Franklin FTSE Italy ETF (FLIY) Exchange: NYSE ARCA

Data as of May 2, 2025

$24.89 ($0.05) 0.20%

Franklin FTSE Italy ETF - Daily Information
Click for more stock information on Franklin FTSE Italy ETF.
Daily Information Data
Date May 2, 2025
Open $24.89
Previous Close $24.89
High $24.89
Low $24.89
Adjusted Open $24.89
Previous Adjusted Close $24.89
Adjusted High $24.89
Adjusted Low $24.89

About Franklin FTSE Italy ETF (FLIY)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Italy Capped Index and in depositary receipts representing such securities. The FTSE Italy 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 Italy Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Italy Capped Index’s weight. The FTSE Italy Capped Index is based on the FTSE Italy Index and is designed to measure the performance of Italian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Italy 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 Italy Capped Index was comprised of 40 securities with capitalizations ranging from $1.93 billion to $78.01 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 Italy 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 Italy 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 Italy Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Italy Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Italy 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 Italy Capped Index, but may not track the FTSE Italy Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Italy 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 Italy Capped Index, including securities that resemble those included in the FTSE Italy 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 Italy Capped Index is concentrated. As of May 29, 2020, the FTSE Italy Capped Index was concentrated in the financials and utilities sectors.

Historical Stock Data for Franklin FTSE Italy ETF (FLIY)

Date Open High Low Close Adj.Close Volume
2023-11-09 $24.89 $24.89 $24.89 $24.89 $24.89 102
2023-11-08 $24.86 $24.86 $24.83 $24.84 $24.84 1,648
2023-11-07 $24.92 $24.92 $24.85 $24.85 $24.85 936
2023-11-06 $24.86 $24.86 $24.85 $24.85 $24.85 448
2023-11-03 $24.77 $24.89 $24.77 $24.89 $24.89 485
2023-11-02 $24.86 $24.89 $24.86 $24.89 $24.89 253
2023-11-01 $24.91 $24.91 $24.89 $24.89 $24.89 3,491
2023-10-31 $24.90 $24.90 $24.90 $24.90 $24.90 1
2023-10-30 $24.76 $24.79 $24.75 $24.79 $24.79 2,095
2023-10-27 $24.88 $24.89 $24.88 $24.89 $24.89 145
2023-10-26 $24.90 $24.90 $24.88 $24.88 $24.88 107
2023-10-25 $24.90 $24.90 $24.88 $24.90 $24.90 322
2023-10-24 $25.15 $25.20 $25.14 $25.20 $25.20 4,475
2023-10-23 $25.17 $25.17 $25.17 $25.17 $25.17 91
2023-10-20 $25.00 $25.00 $25.00 $25.00 $25.00 89
2023-10-19 $25.24 $25.27 $25.10 $25.10 $25.10 820
2023-10-18 $25.57 $25.57 $25.34 $25.38 $25.38 705
2023-10-17 $25.64 $25.82 $25.64 $25.82 $25.82 1,223
2023-10-16 $25.63 $25.77 $25.63 $25.77 $25.77 900
2023-10-13 $25.61 $25.61 $25.38 $25.42 $25.42 915
2023-10-12 $25.80 $25.80 $25.63 $25.63 $25.63 257
2023-10-11 $26.00 $26.00 $25.83 $25.94 $25.94 9,324
2023-10-10 $25.66 $25.75 $25.64 $25.64 $25.64 3,644
2023-10-09 $24.98 $25.23 $24.98 $25.23 $25.23 2,338
2023-10-06 $25.18 $25.43 $25.18 $25.42 $25.42 853
2023-10-05 $24.93 $25.01 $24.85 $25.01 $25.01 10,930
2023-10-04 $24.87 $24.89 $24.87 $24.89 $24.89 123
2023-10-03 $24.82 $24.84 $24.69 $24.80 $24.80 23,468
2023-10-02 $25.20 $25.24 $25.05 $25.05 $25.05 1,242
2023-09-29 $25.76 $25.76 $25.65 $25.65 $25.65 215
2023-09-28 $25.50 $25.64 $25.50 $25.60 $25.60 759
2023-09-27 $25.36 $25.39 $25.29 $25.39 $25.39 1,523
2023-09-26 $25.75 $25.75 $25.52 $25.52 $25.52 5,545
2023-09-25 $25.77 $25.99 $25.73 $25.99 $25.99 1,676
2023-09-22 $26.28 $26.28 $26.13 $26.15 $26.15 374
2023-09-21 $26.42 $26.42 $26.32 $26.32 $26.32 110
2023-09-20 $27.05 $27.13 $26.82 $26.82 $26.82 2,414
2023-09-19 $26.55 $26.55 $26.50 $26.55 $26.55 704
2023-09-18 $26.31 $26.31 $26.31 $26.31 $26.31 13
2023-09-15 $26.59 $26.59 $26.52 $26.52 $26.52 110
2023-09-14 $26.60 $26.60 $26.60 $26.60 $26.60 1
2023-09-13 $26.36 $26.36 $26.28 $26.28 $26.28 117
2023-09-12 $26.46 $26.46 $26.46 $26.46 $26.46 3,723
2023-09-11 $26.49 $26.54 $26.45 $26.51 $26.51 3,244
2023-09-08 $26.12 $26.12 $26.06 $26.09 $26.09 325
2023-09-07 $26.03 $26.03 $26.03 $26.03 $26.03 6
2023-09-06 $26.11 $26.11 $26.11 $26.11 $26.11 36
2023-09-05 $26.49 $26.49 $26.49 $26.49 $26.49 84
2023-09-01 $26.63 $26.63 $26.63 $26.63 $26.63 34
2023-08-31 $26.94 $26.94 $26.87 $26.91 $26.91 428
2023-08-30 $27.31 $27.31 $27.16 $27.17 $27.17 6,203
2023-08-29 $26.86 $27.16 $26.86 $27.16 $27.16 543
2023-08-28 $26.57 $26.64 $26.57 $26.64 $26.64 2,499
2023-08-25 $26.39 $26.39 $26.34 $26.37 $26.37 344
2023-08-24 $26.25 $26.25 $26.09 $26.09 $26.09 575
2023-08-23 $26.41 $26.41 $26.41 $26.41 $26.41 193
2023-08-22 $26.32 $26.32 $26.19 $26.19 $26.19 410
2023-08-21 $26.23 $26.28 $26.19 $26.28 $26.28 978
2023-08-18 $25.98 $26.04 $25.98 $26.04 $26.04 217
2023-08-17 $25.95 $26.00 $25.95 $26.00 $26.00 225
2023-08-16 $26.48 $26.48 $26.26 $26.26 $26.26 775
2023-08-15 $26.47 $26.49 $26.35 $26.37 $26.37 3,201
2023-08-14 $26.66 $26.73 $26.65 $26.73 $26.73 564
2023-08-11 $26.70 $26.70 $26.67 $26.67 $26.67 304
2023-08-10 $26.91 $26.94 $26.87 $26.87 $26.87 3,733
2023-08-09 $26.77 $26.77 $26.77 $26.77 $26.77 1,018
2023-08-08 $26.25 $26.54 $26.25 $26.54 $26.54 1,018
2023-08-07 $27.01 $27.01 $27.01 $27.01 $27.01 115
2023-08-04 $26.98 $27.10 $26.82 $26.82 $26.82 789
2023-08-03 $26.83 $26.97 $26.63 $26.94 $26.94 18,071
2023-08-02 $27.04 $27.08 $27.04 $27.08 $27.08 230
2023-08-01 $27.62 $27.62 $27.10 $27.58 $27.58 29,864
2023-07-31 $27.86 $27.86 $27.86 $27.86 $27.86 137
2023-07-28 $27.82 $27.83 $27.78 $27.78 $27.78 385
2023-07-27 $27.71 $27.71 $27.55 $27.55 $27.55 254
2023-07-26 $27.53 $27.63 $27.53 $27.63 $27.63 1,269
2023-07-25 $27.37 $27.37 $27.35 $27.35 $27.35 453
2023-07-24 $27.51 $27.51 $27.46 $27.46 $27.46 303
2023-07-21 $27.45 $27.45 $27.44 $27.44 $27.44 214
2023-07-20 $27.42 $27.42 $27.40 $27.40 $27.40 324
2023-07-19 $27.40 $27.43 $27.40 $27.43 $27.43 326
2023-07-18 $27.53 $27.55 $27.42 $27.55 $27.55 634
2023-07-17 $27.41 $27.49 $27.41 $27.49 $27.49 1,028
2023-07-14 $27.48 $27.48 $27.42 $27.42 $27.42 646
2023-07-13 $27.59 $27.59 $27.59 $27.59 $27.59 105
2023-07-12 $26.92 $27.14 $26.92 $27.14 $27.14 378
2023-07-11 $26.33 $26.49 $26.33 $26.49 $26.49 756
2023-07-10 $26.19 $26.24 $26.19 $26.24 $26.24 753
2023-07-07 $26.05 $26.05 $26.05 $26.05 $26.05 3
2023-07-06 $25.66 $25.72 $25.55 $25.70 $25.70 808
2023-07-05 $26.20 $26.20 $26.17 $26.17 $26.17 571
2023-07-03 $26.52 $26.56 $26.52 $26.56 $26.56 140
2023-06-30 $26.30 $26.45 $26.30 $26.40 $26.40 9,238
2023-06-29 $26.00 $26.05 $25.96 $26.01 $26.01 3,751
2023-06-28 $25.86 $25.89 $25.79 $25.83 $25.83 504
2023-06-27 $25.82 $25.82 $25.82 $25.82 $25.82 55
2023-06-26 $25.44 $25.44 $25.44 $25.44 $25.44 84
2023-06-23 $25.40 $25.40 $25.40 $25.40 $25.40 528
2023-06-22 $25.74 $25.74 $25.73 $25.74 $25.74 554
2023-06-21 $25.85 $25.97 $25.85 $25.97 $25.97 768
2023-06-20 $25.84 $25.84 $25.84 $25.84 $25.84 975
2023-06-16 $26.13 $26.14 $26.01 $26.01 $26.01 854
2023-06-15 $26.65 $26.72 $26.65 $26.72 $26.72 284
2023-06-14 $26.48 $26.58 $26.38 $26.38 $26.38 2,585
2023-06-13 $26.21 $26.21 $26.21 $26.21 $26.21 10
2023-06-12 $25.96 $26.46 $25.96 $26.01 $26.01 5,381
2023-06-09 $25.80 $25.80 $25.77 $25.77 $25.77 2,037
2023-06-08 $25.95 $25.95 $25.95 $25.95 $25.95 161
2023-06-07 $25.50 $25.53 $25.50 $25.53 $25.53 400
