 $27.16 $27.21 $27.00 $27.14 $27.14 7,676
2022-06-15 $27.73 $27.93 $27.65 $27.93 $27.93 8,130
2022-06-14 $27.69 $27.74 $27.63 $27.69 $27.69 10,283
2022-06-13 $27.67 $27.74 $27.50 $27.55 $27.55 16,140
2022-06-10 $28.20 $28.23 $28.04 $28.06 $28.06 10,059
2022-06-09 $28.67 $28.67 $28.39 $28.42 $28.42 6,298
2022-06-08 $28.76 $28.78 $28.60 $28.60 $28.60 3,357
2022-06-07 $28.68 $28.90 $28.68 $28.90 $28.90 4,045
2022-06-06 $29.04 $29.06 $28.77 $28.84 $28.84 13,342
2022-06-03 $29.06 $29.06 $28.81 $28.85 $28.85 4,991
2022-06-02 $29.23 $29.63 $29.23 $29.63 $29.63 2,742
2022-06-01 $29.10 $29.13 $28.79 $28.87 $28.87 9,362
2022-05-31 $29.25 $29.25 $28.95 $28.96 $28.96 16,781
2022-05-27 $28.66 $28.82 $28.66 $28.82 $28.82 7,835
2022-05-26 $28.39 $28.65 $28.39 $28.59 $28.59 12,189
2022-05-25 $28.06 $28.40 $28.06 $28.36 $28.36 12,081
2022-05-24 $28.47 $28.57 $28.31 $28.57 $28.57 7,396
2022-05-23 $28.63 $28.83 $28.63 $28.80 $28.80 14,598
2022-05-20 $28.75 $28.79 $28.25 $28.64 $28.64 38,377
2022-05-19 $28.23 $28.53 $28.23 $28.41 $28.41 36,592
2022-05-18 $28.74 $28.83 $28.25 $28.25 $28.25 14,390
2022-05-17 $28.92 $28.98 $28.76 $28.92 $28.92 32,044
2022-05-16 $28.20 $28.25 $28.12 $28.20 $28.20 7,503
2022-05-13 $27.98 $28.30 $27.72 $28.30 $28.30 141,472
2022-05-12 $28.07 $28.30 $27.94 $28.13 $28.13 15,145
2022-05-11 $28.55 $28.70 $28.21 $28.21 $28.21 6,246
2022-05-10 $28.96 $28.97 $28.42 $28.51 $28.51 59,117
2022-05-09 $29.07 $29.18 $28.97 $28.97 $28.97 21,411
2022-05-06 $29.46 $29.56 $29.29 $29.48 $29.48 11,048
2022-05-05 $30.24 $30.33 $29.71 $29.86 $29.86 35,232
2022-05-04 $30.26 $30.80 $30.13 $30.76 $30.76 10,547
2022-05-03 $30.71 $30.79 $30.64 $30.79 $30.79 5,044
2022-05-02 $30.65 $30.79 $30.60 $30.78 $30.78 11,661
2022-04-29 $30.95 $31.01 $30.55 $30.56 $30.56 8,483
2022-04-28 $31.09 $31.24 $30.95 $31.21 $31.21 6,550
2022-04-27 $30.85 $30.91 $30.68 $30.82 $30.82 11,309
2022-04-26 $31.05 $31.10 $30.75 $30.75 $30.75 11,390
2022-04-25 $30.76 $30.86 $30.65 $30.86 $30.86 7,143
2022-04-22 $31.24 $31.24 $30.91 $30.91 $30.91 19,553
2022-04-21 $31.72 $31.72 $31.32 $31.32 $31.32 4,565
2022-04-20 $31.24 $31.38 $31.18 $31.33 $31.33 25,709
2022-04-19 $30.70 $30.89 $30.48 $30.89 $30.89 16,366
2022-04-18 $31.24 $31.31 $31.17 $31.19 $31.19 26,536
2022-04-14 $31.44 $31.44 $31.27 $31.27 $31.27 5,400
2022-04-13 $31.48 $31.53 $31.31 $31.53 $31.53 5,440
2022-04-12 $31.79 $31.80 $31.51 $31.51 $31.51 11,058
2022-04-11 $32.16 $32.16 $31.86 $31.92 $31.92 8,351
2022-04-08 $32.10 $32.25 $32.09 $32.13 $32.13 13,534
2022-04-07 $31.75 $31.98 $31.75 $31.88 $31.88 15,146
2022-04-06 $32.11 $32.24 $31.78 $31.93 $31.93 13,455
2022-04-05 $32.48 $32.51 $32.19 $32.21 $32.21 11,248
2022-04-04 $32.33 $32.56 $32.33 $32.52 $32.52 10,037
2022-04-01 $31.66 $31.75 $31.56 $31.74 $31.74 16,075
2022-03-31 $31.40 $31.40 $31.16 $31.16 $31.16 7,576
2022-03-30 $31.50 $31.55 $31.40 $31.40 $31.40 3,258
2022-03-29 $31.71 $31.80 $31.62 $31.74 $31.74 13,848
2022-03-28 $30.90 $31.18 $30.90 $31.18 $31.18 10,161
2022-03-25 $30.90 $30.97 $30.80 $30.96 $30.96 11,104
2022-03-24 $30.79 $31.07 $30.78 $30.99 $30.99 5,761
2022-03-23 $30.73 $30.73 $30.50 $30.50 $30.50 7,701
2022-03-22 $31.01 $31.18 $30.98 $31.02 $31.02 19,014
2022-03-21 $30.71 $30.77 $30.57 $30.77 $30.77 6,471
2022-03-18 $30.86 $31.35 $30.81 $31.34 $31.34 8,514
2022-03-17 $31.05 $31.14 $30.97 $31.13 $31.13 5,529
2022-03-16 $30.65 $31.08 $30.65 $31.08 $31.08 12,063
2022-03-15 $29.98 $30.33 $29.97 $30.33 $30.33 5,786
2022-03-14 $29.99 $30.29 $29.78 $29.85 $29.85 17,746
2022-03-11 $30.07 $30.07 $29.47 $29.50 $29.50 9,917
2022-03-10 $29.54 $29.82 $29.52 $29.82 $29.82 11,103
2022-03-09 $29.55 $29.98 $29.55 $29.90 $29.90 11,315
2022-03-08 $28.56 $28.91 $28.42 $28.62 $28.62 11,657
2022-03-07 $28.80 $28.80 $28.07 $28.09 $28.09 12,035
2022-03-04 $29.15 $29.15 $28.90 $29.06 $29.06 24,043
2022-03-03 $30.00 $30.00 $29.60 $29.66 $29.66 21,800
2022-03-02 $30.09 $30.42 $30.09 $30.31 $30.31 13,639
2022-03-01 $30.12 $30.29 $29.71 $29.88 $29.88 37,296
2022-02-28 $30.43 $30.69 $30.31 $30.67 $30.67 10,372
2022-02-25 $30.31 $30.87 $30.30 $30.87 $30.87 14,901
2022-02-24 $29.12 $29.80 $28.83 $29.80 $29.80 20,568
2022-02-23 $31.04 $31.04 $30.63 $30.66 $30.66 6,927
2022-02-22 $30.99 $31.13 $30.78 $30.91 $30.91 8,664
2022-02-18 $31.21 $31.39 $31.13 $31.18 $31.18 14,169
2022-02-17 $31.30 $31.32 $31.17 $31.17 $31.17 5,741
2022-02-16 $31.10 $31.48 $31.06 $31.39 $31.39 31,515
2022-02-15 $31.24 $31.38 $31.17 $31.38 $31.38 5,316
2022-02-14 $30.44 $30.47 $30.30 $30.33 $30.33 8,828
2022-02-11 $31.33 $31.33 $30.93 $30.93 $30.93 29,159
2022-02-10 $31.41 $31.73 $31.41 $31.51 $31.51 11,648
2022-02-09 $31.73 $31.90 $31.73 $31.89 $31.89 11,752
2022-02-08 $31.36 $31.52 $31.36 $31.50 $31.50 14,001
2022-02-07 $31.39 $31.49 $31.35 $31.43 $31.43 16,727
2022-02-04 $31.64 $31.79 $31.57 $31.72 $31.72 4,333
2022-02-03 $31.69 $31.83 $31.62 $31.77 $31.77 13,173
2022-02-02 $32.22 $32.29 $32.15 $32.27 $32.27 2,104
2022-02-01 $31.95 $32.03 $31.85 $32.03 $32.03 7,196
2022-01-31 $31.63 $31.93 $31.63 $31.93 $31.93 24,723
2022-01-28 $31.08 $31.30 $30.98 $31.16 $31.16 4,083
2022-01-27 $30.90 $30.93 $30.66 $30.74 $30.74 12,398
2022-01-26 $31.18 $31.27 $30.94 $30.94 $30.94 9,342
2022-01-25 $31.30 $31.49 $31.22 $31.28 $31.28 9,898
2022-01-24 $30.95 $30.95 $30.37 $30.80 $30.80 44,048
2022-01-21 $32.21 $32.21 $31.87 $31.87 $31.87 42,200
2022-01-20 $32.62 $32.76 $32.37 $32.39 $32.39 6,313
2022-01-19 $32.81 $32.83 $32.62 $32.62 $32.62 19,265
2022-01-18 $32.91 $32.91 $32.75 $32.80 $32.80 14,374
2022-01-14 $33.30 $33.37 $33.21 $33.29 $33.29 24,247
2022-01-13 $33.58 $33.65 $33.49 $33.53 $33.53 13,514
2022-01-12 $33.54 $33.66 $33.52 $33.66 $33.66 24,280
2022-01-11 $33.01 $33.36 $32.99 $33.36 $33.36 9,950
2022-01-10 $32.83 $32.88 $32.73 $32.83 $32.83 14,425
2022-01-07 $32.65 $32.75 $32.52 $32.75 $32.75 4,673
2022-01-06 $32.42 $32.54 $32.35 $32.39 $32.39 17,679
2022-01-05 $32.68 $32.73 $32.35 $32.35 $32.35 9,080
2022-01-04 $32.48 $32.56 $32.45 $32.45 $32.45 8,782
2022-01-03 $32.32 $32.41 $32.15 $32.35 $32.35 16,657
2021-12-31 $32.03 $32.05 $31.89 $31.89 $31.89 15,561
2021-12-30 $31.90 $31.94 $31.79 $31.82 $31.82 5,299
2021-12-29 $31.82 $31.91 $31.75 $31.90 $31.89 4,151
2021-12-28 $31.79 $31.84 $31.76 $31.77 $31.75 4,444
2021-12-27 $31.44 $31.60 $31.44 $31.60 $31.59 3,675
2021-12-23 $31.40 $31.49 $31.31 $31.49 $31.48 7,429
2021-12-22 $31.08 $31.22 $31.08 $31.21 $31.19 5,059
2021-12-21 $30.70 $30.77 $30.67 $30.77 $30.75 5,481
2021-12-20 $30.24 $30.30 $30.10 $30.30 $30.28 22,994
2021-12-17 $30.71 $30.80 $30.63 $30.68 $30.67 7,320
2021-12-16 $31.19 $31.28 $31.13 $31.13 $31.12 4,624
2021-12-15 $30.92 $31.19 $30.86 $31.18 $31.17 5,626
2021-12-14 $31.24 $31.33 $31.15 $31.26 $31.25 3,320
2021-12-13 $31.56 $31.56 $31.33 $31.34 $31.32 11,239
2021-12-10 $32.51 $32.51 $32.43 $32.45 $31.77 1,597
2021-12-09 $32.32 $32.38 $32.32 $32.32 $31.64 1,535
2021-12-08 $32.34 $32.41 $32.33 $32.39 $31.70 3,521
2021-12-07 $31.92 $32.03 $31.92 $32.03 $31.35 8,562
2021-12-06 $31.54 $31.60 $31.51 $31.60 $30.93 5,714
2021-12-03 $31.86 $31.99 $31.86 $31.99 $31.31 7,108
2021-12-02 $32.49 $32.55 $32.46 $32.46 $31.78 1,976