2023-06-06 $25.62 $25.62 $25.62 $25.62 $25.62 22
2023-06-05 $25.41 $25.43 $25.41 $25.42 $25.42 2,437
2023-06-02 $25.63 $25.66 $25.63 $25.66 $25.66 123
2023-06-01 $25.20 $25.29 $25.20 $25.29 $25.29 141
2023-05-31 $24.91 $24.91 $24.57 $24.77 $24.77 1,939
2023-05-30 $25.43 $25.43 $25.21 $25.27 $25.27 3,137
2023-05-26 $25.38 $25.39 $25.38 $25.39 $25.39 2,237
2023-05-25 $25.22 $25.22 $25.08 $25.17 $25.17 517
2023-05-24 $25.31 $25.31 $25.31 $25.31 $25.31 317
2023-05-23 $25.83 $25.84 $25.77 $25.79 $25.79 1,164
2023-05-22 $26.12 $26.16 $26.12 $26.14 $26.14 2,082
2023-05-19 $26.08 $26.08 $26.08 $26.08 $26.08 2
2023-05-18 $25.91 $25.91 $25.72 $25.80 $25.80 695
2023-05-17 $25.85 $26.04 $25.85 $26.04 $26.04 302
2023-05-16 $25.98 $25.98 $25.88 $25.88 $25.88 1,601
2023-05-15 $26.08 $26.08 $26.08 $26.08 $26.08 6
2023-05-12 $26.09 $26.12 $26.09 $26.12 $26.12 100
2023-05-11 $25.94 $26.11 $25.94 $26.06 $26.06 569
2023-05-10 $26.29 $26.29 $26.29 $26.29 $26.29 1
2023-05-09 $26.41 $26.41 $26.40 $26.40 $26.40 245
2023-05-08 $26.60 $26.60 $26.56 $26.56 $26.56 539
2023-05-05 $26.50 $26.61 $26.50 $26.61 $26.61 1,471
2023-05-04 $25.85 $25.95 $25.85 $25.95 $25.95 322
2023-05-03 $26.13 $26.22 $26.06 $26.06 $26.06 3,327
2023-05-02 $26.08 $26.08 $25.71 $25.84 $25.84 10,319
2023-05-01 $26.41 $26.44 $26.37 $26.37 $26.37 1,207
2023-04-28 $26.26 $26.32 $26.26 $26.32 $26.32 327
2023-04-27 $26.22 $26.46 $26.22 $26.46 $26.46 695
2023-04-26 $26.01 $26.01 $26.01 $26.01 $26.01 202
2023-04-25 $26.24 $26.24 $26.02 $26.02 $26.02 349
2023-04-24 $26.56 $26.59 $26.55 $26.59 $26.59 579
2023-04-21 $26.36 $26.36 $26.36 $26.36 $26.36 39
2023-04-20 $26.15 $26.23 $26.04 $26.17 $26.17 5,262
2023-04-19 $26.36 $26.36 $26.36 $26.36 $26.36 37
2023-04-18 $26.29 $26.35 $26.29 $26.35 $26.35 635
2023-04-17 $26.19 $26.19 $26.15 $26.15 $26.15 636
2023-04-14 $26.39 $26.41 $26.39 $26.41 $26.41 558
2023-04-13 $26.21 $26.34 $26.20 $26.34 $26.34 3,948
2023-04-12 $26.22 $26.26 $26.06 $26.06 $26.06 1,799
2023-04-11 $25.86 $25.86 $25.86 $25.86 $25.86 1,252
2023-04-10 $25.52 $25.73 $25.46 $25.71 $25.71 686
2023-04-06 $25.71 $25.71 $25.61 $25.61 $25.61 172
2023-04-05 $25.36 $25.36 $25.26 $25.28 $25.28 732
2023-04-04 $25.51 $25.51 $25.42 $25.42 $25.42 2,082
2023-04-03 $25.43 $25.51 $25.43 $25.51 $25.51 5,252
2023-03-31 $25.23 $25.23 $25.23 $25.23 $25.23 34
2023-03-30 $25.25 $25.25 $25.25 $25.25 $25.25 138
2023-03-29 $25.00 $25.00 $25.00 $25.00 $25.00 9
2023-03-28 $24.45 $24.61 $24.45 $24.61 $24.61 282
2023-03-27 $24.41 $24.43 $24.41 $24.43 $24.43 115
2023-03-24 $24.11 $24.11 $24.11 $24.11 $24.11 110
2023-03-23 $24.80 $24.84 $24.36 $24.41 $24.41 2,041
2023-03-22 $24.65 $24.65 $24.50 $24.50 $24.50 119
2023-03-21 $24.65 $24.69 $24.65 $24.69 $24.69 289
2023-03-20 $23.99 $23.99 $23.87 $23.94 $23.94 1,045
2023-03-17 $23.39 $23.39 $23.36 $23.36 $23.36 429
2023-03-16 $23.73 $23.86 $23.73 $23.86 $23.86 3,743
2023-03-15 $23.55 $23.55 $23.55 $23.55 $23.55 48
2023-03-14 $24.62 $24.71 $24.62 $24.71 $24.71 1,692
2023-03-13 $24.18 $24.18 $24.18 $24.18 $24.18 43
2023-03-10 $24.60 $24.60 $24.60 $24.60 $24.60 138
2023-03-09 $25.10 $25.10 $24.82 $24.82 $24.82 1,970
2023-03-08 $25.30 $25.30 $25.30 $25.30 $25.30 67
2023-03-07 $25.29 $25.29 $25.13 $25.13 $25.13 798
2023-03-06 $25.74 $25.74 $25.62 $25.62 $25.62 295
2023-03-03 $25.59 $25.59 $25.57 $25.57 $25.57 201
2023-03-02 $24.99 $25.24 $24.99 $25.13 $25.13 5,094
2023-03-01 $25.26 $25.26 $24.98 $25.04 $25.04 31,835
2023-02-28 $24.95 $24.95 $24.95 $24.95 $24.95 100
2023-02-27 $25.03 $25.03 $25.03 $25.03 $25.03 85
2023-02-24 $24.57 $24.57 $24.50 $24.55 $24.55 414
2023-02-23 $24.91 $24.97 $24.85 $24.97 $24.97 434
2023-02-22 $24.87 $24.87 $24.69 $24.71 $24.71 315
2023-02-21 $25.05 $25.05 $25.04 $25.04 $25.04 173
2023-02-17 $25.60 $25.60 $25.60 $25.60 $25.60 26
2023-02-16 $25.36 $25.65 $25.36 $25.51 $25.51 1,261
2023-02-15 $25.25 $25.36 $25.25 $25.36 $25.36 4,147
2023-02-14 $25.40 $25.50 $25.40 $25.50 $25.50 406
2023-02-13 $25.22 $25.30 $25.22 $25.30 $25.30 457
2023-02-10 $24.99 $25.09 $24.99 $25.09 $25.09 297
2023-02-09 $25.30 $25.30 $25.30 $25.30 $25.30 24
2023-02-08 $25.02 $25.06 $25.02 $25.06 $25.06 562
2023-02-07 $25.21 $25.21 $25.21 $25.21 $25.21 195
2023-02-06 $24.95 $24.95 $24.95 $24.95 $24.95 12
2023-02-03 $24.92 $24.92 $24.92 $24.92 $24.92 192
2023-02-02 $25.34 $25.38 $25.34 $25.38 $25.38 236
2023-02-01 $25.27 $25.27 $25.27 $25.27 $25.27 105
2023-01-31 $25.00 $25.00 $25.00 $25.00 $25.00 4
2023-01-30 $24.52 $24.52 $24.52 $24.52 $24.52 26
2023-01-27 $24.79 $24.81 $24.75 $24.75 $24.75 350
2023-01-26 $24.62 $24.67 $24.62 $24.67 $24.67 857
2023-01-25 $24.58 $24.58 $24.58 $24.58 $24.58 1
2023-01-24 $24.43 $24.43 $24.43 $24.43 $24.43 75
2023-01-23 $24.37 $24.37 $24.37 $24.37 $24.37 75
2023-01-20 $24.24 $24.29 $24.24 $24.29 $24.29 208
2023-01-19 $24.14 $24.14 $24.14 $24.14 $24.14 112
2023-01-18 $24.31 $24.31 $24.24 $24.24 $24.24 200
2023-01-17 $24.40 $24.40 $24.31 $24.31 $24.31 390
2023-01-13 $24.30 $24.30 $24.30 $24.30 $24.30 19
2023-01-12 $24.01 $24.25 $23.95 $24.25 $24.25 1,990
2023-01-11 $23.89 $23.89 $23.89 $23.89 $23.89 2,000
2023-01-10 $23.54 $23.70 $23.54 $23.70 $23.70 2,000
2023-01-09 $23.47 $23.47 $23.47 $23.47 $23.47 318
2023-01-06 $23.20 $23.28 $23.20 $23.28 $23.28 180
2023-01-05 $22.74 $22.74 $22.71 $22.71 $22.71 256
2023-01-04 $22.91 $22.91 $22.91 $22.91 $22.91 37
2023-01-03 $22.43 $22.44 $22.38 $22.44 $22.44 267
2022-12-30 $22.08 $22.11 $22.01 $22.11 $22.11 5,262
2022-12-29 $22.38 $22.41 $22.37 $22.37 $22.37 1,873
2022-12-28 $21.92 $21.92 $21.92 $21.92 $21.92 90
2022-12-27 $22.12 $22.12 $22.04 $22.04 $22.04 3,008
2022-12-23 $22.10 $22.14 $22.10 $22.10 $22.10 1,022
2022-12-22 $21.96 $21.96 $21.96 $21.96 $21.96 46
2022-12-21 $22.17 $22.17 $22.17 $22.17 $22.17 146
2022-12-20 $21.89 $21.89 $21.89 $21.89 $21.89 146
2022-12-19 $21.86 $21.86 $21.79 $21.79 $21.79 246
2022-12-16 $21.81 $21.81 $21.81 $21.81 $21.81 315
2022-12-15 $22.42 $22.48 $22.40 $22.48 $21.98 717
2022-12-14 $23.20 $23.20 $23.20 $23.20 $22.68 12
2022-12-13 $23.24 $23.24 $23.24 $23.24 $22.72 129
2022-12-12 $22.87 $22.87 $22.87 $22.87 $22.35 53
2022-12-09 $22.61 $22.61 $22.61 $22.61 $22.10 19
2022-12-08 $22.76 $23.01 $22.70 $22.72 $22.72 5,869
2022-12-07 $22.76 $22.76 $22.69 $22.69 $22.69 165
2022-12-06 $22.71 $22.71 $22.58 $22.58 $22.58 394
2022-12-05 $22.89 $22.91 $22.79 $22.81 $22.81 10,830
2022-12-02 $23.08 $23.08 $23.08 $23.08 $23.08 86
2022-12-01 $23.08 $23.08 $23.08 $23.08 $23.08 10
2022-11-30 $22.56 $22.93 $22.56 $22.93 $22.93 570
2022-11-29 $22.49 $22.62 $22.49 $22.54 $22.54 1,229
2022-11-28 $22.59 $22.59 $22.44 $22.44 $22.44 818
2022-11-25 $22.75 $22.85 $22.75 $22.85 $22.85 11,898
2022-11-23 $22.51 $22.71 $22.51 $22.71 $22.71 1,305
2022-11-22 $22.34 $22.59 $22.34 $22.59 $22.59 350
2022-11-21 $22.20 $22.20 $22.17 $22.20 $22.20 1,097
2022-11-18 $22.56 $22.58 $22.46 $22.51 $22.51 1,002
2022-11-17 $22.14 $22.40 $22.14 $22.40 $22.40 515
2022-11-16 $22.58 $22.58 $22.54 $22.54 $22.54 445
2022-11-15 $22.70 $22.70 $22.26 $22.46 $22.46 852
2022-11-14 $22.50 $22.57 $22.34 $22.34 $22.34 2,716
2022-11-11 $22.50 $22.75 $22.47 $22.63 $22.63 7,245
2022-11-10 $21.87 $22.21 $21.87 $22.13 $22.13 25,471
2022-11-09 $21.21 $21.21 $20.98 $20.98 $20.98 4,401
2022-11-08 $21.02 $21.14 $21.01 $21.14 $21.14 500
2022-11-07 $20.88 $20.88 $20.88 $20.88 $20.88 4
2022-11-04 $20.63 $20.63 $20.63 $20.63 $20.63 0
2022-11-03 $19.63 $19.63 $19.63 $19.63 $19.63 424
2022-11-02 $20.04 $20.06 $19.74 $19.74 $19.74 424