2021-12-01 $32.24 $32.24 $31.86 $31.86 $31.19 11,716
2021-11-30 $31.83 $31.93 $31.72 $31.72 $31.05 6,779
2021-11-29 $31.69 $31.71 $31.52 $31.63 $30.96 8,819
2021-11-26 $31.84 $31.85 $31.46 $31.70 $31.03 14,338
2021-11-24 $32.51 $32.53 $32.46 $32.51 $31.83 8,242
2021-11-23 $32.89 $32.98 $32.86 $32.98 $32.28 16,300
2021-11-22 $32.63 $32.65 $32.49 $32.49 $31.80 14,028
2021-11-19 $33.27 $33.33 $33.14 $33.18 $32.48 8,379
2021-11-18 $33.18 $33.28 $33.12 $33.28 $32.57 8,505
2021-11-17 $33.60 $33.60 $33.48 $33.54 $32.83 162,738
2021-11-16 $33.71 $33.72 $33.61 $33.65 $32.94 15,200
2021-11-15 $34.03 $34.03 $33.97 $33.99 $33.27 6,292
2021-11-12 $34.01 $34.10 $33.96 $34.04 $33.32 11,237
2021-11-11 $33.68 $33.75 $33.61 $33.66 $32.95 16,394
2021-11-10 $33.72 $33.84 $33.54 $33.54 $32.84 6,419
2021-11-09 $33.78 $33.78 $33.65 $33.69 $32.98 8,694
2021-11-08 $33.87 $34.04 $33.87 $34.00 $33.28 7,569
2021-11-05 $33.42 $33.47 $33.39 $33.43 $32.73 3,568
2021-11-04 $33.11 $33.18 $33.11 $33.18 $32.48 2,861
2021-11-03 $33.03 $33.17 $32.99 $33.17 $32.47 9,040
2021-11-02 $33.07 $33.09 $33.01 $33.03 $32.33 6,670
2021-11-01 $32.96 $33.08 $32.87 $33.08 $32.38 11,873
2021-10-29 $32.54 $32.62 $32.50 $32.62 $31.93 10,897
2021-10-28 $32.67 $32.82 $32.67 $32.82 $32.13 8,107
2021-10-27 $33.17 $33.27 $33.09 $33.09 $32.39 12,324
2021-10-26 $33.27 $33.45 $33.14 $33.33 $32.63 6,922
2021-10-25 $32.95 $32.95 $32.73 $32.87 $32.18 19,474
2021-10-22 $33.08 $33.20 $32.94 $33.07 $32.37 10,281
2021-10-21 $33.34 $33.43 $33.30 $33.42 $32.71 7,539
2021-10-20 $33.73 $33.73 $33.63 $33.70 $32.99 13,074
2021-10-19 $33.83 $33.91 $33.62 $33.88 $33.17 48,922
2021-10-18 $34.01 $34.23 $34.01 $34.13 $33.41 16,370
2021-10-15 $33.99 $34.15 $33.99 $34.10 $33.38 7,553
2021-10-14 $33.89 $34.01 $33.85 $33.99 $33.27 7,145
2021-10-13 $33.68 $33.72 $33.56 $33.68 $32.97 46,913
2021-10-12 $33.27 $33.29 $33.21 $33.22 $32.52 4,709
2021-10-11 $33.19 $33.19 $33.09 $33.09 $32.39 10,622
2021-10-08 $33.21 $33.22 $33.13 $33.22 $32.52 2,322
2021-10-07 $33.20 $33.33 $33.20 $33.21 $32.51 3,189
2021-10-06 $32.82 $33.04 $32.78 $33.04 $32.34 1,915
2021-10-05 $33.30 $33.38 $33.27 $33.27 $32.57 5,810
2021-10-04 $33.23 $33.23 $32.83 $32.87 $32.18 6,470
2021-10-01 $32.97 $33.12 $32.88 $33.08 $32.39 3,932
2021-09-30 $32.97 $32.97 $32.74 $32.74 $32.05 2,855
2021-09-29 $32.91 $32.91 $32.86 $32.86 $32.17 1,791
2021-09-28 $32.99 $33.01 $32.82 $32.86 $32.16 9,029
2021-09-27 $33.33 $33.50 $33.29 $33.41 $32.71 5,044
2021-09-24 $33.41 $33.51 $33.40 $33.43 $32.72 4,774
2021-09-23 $33.54 $33.55 $33.52 $33.53 $32.82 1,812
2021-09-22 $33.09 $33.25 $33.09 $33.23 $32.53 5,534
2021-09-21 $32.95 $33.01 $32.90 $32.95 $32.26 7,873
2021-09-20 $32.76 $32.80 $32.56 $32.72 $32.03 10,695
2021-09-17 $33.22 $33.22 $32.98 $33.02 $32.32 3,556
2021-09-16 $33.40 $33.46 $33.29 $33.44 $32.73 139,018
2021-09-15 $33.33 $33.45 $33.29 $33.43 $32.72 4,492
2021-09-14 $33.18 $33.18 $33.01 $33.01 $32.31 1,441
2021-09-13 $32.98 $33.03 $32.98 $33.00 $32.30 3,034
2021-09-10 $33.10 $33.10 $32.99 $32.99 $32.29 2,012
2021-09-09 $33.00 $33.04 $32.98 $33.01 $32.32 5,804
2021-09-08 $32.86 $32.86 $32.70 $32.72 $32.03 4,198
2021-09-07 $33.06 $33.08 $32.95 $33.05 $32.35 5,098
2021-09-03 $33.04 $33.24 $33.04 $33.22 $32.52 4,642
2021-09-02 $32.91 $32.91 $32.86 $32.88 $32.19 8,115
2021-09-01 $32.56 $32.68 $32.55 $32.64 $31.95 4,636
2021-08-31 $32.46 $32.50 $32.46 $32.48 $31.80 4,120
2021-08-30 $32.13 $32.16 $32.12 $32.12 $31.44 4,768
2021-08-27 $31.75 $31.78 $31.71 $31.78 $31.11 4,298
2021-08-26 $31.17 $31.17 $31.06 $31.09 $30.43 3,388
2021-08-25 $31.06 $31.14 $31.06 $31.14 $30.48 1,885
2021-08-24 $31.07 $31.17 $31.07 $31.14 $30.48 2,537
2021-08-23 $30.90 $31.00 $30.90 $30.94 $30.29 7,669
2021-08-20 $30.81 $30.96 $30.81 $30.96 $30.31 797
2021-08-19 $30.70 $30.70 $30.60 $30.60 $29.95 1,077
2021-08-18 $31.00 $31.00 $30.75 $30.81 $30.16 9,720
2021-08-17 $30.96 $31.00 $30.89 $31.00 $30.35 2,306
2021-08-16 $30.99 $31.07 $30.93 $31.07 $30.41 4,451
2021-08-13 $30.86 $30.94 $30.82 $30.94 $30.28 760
2021-08-12 $30.63 $30.67 $30.62 $30.67 $30.02 2,375
2021-08-11 $30.62 $30.63 $30.59 $30.63 $29.98 920
2021-08-10 $30.36 $30.36 $30.28 $30.35 $29.71 2,726
2021-08-09 $30.59 $30.59 $30.47 $30.49 $29.85 9,685
2021-08-06 $30.62 $30.62 $30.57 $30.61 $29.96 2,307
2021-08-05 $30.73 $30.83 $30.73 $30.80 $30.15 788
2021-08-04 $30.70 $30.70 $30.62 $30.63 $29.98 2,634
2021-08-03 $30.55 $30.77 $30.48 $30.77 $30.12 2,842
2021-08-02 $30.21 $30.27 $30.16 $30.16 $29.52 1,180
2021-07-30 $30.06 $30.06 $30.05 $30.05 $29.41 674
2021-07-29 $29.88 $29.92 $29.88 $29.91 $29.28 1,464
2021-07-28 $29.75 $29.77 $29.62 $29.77 $29.15 945
2021-07-27 $29.77 $29.77 $29.59 $29.67 $29.05 2,424
2021-07-26 $29.94 $30.05 $29.94 $30.05 $29.42 1,462
2021-07-23 $29.85 $29.88 $29.77 $29.88 $29.25 4,162
2021-07-22 $29.86 $29.91 $29.86 $29.89 $29.26 7,655
2021-07-21 $29.52 $29.70 $29.52 $29.70 $29.07 4,655
2021-07-20 $29.35 $29.61 $29.35 $29.60 $28.98 2,936
2021-07-19 $29.47 $29.50 $29.34 $29.37 $28.75 2,783
2021-07-16 $29.87 $29.87 $29.62 $29.66 $29.03 2,508
2021-07-15 $29.81 $29.86 $29.81 $29.86 $29.23 844
2021-07-14 $29.86 $29.86 $29.73 $29.79 $29.16 1,958
2021-07-13 $29.71 $29.73 $29.58 $29.58 $28.96 2,845
2021-07-12 $29.65 $29.77 $29.65 $29.71 $29.09 4,119
2021-07-09 $29.64 $29.77 $29.64 $29.72 $29.10 2,216
2021-07-08 $29.42 $29.43 $29.38 $29.40 $28.78 1,717
2021-07-07 $29.50 $29.63 $29.50 $29.59 $28.97 3,939
2021-07-06 $29.61 $29.63 $29.44 $29.52 $28.90 3,502
2021-07-02 $29.79 $29.79 $29.63 $29.78 $29.15 4,603
2021-07-01 $29.53 $29.57 $29.45 $29.57 $28.95 4,493
2021-06-30 $29.58 $29.71 $29.58 $29.69 $29.06 3,102
2021-06-29 $29.72 $29.82 $29.72 $29.82 $29.19 1,948
2021-06-28 $29.83 $29.91 $29.83 $29.91 $29.28 4,040
2021-06-25 $29.85 $29.85 $29.73 $29.78 $29.16 3,177
2021-06-24 $29.72 $29.76 $29.70 $29.71 $29.08 4,680
2021-06-23 $29.73 $29.82 $29.69 $29.69 $29.06 1,516
2021-06-22 $29.69 $29.85 $29.69 $29.85 $29.22 1,941
2021-06-21 $29.66 $29.91 $29.59 $29.91 $29.28 18,918
2021-06-18 $29.50 $29.50 $29.29 $29.29 $28.67 27,174
2021-06-17 $29.77 $29.82 $29.68 $29.68 $29.05 3,181
2021-06-16 $30.16 $30.21 $29.84 $29.90 $29.27 12,070
2021-06-15 $30.27 $30.27 $30.20 $30.21 $29.57 1,318
2021-06-14 $30.32 $30.42 $30.32 $30.33 $29.69 2,297
2021-06-11 $30.31 $30.31 $30.23 $30.27 $29.63 2,548
2021-06-10 $30.32 $30.37 $30.30 $30.33 $29.69 1,893
2021-06-09 $30.09 $30.19 $30.09 $30.15 $29.47 6,833
2021-06-08 $30.26 $30.30 $30.26 $30.30 $29.62 1,624
2021-06-07 $30.35 $30.35 $30.24 $30.34 $29.66 1,804
2021-06-04 $30.22 $30.27 $30.16 $30.25 $29.56 2,603
2021-06-03 $29.96 $30.01 $29.90 $29.95 $29.28 4,065
2021-06-02 $29.98 $30.03 $29.98 $30.00 $29.32 4,148
2021-06-01 $29.80 $29.82 $29.76 $29.82 $29.15 8,463
2021-05-28 $29.50 $29.64 $29.50 $29.55 $28.88 2,727
2021-05-27 $29.48 $29.52 $29.39 $29.47 $28.81 2,423
2021-05-26 $29.27 $29.41 $29.27 $29.40 $28.74 1,864
2021-05-25 $29.11 $29.14 $29.06 $29.07 $28.42 8,214
2021-05-24 $29.00 $29.13 $29.00 $29.10 $28.44 15,311
2021-05-21 $28.98 $28.98 $28.76 $28.76 $28.11 6,060
2021-05-20 $28.72 $28.84 $28.72 $28.84 $28.19 8,498
2021-05-19 $28.57 $28.78 $28.57 $28.75 $28.10 1,180
2021-05-18 $28.71 $28.85 $28.71 $28.74 $28.10 4,006
2021-05-17 $28.40 $28.58 $28.37 $28.47 $27.83 28,629
2021-05-14 $28.21 $28.36 $28.15 $28.31 $27.67 15,716
2021-05-13 $27.95 $28.08 $27.95 $28.03 $27.40 5,691
2021-05-12 $28.10 $28.12 $27.71 $27.71 $27.08 2,822
2021-05-11 $28.10 $28.44 $28.10 $28.40 $27.76 20,664
2021-05-10 $28.41 $28.41 $28.25 $28.25 $27.61 3,931
2021-05-07 $28.30 $28.54 $28.30 $28.45 $27.81 8,402
2021-05-06 $27.94 $28.17 $27.94 $28.15 $27.52 6,285
2021-05-05 $27.79 $27.85 $27.78 $27.78 $27.16 1,845
2021-05-04 $27.34 $27.43 $27.25 $27.43 $26.81 5,731
2021-05-03 $27.71 $27.88 $27.71 $27.72 $27.09 7,764
2021-04-30 $27.62 $27.62 $27.36 $27.37 $26.75 9,018
2021-04-29 $27.72 $27.76 $27.67 $27.76 $27.13 6,162
2021-04-28 $27.72 $27.80 $27.66 $27.71 $27.08 14,221
2021-04-27 $27.32 $27.42 $27.32 $27.38 $26.76 3,001
2021-04-26 $26.97 $27.10 $26.96 $27.08 $26.47 5,076
2021-04-23 $26.76 $26.81 $26.73 $26.76 $26.16 4,127
2021-04-22 $26.80 $26.80 $26.55 $26.55 $25.95 4,474
2021-04-21 $26.18 $26.46 $26.01 $26.46 $25.86 11,755
2021-04-20 $26.65 $26.65 $26.37 $26.47 $25.87 16,212
2021-04-19 $26.98 $26.98 $26.72 $26.79 $26.19 10,726
2021-04-16 $27.40 $27.47 $27.40 $27.40 $26.79 4,914
2021-04-15 $27.19 $27.32 $27.15 $27.30 $26.68 23,943
2021-04-14 $27.20 $27.36 $27.20 $27.25 $26.64 21,974
2021-04-13 $26.85 $26.92 $26.78 $26.90 $26.29 5,658
2021-04-12 $26.96 $26.96 $26.63 $26.67 $26.07 20,738
2021-04-09 $27.74 $27.86 $27.72 $27.80 $27.17 7,454
2021-04-08 $27.92 $27.95 $27.91 $27.92 $27.29 3,097
2021-04-07 $27.75 $27.76 $27.69 $27.73 $27.11 4,074
2021-04-06 $27.95 $28.05 $27.95 $27.99 $27.36 4,716
2021-04-05 $27.90 $27.93 $27.74 $27.92 $27.29 10,049
2021-04-01 $28.14 $28.23 $28.11 $28.12 $27.49 3,375
2021-03-31 $27.87 $28.02 $27.83 $27.99 $27.36 3,781
2021-03-30 $27.81 $27.86 $27.71 $27.86 $27.23 1,335
2021-03-29 $27.89 $27.90 $27.85 $27.90 $27.27 8,711
2021-03-26 $27.70 $28.15 $27.70 $28.15 $27.51 12,549
2021-03-25 $27.33 $27.50 $27.29 $27.50 $26.88 9,083
2021-03-24 $27.84 $27.86 $27.78 $27.78 $27.15 2,896
2021-03-23 $28.24 $28.29 $28.09 $28.09 $27.46 2,572
2021-03-22 $28.16 $28.36 $28.16 $28.22 $27.58 6,447
2021-03-19 $27.90 $28.13 $27.90 $28.12 $27.49 5,857
2021-03-18 $27.51 $27.60 $27.40 $27.40 $26.78 13,934
2021-03-17 $27.94 $28.21 $27.86 $28.21 $27.57 7,899
2021-03-16 $28.49 $28.56 $28.47 $28.54 $27.89 7,128
2021-03-15 $28.23 $28.38 $28.17 $28.37 $27.73 6,884
2021-03-12 $28.44 $28.49 $28.39 $28.49 $27.84 6,799
2021-03-11 $28.94 $29.02 $28.88 $29.01 $28.36 9,679
2021-03-10 $28.62 $28.62 $28.55 $28.62 $27.98 2,533
2021-03-09 $28.44 $28.64 $28.44 $28.56 $27.91 3,802
2021-03-08 $28.31 $28.33 $28.18 $28.18 $27.54 4,463
2021-03-05 $28.33 $28.33 $28.03 $28.26 $27.62 3,602
2021-03-04 $28.70 $28.74 $28.15 $28.15 $27.51 9,232
2021-03-03 $28.47 $28.55 $28.36 $28.36 $27.72 9,966
2021-03-02 $28.05 $28.15 $27.99 $28.08 $27.45 4,202
2021-03-01 $27.58 $27.85 $27.58 $27.80 $27.17 6,046
2021-02-26 $27.07 $27.08 $26.80 $27.08 $26.47 10,767
2021-02-25 $28.24 $28.36 $27.84 $27.85 $27.22 3,639
2021-02-24 $27.89 $28.23 $27.89 $28.22 $27.58 6,038
2021-02-23 $27.71 $27.98 $27.63 $27.94 $27.31 8,279
2021-02-22 $27.60 $27.77 $27.58 $27.58 $26.96 21,513
2021-02-19 $28.18 $28.29 $28.13 $28.17 $27.54 5,044
2021-02-18 $28.29 $28.36 $28.19 $28.30 $27.67 23,915
2021-02-17 $28.19 $28.35 $28.16 $28.35 $27.71 10,581
2021-02-16 $28.28 $28.31 $28.21 $28.24 $27.60 8,798
2021-02-12 $28.20 $28.33 $28.20 $28.28 $27.64 112,950
2021-02-11 $28.32 $28.35 $28.23 $28.29 $27.65 5,084
2021-02-10 $28.13 $28.14 $28.00 $28.04 $27.41 2,663
2021-02-09 $27.90 $28.04 $27.90 $27.98 $27.35 7,510
2021-02-08 $27.97 $28.14 $27.97 $28.08 $27.44 8,818
2021-02-05 $27.62 $27.75 $27.62 $27.72 $27.09 3,167
2021-02-04 $27.66 $27.75 $27.57 $27.74 $27.11 5,356
2021-02-03 $27.55 $27.71 $27.49 $27.62 $27.00 3,652
2021-02-02 $27.25 $27.41 $27.23 $27.41 $26.80 5,586
2021-02-01 $26.72 $26.85 $26.68 $26.84 $26.24 7,563
2021-01-29 $26.04 $26.04 $25.72 $25.77 $25.19 10,640
2021-01-28 $26.40 $26.70 $26.40 $26.65 $26.05 10,835
2021-01-27 $26.33 $26.40 $26.20 $26.25 $25.66 9,416
2021-01-26 $26.69 $26.80 $26.67 $26.80 $26.19 4,534
2021-01-25 $27.00 $27.00 $26.65 $26.75 $26.15 16,364
2021-01-22 $27.16 $27.34 $27.01 $27.29 $26.68 14,512
2021-01-21 $27.56 $27.63 $27.50 $27.62 $26.99 7,087
2021-01-20 $27.60 $27.76 $27.60 $27.74 $27.12 6,080
2021-01-19 $27.30 $27.30 $27.15 $27.15 $26.54 9,219
2021-01-15 $27.07 $27.17 $27.06 $27.10 $26.48 8,760
2021-01-14 $27.56 $27.61 $27.52 $27.52 $26.90 4,285
2021-01-13 $27.41 $27.51 $27.36 $27.42 $26.80 6,996
2021-01-12 $27.31 $27.54 $27.31 $27.51 $26.89 8,566
2021-01-11 $27.02 $27.20 $27.02 $27.13 $26.52 6,631
2021-01-08 $27.12 $27.32 $27.12 $27.28 $26.66 2,636
2021-01-07 $26.67 $26.78 $26.66 $26.74 $26.14 17,803
2021-01-06 $26.58 $26.87 $26.58 $26.73 $26.13 5,886
2021-01-05 $26.57 $26.82 $26.57 $26.80 $26.19 3,975
2021-01-04 $26.65 $26.69 $26.38 $26.39 $25.79 3,211
2020-12-31 $26.16 $26.16 $25.97 $26.10 $25.51 16,809
2020-12-30 $26.04 $26.14 $26.02 $26.06 $25.47 5,464
2020-12-29 $25.83 $25.95 $25.83 $25.90 $25.32 6,889
2020-12-28 $25.79 $25.86 $25.76 $25.81 $25.23 4,697
2020-12-24 $25.50 $25.59 $25.48 $25.57 $25.00 5,040
2020-12-23 $25.27 $25.37 $25.27 $25.35 $24.78 3,149
2020-12-22 $24.91 $24.92 $24.84 $24.88 $24.31 1,608
2020-12-21 $24.61 $24.72 $24.50 $24.67 $24.12 7,742
2020-12-18 $25.57 $25.62 $25.57 $25.59 $25.01 1,519
2020-12-17 $25.49 $25.59 $25.49 $25.57 $24.99 1,996
2020-12-16 $25.40 $25.49 $25.40 $25.46 $24.89 5,116
2020-12-15 $25.24 $25.43 $25.24 $25.42 $24.85 2,527
2020-12-14 $25.26 $25.26 $25.15 $25.15 $24.58 2,937
2020-12-11 $25.12 $25.17 $25.12 $25.15 $24.53 513
2020-12-10 $25.20 $25.22 $25.20 $25.22 $24.59 2,554
2020-12-09 $25.21 $25.21 $25.00 $25.00 $24.38 2,619
2020-12-08 $25.05 $25.19 $25.02 $25.09 $24.47 5,719
2020-12-07 $25.04 $25.13 $25.01 $25.05 $24.43 1,761
2020-12-04 $24.66 $24.81 $24.66 $24.81 $24.19 1,758
2020-12-03 $24.69 $24.75 $24.63 $24.63 $24.01 3,197
2020-12-02 $24.45 $24.54 $24.45 $24.52 $23.91 1,283
2020-12-01 $24.47 $24.56 $24.47 $24.54 $23.94 893
2020-11-30 $23.93 $24.01 $23.74 $23.75 $23.16 6,027
2020-11-27 $24.01 $24.08 $24.01 $24.06 $23.47 3,082
2020-11-25 $23.88 $24.00 $23.88 $23.96 $23.37 4,739
2020-11-24 $24.19 $24.19 $24.17 $24.18 $23.58 764
2020-11-23 $23.91 $23.91 $23.82 $23.83 $23.23 1,742
2020-11-20 $23.76 $23.78 $23.73 $23.73 $23.14 2,966
2020-11-19 $23.62 $23.71 $23.42 $23.71 $23.12 2,636
2020-11-18 $23.83 $23.86 $23.77 $23.77 $23.18 1,481
2020-11-17 $23.67 $23.79 $23.64 $23.73 $23.14 9,811
2020-11-16 $23.75 $23.75 $23.71 $23.73 $23.14 2,546
2020-11-13 $23.42 $23.52 $23.42 $23.51 $22.92 2,529
2020-11-12 $23.28 $23.28 $23.10 $23.12 $22.55 1,168
2020-11-11 $23.36 $23.37 $23.36 $23.37 $22.79 548
2020-11-10 $23.24 $23.32 $23.20 $23.29 $22.71 2,631
2020-11-09 $23.87 $23.87 $23.61 $23.61 $23.03 7,022
2020-11-06 $23.07 $23.17 $23.07 $23.17 $22.59 1,270
2020-11-05 $22.96 $23.05 $22.95 $23.01 $22.43 3,099
2020-11-04 $22.44 $22.72 $22.44 $22.72 $22.16 589
2020-11-03 $22.14 $22.17 $22.14 $22.17 $21.62 1,009
2020-11-02 $21.99 $22.07 $21.94 $22.07 $21.52 1,909