2022-11-01 $20.38 $20.38 $20.05 $20.05 $20.05 178
2022-10-31 $19.94 $19.94 $19.90 $19.91 $19.91 611
2022-10-28 $20.07 $20.07 $20.07 $20.07 $20.07 2
2022-10-27 $20.01 $20.01 $19.89 $19.89 $19.89 749
2022-10-26 $19.69 $19.91 $19.69 $19.85 $19.85 2,720
2022-10-25 $19.64 $19.66 $19.63 $19.66 $19.66 955
2022-10-24 $19.17 $19.33 $19.17 $19.25 $19.25 1,202
2022-10-21 $19.01 $19.01 $19.01 $19.01 $19.01 102
2022-10-20 $18.76 $18.81 $18.70 $18.70 $18.70 706
2022-10-19 $18.58 $18.65 $18.58 $18.60 $18.60 832
2022-10-18 $19.06 $19.06 $18.83 $18.89 $18.89 1,083
2022-10-17 $18.44 $18.63 $18.44 $18.58 $18.58 988
2022-10-14 $18.41 $18.41 $17.94 $17.94 $17.94 1,378
2022-10-13 $18.17 $18.17 $18.13 $18.15 $18.15 308
2022-10-12 $17.63 $17.65 $17.59 $17.59 $17.59 483
2022-10-11 $17.84 $17.84 $17.75 $17.75 $17.75 1,274
2022-10-10 $17.99 $17.99 $17.98 $17.98 $17.98 472
2022-10-07 $17.96 $17.96 $17.96 $17.96 $17.96 14
2022-10-06 $18.36 $18.41 $18.27 $18.27 $18.27 1,751
2022-10-05 $18.49 $18.75 $18.49 $18.75 $18.75 3,103
2022-10-04 $19.07 $19.11 $19.07 $19.11 $19.11 152
2022-10-03 $18.24 $18.24 $18.24 $18.24 $18.24 4
2022-09-30 $17.71 $17.71 $17.71 $17.71 $17.71 123
2022-09-29 $17.68 $17.72 $17.63 $17.72 $17.72 614
2022-09-28 $18.05 $18.12 $18.05 $18.11 $18.11 425
2022-09-27 $18.01 $18.01 $17.59 $17.71 $17.71 1,197
2022-09-26 $18.14 $18.14 $17.98 $17.98 $17.98 383
2022-09-23 $18.28 $18.28 $18.00 $18.04 $18.04 1,197
2022-09-22 $18.96 $18.96 $18.95 $18.95 $18.95 203
2022-09-21 $19.13 $19.19 $18.91 $18.91 $18.91 1,798
2022-09-20 $19.09 $19.09 $19.09 $19.09 $19.09 202
2022-09-19 $19.58 $19.68 $19.58 $19.68 $19.68 306
2022-09-16 $19.41 $19.57 $19.34 $19.57 $19.57 2,027
2022-09-15 $19.64 $19.64 $19.64 $19.64 $19.64 15
2022-09-14 $19.68 $19.72 $19.68 $19.72 $19.72 287
2022-09-13 $19.65 $19.65 $19.45 $19.49 $19.49 1,110
2022-09-12 $20.18 $20.18 $20.15 $20.15 $20.15 250
2022-09-09 $19.62 $19.62 $19.62 $19.62 $19.62 5
2022-09-08 $19.03 $19.03 $19.03 $19.03 $19.03 5
2022-09-07 $18.72 $19.11 $18.72 $19.11 $19.11 1,471
2022-09-06 $18.73 $18.73 $18.72 $18.72 $18.72 664
2022-09-02 $18.81 $18.81 $18.81 $18.81 $18.81 125
2022-09-01 $18.95 $18.95 $18.95 $18.95 $18.95 207
2022-08-31 $19.11 $19.11 $19.11 $19.11 $19.11 104
2022-08-30 $19.31 $19.31 $19.31 $19.31 $19.31 217
2022-08-29 $19.41 $19.41 $19.41 $19.41 $19.41 101
2022-08-26 $19.24 $19.24 $19.24 $19.24 $19.24 103
2022-08-25 $19.98 $19.98 $19.98 $19.98 $19.98 5
2022-08-24 $19.87 $19.88 $19.77 $19.78 $19.78 1,272
2022-08-23 $19.77 $19.77 $19.77 $19.77 $19.77 37
2022-08-22 $19.69 $19.69 $19.52 $19.52 $19.52 1,504
2022-08-19 $20.11 $20.11 $20.07 $20.07 $20.07 208
2022-08-18 $20.59 $20.59 $20.59 $20.59 $20.59 171
2022-08-17 $20.63 $20.63 $20.63 $20.63 $20.63 99
2022-08-16 $20.75 $20.76 $20.75 $20.76 $20.76 658
2022-08-15 $20.80 $20.87 $20.80 $20.87 $20.87 200
2022-08-12 $21.06 $21.06 $21.06 $21.06 $21.06 52
2022-08-11 $20.88 $20.88 $20.88 $20.88 $20.88 52
2022-08-10 $20.75 $20.75 $20.68 $20.75 $20.75 803
2022-08-09 $20.35 $20.35 $20.35 $20.35 $20.35 276
2022-08-08 $20.46 $20.46 $20.46 $20.46 $20.46 259
2022-08-05 $20.42 $20.43 $20.42 $20.43 $20.43 154
2022-08-04 $20.48 $20.48 $20.48 $20.48 $20.48 16
2022-08-03 $20.31 $20.34 $20.30 $20.34 $20.34 1,067
2022-08-02 $20.06 $20.06 $20.06 $20.06 $20.06 5
2022-08-01 $20.51 $20.52 $20.40 $20.40 $20.40 702
2022-07-29 $20.23 $20.40 $20.20 $20.40 $20.40 1,016
2022-07-28 $19.95 $19.95 $19.95 $19.95 $19.95 187
2022-07-27 $19.64 $19.64 $19.63 $19.63 $19.63 375
2022-07-26 $19.04 $19.04 $19.04 $19.04 $19.04 1
2022-07-25 $19.46 $19.46 $19.46 $19.46 $19.46 1,525
2022-07-22 $19.20 $19.28 $19.19 $19.22 $19.22 1,525
2022-07-21 $18.93 $19.25 $18.93 $19.25 $19.25 450
2022-07-20 $18.93 $18.93 $18.93 $18.93 $18.93 48
2022-07-19 $19.77 $19.77 $19.77 $19.77 $19.77 40
2022-07-18 $18.97 $18.97 $18.97 $18.97 $18.97 158
2022-07-15 $18.62 $18.64 $18.62 $18.64 $18.64 191
2022-07-14 $18.33 $18.33 $18.31 $18.31 $18.31 828
2022-07-13 $18.89 $19.15 $18.87 $19.15 $19.15 373
2022-07-12 $19.13 $19.13 $19.13 $19.13 $19.13 46
2022-07-11 $19.37 $19.37 $19.28 $19.28 $19.28 171
2022-07-08 $19.56 $19.69 $19.56 $19.69 $19.69 379
2022-07-07 $19.58 $19.58 $19.58 $19.58 $19.58 49
2022-07-06 $19.13 $19.13 $19.13 $19.13 $19.13 316
2022-07-05 $19.19 $19.28 $19.17 $19.28 $19.28 3,592
2022-07-01 $19.97 $20.07 $19.97 $20.07 $20.07 1,377
2022-06-30 $19.93 $19.93 $19.93 $19.93 $19.93 138
2022-06-29 $20.33 $20.33 $20.24 $20.24 $20.24 1,556
2022-06-28 $20.46 $20.46 $20.46 $20.46 $20.46 47
2022-06-27 $20.49 $20.49 $20.49 $20.49 $20.49 71
2022-06-24 $20.67 $20.78 $20.67 $20.78 $20.78 427
2022-06-23 $20.24 $20.24 $20.24 $20.24 $20.24 215
2022-06-22 $20.24 $20.32 $20.23 $20.29 $20.29 771
2022-06-21 $20.49 $20.49 $20.49 $20.49 $20.49 2
2022-06-17 $20.20 $20.20 $20.20 $20.20 $20.20 21
2022-06-16 $20.75 $20.75 $20.75 $20.75 $20.18 9
2022-06-15 $21.31 $21.31 $21.31 $21.31 $20.72 85
2022-06-14 $20.58 $20.58 $20.58 $20.58 $20.01 77
2022-06-13 $20.83 $20.91 $20.68 $20.68 $20.11 970
2022-06-10 $21.46 $21.50 $21.37 $21.50 $20.90 1,564
2022-06-09 $22.87 $22.87 $22.64 $22.64 $22.02 1,712
2022-06-08 $23.36 $23.36 $23.36 $23.36 $22.72 4
2022-06-07 $23.67 $23.67 $23.67 $23.67 $23.02 1
2022-06-06 $23.71 $23.71 $23.71 $23.71 $23.06 1
2022-06-03 $23.36 $23.44 $23.36 $23.44 $22.79 621
2022-06-02 $23.84 $23.84 $23.84 $23.84 $23.18 54
2022-06-01 $23.80 $23.80 $23.32 $23.40 $22.76 2,204
2022-05-31 $23.80 $23.80 $23.80 $23.80 $23.15 75
2022-05-27 $23.84 $23.90 $23.84 $23.90 $23.24 403
2022-05-26 $23.81 $23.83 $23.81 $23.83 $23.17 800
2022-05-25 $23.47 $23.47 $23.47 $23.47 $22.82 1
2022-05-24 $23.26 $23.31 $23.26 $23.31 $22.67 203
2022-05-23 $23.23 $23.23 $23.23 $23.23 $22.59 5
2022-05-20 $22.70 $22.70 $22.70 $22.70 $22.08 29
2022-05-19 $22.44 $22.77 $22.44 $22.77 $22.15 422
2022-05-18 $22.23 $22.26 $22.23 $22.26 $21.64 318
2022-05-17 $22.90 $22.90 $22.90 $22.90 $22.27 7
2022-05-16 $22.37 $22.44 $22.37 $22.42 $21.80 444
2022-05-13 $22.03 $22.31 $22.03 $22.31 $21.70 916
2022-05-12 $21.68 $21.79 $21.68 $21.79 $21.19 516
2022-05-11 $22.38 $22.38 $21.98 $21.98 $21.38 288
2022-05-10 $21.78 $21.97 $21.78 $21.90 $21.30 902
2022-05-09 $21.61 $21.89 $21.61 $21.63 $21.04 596
2022-05-06 $22.26 $22.26 $22.26 $22.26 $21.65 135
2022-05-05 $22.45 $22.45 $22.45 $22.45 $21.83 112
2022-05-04 $23.22 $23.22 $23.22 $23.22 $22.58 112
2022-05-03 $22.88 $22.88 $22.88 $22.88 $22.25 13
2022-05-02 $22.61 $22.65 $22.42 $22.61 $21.99 3,339
2022-04-29 $22.65 $22.65 $22.65 $22.65 $22.02 62
2022-04-28 $22.59 $22.85 $22.44 $22.85 $22.22 806
2022-04-27 $22.40 $22.55 $22.40 $22.55 $21.93 681
2022-04-26 $22.68 $22.70 $22.48 $22.48 $21.86 1,255
2022-04-25 $23.12 $23.31 $23.00 $23.31 $22.67 6,753
2022-04-22 $23.45 $23.45 $23.43 $23.43 $22.79 245
2022-04-21 $23.85 $23.86 $23.82 $23.82 $23.16 702
2022-04-20 $24.25 $24.25 $24.25 $24.25 $23.58 342
2022-04-19 $23.75 $24.07 $23.75 $24.07 $23.41 1,342
2022-04-18 $24.04 $24.05 $23.91 $23.91 $23.25 1,089
2022-04-14 $23.96 $23.96 $23.96 $23.96 $23.30 14
2022-04-13 $24.05 $24.05 $24.05 $24.05 $23.39 4
2022-04-12 $23.99 $23.99 $23.70 $23.71 $23.06 1,202
2022-04-11 $23.93 $23.93 $23.93 $23.93 $23.27 20
2022-04-08 $24.02 $24.02 $24.02 $24.02 $23.36 100
2022-04-07 $23.76 $23.84 $23.76 $23.84 $23.18 268
2022-04-06 $23.82 $23.82 $23.82 $23.82 $23.16 109
2022-04-05 $24.19 $24.19 $24.19 $24.19 $23.53 16
2022-04-04 $24.64 $24.64 $24.64 $24.64 $23.97 29
2022-04-01 $24.74 $24.74 $24.74 $24.74 $24.06 10
2022-03-31 $24.78 $24.78 $24.44 $24.44 $23.77 101