2020-10-30 $22.00 $22.01 $21.96 $22.01 $21.47 1,014
2020-10-29 $21.99 $22.15 $21.99 $22.10 $21.55 1,376
2020-10-28 $22.15 $22.15 $22.00 $22.00 $21.45 2,551
2020-10-27 $22.64 $22.64 $22.55 $22.57 $22.01 1,019
2020-10-26 $22.35 $22.36 $22.28 $22.34 $21.79 2,540
2020-10-23 $22.68 $22.84 $22.68 $22.84 $22.28 394
2020-10-22 $22.70 $22.73 $22.68 $22.73 $22.17 778
2020-10-21 $22.81 $22.83 $22.79 $22.79 $22.23 490
2020-10-20 $22.84 $22.84 $22.81 $22.84 $22.27 1,877
2020-10-19 $22.87 $22.90 $22.63 $22.65 $22.09 37,542
2020-10-16 $22.83 $22.83 $22.73 $22.75 $22.19 2,792
2020-10-15 $22.47 $22.64 $22.47 $22.64 $22.08 2,323
2020-10-14 $23.17 $23.17 $23.03 $23.05 $22.48 957
2020-10-13 $22.93 $22.93 $22.90 $22.92 $22.35 624
2020-10-12 $23.00 $23.11 $23.00 $23.09 $22.52 2,341
2020-10-09 $23.14 $23.22 $23.14 $23.21 $22.64 1,630
2020-10-08 $23.03 $23.05 $23.00 $23.01 $22.44 2,835
2020-10-07 $22.89 $23.00 $22.89 $22.96 $22.39 958
2020-10-06 $22.78 $22.81 $22.67 $22.68 $22.12 977
2020-10-05 $22.67 $22.69 $22.67 $22.69 $22.12 474
2020-10-02 $22.18 $22.39 $22.18 $22.31 $21.75 1,182
2020-10-01 $22.37 $22.50 $22.36 $22.50 $21.94 9,959
2020-09-30 $22.31 $22.31 $22.28 $22.28 $21.72 1,000
2020-09-29 $22.12 $22.12 $22.10 $22.10 $21.55 337
2020-09-28 $22.10 $22.10 $22.00 $22.04 $21.50 3,227
2020-09-25 $21.60 $21.75 $21.60 $21.75 $21.21 6,525
2020-09-24 $21.25 $21.48 $21.25 $21.37 $20.84 38,917
2020-09-23 $21.80 $21.80 $21.61 $21.61 $21.07 8,182
2020-09-22 $21.88 $21.99 $21.85 $21.97 $21.43 7,361
2020-09-21 $22.07 $22.19 $21.93 $22.19 $21.64 8,205
2020-09-18 $22.54 $22.54 $22.42 $22.48 $21.92 1,459
2020-09-17 $22.41 $22.67 $22.41 $22.67 $22.11 2,086
2020-09-16 $22.73 $22.75 $22.66 $22.66 $22.10 755
2020-09-15 $22.59 $22.66 $22.58 $22.58 $22.02 8,781
2020-09-14 $22.45 $22.58 $22.45 $22.55 $22.00 13,199
2020-09-11 $22.42 $22.44 $22.27 $22.27 $21.71 4,009
2020-09-10 $22.48 $22.51 $22.07 $22.15 $21.60 14,444
2020-09-09 $22.10 $22.16 $22.10 $22.15 $21.60 8,813
2020-09-08 $21.72 $21.89 $21.72 $21.74 $21.20 2,164
2020-09-04 $21.90 $22.10 $21.81 $22.02 $21.47 2,226
2020-09-03 $22.38 $22.41 $22.06 $22.17 $21.62 14,652
2020-09-02 $22.34 $22.35 $22.20 $22.35 $21.80 12,343
2020-09-01 $22.25 $22.30 $22.21 $22.27 $21.72 11,331
2020-08-31 $22.10 $22.10 $21.79 $21.83 $21.29 32,371
2020-08-28 $22.72 $22.80 $22.72 $22.78 $22.22 4,782
2020-08-27 $22.41 $22.50 $22.35 $22.44 $21.88 3,665
2020-08-26 $22.31 $22.33 $22.23 $22.33 $21.77 4,928
2020-08-25 $22.08 $22.13 $22.04 $22.13 $21.58 3,884
2020-08-24 $22.08 $22.10 $22.03 $22.09 $21.54 4,441
2020-08-21 $21.80 $21.88 $21.77 $21.88 $21.34 5,098
2020-08-20 $21.66 $21.91 $21.66 $21.89 $21.35 1,663
2020-08-19 $21.97 $22.00 $21.83 $21.83 $21.29 3,990
2020-08-18 $22.05 $22.05 $21.93 $22.01 $21.46 15,752
2020-08-17 $21.81 $21.88 $21.81 $21.87 $21.33 4,673
2020-08-14 $21.62 $21.72 $21.62 $21.72 $21.18 1,116
2020-08-13 $21.83 $21.87 $21.77 $21.77 $21.23 7,279
2020-08-12 $21.91 $21.91 $21.83 $21.85 $21.31 1,516
2020-08-11 $21.80 $21.84 $21.63 $21.68 $21.14 6,012
2020-08-10 $21.74 $21.75 $21.73 $21.75 $21.21 1,213
2020-08-07 $21.60 $21.64 $21.55 $21.64 $21.10 6,572
2020-08-06 $21.60 $21.70 $21.60 $21.64 $21.10 8,254
2020-08-05 $21.49 $21.55 $21.48 $21.51 $20.97 3,006
2020-08-04 $21.37 $21.42 $21.34 $21.42 $20.89 2,263
2020-08-03 $21.04 $21.09 $21.02 $21.08 $20.56 7,607
2020-07-31 $21.38 $21.38 $21.11 $21.19 $20.66 2,783
2020-07-30 $21.36 $21.36 $21.28 $21.36 $20.83 1,029
2020-07-29 $21.50 $21.54 $21.46 $21.54 $21.01 3,124
2020-07-28 $21.68 $21.68 $21.57 $21.57 $21.04 4,065
2020-07-27 $21.40 $21.52 $21.40 $21.47 $20.94 6,264
2020-07-24 $21.22 $21.34 $21.22 $21.34 $20.81 4,201
2020-07-23 $21.22 $21.32 $21.13 $21.14 $20.62 2,858
2020-07-22 $21.21 $21.23 $21.16 $21.23 $20.70 1,094
2020-07-21 $21.22 $21.36 $21.22 $21.25 $20.72 4,781
2020-07-20 $21.08 $21.18 $21.08 $21.16 $20.64 6,551
2020-07-17 $21.01 $21.01 $20.90 $20.94 $20.42 3,963
2020-07-16 $20.61 $20.66 $20.60 $20.64 $20.13 2,212
2020-07-15 $20.53 $20.56 $20.48 $20.48 $19.97 14,242
2020-07-14 $20.16 $20.36 $20.10 $20.36 $19.86 15,875
2020-07-13 $20.70 $20.82 $20.52 $20.52 $20.01 3,026
2020-07-10 $20.53 $20.53 $20.46 $20.51 $20.00 2,400
2020-07-09 $20.59 $20.59 $20.50 $20.50 $19.99 1,600
2020-07-08 $20.32 $20.53 $20.30 $20.49 $19.98 15,656
2020-07-07 $20.59 $20.68 $20.50 $20.50 $19.99 2,600
2020-07-06 $20.54 $20.63 $20.54 $20.62 $20.11 4,376
2020-07-02 $20.18 $20.18 $20.12 $20.12 $19.62 2,314
2020-07-01 $19.70 $19.75 $19.70 $19.75 $19.26 300
2020-06-30 $19.40 $19.44 $19.35 $19.37 $18.89 1,839
2020-06-29 $19.37 $19.53 $19.37 $19.52 $19.04 7,328
2020-06-26 $19.60 $19.60 $19.39 $19.45 $18.97 5,388
2020-06-25 $19.49 $19.59 $19.42 $19.56 $19.08 6,364
2020-06-24 $19.45 $19.45 $19.32 $19.33 $18.85 5,377
2020-06-23 $19.87 $19.89 $19.71 $19.71 $19.22 5,737
2020-06-22 $19.43 $19.60 $19.43 $19.52 $19.03 4,117
2020-06-19 $19.24 $19.24 $18.95 $18.95 $18.48 13,357
2020-06-18 $18.81 $18.85 $18.73 $18.76 $18.29 11,780
2020-06-17 $18.60 $18.78 $18.60 $18.64 $18.18 5,036
2020-06-16 $18.77 $18.77 $18.41 $18.42 $17.97 8,104
2020-06-15 $18.49 $18.82 $18.49 $18.72 $18.26 4,992
2020-06-12 $18.74 $18.74 $18.53 $18.69 $18.22 3,651
2020-06-11 $18.43 $18.45 $17.84 $17.84 $17.39 1,851
2020-06-10 $19.18 $19.30 $19.18 $19.30 $18.69 424
2020-06-09 $19.10 $19.19 $19.01 $19.19 $18.59 4,284
2020-06-08 $19.27 $19.42 $19.19 $19.42 $18.81 3,954
2020-06-05 $19.30 $19.44 $19.28 $19.33 $18.73 6,344
2020-06-04 $18.95 $19.02 $18.90 $18.95 $18.36 1,814
2020-06-03 $19.08 $19.17 $19.08 $19.17 $18.57 3,909
2020-06-02 $18.92 $19.13 $18.92 $19.08 $18.48 3,677
2020-06-01 $18.52 $18.68 $18.52 $18.64 $18.06 5,268
2020-05-29 $18.06 $18.19 $18.00 $18.16 $17.59 10,283
2020-05-28 $17.88 $17.97 $17.73 $17.73 $17.18 5,218
2020-05-27 $17.51 $17.51 $17.35 $17.44 $16.89 3,871
2020-05-26 $17.40 $17.48 $17.29 $17.30 $16.76 6,540
2020-05-22 $17.37 $17.37 $17.27 $17.28 $16.74 5,157
2020-05-21 $17.48 $17.48 $17.32 $17.38 $16.83 5,507
2020-05-20 $17.36 $17.36 $17.36 $17.36 $16.81 955
2020-05-19 $17.00 $17.00 $16.87 $16.87 $16.34 4,357
2020-05-18 $17.16 $17.33 $17.16 $17.33 $16.79 1,902
2020-05-15 $17.25 $17.25 $17.19 $17.19 $16.65 1,471
2020-05-14 $17.10 $17.52 $17.10 $17.52 $16.97 1,351
2020-05-13 $17.72 $17.74 $17.51 $17.55 $17.00 1,679
2020-05-12 $17.67 $18.29 $17.65 $17.99 $17.43 6,579
2020-05-11 $17.42 $17.47 $17.42 $17.42 $16.87 3,166
2020-05-08 $17.55 $17.64 $17.55 $17.64 $17.08 1,656
2020-05-07 $17.23 $17.33 $17.22 $17.29 $16.75 3,560
2020-05-06 $17.09 $17.09 $16.95 $17.01 $16.47 3,447
2020-05-05 $17.45 $17.45 $17.18 $17.18 $16.64 3,372
2020-05-04 $17.39 $17.55 $17.39 $17.55 $17.00 1,885
2020-05-01 $17.42 $17.42 $17.18 $17.30 $16.76 2,220
2020-04-30 $18.29 $18.29 $17.84 $17.88 $17.32 3,819
2020-04-29 $17.86 $18.14 $17.86 $18.14 $17.57 3,672
2020-04-28 $17.61 $17.61 $17.43 $17.43 $16.89 1,352
2020-04-27 $17.32 $17.48 $17.32 $17.48 $16.93 1,490
2020-04-24 $17.07 $17.07 $16.90 $17.02 $16.49 3,589
2020-04-23 $17.23 $17.50 $17.22 $17.22 $16.68 9,619
2020-04-22 $17.07 $17.16 $17.06 $17.11 $16.57 14,315
2020-04-21 $16.42 $16.52 $16.41 $16.42 $15.90 2,044
2020-04-20 $16.93 $17.10 $16.91 $16.91 $16.38 4,577
2020-04-17 $17.03 $17.12 $16.99 $17.07 $16.53 2,805
2020-04-16 $16.67 $16.67 $16.51 $16.57 $16.05 964
2020-04-15 $16.51 $16.52 $16.39 $16.40 $15.89 8,681
2020-04-14 $17.28 $17.31 $17.07 $17.12 $16.58 4,751
2020-04-13 $16.81 $16.81 $16.59 $16.64 $16.11 11,915
2020-04-09 $17.08 $17.16 $16.79 $16.84 $16.31 14,979
2020-04-08 $16.37 $16.62 $16.31 $16.62 $16.09 3,159
2020-04-07 $16.51 $16.51 $16.05 $16.11 $15.61 19,709
2020-04-06 $15.32 $15.65 $15.32 $15.65 $15.16 2,573
2020-04-03 $14.68 $14.73 $14.68 $14.73 $14.27 1,080
2020-04-02 $15.19 $15.22 $15.16 $15.21 $14.74 2,628
2020-04-01 $15.05 $15.05 $14.81 $14.81 $14.35 5,579
2020-03-31 $16.13 $16.21 $15.74 $15.81 $15.31 26,021
2020-03-30 $15.30 $15.55 $15.30 $15.51 $15.02 7,618
2020-03-27 $15.66 $15.92 $15.52 $15.70 $15.21 2,714
2020-03-26 $16.27 $16.58 $16.27 $16.58 $16.06 2,300
2020-03-25 $15.14 $15.38 $15.06 $15.28 $14.80 3,747
2020-03-24 $14.43 $14.56 $14.00 $14.34 $13.89 8,854
2020-03-23 $14.20 $14.24 $13.78 $13.88 $13.44 10,801
2020-03-20 $15.73 $15.76 $15.24 $15.26 $14.78 4,940
2020-03-19 $15.16 $15.25 $14.86 $15.18 $14.70 13,341
2020-03-18 $15.81 $16.40 $15.44 $15.68 $15.18 4,871
2020-03-17 $16.91 $17.32 $16.90 $17.32 $16.78 4,112
2020-03-16 $16.58 $17.01 $16.29 $16.36 $15.85 10,784
2020-03-13 $18.29 $18.43 $18.05 $18.43 $17.85 4,334
2020-03-12 $17.10 $17.10 $16.15 $16.67 $16.15 9,492
2020-03-11 $19.29 $19.31 $18.86 $18.86 $18.27 7,693
2020-03-10 $19.62 $19.78 $19.32 $19.78 $19.16 5,573
2020-03-09 $19.27 $19.27 $19.00 $19.12 $18.52 1,747
2020-03-06 $20.45 $20.45 $20.13 $20.21 $19.57 5,597
2020-03-05 $21.05 $21.05 $20.19 $20.23 $19.60 8,580
2020-03-04 $21.07 $21.07 $21.07 $21.07 $20.41 302
2020-03-03 $21.11 $21.51 $21.07 $21.13 $20.47 11,921
2020-03-02 $21.00 $21.10 $20.78 $21.10 $20.44 11,471
2020-02-28 $20.91 $21.18 $20.72 $21.05 $20.39 6,898
2020-02-27 $22.02 $22.02 $21.82 $21.85 $21.16 6,762
2020-02-26 $22.34 $22.34 $22.16 $22.18 $21.48 4,219
2020-02-25 $22.46 $22.47 $22.14 $22.14 $21.44 1,945
2020-02-24 $22.10 $22.28 $22.10 $22.18 $21.48 6,324
2020-02-21 $22.82 $22.82 $22.77 $22.78 $22.07 768
2020-02-20 $22.98 $22.98 $22.78 $22.80 $22.08 6,827
2020-02-19 $23.13 $23.16 $23.13 $23.13 $22.40 1,216
2020-02-18 $22.79 $22.86 $22.78 $22.78 $22.06 3,548
2020-02-14 $23.16 $23.16 $22.96 $22.96 $22.24 2,770
2020-02-13 $23.20 $23.23 $23.17 $23.17 $22.44 1,950
2020-02-12 $23.36 $23.36 $23.22 $23.24 $22.51 270,463
2020-02-11 $23.35 $23.35 $23.31 $23.31 $22.58 1,341
2020-02-10 $23.17 $23.17 $23.11 $23.15 $22.42 318
2020-02-07 $23.13 $23.13 $23.05 $23.05 $22.33 3,331
2020-02-06 $23.29 $23.29 $23.21 $23.21 $22.48 3,250
2020-02-05 $23.25 $23.25 $23.07 $23.07 $22.35 2,874
2020-02-04 $22.99 $23.05 $22.99 $23.00 $22.28 2,274
2020-02-03 $22.41 $22.49 $22.41 $22.45 $21.74 3,391
2020-01-31 $22.59 $22.64 $22.59 $22.63 $21.92 1,422
2020-01-30 $22.87 $22.94 $22.83 $22.94 $22.22 961
2020-01-29 $23.31 $23.31 $23.26 $23.26 $22.53 826
2020-01-28 $23.21 $23.27 $23.10 $23.27 $22.54 5,804
2020-01-27 $23.07 $23.22 $23.01 $23.15 $22.43 5,561
2020-01-24 $23.49 $23.49 $23.36 $23.36 $22.63 4,912
2020-01-23 $23.17 $23.33 $23.15 $23.28 $22.55 3,235
2020-01-22 $23.23 $23.27 $23.19 $23.19 $22.46 17,144
2020-01-21 $23.32 $23.34 $23.22 $23.22 $22.50 9,951
2020-01-17 $23.70 $23.71 $23.66 $23.71 $22.97 2,017
2020-01-16 $23.61 $23.61 $23.58 $23.58 $22.84 2,490
2020-01-15 $23.64 $23.64 $23.57 $23.57 $22.83 2,052
2020-01-14 $23.56 $23.61 $23.56 $23.61 $22.87 1,542
2020-01-13 $23.49 $23.66 $23.49 $23.66 $22.91 2,805
2020-01-10 $23.38 $23.42 $23.36 $23.36 $22.62 1,868
2020-01-09 $23.20 $23.24 $23.20 $23.24 $22.51 1,325
2020-01-08 $22.74 $23.02 $22.74 $22.97 $22.25 14,394
2020-01-07 $22.63 $22.68 $22.63 $22.68 $21.97 237
2020-01-06 $22.52 $22.62 $22.52 $22.62 $21.91 5,227
2020-01-03 $23.01 $23.12 $22.92 $22.92 $22.20 5,767
2020-01-02 $23.22 $23.31 $23.22 $23.31 $22.57 7,228
2019-12-31 $22.96 $22.99 $22.95 $22.99 $22.27 4,867
2019-12-30 $23.07 $23.07 $22.88 $22.88 $22.16 5,973
2019-12-27 $22.98 $23.04 $22.98 $22.98 $22.26 4,295
2019-12-26 $22.86 $22.88 $22.86 $22.88 $22.16 1,830
2019-12-24 $22.97 $23.02 $22.95 $22.95 $22.23 1,352
2019-12-23 $23.08 $23.08 $23.06 $23.08 $22.35 3,021
2019-12-20 $23.13 $23.19 $23.13 $23.15 $22.43 2,295
2019-12-19 $23.06 $23.08 $23.06 $23.07 $22.35 1,105
2019-12-18 $23.05 $23.07 $23.03 $23.04 $22.31 1,717
2019-12-17 $22.99 $23.02 $22.99 $23.00 $22.28 1,992
2019-12-16 $22.83 $22.89 $22.83 $22.83 $22.11 4,207
2019-12-13 $23.04 $23.04 $22.96 $22.97 $22.25 3,370
2019-12-12 $22.74 $22.98 $22.74 $22.86 $22.15 58,690
2019-12-11 $22.71 $22.84 $22.71 $22.84 $22.12 1,181
2019-12-10 $22.65 $22.67 $22.65 $22.67 $21.93 886
2019-12-09 $22.78 $22.83 $22.78 $22.80 $22.05 2,062
2019-12-06 $22.64 $22.65 $22.59 $22.65 $21.91 2,830
2019-12-05 $22.89 $22.89 $22.88 $22.89 $22.14 587
2019-12-04 $22.91 $22.91 $22.91 $22.91 $22.16 450
2019-12-03 $22.63 $22.63 $22.63 $22.63 $21.89 439
2019-12-02 $22.86 $22.87 $22.84 $22.84 $22.09 377
2019-11-29 $22.78 $22.83 $22.78 $22.78 $22.04 5,978
2019-11-27 $23.00 $23.11 $23.00 $23.08 $22.32 2,011
2019-11-26 $22.81 $22.85 $22.80 $22.85 $22.10 2,420
2019-11-25 $22.88 $23.00 $22.88 $23.00 $22.24 3,168
2019-11-22 $22.53 $22.59 $22.53 $22.56 $21.82 10,599
2019-11-21 $22.56 $22.62 $22.56 $22.61 $21.87 1,917
2019-11-20 $22.67 $22.77 $22.67 $22.72 $21.98 2,171
2019-11-19 $22.67 $22.67 $22.59 $22.63 $21.88 4,019
2019-11-18 $22.49 $22.51 $22.48 $22.49 $21.75 1,475
2019-11-15 $22.53 $22.62 $22.53 $22.57 $21.84 1,736
2019-11-14 $22.37 $22.40 $22.34 $22.40 $21.67 1,589
2019-11-13 $22.34 $22.34 $22.28 $22.31 $21.58 1,600
2019-11-12 $22.49 $22.57 $22.46 $22.47 $21.73 4,187
2019-11-11 $22.41 $22.61 $22.39 $22.60 $21.86 1,662
2019-11-08 $22.70 $22.70 $22.65 $22.65 $21.91 364
2019-11-07 $23.10 $23.10 $23.01 $23.04 $22.28 1,463
2019-11-06 $22.96 $23.00 $22.96 $23.00 $22.24 1,817
2019-11-05 $22.91 $23.00 $22.91 $22.97 $22.22 1,833
2019-11-04 $23.07 $23.12 $23.05 $23.05 $22.29 1,766
2019-11-01 $23.02 $23.15 $23.02 $23.15 $22.39 572
2019-10-31 $22.95 $22.95 $22.81 $22.87 $22.12 1,187
2019-10-30 $22.79 $22.95 $22.79 $22.94 $22.19 1,421
2019-10-29 $22.80 $22.80 $22.76 $22.77 $22.03 2,260
2019-10-28 $22.56 $22.58 $22.52 $22.54 $21.80 1,678
2019-10-25 $22.35 $22.46 $22.35 $22.46 $21.72 2,408
2019-10-24 $22.34 $22.34 $22.32 $22.34 $21.61 928
2019-10-23 $22.43 $22.47 $22.43 $22.47 $21.73 1,309
2019-10-22 $22.38 $22.48 $22.38 $22.43 $21.70 19,232
2019-10-21 $22.38 $22.40 $22.36 $22.40 $21.66 8,656
2019-10-18 $22.52 $22.56 $22.49 $22.52 $21.78 5,119
2019-10-17 $22.25 $22.29 $22.25 $22.25 $21.52 2,341
2019-10-16 $21.93 $21.98 $21.93 $21.98 $21.26 887
2019-10-15 $21.80 $21.86 $21.80 $21.86 $21.14 609
2019-10-14 $21.71 $21.71 $21.71 $21.71 $21.00 105
2019-10-11 $21.77 $21.78 $21.72 $21.78 $21.06 1,322
2019-10-10 $21.66 $21.68 $21.66 $21.68 $20.97 687
2019-10-09 $21.62 $21.62 $21.60 $21.60 $20.89 793
2019-10-08 $21.27 $21.27 $21.26 $21.26 $20.56 423
2019-10-07 $21.40 $21.51 $21.40 $21.43 $20.72 7,831
2019-10-04 $21.63 $21.70 $21.63 $21.70 $20.99 1,507
2019-10-03 $21.71 $21.76 $21.61 $21.75 $21.04 3,538
2019-10-02 $21.51 $21.54 $21.50 $21.54 $20.83 3,205
2019-10-01 $21.64 $21.66 $21.64 $21.64 $20.94 2,761