2022-03-30 $25.01 $25.01 $24.99 $24.99 $24.30 401
2022-03-29 $24.75 $24.86 $24.75 $24.86 $24.17 325
2022-03-28 $24.09 $24.18 $24.09 $24.18 $23.51 223
2022-03-25 $24.02 $24.02 $24.02 $24.02 $23.35 1
2022-03-24 $23.80 $23.86 $23.80 $23.86 $23.20 100
2022-03-23 $23.64 $23.69 $23.64 $23.64 $22.99 301
2022-03-22 $23.94 $24.06 $23.94 $24.06 $23.40 618
2022-03-21 $23.72 $23.72 $23.72 $23.72 $23.07 81
2022-03-18 $23.32 $23.85 $23.32 $23.85 $23.19 455
2022-03-17 $23.54 $23.84 $23.54 $23.84 $23.18 261
2022-03-16 $23.72 $23.83 $23.59 $23.83 $23.18 468
2022-03-15 $23.02 $23.02 $23.02 $23.02 $22.39 127
2022-03-14 $22.77 $22.77 $22.77 $22.77 $22.14 472
2022-03-11 $22.61 $22.61 $22.29 $22.29 $21.68 213
2022-03-10 $22.57 $22.57 $22.57 $22.57 $21.94 99
2022-03-09 $23.60 $23.63 $23.46 $23.46 $22.81 1,082
2022-03-08 $22.12 $22.12 $22.04 $22.04 $21.44 286
2022-03-07 $22.07 $22.07 $21.24 $21.24 $20.66 532
2022-03-04 $22.01 $22.01 $22.00 $22.01 $21.40 763
2022-03-03 $23.61 $23.61 $23.52 $23.52 $22.87 208
2022-03-02 $24.30 $24.33 $24.30 $24.33 $23.67 104
2022-03-01 $23.87 $24.01 $23.87 $24.01 $23.35 490
2022-02-28 $25.32 $25.32 $25.03 $25.03 $24.34 350
2022-02-25 $25.91 $25.91 $25.91 $25.91 $25.20 2
2022-02-24 $25.01 $25.17 $25.01 $25.17 $24.48 367
2022-02-23 $25.88 $25.88 $25.88 $25.88 $25.17 3
2022-02-22 $26.18 $26.18 $26.08 $26.08 $25.36 436
2022-02-18 $26.61 $26.61 $26.61 $26.61 $25.87 51
2022-02-17 $26.71 $26.71 $26.71 $26.71 $25.97 34
2022-02-16 $27.24 $27.24 $27.24 $27.24 $26.49 151
2022-02-15 $27.13 $27.13 $27.13 $27.13 $26.38 486
2022-02-14 $26.40 $26.40 $26.40 $26.40 $25.68 146
2022-02-11 $27.22 $27.22 $26.64 $26.66 $25.93 1,106
2022-02-10 $27.36 $27.36 $27.36 $27.36 $26.61 621
2022-02-09 $27.36 $27.53 $27.36 $27.53 $26.78 621
2022-02-08 $26.86 $26.86 $26.86 $26.86 $26.12 7
2022-02-07 $26.74 $26.74 $26.74 $26.74 $26.01 415
2022-02-04 $27.21 $27.21 $27.21 $27.21 $26.46 4
2022-02-03 $27.41 $27.41 $27.41 $27.41 $26.66 37
2022-02-02 $27.59 $27.61 $27.56 $27.58 $26.82 1,130
2022-02-01 $27.30 $27.30 $27.30 $27.30 $26.55 23
2022-01-31 $26.92 $26.95 $26.91 $26.95 $26.21 1,416
2022-01-28 $26.45 $26.45 $26.45 $26.45 $25.72 49
2022-01-27 $26.45 $26.46 $26.45 $26.46 $25.74 104
2022-01-26 $26.46 $26.46 $26.46 $26.46 $25.73 139
2022-01-25 $26.22 $26.22 $26.22 $26.22 $25.50 44
2022-01-24 $26.31 $26.62 $26.04 $26.62 $25.89 4,881
2022-01-21 $27.07 $27.07 $26.93 $26.93 $26.19 426
2022-01-20 $27.54 $27.54 $27.26 $27.26 $26.51 2,811
2022-01-19 $27.43 $27.43 $27.43 $27.43 $26.68 101
2022-01-18 $27.51 $27.51 $27.51 $27.51 $26.75 116
2022-01-14 $27.80 $27.89 $27.80 $27.89 $27.12 1,092
2022-01-13 $28.08 $28.08 $27.97 $27.97 $27.20 966
2022-01-12 $28.11 $28.11 $28.11 $28.11 $27.34 95
2022-01-11 $27.79 $27.79 $27.79 $27.79 $27.02 228
2022-01-10 $27.52 $27.54 $27.45 $27.54 $26.79 2,627
2022-01-07 $27.73 $27.73 $27.73 $27.73 $26.96 94
2022-01-06 $27.68 $27.68 $27.68 $27.68 $26.92 8
2022-01-05 $28.01 $28.01 $27.91 $27.91 $27.14 636
2022-01-04 $27.97 $28.00 $27.97 $28.00 $27.23 447
2022-01-03 $27.84 $27.84 $27.84 $27.84 $27.07 81
2021-12-31 $27.45 $27.45 $27.45 $27.45 $26.70 12
2021-12-30 $27.41 $27.41 $27.41 $27.41 $26.66 122
2021-12-29 $27.53 $27.56 $27.53 $27.56 $26.80 509
2021-12-28 $27.54 $27.54 $27.52 $27.52 $26.76 403
2021-12-27 $27.40 $27.44 $27.40 $27.44 $26.69 844
2021-12-23 $27.19 $27.19 $27.19 $27.19 $26.44 51
2021-12-22 $27.06 $27.06 $27.06 $27.06 $26.32 153
2021-12-21 $26.77 $26.77 $26.77 $26.77 $26.03 72
2021-12-20 $26.42 $26.42 $26.42 $26.42 $25.69 116
2021-12-17 $26.59 $26.63 $26.49 $26.49 $25.76 1,013
2021-12-16 $26.88 $26.89 $26.79 $26.85 $26.12 370
2021-12-15 $26.89 $26.92 $26.89 $26.92 $26.18 110
2021-12-14 $26.56 $26.58 $26.56 $26.58 $25.85 608
2021-12-13 $26.60 $26.60 $26.60 $26.60 $25.87 156
2021-12-10 $27.60 $27.60 $27.60 $27.60 $26.16 10
2021-12-09 $27.51 $27.51 $27.51 $27.51 $26.07 100
2021-12-08 $27.70 $27.70 $27.70 $27.70 $26.26 42
2021-12-07 $27.77 $27.77 $27.72 $27.74 $26.29 1,300
2021-12-06 $27.16 $27.25 $27.16 $27.25 $25.83 316
2021-12-03 $26.69 $26.69 $26.69 $26.69 $25.29 106
2021-12-02 $26.89 $26.89 $26.86 $26.86 $25.46 200
2021-12-01 $26.86 $26.86 $26.56 $26.56 $25.17 1,137
2021-11-30 $26.58 $26.58 $26.58 $26.58 $25.19 92
2021-11-29 $26.80 $26.80 $26.80 $26.80 $25.40 92
2021-11-26 $26.99 $26.99 $26.73 $26.73 $25.34 859
2021-11-24 $27.34 $27.70 $27.34 $27.70 $26.25 289
2021-11-23 $27.72 $27.72 $27.72 $27.72 $26.27 270
2021-11-22 $27.81 $27.81 $27.81 $27.81 $26.36 20
2021-11-19 $27.83 $27.83 $27.75 $27.75 $26.30 271
2021-11-18 $28.31 $28.33 $28.26 $28.33 $26.85 1,109
2021-11-17 $28.31 $28.34 $28.19 $28.34 $26.86 1,000
2021-11-16 $28.34 $28.34 $28.34 $28.34 $26.86 45
2021-11-15 $28.54 $28.54 $28.54 $28.54 $27.06 125
2021-11-12 $28.59 $28.61 $28.59 $28.61 $27.12 358
2021-11-11 $28.54 $28.54 $28.54 $28.54 $27.05 5
2021-11-10 $28.48 $28.48 $28.48 $28.48 $27.00 46
2021-11-09 $28.74 $28.74 $28.73 $28.74 $27.24 263
2021-11-08 $29.01 $29.01 $28.95 $28.95 $27.44 163
2021-11-05 $28.98 $29.03 $28.98 $29.03 $27.52 101
2021-11-04 $28.75 $28.75 $28.75 $28.75 $27.25 80
2021-11-03 $28.83 $28.83 $28.83 $28.83 $27.33 4
2021-11-02 $28.48 $28.48 $28.48 $28.48 $26.99 4
2021-11-01 $28.59 $28.59 $28.59 $28.59 $27.09 136
2021-10-29 $28.18 $28.18 $28.18 $28.18 $26.71 2
2021-10-28 $28.33 $28.33 $28.33 $28.33 $26.85 2
2021-10-27 $28.12 $28.12 $28.12 $28.12 $26.65 85
2021-10-26 $28.33 $28.33 $28.33 $28.33 $26.85 85
2021-10-25 $28.29 $28.29 $28.29 $28.29 $26.81 102
2021-10-22 $28.13 $28.13 $28.13 $28.13 $26.66 39
2021-10-21 $28.09 $28.09 $28.09 $28.09 $26.62 20
2021-10-20 $28.14 $28.14 $28.14 $28.14 $26.67 187
2021-10-19 $27.83 $27.86 $27.83 $27.86 $26.41 218
2021-10-18 $27.70 $27.70 $27.69 $27.69 $26.25 332
2021-10-15 $27.87 $27.87 $27.87 $27.87 $26.42 180
2021-10-14 $27.64 $27.67 $27.64 $27.67 $26.23 970
2021-10-13 $27.32 $27.32 $27.32 $27.32 $25.90 92
2021-10-12 $27.12 $27.12 $27.12 $27.12 $25.70 3
2021-10-11 $26.92 $26.92 $26.92 $26.92 $25.52 143
2021-10-08 $27.22 $27.22 $27.22 $27.22 $25.80 7
2021-10-07 $27.09 $27.09 $27.09 $27.09 $25.68 158
2021-10-06 $26.64 $26.88 $26.64 $26.88 $25.48 158
2021-10-05 $27.15 $27.15 $27.15 $27.15 $25.73 10
2021-10-04 $26.76 $26.81 $26.76 $26.81 $25.41 1,301
2021-10-01 $26.94 $26.94 $26.94 $26.94 $25.54 300
2021-09-30 $26.74 $26.74 $26.74 $26.74 $25.34 18
2021-09-29 $26.87 $26.87 $26.87 $26.87 $25.47 1
2021-09-28 $26.97 $26.97 $26.97 $26.97 $25.56 119
2021-09-27 $27.57 $27.57 $27.57 $27.57 $26.13 12
2021-09-24 $27.51 $27.51 $27.51 $27.51 $26.07 5
2021-09-23 $27.70 $27.70 $27.70 $27.70 $26.26 1
2021-09-22 $27.30 $27.30 $27.21 $27.21 $25.79 220
2021-09-21 $26.90 $26.90 $26.87 $26.87 $25.47 276
2021-09-20 $26.48 $26.56 $26.48 $26.56 $25.17 1,176
2021-09-17 $27.18 $27.23 $27.18 $27.23 $25.81 1,370
2021-09-16 $27.52 $27.59 $27.52 $27.59 $26.15 2,090
2021-09-15 $27.44 $27.58 $27.44 $27.58 $26.14 238
2021-09-14 $27.67 $27.67 $27.67 $27.67 $26.23 67
2021-09-13 $27.69 $27.69 $27.69 $27.69 $26.24 109
2021-09-10 $27.33 $27.33 $27.33 $27.33 $25.91 86
2021-09-09 $27.64 $27.64 $27.62 $27.62 $26.18 402
2021-09-08 $27.66 $27.66 $27.66 $27.66 $26.22 129
2021-09-07 $27.84 $27.84 $27.84 $27.84 $26.38 179
2021-09-03 $28.03 $28.05 $28.02 $28.02 $26.56 646
2021-09-02 $28.12 $28.12 $28.12 $28.12 $26.66 4
2021-09-01 $28.08 $28.08 $28.08 $28.08 $26.61 230
2021-08-31 $27.83 $27.83 $27.83 $27.83 $26.38 184
2021-08-30 $27.78 $27.78 $27.78 $27.78 $26.33 184
2021-08-27 $27.83 $27.83 $27.83 $27.83 $26.38 103
2021-08-26 $27.66 $27.66 $27.53 $27.53 $26.10 242