2019-09-30 $22.07 $22.16 $22.07 $22.14 $21.42 6,246
2019-09-27 $22.27 $22.28 $22.04 $22.09 $21.37 5,805
2019-09-26 $22.20 $22.20 $22.13 $22.13 $21.40 2,761
2019-09-25 $21.92 $22.05 $21.92 $22.01 $21.28 4,255
2019-09-24 $22.31 $22.35 $22.26 $22.28 $21.55 8,968
2019-09-23 $22.27 $22.46 $22.27 $22.43 $21.70 48,644
2019-09-20 $21.98 $22.05 $21.98 $22.00 $21.28 24,694
2019-09-19 $20.84 $20.97 $20.82 $20.82 $20.13 1,748
2019-09-18 $21.17 $21.20 $21.10 $21.12 $20.43 636
2019-09-17 $20.92 $21.12 $20.92 $21.12 $20.43 1,836
2019-09-16 $21.23 $21.23 $21.14 $21.14 $20.44 7,900
2019-09-13 $21.59 $21.59 $21.56 $21.59 $20.89 7,928
2019-09-12 $21.39 $21.46 $21.39 $21.41 $20.71 1,893
2019-09-11 $21.28 $21.39 $21.28 $21.39 $20.69 902
2019-09-10 $21.15 $21.22 $21.15 $21.18 $20.49 1,382
2019-09-09 $21.25 $21.25 $21.21 $21.22 $20.53 1,581
2019-09-06 $21.20 $21.20 $21.15 $21.15 $20.45 414
2019-09-05 $20.94 $20.97 $20.81 $20.96 $20.27 2,200
2019-09-04 $20.78 $20.81 $20.75 $20.80 $20.12 1,271
2019-09-03 $20.61 $20.72 $20.55 $20.72 $20.04 18,542
2019-08-30 $21.22 $21.22 $21.17 $21.21 $20.51 10,350
2019-08-29 $21.13 $21.17 $21.12 $21.12 $20.43 2,159
2019-08-28 $21.13 $21.13 $21.09 $21.12 $20.42 6,041
2019-08-27 $21.45 $21.47 $21.37 $21.37 $20.67 3,010
2019-08-26 $21.11 $21.22 $21.07 $21.22 $20.52 1,051
2019-08-23 $20.91 $21.20 $20.91 $20.91 $20.23 321,041
2019-08-22 $20.58 $20.59 $20.45 $20.51 $19.84 7,914
2019-08-21 $20.97 $20.97 $20.95 $20.97 $20.28 1,458
2019-08-20 $21.04 $21.11 $21.04 $21.08 $20.39 1,020
2019-08-19 $21.29 $21.29 $21.13 $21.13 $20.43 1,936
2019-08-16 $21.27 $21.32 $21.20 $21.20 $20.51 8,212
2019-08-15 $20.96 $20.98 $20.93 $20.98 $20.29 3,085
2019-08-14 $21.09 $21.09 $20.94 $20.95 $20.26 1,971
2019-08-13 $20.96 $21.27 $20.96 $21.16 $20.47 5,638
2019-08-12 $21.28 $21.31 $21.28 $21.31 $20.62 900
2019-08-09 $21.39 $21.39 $21.39 $21.39 $20.69 1,002
2019-08-08 $21.38 $21.55 $21.38 $21.55 $20.85 5,569
2019-08-07 $20.80 $20.98 $20.71 $20.98 $20.29 1,979
2019-08-06 $21.13 $21.22 $21.00 $21.11 $20.42 1,272
2019-08-05 $21.07 $21.07 $20.75 $20.75 $20.07 7,658
2019-08-02 $21.52 $21.54 $21.46 $21.47 $20.77 2,135
2019-08-01 $21.77 $21.90 $21.58 $21.58 $20.87 4,588
2019-07-31 $22.07 $22.07 $21.76 $21.88 $21.16 2,815
2019-07-30 $21.95 $21.95 $21.84 $21.86 $21.14 5,028
2019-07-29 $22.34 $22.36 $22.32 $22.34 $21.61 4,052
2019-07-26 $22.54 $22.54 $22.52 $22.52 $21.78 1,480
2019-07-25 $22.29 $22.29 $22.25 $22.28 $21.55 1,671
2019-07-24 $22.35 $22.46 $22.35 $22.42 $21.69 2,789
2019-07-23 $22.59 $22.59 $22.49 $22.50 $21.77 2,778
2019-07-22 $22.69 $22.71 $22.64 $22.67 $21.92 4,671
2019-07-19 $22.76 $22.76 $22.62 $22.64 $21.90 6,127
2019-07-18 $22.98 $23.12 $22.98 $23.12 $22.36 800
2019-07-17 $23.22 $23.22 $23.16 $23.18 $22.42 3,744
2019-07-16 $23.24 $23.24 $23.19 $23.21 $22.45 1,294
2019-07-15 $23.13 $23.15 $23.11 $23.15 $22.39 4,326
2019-07-12 $23.00 $23.05 $22.98 $23.05 $22.29 3,547
2019-07-11 $22.98 $22.99 $22.97 $22.98 $22.22 1,847
2019-07-10 $22.92 $22.99 $22.92 $22.93 $22.17 4,235
2019-07-09 $23.02 $23.04 $23.01 $23.04 $22.28 1,335
2019-07-08 $22.96 $22.99 $22.95 $22.95 $22.20 17,519
2019-07-05 $23.18 $23.24 $23.18 $23.24 $22.48 1,416
2019-07-03 $23.57 $23.57 $23.57 $23.57 $22.80 193
2019-07-02 $23.56 $23.61 $23.53 $23.61 $22.84 3,313
2019-07-01 $23.43 $23.44 $23.38 $23.44 $22.67 5,713
2019-06-28 $23.25 $23.27 $23.22 $23.25 $22.49 6,170
2019-06-27 $23.35 $23.37 $23.35 $23.37 $22.60 217
2019-06-26 $23.28 $23.30 $23.27 $23.27 $22.51 2,935
2019-06-25 $23.15 $23.15 $23.08 $23.08 $22.32 499
2019-06-24 $22.96 $22.96 $22.96 $22.96 $22.21 21
2019-06-21 $22.93 $22.96 $22.93 $22.96 $22.21 9,165
2019-06-20 $23.23 $23.26 $23.17 $23.17 $22.41 8,156
2019-06-19 $22.88 $22.91 $22.72 $22.90 $22.15 7,018
2019-06-18 $23.14 $23.14 $23.07 $23.12 $22.36 2,813
2019-06-17 $22.80 $22.87 $22.80 $22.87 $22.12 2,434
2019-06-14 $23.08 $23.09 $23.00 $23.00 $22.25 1,641
2019-06-13 $23.31 $23.35 $23.30 $23.31 $22.55 2,835
2019-06-12 $23.41 $23.42 $23.37 $23.37 $22.60 3,484
2019-06-11 $23.55 $23.55 $23.52 $23.53 $22.76 302
2019-06-10 $23.56 $23.66 $23.56 $23.64 $22.70 3,475
2019-06-07 $23.65 $23.77 $23.63 $23.65 $22.71 9,246
2019-06-06 $23.50 $23.60 $23.50 $23.58 $22.64 3,230
2019-06-05 $23.89 $23.89 $23.80 $23.81 $22.86 4,940
2019-06-04 $23.86 $23.92 $23.79 $23.92 $22.96 3,075
2019-06-03 $24.03 $24.10 $24.03 $24.06 $23.10 2,565
2019-05-31 $23.62 $23.75 $23.52 $23.72 $22.77 5,634
2019-05-30 $23.54 $23.55 $23.52 $23.55 $22.61 4,547
2019-05-29 $23.31 $23.33 $23.28 $23.32 $22.39 1,121
2019-05-28 $23.54 $23.55 $23.51 $23.51 $22.57 706
2019-05-24 $23.45 $23.45 $23.41 $23.41 $22.48 3,510
2019-05-23 $23.00 $23.10 $22.96 $23.08 $22.16 5,420
2019-05-22 $23.10 $23.14 $23.07 $23.13 $22.21 3,601
2019-05-21 $22.99 $23.16 $22.99 $23.14 $22.21 1,469
2019-05-20 $23.38 $23.38 $23.30 $23.32 $22.39 2,099
2019-05-17 $22.41 $22.41 $22.36 $22.36 $21.46 2,334
2019-05-16 $22.34 $22.35 $22.29 $22.29 $21.40 2,365
2019-05-15 $22.07 $22.07 $22.04 $22.04 $21.16 1,521
2019-05-14 $22.14 $22.21 $22.14 $22.19 $21.30 3,534
2019-05-13 $21.81 $21.93 $21.70 $21.77 $20.90 2,463
2019-05-10 $22.33 $22.36 $22.15 $22.34 $21.45 617
2019-05-09 $22.25 $22.32 $22.11 $22.31 $21.42 1,044
2019-05-08 $22.57 $22.57 $22.49 $22.49 $21.59 2,988
2019-05-07 $22.84 $22.84 $22.65 $22.71 $21.81 4,611
2019-05-06 $23.19 $23.28 $23.19 $23.25 $22.33 249
2019-05-03 $23.53 $23.58 $23.53 $23.54 $22.60 536
2019-05-02 $23.35 $23.36 $23.33 $23.33 $22.40 935
2019-05-01 $23.50 $23.58 $23.39 $23.39 $22.46 1,503
2019-04-30 $23.42 $23.47 $23.42 $23.47 $22.53 2,029
2019-04-29 $23.45 $23.47 $23.44 $23.47 $22.53 786
2019-04-26 $23.37 $23.47 $23.37 $23.47 $22.53 13,545
2019-04-25 $23.14 $23.18 $23.14 $23.15 $22.23 903
2019-04-24 $23.29 $23.34 $23.23 $23.29 $22.36 7,686
2019-04-23 $23.16 $23.25 $23.07 $23.23 $22.30 8,194
2019-04-22 $23.15 $23.18 $23.12 $23.18 $22.25 5,422
2019-04-18 $23.64 $23.69 $23.62 $23.67 $22.72 1,321
2019-04-17 $23.73 $23.73 $23.61 $23.64 $22.70 5,298
2019-04-16 $23.63 $23.63 $23.59 $23.59 $22.65 3,230
2019-04-15 $23.52 $23.52 $23.46 $23.49 $22.55 846
2019-04-12 $23.45 $23.46 $23.34 $23.44 $22.51 3,106
2019-04-11 $23.41 $23.44 $23.41 $23.44 $22.50 1,082
2019-04-10 $23.43 $23.49 $23.43 $23.45 $22.52 1,905
2019-04-09 $23.52 $23.52 $23.50 $23.50 $22.57 207
2019-04-08 $23.35 $23.36 $23.31 $23.36 $22.43 3,469
2019-04-05 $23.68 $23.68 $23.66 $23.66 $22.71 2,354
2019-04-04 $23.47 $23.55 $23.47 $23.52 $22.58 977
2019-04-03 $23.66 $23.75 $23.66 $23.75 $22.80 6,423
2019-04-02 $23.68 $23.73 $23.67 $23.70 $22.76 4,614
2019-04-01 $23.50 $23.56 $23.50 $23.56 $22.62 2,084
2019-03-29 $23.44 $23.44 $23.37 $23.43 $22.50 8,722
2019-03-28 $23.23 $23.35 $23.23 $23.34 $22.41 2,292
2019-03-27 $22.97 $23.05 $22.93 $22.98 $22.06 1,263
2019-03-26 $23.18 $23.31 $23.11 $23.15 $22.22 6,840
2019-03-25 $22.93 $22.94 $22.92 $22.92 $22.01 1,119
2019-03-22 $23.03 $23.08 $22.87 $22.90 $21.99 3,636
2019-03-21 $23.42 $23.43 $23.34 $23.43 $22.50 3,469
2019-03-20 $23.29 $23.60 $23.29 $23.52 $22.58 1,136
2019-03-19 $23.39 $23.42 $23.36 $23.37 $22.44 3,592
2019-03-18 $23.37 $23.44 $23.37 $23.44 $22.50 195
2019-03-15 $23.10 $23.27 $23.10 $23.26 $22.33 3,086
2019-03-14 $22.92 $22.98 $22.92 $22.97 $22.05 2,068
2019-03-13 $22.93 $22.93 $22.85 $22.87 $21.96 2,454
2019-03-12 $22.89 $22.98 $22.89 $22.95 $22.04 2,546
2019-03-11 $22.87 $22.87 $22.87 $22.87 $21.96 89
2019-03-08 $22.20 $22.23 $22.20 $22.23 $21.34 305
2019-03-07 $22.30 $22.30 $22.18 $22.18 $21.30 1,129
2019-03-06 $22.46 $22.46 $22.39 $22.39 $21.49 743
2019-03-05 $22.23 $22.23 $22.23 $22.23 $21.34 146
2019-03-04 $21.70 $21.70 $21.58 $21.61 $20.75 1,556
2019-03-01 $21.67 $21.68 $21.65 $21.65 $20.78 549
2019-02-28 $21.69 $21.73 $21.64 $21.64 $20.78 3,828
2019-02-27 $21.51 $21.53 $21.45 $21.53 $20.67 1,253
2019-02-26 $21.68 $21.68 $21.67 $21.67 $20.81 730
2019-02-25 $21.76 $21.76 $21.74 $21.74 $20.88 1,003
2019-02-22 $21.54 $21.54 $21.49 $21.49 $20.63 1,120
2019-02-21 $21.36 $21.36 $21.31 $21.31 $20.46 680
2019-02-20 $21.30 $21.31 $21.27 $21.27 $20.42 1,518
2019-02-19 $20.86 $21.00 $20.86 $21.00 $20.16 1,527
2019-02-15 $21.22 $21.22 $21.16 $21.16 $20.32 1,137
2019-02-14 $21.46 $21.46 $21.43 $21.43 $20.57 523
2019-02-13 $21.47 $21.47 $21.33 $21.39 $20.54 1,727
2019-02-12 $21.69 $21.69 $21.69 $21.69 $20.83 173
2019-02-11 $21.55 $21.55 $21.47 $21.48 $20.62 4,690
2019-02-08 $21.59 $21.59 $21.57 $21.57 $20.71 1,644
2019-02-07 $21.94 $22.00 $21.94 $21.99 $21.11 453
2019-02-06 $21.90 $21.90 $21.78 $21.78 $20.91 1,906
2019-02-05 $21.65 $21.72 $21.65 $21.72 $20.85 753
2019-02-04 $21.50 $21.60 $21.50 $21.57 $20.71 1,803
2019-02-01 $21.60 $21.60 $21.52 $21.56 $20.70 5,196
2019-01-31 $21.57 $21.72 $21.57 $21.72 $20.85 21,813
2019-01-30 $21.16 $21.40 $21.16 $21.40 $20.55 1,165
2019-01-29 $21.31 $21.31 $21.22 $21.22 $20.38 1,030
2019-01-28 $21.15 $21.29 $21.15 $21.29 $20.44 603
2019-01-25 $21.60 $21.68 $21.60 $21.65 $20.78 5,483
2019-01-24 $21.70 $21.80 $21.70 $21.80 $20.93 820
2019-01-23 $21.55 $21.62 $21.55 $21.62 $20.76 8,558
2019-01-22 $21.61 $21.66 $21.58 $21.58 $20.72 2,190
2019-01-18 $21.78 $21.81 $21.77 $21.80 $20.93 5,616
2019-01-17 $21.80 $21.90 $21.80 $21.90 $21.03 2,287
2019-01-16 $21.68 $21.88 $21.68 $21.84 $20.97 1,478
2019-01-15 $21.78 $21.78 $21.67 $21.68 $20.81 4,965
2019-01-14 $21.46 $21.56 $21.46 $21.50 $20.64 8,919
2019-01-11 $21.62 $21.76 $21.62 $21.74 $20.87 655
2019-01-10 $21.67 $21.87 $21.67 $21.86 $20.98 5,691
2019-01-09 $21.81 $21.85 $21.78 $21.81 $20.94 31,171
2019-01-08 $21.81 $21.90 $21.76 $21.86 $20.99 61,322
2019-01-07 $21.88 $21.89 $21.77 $21.80 $20.93 4,708
2019-01-04 $22.00 $22.06 $21.99 $22.06 $21.18 2,401
2019-01-03 $21.58 $21.58 $21.46 $21.50 $20.64 18,533
2019-01-02 $21.80 $21.94 $21.80 $21.94 $21.07 8,577
2018-12-31 $22.14 $22.15 $22.10 $22.14 $21.26 3,497
2018-12-28 $21.97 $22.23 $21.97 $22.17 $21.28 7,302
2018-12-27 $21.68 $21.92 $21.68 $21.92 $21.05 2,191
2018-12-26 $21.60 $21.84 $21.60 $21.84 $20.97 10,673
2018-12-24 $21.57 $21.57 $21.46 $21.46 $20.60 2,318
2018-12-21 $21.82 $21.86 $21.66 $21.70 $20.84 3,958
2018-12-20 $22.25 $22.25 $22.16 $22.16 $21.28 2,059
2018-12-19 $22.33 $22.48 $21.96 $21.96 $20.96 679
2018-12-18 $22.21 $22.21 $22.21 $22.21 $21.19 23
2018-12-17 $21.57 $21.57 $21.57 $21.57 $20.58 41
2018-12-14 $21.54 $21.54 $21.54 $21.54 $20.55 0
2018-12-13 $21.50 $21.54 $21.50 $21.54 $20.55 1,271
2018-12-12 $21.42 $21.42 $21.38 $21.42 $20.44 1,275
2018-12-11 $20.77 $20.77 $20.75 $20.76 $19.81 1,262
2018-12-10 $20.03 $20.21 $20.03 $20.16 $19.24 801
2018-12-07 $21.34 $21.34 $21.22 $21.22 $20.25 493
2018-12-06 $21.28 $21.43 $21.28 $21.43 $20.45 415
2018-12-04 $22.01 $22.01 $21.74 $21.77 $20.77 1,989
2018-12-03 $22.00 $22.01 $21.96 $22.01 $21.00 1,727
2018-11-30 $22.18 $22.18 $22.14 $22.17 $21.16 2,119
2018-11-29 $22.16 $22.25 $22.13 $22.25 $21.23 11,077
2018-11-28 $21.64 $22.00 $21.64 $22.00 $20.99 4,904
2018-11-27 $21.50 $21.57 $21.50 $21.57 $20.58 2,293
2018-11-26 $21.36 $21.37 $21.36 $21.37 $20.39 453
2018-11-23 $21.45 $21.45 $21.45 $21.45 $20.47 6
2018-11-21 $21.37 $21.45 $21.37 $21.45 $20.47 1,150
2018-11-20 $21.22 $21.24 $21.22 $21.22 $20.25 2,258
2018-11-19 $21.57 $21.57 $21.57 $21.57 $20.58 110
2018-11-16 $21.25 $21.60 $21.25 $21.57 $20.58 5,753
2018-11-15 $21.13 $21.39 $21.13 $21.21 $20.24 2,053
2018-11-14 $21.22 $21.22 $21.02 $21.06 $20.10 936
2018-11-13 $21.02 $21.02 $20.98 $20.99 $20.03 1,581
2018-11-12 $20.70 $20.70 $20.65 $20.65 $19.71 507
2018-11-09 $20.96 $20.96 $20.96 $20.96 $20.00 85
2018-11-08 $21.01 $21.01 $20.96 $20.96 $20.00 254
2018-11-07 $20.75 $20.75 $20.75 $20.75 $19.80 204
2018-11-06 $20.75 $20.75 $20.75 $20.75 $19.80 1,590
2018-11-05 $20.86 $20.86 $20.79 $20.79 $19.84 1,207
2018-11-02 $20.73 $20.73 $20.60 $20.60 $19.66 354
2018-11-01 $20.38 $20.54 $20.38 $20.51 $19.57 1,323
2018-10-31 $20.14 $20.19 $20.11 $20.12 $19.20 13,138
2018-10-30 $19.93 $19.93 $19.93 $19.93 $19.02 178
2018-10-29 $19.96 $19.96 $19.56 $19.56 $18.66 3,597
2018-10-26 $19.50 $19.61 $19.40 $19.60 $18.70 1,639
2018-10-25 $19.69 $19.69 $19.69 $19.69 $18.79 1,046
2018-10-24 $19.70 $19.70 $19.70 $19.70 $18.80 707
2018-10-23 $19.65 $19.66 $19.60 $19.66 $18.76 1,187
2018-10-22 $19.82 $19.91 $19.72 $19.74 $18.84 1,871
2018-10-19 $20.03 $20.03 $19.98 $19.98 $19.07 425
2018-10-18 $20.00 $20.00 $20.00 $20.00 $19.08 1,276
2018-10-17 $20.31 $20.32 $20.31 $20.32 $19.39 1,800
2018-10-16 $21.01 $21.01 $20.93 $20.93 $19.97 24,868
2018-10-15 $20.41 $20.41 $20.41 $20.41 $19.48 325
2018-10-12 $20.44 $20.44 $20.41 $20.41 $19.48 630
2018-10-11 $20.07 $20.07 $19.80 $19.83 $18.92 2,390
2018-10-10 $20.18 $20.18 $19.78 $19.83 $18.92 4,780
2018-10-09 $19.83 $19.83 $19.76 $19.76 $18.86 1,978
2018-10-08 $19.92 $20.10 $19.92 $20.10 $19.18 1,053
2018-10-05 $19.98 $19.98 $19.71 $19.82 $18.91 4,521
2018-10-04 $20.68 $20.68 $20.50 $20.50 $19.56 2,802
2018-10-03 $21.32 $21.36 $21.02 $21.05 $20.09 2,773
2018-10-02 $21.51 $21.61 $21.50 $21.58 $20.59 6,808
2018-10-01 $21.72 $21.73 $21.72 $21.72 $20.73 881
2018-09-28 $21.64 $21.67 $21.64 $21.67 $20.68 4,501
2018-09-27 $21.85 $21.94 $21.85 $21.93 $20.93 22,381
2018-09-26 $22.01 $22.17 $22.01 $22.16 $21.15 4,781
2018-09-25 $22.05 $22.11 $22.02 $22.08 $21.07 4,121
2018-09-24 $21.82 $21.82 $21.63 $21.79 $20.79 6,959
2018-09-21 $22.22 $22.34 $22.22 $22.32 $21.30 11,665
2018-09-20 $22.85 $22.94 $22.82 $22.93 $21.88 8,250
2018-09-19 $22.54 $22.68 $22.54 $22.67 $21.63 31,146
2018-09-18 $22.37 $22.47 $22.37 $22.47 $21.44 47,745
2018-09-17 $22.67 $22.67 $22.65 $22.65 $21.61 494
2018-09-14 $23.18 $23.18 $23.17 $23.17 $22.11 301
2018-09-13 $23.14 $23.15 $23.13 $23.15 $22.09 3,474
2018-09-12 $22.81 $22.81 $22.81 $22.81 $21.76 220
2018-09-11 $22.42 $22.45 $22.42 $22.45 $21.42 730
2018-09-10 $22.72 $22.72 $22.63 $22.63 $21.59 1,859
2018-09-07 $23.20 $23.26 $23.12 $23.12 $22.06 1,208
2018-09-06 $23.04 $23.05 $22.95 $23.05 $21.99 1,673
2018-09-05 $23.00 $23.00 $22.97 $22.97 $21.92 485
2018-09-04 $23.22 $23.22 $23.00 $23.03 $21.98 2,374
2018-08-31 $23.75 $23.75 $23.72 $23.72 $22.63 2,495
2018-08-30 $23.60 $23.60 $23.53 $23.53 $22.45 1,180
2018-08-29 $23.80 $23.88 $23.80 $23.85 $22.76 1,836
2018-08-28 $24.06 $24.06 $24.00 $24.00 $22.90 1,216
2018-08-27 $24.02 $24.07 $24.02 $24.07 $22.97 257
2018-08-24 $23.93 $23.95 $23.92 $23.95 $22.85 442