2021-08-25 $27.85 $27.85 $27.85 $27.85 $26.40 344
2021-08-24 $27.82 $27.82 $27.82 $27.82 $26.37 47
2021-08-23 $27.81 $27.81 $27.81 $27.81 $26.36 3
2021-08-20 $27.63 $27.63 $27.63 $27.63 $26.19 429
2021-08-19 $27.72 $27.72 $27.62 $27.64 $26.20 429
2021-08-18 $28.15 $28.15 $28.15 $28.15 $26.68 107
2021-08-17 $28.05 $28.05 $27.92 $27.92 $26.47 368
2021-08-16 $28.43 $28.43 $28.43 $28.43 $26.95 680
2021-08-13 $28.63 $28.66 $28.63 $28.66 $27.17 496
2021-08-12 $28.45 $28.45 $28.45 $28.45 $26.97 100
2021-08-11 $28.36 $28.36 $28.36 $28.36 $26.88 29
2021-08-10 $28.00 $28.00 $27.98 $27.98 $26.52 831
2021-08-09 $27.94 $27.96 $27.93 $27.93 $26.48 3,851
2021-08-06 $27.83 $27.88 $27.83 $27.84 $26.38 1,635
2021-08-05 $27.64 $27.64 $27.62 $27.64 $26.20 25,111
2021-08-04 $27.54 $27.54 $27.45 $27.45 $26.02 828
2021-08-03 $27.51 $27.51 $27.51 $27.51 $26.07 83
2021-08-02 $27.40 $27.51 $27.35 $27.35 $25.92 57,488
2021-07-30 $27.41 $27.42 $27.41 $27.42 $25.99 335
2021-07-29 $27.56 $27.56 $27.56 $27.56 $26.12 132
2021-07-28 $27.31 $27.31 $27.31 $27.31 $25.88 1
2021-07-27 $27.10 $27.11 $27.10 $27.11 $25.70 277
2021-07-26 $27.10 $27.27 $27.10 $27.27 $25.85 1,875
2021-07-23 $26.98 $27.00 $26.97 $26.97 $25.56 1,416
2021-07-22 $26.86 $26.86 $26.70 $26.70 $25.31 437
2021-07-21 $26.38 $26.65 $26.38 $26.65 $25.26 371
2021-07-20 $26.03 $26.03 $26.03 $26.03 $24.67 259
2021-07-19 $25.89 $25.89 $25.74 $25.83 $24.48 2,159
2021-07-16 $26.47 $26.52 $26.47 $26.52 $25.14 403
2021-07-15 $26.74 $26.74 $26.72 $26.72 $25.33 211
2021-07-14 $27.15 $27.15 $27.04 $27.04 $25.62 103
2021-07-13 $26.94 $26.94 $26.94 $26.94 $25.53 4
2021-07-12 $27.34 $27.34 $27.34 $27.34 $25.91 28
2021-07-09 $27.11 $27.11 $27.11 $27.11 $25.70 88
2021-07-08 $26.58 $26.58 $26.58 $26.58 $25.19 113
2021-07-07 $27.18 $27.20 $27.09 $27.20 $25.78 521
2021-07-06 $27.44 $27.44 $27.18 $27.18 $25.76 480
2021-07-02 $27.36 $27.36 $27.36 $27.36 $25.94 25
2021-07-01 $27.39 $27.39 $27.39 $27.39 $25.96 37
2021-06-30 $27.16 $27.24 $27.16 $27.24 $25.82 2,421
2021-06-29 $27.51 $27.51 $27.51 $27.51 $26.08 1
2021-06-28 $27.51 $27.51 $27.51 $27.51 $26.08 14
2021-06-25 $27.85 $27.85 $27.85 $27.85 $26.39 103
2021-06-24 $27.76 $27.76 $27.76 $27.76 $26.31 49
2021-06-23 $27.33 $27.33 $27.33 $27.33 $25.90 29
2021-06-22 $27.56 $27.62 $27.56 $27.62 $26.18 100
2021-06-21 $27.62 $27.75 $27.62 $27.75 $26.30 164
2021-06-18 $27.33 $27.33 $27.27 $27.27 $25.85 376
2021-06-17 $27.87 $27.87 $27.87 $27.87 $26.42 9
2021-06-16 $28.21 $28.21 $28.21 $28.21 $26.74 74
2021-06-15 $28.42 $28.42 $28.42 $28.42 $26.94 48
2021-06-14 $28.35 $28.41 $28.35 $28.41 $26.93 165
2021-06-11 $28.37 $28.37 $28.37 $28.37 $26.89 25
2021-06-10 $28.34 $28.34 $28.34 $28.34 $26.86 47
2021-06-09 $28.92 $28.92 $28.92 $28.92 $27.01 160
2021-06-08 $29.08 $29.12 $29.07 $29.09 $27.17 902
2021-06-07 $29.10 $29.10 $29.10 $29.10 $27.18 16
2021-06-04 $28.77 $28.77 $28.77 $28.77 $26.88 2
2021-06-03 $28.51 $28.51 $28.51 $28.51 $26.64 25
2021-06-02 $28.58 $28.58 $28.58 $28.58 $26.70 5
2021-06-01 $28.57 $28.57 $28.57 $28.57 $26.69 14
2021-05-28 $28.38 $28.38 $28.31 $28.31 $26.45 429
2021-05-27 $28.28 $28.28 $28.28 $28.28 $26.42 9
2021-05-26 $27.93 $27.93 $27.93 $27.93 $26.09 8
2021-05-25 $28.15 $28.15 $28.15 $28.15 $26.29 39
2021-05-24 $28.16 $28.16 $28.16 $28.16 $26.31 17
2021-05-21 $27.96 $27.96 $27.96 $27.96 $26.12 112
2021-05-20 $27.74 $27.74 $27.74 $27.74 $25.91 219
2021-05-19 $27.44 $27.44 $27.41 $27.41 $25.60 682
2021-05-18 $27.97 $27.97 $27.86 $27.86 $26.02 1,021
2021-05-17 $27.75 $27.89 $27.75 $27.89 $26.05 1,036
2021-05-14 $27.81 $27.81 $27.81 $27.81 $25.98 1
2021-05-13 $27.13 $27.33 $27.11 $27.33 $25.52 670
2021-05-12 $26.95 $26.95 $26.95 $26.95 $25.17 27
2021-05-11 $27.13 $27.24 $27.13 $27.24 $25.44 250
2021-05-10 $27.52 $27.52 $27.52 $27.52 $25.70 11
2021-05-07 $27.52 $27.52 $27.52 $27.52 $25.71 15
2021-05-06 $27.21 $27.21 $27.21 $27.21 $25.42 5
2021-05-05 $26.91 $27.00 $26.91 $27.00 $25.22 100
2021-05-04 $26.71 $26.71 $26.58 $26.58 $24.83 304
2021-05-03 $27.09 $27.09 $27.09 $27.09 $25.31 339
2021-04-30 $26.78 $26.78 $26.60 $26.60 $24.85 339
2021-04-29 $27.14 $27.14 $27.02 $27.02 $25.24 104
2021-04-28 $27.13 $27.13 $27.13 $27.13 $25.35 3
2021-04-27 $27.14 $27.14 $27.14 $27.14 $25.35 206
2021-04-26 $27.08 $27.16 $27.08 $27.16 $25.37 479
2021-04-23 $26.85 $27.09 $26.85 $27.09 $25.31 201
2021-04-22 $26.86 $26.86 $26.75 $26.75 $24.99 142
2021-04-21 $26.87 $26.87 $26.87 $26.87 $25.10 130
2021-04-20 $26.95 $26.95 $26.66 $26.66 $24.90 1,137
2021-04-19 $27.29 $27.29 $27.19 $27.20 $25.41 2,292
2021-04-16 $27.04 $27.24 $27.04 $27.24 $25.45 250
2021-04-15 $26.90 $26.90 $26.88 $26.89 $25.12 797
2021-04-14 $26.89 $26.93 $26.86 $26.86 $25.09 519
2021-04-13 $26.74 $26.98 $26.74 $26.97 $25.19 733
2021-04-12 $26.62 $26.62 $26.62 $26.62 $24.87 1
2021-04-09 $26.58 $26.65 $26.58 $26.65 $24.89 263
2021-04-08 $26.82 $26.82 $26.73 $26.73 $24.97 263
2021-04-07 $26.84 $26.91 $26.84 $26.91 $25.14 103
2021-04-06 $26.82 $26.82 $26.82 $26.82 $25.05 93
2021-04-05 $27.00 $27.24 $27.00 $27.24 $25.45 904
2021-04-01 $26.81 $26.81 $26.81 $26.81 $25.04 118
2021-03-31 $26.61 $26.61 $26.54 $26.54 $24.79 202
2021-03-30 $26.51 $26.51 $26.51 $26.51 $24.76 301
2021-03-29 $26.45 $26.45 $26.45 $26.45 $24.71 113
2021-03-26 $26.36 $26.48 $26.36 $26.48 $24.74 936
2021-03-25 $26.07 $26.28 $26.01 $26.28 $24.55 2,594
2021-03-24 $26.05 $26.20 $26.05 $26.07 $24.35 766
2021-03-23 $26.20 $26.20 $26.02 $26.02 $24.31 302
2021-03-22 $26.42 $26.42 $26.41 $26.41 $24.67 518
2021-03-19 $26.39 $26.39 $26.39 $26.39 $24.65 4
2021-03-18 $26.48 $26.48 $26.38 $26.38 $24.64 401
2021-03-17 $26.45 $26.70 $26.45 $26.70 $24.94 978
2021-03-16 $26.45 $26.49 $26.45 $26.49 $24.74 298
2021-03-15 $26.53 $26.53 $26.53 $26.53 $24.78 33
2021-03-12 $26.61 $26.61 $26.61 $26.61 $24.86 45
2021-03-11 $26.54 $26.60 $26.54 $26.60 $24.84 501
2021-03-10 $26.34 $26.34 $26.34 $26.34 $24.61 14
2021-03-09 $26.01 $26.01 $26.01 $26.01 $24.30 101
2021-03-08 $25.79 $25.79 $25.79 $25.79 $24.09 142
2021-03-05 $25.49 $25.49 $25.49 $25.49 $23.81 3
2021-03-04 $25.19 $25.19 $25.19 $25.19 $23.53 224
2021-03-03 $25.36 $25.36 $25.36 $25.36 $23.69 29
2021-03-02 $25.63 $25.63 $25.63 $25.63 $23.94 208
2021-03-01 $25.72 $25.72 $25.71 $25.71 $24.02 208
2021-02-26 $25.50 $25.50 $25.28 $25.28 $23.62 263
2021-02-25 $25.45 $25.45 $25.42 $25.42 $23.74 179
2021-02-24 $25.78 $25.78 $25.77 $25.77 $24.07 451
2021-02-23 $25.21 $25.51 $25.21 $25.51 $23.83 347
2021-02-22 $25.51 $25.51 $25.46 $25.46 $23.78 562
2021-02-19 $25.49 $25.49 $25.49 $25.49 $23.81 246
2021-02-18 $25.34 $25.42 $25.29 $25.42 $23.75 804
2021-02-17 $25.48 $25.53 $25.48 $25.53 $23.85 790
2021-02-16 $25.84 $25.94 $25.81 $25.86 $24.15 2,639
2021-02-12 $25.98 $25.98 $25.98 $25.98 $24.26 20
2021-02-11 $25.82 $25.82 $25.82 $25.82 $24.12 120
2021-02-10 $25.68 $25.68 $25.68 $25.68 $23.99 3
2021-02-09 $25.68 $25.78 $25.68 $25.78 $24.08 208
2021-02-08 $25.80 $25.80 $25.79 $25.80 $24.10 258
2021-02-05 $25.48 $25.49 $25.48 $25.49 $23.81 106
2021-02-04 $24.92 $25.14 $24.92 $25.14 $23.48 113
2021-02-03 $24.76 $24.84 $24.76 $24.84 $23.20 1,125
2021-02-02 $24.18 $24.21 $24.18 $24.21 $22.61 667
2021-02-01 $24.14 $24.14 $24.09 $24.09 $22.50 237
2021-01-29 $23.80 $23.91 $23.79 $23.91 $22.33 2,133
2021-01-28 $24.27 $24.27 $24.27 $24.27 $22.67 59
2021-01-27 $23.98 $23.98 $23.78 $23.89 $22.32 563
2021-01-26 $24.45 $24.58 $24.45 $24.58 $22.96 1,296
2021-01-25 $24.28 $24.28 $24.28 $24.28 $22.68 21
2021-01-22 $24.65 $24.65 $24.65 $24.65 $23.03 20
2021-01-21 $24.89 $25.01 $24.89 $25.01 $23.37 543
2021-01-20 $25.17 $25.17 $25.17 $25.17 $23.52 43
2021-01-19 $24.99 $24.99 $24.95 $24.95 $23.31 621
2021-01-15 $24.65 $24.65 $24.65 $24.65 $23.03 45
2021-01-14 $25.17 $25.17 $25.17 $25.17 $23.51 2
2021-01-13 $25.18 $25.25 $25.18 $25.21 $23.55 709
2021-01-12 $25.19 $25.23 $25.19 $25.23 $23.57 526
2021-01-11 $25.27 $25.28 $25.27 $25.28 $23.61 200
2021-01-08 $25.57 $25.57 $25.52 $25.56 $23.88 894
2021-01-07 $25.60 $25.60 $25.52 $25.59 $23.91 2,733
2021-01-06 $25.66 $25.66 $25.66 $25.66 $23.97 1
2021-01-05 $25.04 $25.07 $25.04 $25.07 $23.42 390
2021-01-04 $24.92 $24.92 $24.92 $24.92 $23.28 27
2020-12-31 $24.80 $24.80 $24.80 $24.80 $23.16 24
2020-12-30 $25.03 $25.03 $25.03 $25.03 $23.38 3
2020-12-29 $24.93 $24.94 $24.93 $24.94 $23.29 105
2020-12-28 $24.97 $25.00 $24.95 $24.95 $23.31 1,809
2020-12-24 $24.80 $24.80 $24.80 $24.80 $23.16 55
2020-12-23 $24.75 $24.81 $24.75 $24.81 $23.17 207
2020-12-22 $24.43 $24.43 $24.43 $24.43 $22.82 95
2020-12-21 $24.19 $24.29 $24.19 $24.29 $22.69 425
2020-12-18 $24.77 $24.77 $24.63 $24.68 $23.05 997
2020-12-17 $24.75 $24.80 $24.74 $24.80 $23.16 610
2020-12-16 $24.59 $24.59 $24.59 $24.59 $22.97 1
2020-12-15 $24.48 $24.58 $24.46 $24.58 $22.96 1,614
2020-12-14 $24.16 $24.19 $24.16 $24.19 $22.60 2,220
2020-12-11 $24.38 $24.39 $24.38 $24.39 $22.62 101
2020-12-10 $24.64 $24.64 $24.60 $24.60 $22.82 1,061
2020-12-09 $24.54 $24.54 $24.54 $24.54 $22.76 5
2020-12-08 $24.55 $24.55 $24.55 $24.55 $22.76 503
2020-12-07 $24.51 $24.52 $24.50 $24.50 $22.72 503
2020-12-04 $24.65 $24.65 $24.65 $24.65 $22.86 2
2020-12-03 $24.40 $24.40 $24.40 $24.40 $22.63 3
2020-12-02 $24.42 $24.42 $24.42 $24.42 $22.64 3
2020-12-01 $24.42 $24.45 $24.39 $24.45 $22.68 814
2020-11-30 $24.10 $24.10 $24.10 $24.10 $22.35 117
2020-11-27 $24.58 $24.58 $24.57 $24.58 $22.79 1,213
2020-11-25 $24.42 $24.54 $24.42 $24.54 $22.76 357
2020-11-24 $24.21 $24.37 $24.21 $24.37 $22.60 1,219
2020-11-23 $23.70 $23.70 $23.70 $23.70 $21.98 9
2020-11-20 $23.71 $23.71 $23.71 $23.71 $21.99 2
2020-11-19 $23.71 $23.71 $23.71 $23.71 $21.99 160
2020-11-18 $23.49 $23.49 $23.49 $23.49 $21.78 15
2020-11-17 $23.53 $23.53 $23.53 $23.53 $21.82 5
2020-11-16 $23.26 $23.26 $23.26 $23.26 $21.57 5
2020-11-13 $23.04 $23.04 $23.04 $23.04 $21.37 116
2020-11-12 $22.56 $22.57 $22.53 $22.53 $20.89 39,300
2020-11-11 $22.74 $22.81 $22.74 $22.81 $21.15 54,047
2020-11-10 $22.77 $22.78 $22.75 $22.77 $21.12 2,814
2020-11-09 $22.85 $22.85 $22.43 $22.43 $20.80 584
2020-11-06 $21.63 $21.63 $21.56 $21.56 $20.00 118
2020-11-05 $21.52 $21.52 $21.43 $21.43 $19.87 327
2020-11-04 $20.63 $20.78 $20.63 $20.78 $19.27 100
2020-11-03 $20.58 $20.58 $20.58 $20.58 $19.08 112
2020-11-02 $19.73 $19.73 $19.73 $19.73 $18.30 112
2020-10-30 $19.24 $19.24 $19.24 $19.24 $17.84 99
2020-10-29 $19.17 $19.31 $19.17 $19.31 $17.91 224
2020-10-28 $19.41 $19.41 $19.32 $19.32 $17.92 1,302
2020-10-27 $20.27 $20.27 $20.27 $20.27 $18.80 2
2020-10-26 $20.76 $20.76 $20.67 $20.67 $19.17 1,478
2020-10-23 $21.01 $21.10 $21.01 $21.10 $19.57 1,454
2020-10-22 $20.85 $20.85 $20.85 $20.85 $19.33 204
2020-10-21 $20.84 $20.84 $20.84 $20.84 $19.33 114
2020-10-20 $21.25 $21.25 $21.25 $21.25 $19.71 10
2020-10-19 $20.82 $20.82 $20.82 $20.82 $19.31 352
2020-10-16 $20.92 $20.92 $20.92 $20.92 $19.40 103
2020-10-15 $20.69 $20.69 $20.69 $20.69 $19.19 1
2020-10-14 $21.23 $21.23 $21.23 $21.23 $19.69 208
2020-10-13 $21.14 $21.17 $21.14 $21.17 $19.63 579
2020-10-12 $21.49 $21.49 $21.49 $21.49 $19.93 6
2020-10-09 $21.37 $21.37 $21.37 $21.37 $19.81 6
2020-10-08 $21.30 $21.30 $21.30 $21.30 $19.75 1
2020-10-07 $21.18 $21.18 $21.18 $21.18 $19.64 403
2020-10-06 $20.89 $20.89 $20.89 $20.89 $19.37 403
2020-10-05 $21.08 $21.08 $21.08 $21.08 $19.55 3
2020-10-02 $20.69 $20.69 $20.69 $20.69 $19.18 1
2020-10-01 $20.72 $20.72 $20.72 $20.72 $19.21 6
2020-09-30 $20.70 $20.70 $20.70 $20.70 $19.20 6
2020-09-29 $20.77 $20.77 $20.77 $20.77 $19.26 13
2020-09-28 $20.77 $20.77 $20.77 $20.77 $19.26 6
2020-09-25 $20.20 $20.38 $20.20 $20.38 $18.90 457
2020-09-24 $20.56 $20.56 $20.56 $20.56 $19.07 3
2020-09-23 $20.34 $20.34 $20.34 $20.34 $18.87 70
2020-09-22 $20.67 $20.67 $20.67 $20.67 $19.17 107
2020-09-21 $20.72 $20.72 $20.72 $20.72 $19.22 20
2020-09-18 $21.52 $21.52 $21.40 $21.42 $19.87 506
2020-09-17 $21.61 $21.61 $21.61 $21.61 $20.04 192
2020-09-16 $21.71 $21.71 $21.71 $21.71 $20.13 41
2020-09-15 $21.83 $21.83 $21.83 $21.83 $20.24 184
2020-09-14 $21.70 $21.70 $21.70 $21.70 $20.13 6
2020-09-11 $21.76 $21.76 $21.67 $21.67 $20.09 400
2020-09-10 $21.63 $21.63 $21.60 $21.60 $20.03 2,398
2020-09-09 $21.74 $21.74 $21.74 $21.74 $20.16 111
2020-09-08 $21.21 $21.24 $21.21 $21.24 $19.70 112
2020-09-04 $21.25 $21.62 $21.20 $21.62 $20.05 226
2020-09-03 $21.89 $21.89 $21.51 $21.51 $19.95 596
2020-09-02 $21.90 $21.98 $21.90 $21.98 $20.38 659
2020-09-01 $21.67 $21.72 $21.67 $21.72 $20.14 499
2020-08-31 $21.79 $21.79 $21.79 $21.79 $20.21 296
2020-08-28 $21.88 $21.88 $21.88 $21.88 $20.29 300
2020-08-27 $21.69 $21.74 $21.69 $21.74 $20.16 648
2020-08-26 $22.05 $22.15 $22.05 $22.15 $20.54 426
2020-08-25 $21.97 $22.06 $21.96 $22.06 $20.46 917
2020-08-24 $22.11 $22.11 $22.02 $22.09 $20.48 346
2020-08-21 $21.47 $21.69 $21.47 $21.69 $20.11 630
2020-08-20 $21.73 $21.88 $21.73 $21.88 $20.29 399
2020-08-19 $22.20 $22.20 $22.05 $22.05 $20.45 232
2020-08-18 $22.26 $22.26 $22.01 $22.01 $20.41 521
2020-08-17 $22.03 $22.03 $22.00 $22.01 $20.41 303
2020-08-14 $22.09 $22.11 $22.02 $22.03 $20.43 847
2020-08-13 $22.38 $22.38 $22.25 $22.25 $20.63 298
2020-08-12 $22.46 $22.46 $22.46 $22.46 $20.83 61
2020-08-11 $22.11 $22.11 $21.87 $21.88 $20.29 904
2020-08-10 $21.64 $21.64 $21.64 $21.64 $20.07 191
2020-08-07 $21.53 $21.53 $21.53 $21.53 $19.96 90
2020-08-06 $21.65 $21.65 $21.65 $21.65 $20.08 294
2020-08-05 $21.90 $21.90 $21.79 $21.79 $20.21 388
2020-08-04 $21.22 $21.56 $21.22 $21.56 $19.99 869
2020-08-03 $21.06 $21.29 $21.06 $21.29 $19.74 489
2020-07-31 $21.52 $21.52 $20.86 $21.01 $19.48 670
2020-07-30 $21.41 $21.41 $21.41 $21.41 $19.86 17
2020-07-29 $21.98 $21.98 $21.98 $21.98 $20.38 75
2020-07-28 $21.64 $21.68 $21.64 $21.68 $20.11 565
2020-07-27 $21.85 $21.90 $21.85 $21.90 $20.31 309
2020-07-24 $21.72 $21.72 $21.72 $21.72 $20.14 3
2020-07-23 $21.88 $21.88 $21.88 $21.88 $20.29 162
2020-07-22 $22.21 $22.21 $22.21 $22.21 $20.59 76
2020-07-21 $22.21 $22.21 $22.09 $22.09 $20.48 198
2020-07-20 $22.01 $22.01 $22.01 $22.01 $20.41 318
2020-07-17 $21.68 $21.80 $21.68 $21.80 $20.22 1,432
2020-07-16 $21.62 $21.62 $21.61 $21.61 $20.04 497
2020-07-15 $21.61 $21.61 $21.51 $21.51 $19.95 120
2020-07-14 $21.20 $21.20 $21.20 $21.20 $19.66 100
2020-07-13 $20.76 $20.76 $20.76 $20.76 $19.25 1
2020-07-10 $20.98 $20.98 $20.97 $20.97 $19.45 198
2020-07-09 $20.62 $20.62 $20.62 $20.62 $19.12 100
2020-07-08 $21.11 $21.17 $21.11 $21.17 $19.63 259
2020-07-07 $20.88 $20.88 $20.88 $20.88 $19.37 100
2020-07-06 $21.10 $21.10 $21.10 $21.10 $19.57 316
2020-07-02 $20.74 $20.74 $20.74 $20.74 $19.23 214
2020-07-01 $20.33 $20.33 $20.33 $20.33 $18.85 101
2020-06-30 $20.36 $20.36 $20.36 $20.36 $18.88 105
2020-06-29 $20.40 $20.40 $20.38 $20.38 $18.90 4,945
2020-06-26 $19.95 $19.98 $19.95 $19.98 $18.53 556
2020-06-25 $20.15 $20.36 $20.15 $20.36 $18.88 542
2020-06-24 $20.19 $20.19 $20.12 $20.12 $18.66 480
2020-06-23 $20.79 $20.79 $20.79 $20.79 $19.28 104
2020-06-22 $20.51 $20.54 $20.51 $20.54 $19.05 161
2020-06-19 $20.26 $20.29 $20.20 $20.20 $18.74 1,212