2018-08-23 $23.69 $23.69 $23.60 $23.60 $22.52 666
2018-08-22 $23.78 $23.92 $23.78 $23.92 $22.83 1,396
2018-08-21 $23.75 $23.75 $23.75 $23.75 $22.66 1,008
2018-08-20 $23.74 $23.74 $23.69 $23.69 $22.60 8,722
2018-08-17 $23.28 $23.28 $23.28 $23.28 $22.21 7
2018-08-16 $23.28 $23.28 $23.28 $23.28 $22.21 100
2018-08-15 $23.00 $23.00 $22.92 $22.92 $21.87 900
2018-08-14 $23.43 $23.43 $23.43 $23.43 $22.36 222
2018-08-13 $23.31 $23.31 $23.31 $23.31 $22.24 503
2018-08-10 $23.80 $23.80 $23.80 $23.80 $22.71 162
2018-08-09 $23.80 $23.80 $23.80 $23.80 $22.71 27
2018-08-08 $23.80 $23.80 $23.80 $23.80 $22.71 0
2018-08-07 $23.80 $23.80 $23.80 $23.80 $22.71 1,082
2018-08-06 $23.80 $23.80 $23.80 $23.80 $22.71 146
2018-08-03 $23.80 $23.80 $23.80 $23.80 $22.71 1,097
2018-08-02 $23.77 $23.77 $23.77 $23.77 $22.68 1
2018-08-01 $23.76 $23.77 $23.76 $23.77 $22.68 625
2018-07-31 $23.81 $23.82 $23.78 $23.80 $22.71 45,987
2018-07-30 $23.61 $23.64 $23.61 $23.63 $22.55 532
2018-07-27 $23.50 $23.50 $23.48 $23.48 $22.41 800
2018-07-26 $23.33 $23.33 $23.31 $23.31 $22.25 339
2018-07-25 $23.01 $23.01 $23.01 $23.01 $21.96 0
2018-07-24 $23.01 $23.01 $23.01 $23.01 $21.96 0
2018-07-23 $23.02 $23.02 $23.01 $23.01 $21.96 724
2018-07-20 $22.93 $22.94 $22.93 $22.94 $21.89 1,197
2018-07-19 $22.72 $22.73 $22.72 $22.72 $21.68 5,220
2018-07-18 $23.00 $23.00 $23.00 $23.00 $21.95 21
2018-07-17 $22.95 $23.00 $22.95 $23.00 $21.95 1,583
2018-07-16 $22.68 $22.68 $22.68 $22.68 $21.64 200
2018-07-13 $23.03 $23.03 $23.01 $23.01 $21.95 1,083
2018-07-12 $23.04 $23.07 $23.03 $23.07 $22.01 1,149
2018-07-11 $22.86 $22.87 $22.86 $22.87 $21.82 2,394
2018-07-10 $22.91 $22.95 $22.91 $22.95 $21.90 3,601
2018-07-09 $22.72 $22.80 $22.72 $22.80 $21.75 1,369
2018-07-06 $22.52 $22.52 $22.52 $22.52 $21.49 107
2018-07-05 $22.50 $22.50 $22.50 $22.50 $21.47 47
2018-07-03 $22.52 $22.52 $22.50 $22.50 $21.47 1,281
2018-07-02 $22.38 $22.38 $22.38 $22.38 $21.36 2,390
2018-06-29 $22.45 $22.45 $22.45 $22.45 $21.42 229
2018-06-28 $21.91 $22.03 $21.88 $21.89 $20.89 2,056
2018-06-27 $22.41 $22.41 $22.18 $22.18 $21.16 2,349
2018-06-26 $22.59 $22.60 $22.59 $22.60 $21.57 3,623
2018-06-25 $22.61 $22.61 $22.61 $22.61 $21.58 605
2018-06-22 $22.83 $22.86 $22.83 $22.86 $21.81 4,242
2018-06-21 $22.71 $22.71 $22.71 $22.71 $21.67 200
2018-06-20 $22.70 $22.70 $22.70 $22.70 $21.66 500
2018-06-19 $22.59 $22.59 $22.59 $22.59 $21.50 151
2018-06-18 $22.80 $22.80 $22.80 $22.80 $21.69 1,113
2018-06-15 $22.84 $22.84 $22.84 $22.84 $21.73 864
2018-06-14 $22.99 $22.99 $22.99 $22.99 $21.87 251
2018-06-13 $23.21 $23.21 $23.21 $23.21 $22.08 132
2018-06-12 $23.18 $23.18 $23.18 $23.18 $22.05 1,100
2018-06-11 $23.12 $23.12 $23.07 $23.11 $21.99 3,492
2018-06-08 $23.04 $23.13 $23.04 $23.13 $22.01 393
2018-06-07 $23.00 $23.00 $22.87 $22.87 $21.76 786
2018-06-06 $23.05 $23.05 $23.05 $23.05 $21.93 200
2018-06-05 $22.80 $22.80 $22.80 $22.80 $21.69 10
2018-06-04 $22.79 $22.83 $22.79 $22.80 $21.69 6,773
2018-06-01 $22.97 $22.97 $22.97 $22.97 $21.85 192
2018-05-31 $22.78 $22.78 $22.78 $22.78 $21.67 200
2018-05-30 $22.56 $22.56 $22.56 $22.56 $21.46 15
2018-05-29 $22.56 $22.56 $22.56 $22.56 $21.46 417
2018-05-25 $22.56 $22.56 $22.56 $22.56 $21.46 348
2018-05-24 $22.17 $22.17 $22.17 $22.17 $21.10 244
2018-05-23 $22.33 $22.33 $22.33 $22.33 $21.25 0
2018-05-22 $22.33 $22.33 $22.33 $22.33 $21.25 4,596
2018-05-21 $22.18 $22.18 $22.14 $22.14 $21.07 544
2018-05-18 $22.62 $22.62 $22.62 $22.62 $21.52 237
2018-05-17 $22.62 $22.62 $22.62 $22.62 $21.52 300
2018-05-16 $22.60 $22.60 $22.60 $22.60 $21.50 12
2018-05-15 $22.65 $22.65 $22.60 $22.60 $21.50 340
2018-05-14 $23.01 $23.01 $23.00 $23.00 $21.88 1,671
2018-05-11 $23.07 $23.07 $23.07 $23.07 $21.95 245
2018-05-10 $23.04 $23.04 $23.04 $23.04 $21.92 0
2018-05-09 $23.03 $23.04 $23.03 $23.04 $21.92 325
2018-05-08 $23.04 $23.04 $23.04 $23.04 $21.92 0
2018-05-07 $23.12 $23.12 $23.04 $23.04 $21.92 2,820
2018-05-04 $23.05 $23.05 $23.05 $23.05 $21.93 1,020
2018-05-03 $23.26 $23.26 $23.10 $23.10 $21.98 413
2018-05-02 $23.40 $23.40 $23.40 $23.40 $22.26 680
2018-05-01 $23.46 $23.46 $23.39 $23.41 $22.27 677
2018-04-30 $23.62 $23.62 $23.62 $23.62 $22.47 284
2018-04-27 $23.56 $23.56 $23.56 $23.56 $22.42 1,033
2018-04-26 $23.32 $23.41 $23.32 $23.40 $22.26 2,378
2018-04-25 $23.23 $23.23 $23.23 $23.23 $22.10 277
2018-04-24 $23.64 $23.64 $23.64 $23.64 $22.49 200
2018-04-23 $23.76 $23.76 $23.35 $23.35 $22.22 956
2018-04-20 $23.66 $23.66 $23.66 $23.66 $22.51 27
2018-04-19 $23.66 $23.66 $23.66 $23.66 $22.51 133
2018-04-18 $23.66 $23.66 $23.66 $23.66 $22.51 0
2018-04-17 $23.66 $23.66 $23.66 $23.66 $22.51 482
2018-04-16 $23.65 $23.66 $23.60 $23.66 $22.51 3,269
2018-04-13 $23.57 $23.59 $23.57 $23.57 $22.43 365
2018-04-12 $23.66 $23.66 $23.66 $23.66 $22.51 104
2018-04-11 $23.47 $23.47 $23.47 $23.47 $22.33 237
2018-04-10 $23.62 $23.62 $23.62 $23.62 $22.47 0
2018-04-09 $23.51 $23.62 $23.51 $23.62 $22.47 450
2018-04-06 $23.47 $23.47 $23.30 $23.30 $22.17 254
2018-04-05 $23.46 $23.46 $23.46 $23.46 $22.32 320
2018-04-04 $23.30 $23.30 $23.30 $23.30 $22.17 138
2018-04-03 $23.22 $23.31 $23.14 $23.14 $22.02 909
2018-04-02 $23.41 $23.41 $22.95 $22.95 $21.84 2,700
2018-03-29 $22.92 $23.16 $22.92 $23.15 $22.03 1,586
2018-03-28 $22.82 $22.82 $22.82 $22.82 $21.71 138
2018-03-27 $23.06 $23.06 $22.97 $22.98 $21.86 500
2018-03-26 $22.95 $22.95 $22.92 $22.92 $21.81 200
2018-03-23 $22.62 $22.63 $22.50 $22.50 $21.41 492
2018-03-22 $22.78 $22.78 $22.62 $22.62 $21.52 1,686
2018-03-21 $22.99 $23.05 $22.96 $23.04 $21.92 1,123
2018-03-20 $22.63 $22.63 $22.63 $22.63 $21.53 20
2018-03-19 $22.75 $22.75 $22.63 $22.63 $21.53 1,078
2018-03-16 $23.12 $23.13 $23.10 $23.13 $22.01 1,983
2018-03-15 $23.35 $23.35 $23.29 $23.29 $22.16 538
2018-03-14 $23.72 $23.77 $23.44 $23.44 $22.30 3,773
2018-03-13 $23.55 $23.55 $23.44 $23.44 $22.30 421
2018-03-12 $23.44 $23.50 $23.43 $23.43 $22.29 3,507
2018-03-09 $23.08 $23.08 $23.08 $23.08 $21.96 400
2018-03-08 $23.04 $23.07 $23.04 $23.07 $21.95 346
2018-03-07 $23.02 $23.10 $23.00 $23.10 $21.98 1,492
2018-03-06 $23.41 $23.41 $23.20 $23.20 $22.07 200
2018-03-05 $23.29 $23.50 $23.29 $23.50 $22.36 705
2018-03-02 $23.32 $23.36 $23.32 $23.36 $22.23 1,145
2018-03-01 $23.35 $23.35 $23.31 $23.31 $22.18 627
2018-02-28 $23.63 $23.63 $23.54 $23.54 $22.40 1,858
2018-02-27 $23.91 $23.91 $23.68 $23.68 $22.53 9,550
2018-02-26 $24.92 $24.92 $23.91 $23.98 $22.82 31,136
2018-02-23 $24.17 $24.17 $23.78 $23.84 $22.68 1,826
2018-02-22 $23.48 $23.50 $23.48 $23.48 $22.34 636
2018-02-21 $23.69 $23.71 $23.57 $23.57 $22.42 1,162
2018-02-20 $23.56 $23.64 $23.55 $23.57 $22.43 4,082
2018-02-16 $23.79 $23.83 $23.75 $23.83 $22.67 839
2018-02-15 $24.25 $24.32 $24.25 $24.32 $23.14 25,521
2018-02-14 $24.30 $24.30 $24.30 $24.30 $23.12 141
2018-02-13 $24.12 $24.19 $24.12 $24.19 $23.02 5,140
2018-02-12 $24.17 $24.17 $24.16 $24.16 $22.99 1,227
2018-02-09 $23.95 $23.95 $23.95 $23.95 $22.79 31
2018-02-08 $24.06 $24.06 $23.95 $23.95 $22.79 1,700

Franklin FTSE India ETF (FLIN) News Headlines

Recent Franklin FTSE India ETF (FLIN) News
Similar Companies to Franklin FTSE India ETF (FLIN) 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.