2020-06-18 $20.27 $20.27 $20.27 $20.27 $18.80 224
2020-06-17 $20.36 $20.43 $20.35 $20.39 $18.91 2,227
2020-06-16 $20.38 $20.43 $20.38 $20.43 $18.95 765
2020-06-15 $20.17 $20.17 $20.17 $20.17 $18.71 31
2020-06-12 $19.88 $19.88 $19.83 $19.83 $18.39 2,112
2020-06-11 $20.02 $20.02 $19.42 $19.42 $18.01 1,888
2020-06-10 $21.34 $21.34 $21.25 $21.25 $19.31 1,425
2020-06-09 $21.34 $21.49 $21.34 $21.45 $19.49 1,947
2020-06-08 $21.66 $21.83 $21.66 $21.83 $19.83 2,719
2020-06-05 $21.42 $21.43 $21.42 $21.43 $19.47 226
2020-06-04 $21.06 $21.09 $21.03 $21.04 $19.12 3,386
2020-06-03 $20.63 $21.01 $20.63 $21.01 $19.09 1,848
2020-06-02 $20.13 $20.15 $20.13 $20.15 $18.31 355
2020-06-01 $19.54 $19.67 $19.54 $19.67 $17.87 266
2020-05-29 $19.06 $19.20 $19.06 $19.20 $17.45 110
2020-05-28 $19.18 $19.25 $19.08 $19.09 $17.34 4,060
2020-05-27 $18.69 $18.71 $18.61 $18.71 $17.00 2,209
2020-05-26 $18.53 $18.54 $18.42 $18.42 $16.74 1,369
2020-05-22 $17.84 $17.88 $17.84 $17.88 $16.24 210
2020-05-21 $17.69 $17.69 $17.69 $17.69 $16.07 487
2020-05-20 $17.74 $17.75 $17.74 $17.75 $16.13 413
2020-05-19 $17.58 $17.58 $17.38 $17.38 $15.79 1,129
2020-05-18 $17.63 $17.95 $17.63 $17.95 $16.31 815
2020-05-15 $17.05 $17.07 $17.05 $17.07 $15.51 409
2020-05-14 $17.02 $17.13 $17.02 $17.12 $15.56 3,081
2020-05-13 $17.59 $17.59 $17.27 $17.32 $15.74 791
2020-05-12 $17.73 $17.73 $17.58 $17.58 $15.97 964
2020-05-11 $17.63 $17.65 $17.62 $17.65 $16.04 1,150
2020-05-08 $17.70 $17.70 $17.68 $17.68 $16.06 328
2020-05-07 $17.19 $17.19 $17.19 $17.19 $15.62 11
2020-05-06 $17.47 $17.47 $17.47 $17.47 $15.88 8
2020-05-05 $17.49 $17.49 $17.49 $17.49 $15.90 3
2020-05-04 $17.56 $17.56 $17.41 $17.49 $15.90 791
2020-05-01 $17.78 $17.80 $17.60 $17.62 $16.01 2,275
2020-04-30 $18.10 $18.10 $17.98 $17.98 $16.34 2,405
2020-04-29 $18.30 $18.30 $18.30 $18.30 $16.63 107
2020-04-28 $18.00 $18.00 $17.69 $17.69 $16.07 603
2020-04-27 $17.57 $17.62 $17.57 $17.62 $16.01 710
2020-04-24 $17.15 $17.15 $17.15 $17.15 $15.58 57
2020-04-23 $16.91 $16.91 $16.91 $16.91 $15.36 197
2020-04-22 $16.90 $16.90 $16.90 $16.90 $15.36 37
2020-04-21 $17.00 $17.00 $16.90 $16.90 $15.36 655
2020-04-20 $17.37 $17.37 $17.24 $17.24 $15.67 1,596
2020-04-17 $17.55 $17.55 $17.44 $17.53 $15.93 695
2020-04-16 $17.20 $17.20 $17.20 $17.20 $15.63 503
2020-04-15 $17.25 $17.25 $17.14 $17.14 $15.58 2,334
2020-04-14 $18.25 $18.25 $18.09 $18.10 $16.44 2,905
2020-04-13 $18.20 $18.20 $17.83 $17.97 $16.33 3,024
2020-04-09 $18.15 $18.26 $18.15 $18.24 $16.57 876
2020-04-08 $17.78 $17.87 $17.78 $17.87 $16.24 391
2020-04-07 $17.92 $17.92 $17.70 $17.70 $16.09 2,454
2020-04-06 $17.39 $17.73 $17.37 $17.73 $16.11 2,651
2020-04-03 $17.08 $17.08 $16.70 $16.71 $15.18 1,020
2020-04-02 $17.31 $17.38 $17.15 $17.28 $15.70 3,402
2020-04-01 $17.22 $17.22 $16.90 $16.90 $15.36 2,355
2020-03-31 $17.47 $17.61 $17.47 $17.55 $15.95 415
2020-03-30 $17.33 $17.70 $17.33 $17.68 $16.06 3,131
2020-03-27 $17.40 $17.67 $17.40 $17.52 $15.92 3,740
2020-03-26 $17.84 $18.15 $17.84 $18.15 $16.49 3,730
2020-03-25 $17.07 $17.64 $17.07 $17.64 $16.03 2,274
2020-03-24 $17.00 $17.27 $16.85 $17.03 $15.47 4,327
2020-03-23 $15.85 $16.16 $15.85 $15.94 $14.48 6,210
2020-03-20 $16.28 $16.28 $15.75 $15.75 $14.31 2,007
2020-03-19 $15.79 $15.79 $15.56 $15.56 $14.14 1,101
2020-03-18 $15.43 $15.97 $15.30 $15.60 $14.17 2,492
2020-03-17 $16.05 $16.18 $15.79 $15.89 $14.44 5,579
2020-03-16 $15.17 $16.06 $15.17 $15.40 $13.99 6,960
2020-03-13 $19.58 $19.58 $16.86 $17.58 $15.97 350,928
2020-03-12 $17.57 $17.57 $15.68 $15.91 $14.45 4,659
2020-03-11 $18.99 $18.99 $18.65 $18.78 $17.06 2,552
2020-03-10 $19.38 $19.62 $19.27 $19.62 $17.82 1,797
2020-03-09 $20.29 $20.48 $19.44 $19.44 $17.67 4,453
2020-03-06 $21.99 $22.10 $21.99 $22.10 $20.08 1,238
2020-03-05 $22.74 $22.74 $22.44 $22.44 $20.39 1,686
2020-03-04 $22.86 $23.31 $22.86 $23.31 $21.18 1,988
2020-03-03 $23.05 $23.05 $22.55 $22.55 $20.49 1,520
2020-03-02 $22.71 $23.07 $22.71 $23.07 $20.96 4,151
2020-02-28 $22.81 $23.02 $22.47 $23.02 $20.92 4,164
2020-02-27 $23.53 $23.71 $23.17 $23.17 $21.05 5,349
2020-02-26 $23.59 $23.59 $23.59 $23.59 $21.43 166
2020-02-25 $23.85 $23.85 $23.30 $23.32 $21.19 4,438
2020-02-24 $23.83 $23.84 $23.80 $23.83 $21.65 3,416
2020-02-21 $25.18 $25.18 $25.18 $25.18 $22.88 8
2020-02-20 $25.48 $25.48 $25.48 $25.48 $23.15 5
2020-02-19 $25.80 $25.81 $25.80 $25.81 $23.45 217
2020-02-18 $25.67 $25.67 $25.61 $25.67 $23.32 2,057
2020-02-14 $25.27 $25.27 $25.26 $25.26 $22.95 621
2020-02-13 $25.25 $25.25 $25.25 $25.25 $22.95 57
2020-02-12 $25.44 $25.44 $25.39 $25.42 $23.10 1,039
2020-02-11 $25.33 $25.33 $25.32 $25.32 $23.01 498
2020-02-10 $25.20 $25.20 $25.20 $25.20 $22.90 124
2020-02-07 $25.14 $25.14 $25.14 $25.14 $22.84 147
2020-02-06 $25.24 $25.32 $25.24 $25.32 $23.01 797
2020-02-05 $25.04 $25.09 $25.04 $25.09 $22.80 1,300
2020-02-04 $24.77 $24.78 $24.74 $24.74 $22.47 846
2020-02-03 $24.44 $24.44 $24.36 $24.36 $22.13 313
2020-01-31 $24.21 $24.21 $24.21 $24.21 $22.00 524
2020-01-30 $24.74 $24.87 $24.74 $24.87 $22.60 4,835
2020-01-29 $25.00 $25.00 $24.95 $24.95 $22.67 155
2020-01-28 $24.60 $24.91 $24.60 $24.91 $22.63 4,508
2020-01-27 $24.36 $24.36 $24.27 $24.27 $22.05 1,221
2020-01-24 $24.90 $24.90 $24.71 $24.71 $22.46 567
2020-01-23 $24.54 $24.79 $24.54 $24.79 $22.52 880
2020-01-22 $24.71 $24.71 $24.71 $24.71 $22.45 54
2020-01-21 $24.99 $24.99 $24.89 $24.92 $22.64 964
2020-01-17 $25.21 $25.22 $25.21 $25.22 $22.91 184
2020-01-16 $25.02 $25.15 $25.00 $25.15 $22.85 2,000
2020-01-15 $24.88 $24.88 $24.85 $24.85 $22.58 632
2020-01-14 $24.99 $24.99 $24.99 $24.99 $22.71 330
2020-01-13 $24.96 $25.05 $24.92 $25.04 $22.75 2,125
2020-01-10 $25.03 $25.03 $25.03 $25.03 $22.74 636
2020-01-09 $25.05 $25.05 $25.03 $25.03 $22.74 217
2020-01-08 $24.88 $24.96 $24.88 $24.96 $22.67 375
2020-01-07 $24.79 $24.80 $24.79 $24.80 $22.53 434
2020-01-06 $24.77 $24.89 $24.77 $24.89 $22.62 499
2020-01-03 $24.93 $24.93 $24.85 $24.85 $22.58 399
2020-01-02 $25.05 $25.19 $25.05 $25.19 $22.89 899
2019-12-31 $24.72 $24.85 $24.72 $24.85 $22.58 835
2019-12-30 $24.91 $24.91 $24.76 $24.76 $22.49 1,615
2019-12-27 $25.00 $25.03 $24.92 $24.92 $22.64 509
2019-12-26 $24.96 $24.96 $24.96 $24.96 $22.68 123
2019-12-24 $24.88 $24.88 $24.88 $24.88 $22.60 59
2019-12-23 $24.98 $24.98 $24.97 $24.97 $22.68 685
2019-12-20 $24.93 $25.02 $24.93 $25.02 $22.73 760
2019-12-19 $24.75 $24.76 $24.75 $24.76 $22.49 310
2019-12-18 $24.78 $24.78 $24.76 $24.76 $22.49 1,207
2019-12-17 $24.81 $24.81 $24.81 $24.81 $22.54 113
2019-12-16 $24.64 $24.67 $24.64 $24.66 $22.41 574
2019-12-13 $24.44 $24.44 $24.44 $24.44 $22.21 351
2019-12-12 $24.47 $24.49 $24.43 $24.43 $22.20 600
2019-12-11 $24.18 $24.26 $24.18 $24.26 $22.04 386
2019-12-10 $24.33 $24.33 $24.33 $24.33 $21.90 64
2019-12-09 $24.12 $24.12 $24.12 $24.12 $21.71 267
2019-12-06 $24.36 $24.39 $24.36 $24.39 $21.96 324
2019-12-05 $24.25 $24.25 $24.25 $24.25 $21.84 231
2019-12-04 $24.28 $24.38 $24.28 $24.38 $21.95 684
2019-12-03 $23.97 $24.14 $23.97 $24.14 $21.73 993
2019-12-02 $24.06 $24.06 $24.06 $24.06 $21.66 487
2019-11-29 $24.38 $24.38 $24.38 $24.38 $21.95 13
2019-11-27 $24.60 $24.60 $24.60 $24.60 $22.15 44
2019-11-26 $24.72 $24.75 $24.72 $24.75 $22.28 560
2019-11-25 $24.61 $24.61 $24.61 $24.61 $22.16 395
2019-11-22 $24.49 $24.55 $24.49 $24.55 $22.10 650
2019-11-21 $24.61 $24.61 $24.61 $24.61 $22.15 98
2019-11-20 $24.61 $24.61 $24.56 $24.56 $22.11 208
2019-11-19 $24.64 $24.64 $24.64 $24.64 $22.18 149
2019-11-18 $24.76 $24.77 $24.66 $24.77 $22.30 634
2019-11-15 $24.80 $24.80 $24.80 $24.80 $22.33 115
2019-11-14 $24.60 $24.67 $24.60 $24.67 $22.21 447
2019-11-13 $24.68 $24.71 $24.68 $24.71 $22.25 635
2019-11-12 $24.91 $24.96 $24.91 $24.92 $22.43 816
2019-11-11 $24.73 $24.73 $24.73 $24.73 $22.26 71
2019-11-08 $24.72 $24.79 $24.72 $24.79 $22.32 970
2019-11-07 $24.76 $24.76 $24.71 $24.71 $22.25 643
2019-11-06 $24.66 $24.66 $24.63 $24.63 $22.17 502
2019-11-05 $24.63 $24.64 $24.63 $24.64 $22.19 317
2019-11-04 $24.80 $24.80 $24.74 $24.74 $22.27 479
2019-11-01 $24.45 $24.45 $24.45 $24.45 $22.01 145
2019-10-31 $24.13 $24.13 $24.12 $24.12 $21.71 424
2019-10-30 $24.13 $24.13 $24.13 $24.13 $21.72 271
2019-10-29 $23.98 $24.12 $23.98 $24.12 $21.71 762
2019-10-28 $24.08 $24.08 $24.06 $24.07 $21.67 1,336
2019-10-25 $23.96 $23.99 $23.95 $23.99 $21.60 378
2019-10-24 $23.96 $23.96 $23.96 $23.96 $21.57 67
2019-10-23 $23.87 $23.87 $23.87 $23.87 $21.49 112
2019-10-22 $23.91 $23.94 $23.87 $23.89 $21.51 846
2019-10-21 $24.01 $24.01 $24.01 $24.01 $21.61 45
2019-10-18 $23.86 $23.88 $23.80 $23.88 $21.50 1,053
2019-10-17 $23.96 $23.97 $23.79 $23.79 $21.42 469
2019-10-16 $23.74 $23.76 $23.73 $23.76 $21.39 204
2019-10-15 $23.64 $23.64 $23.64 $23.64 $21.28 135
2019-10-14 $23.36 $23.36 $23.36 $23.36 $21.03 165
2019-10-11 $23.38 $23.43 $23.38 $23.38 $21.05 1,044
2019-10-10 $22.99 $22.99 $22.99 $22.99 $20.70 86
2019-10-09 $22.67 $22.72 $22.67 $22.72 $20.46 383
2019-10-08 $22.58 $22.58 $22.49 $22.49 $20.25 1,020
2019-10-07 $22.71 $22.76 $22.71 $22.76 $20.49 455
2019-10-04 $22.58 $22.68 $22.58 $22.68 $20.42 596
2019-10-03 $22.55 $22.55 $22.55 $22.55 $20.30 162
2019-10-02 $22.66 $22.66 $22.40 $22.40 $20.17 688
2019-10-01 $23.21 $23.21 $22.99 $22.99 $20.70 650
2019-09-30 $23.05 $23.13 $23.05 $23.13 $20.82 1,297
2019-09-27 $23.04 $23.04 $22.98 $22.98 $20.69 598
2019-09-26 $23.07 $23.08 $23.03 $23.08 $20.78 1,079
2019-09-25 $22.89 $22.93 $22.89 $22.93 $20.64 821
2019-09-24 $23.18 $23.18 $23.08 $23.11 $20.81 1,360
2019-09-23 $23.15 $23.15 $23.15 $23.15 $20.84 115
2019-09-20 $23.37 $23.37 $23.28 $23.28 $20.96 359
2019-09-19 $23.40 $23.40 $23.40 $23.40 $21.06 99
2019-09-18 $23.25 $23.25 $23.25 $23.25 $20.94 149
2019-09-17 $23.08 $23.11 $23.08 $23.11 $20.81 137
2019-09-16 $23.28 $23.28 $23.18 $23.18 $20.87 201
2019-09-13 $23.52 $23.52 $23.52 $23.52 $21.18 71
2019-09-12 $23.32 $23.45 $23.32 $23.45 $21.11 500
2019-09-11 $23.04 $23.06 $23.04 $23.06 $20.76 601
2019-09-10 $23.22 $23.22 $23.17 $23.17 $20.85 386
2019-09-09 $23.25 $23.25 $23.25 $23.25 $20.93 619
2019-09-06 $23.26 $23.26 $23.16 $23.16 $20.85 259
2019-09-05 $23.17 $23.17 $23.17 $23.17 $20.86 301
2019-09-04 $23.04 $23.04 $23.04 $23.04 $20.74 100
2019-09-03 $22.56 $22.67 $22.56 $22.67 $20.41 835
2019-08-30 $22.59 $22.59 $22.59 $22.59 $20.34 240
2019-08-29 $22.69 $22.71 $22.69 $22.71 $20.45 283
2019-08-28 $22.32 $22.32 $22.32 $22.32 $20.09 288
2019-08-27 $22.33 $22.33 $22.32 $22.32 $20.09 264
2019-08-26 $22.07 $22.08 $22.07 $22.08 $19.88 667
2019-08-23 $21.70 $21.70 $21.70 $21.70 $19.54 200
2019-08-22 $22.12 $22.12 $22.12 $22.12 $19.91 280
2019-08-21 $22.10 $22.10 $22.10 $22.10 $19.90 180
2019-08-20 $21.81 $21.82 $21.76 $21.76 $19.59 597
2019-08-19 $21.98 $21.98 $21.93 $21.93 $19.74 783
2019-08-16 $21.61 $21.61 $21.61 $21.61 $19.45 403
2019-08-15 $21.27 $21.27 $21.27 $21.27 $19.15 184
2019-08-14 $21.27 $21.27 $21.27 $21.27 $19.15 184
2019-08-13 $21.99 $22.01 $21.99 $22.01 $19.82 356
2019-08-12 $21.72 $21.72 $21.72 $21.72 $19.55 200
2019-08-09 $21.82 $21.86 $21.82 $21.83 $19.65 765
2019-08-08 $22.23 $22.23 $22.20 $22.20 $19.99 994
2019-08-07 $22.28 $22.28 $22.28 $22.28 $20.06 545
2019-08-06 $22.33 $22.33 $22.33 $22.33 $20.10 30
2019-08-05 $22.25 $22.33 $22.25 $22.27 $20.05 827
2019-08-02 $22.57 $22.57 $22.48 $22.50 $20.25 2,110
2019-08-01 $22.70 $22.88 $22.59 $22.59 $20.34 1,324
2019-07-31 $22.60 $22.60 $22.60 $22.60 $20.34 200
2019-07-30 $22.75 $22.75 $22.75 $22.75 $20.48 289
2019-07-29 $23.22 $23.22 $23.22 $23.22 $20.91 714
2019-07-26 $23.30 $23.30 $23.30 $23.30 $20.98 217
2019-07-25 $23.37 $23.37 $23.37 $23.37 $21.04 239
2019-07-24 $23.61 $23.61 $23.61 $23.61 $21.26 140
2019-07-23 $23.55 $23.55 $23.55 $23.55 $21.20 391
2019-07-22 $23.36 $23.36 $23.36 $23.36 $21.03 448
2019-07-19 $23.28 $23.28 $23.22 $23.22 $20.90 259
2019-07-18 $23.93 $23.93 $23.93 $23.93 $21.54 170
2019-07-17 $23.75 $23.75 $23.74 $23.74 $21.37 350
2019-07-16 $23.86 $23.86 $23.86 $23.86 $21.48 156
2019-07-15 $23.97 $23.97 $23.94 $23.94 $21.55 280
2019-07-12 $23.96 $24.02 $23.96 $24.02 $21.62 285
2019-07-11 $23.92 $23.98 $23.92 $23.98 $21.58 517
2019-07-10 $23.83 $23.88 $23.82 $23.88 $21.49 833
2019-07-09 $23.57 $23.57 $23.57 $23.57 $21.22 324
2019-07-08 $23.63 $23.67 $23.58 $23.62 $21.26 1,115
2019-07-05 $23.70 $23.71 $23.70 $23.71 $21.35 236
2019-07-03 $23.69 $23.74 $23.69 $23.74 $21.37 969
2019-07-02 $23.14 $23.19 $23.14 $23.16 $20.85 922
2019-07-01 $23.15 $23.15 $22.99 $23.01 $20.72 1,127
2019-06-28 $23.18 $23.18 $23.14 $23.14 $20.84 1,038
2019-06-27 $23.03 $23.03 $23.03 $23.03 $20.73 369
2019-06-26 $22.98 $22.98 $22.96 $22.96 $20.67 388
2019-06-25 $23.14 $23.14 $22.99 $22.99 $20.70 509
2019-06-24 $23.28 $23.28 $23.28 $23.28 $20.96 339
2019-06-21 $23.22 $23.22 $23.22 $23.22 $20.90 261
2019-06-20 $23.16 $23.16 $23.07 $23.16 $20.85 878
2019-06-19 $22.74 $22.84 $22.73 $22.84 $20.56 532
2019-06-18 $22.62 $22.64 $22.61 $22.64 $20.38 478
2019-06-17 $22.23 $22.24 $22.15 $22.16 $19.95 1,663
2019-06-14 $22.14 $22.14 $22.14 $22.14 $19.93 394
2019-06-13 $22.25 $22.25 $22.25 $22.25 $20.03 104
2019-06-12 $22.12 $22.12 $22.09 $22.09 $19.89 296
2019-06-11 $22.30 $22.30 $22.30 $22.30 $20.08 250
2019-06-10 $22.83 $22.85 $22.82 $22.85 $19.97 954
2019-06-07 $22.79 $22.79 $22.70 $22.76 $19.89 3,909
2019-06-06 $22.49 $22.50 $22.49 $22.50 $19.66 438
2019-06-05 $22.35 $22.35 $22.33 $22.33 $19.52 370
2019-06-04 $22.35 $22.45 $22.35 $22.45 $19.62 293
2019-06-03 $21.97 $21.97 $21.97 $21.97 $19.20 221
2019-05-31 $21.73 $21.75 $21.73 $21.75 $19.01 414
2019-05-30 $21.95 $21.95 $21.95 $21.95 $19.18 150
2019-05-29 $22.04 $22.04 $22.04 $22.04 $19.27 28
2019-05-28 $22.25 $22.25 $22.25 $22.25 $19.45 5
2019-05-24 $22.58 $22.59 $22.58 $22.59 $19.74 254
2019-05-23 $22.24 $22.24 $22.21 $22.21 $19.41 170
2019-05-22 $22.60 $22.60 $22.60 $22.60 $19.75 608
2019-05-21 $22.78 $22.78 $22.78 $22.78 $19.91 121
2019-05-20 $22.60 $22.65 $22.60 $22.65 $19.80 208
2019-05-17 $22.71 $22.71 $22.71 $22.71 $19.85 40
2019-05-16 $22.80 $22.80 $22.80 $22.80 $19.93 137
2019-05-15 $22.59 $22.60 $22.57 $22.60 $19.75 651
2019-05-14 $22.59 $22.61 $22.59 $22.61 $19.76 782
2019-05-13 $22.44 $22.44 $22.44 $22.44 $19.61 429
2019-05-10 $22.94 $22.94 $22.91 $22.91 $20.03 208
2019-05-09 $22.82 $22.82 $22.82 $22.82 $19.94 272
2019-05-08 $22.99 $23.04 $22.95 $22.99 $20.09 2,709
2019-05-07 $23.06 $23.06 $22.88 $22.93 $20.04 3,974
2019-05-06 $23.09 $23.34 $23.09 $23.34 $20.39 2,750
2019-05-03 $23.63 $23.63 $23.63 $23.63 $20.65 137
2019-05-02 $23.43 $23.45 $23.41 $23.42 $20.47 1,833
2019-05-01 $23.66 $23.66 $23.66 $23.66 $20.68 8
2019-04-30 $23.79 $23.79 $23.79 $23.79 $20.79 159
2019-04-29 $23.62 $23.62 $23.62 $23.62 $20.65 130
2019-04-26 $23.47 $23.48 $23.47 $23.48 $20.52 623
2019-04-25 $23.36 $23.43 $23.36 $23.43 $20.48 604
2019-04-24 $23.40 $23.40 $23.40 $23.40 $20.45 458
2019-04-23 $23.76 $23.81 $23.74 $23.81 $20.81 351
2019-04-22 $23.80 $23.87 $23.80 $23.87 $20.86 349
2019-04-18 $23.82 $23.82 $23.82 $23.82 $20.82 0
2019-04-17 $24.03 $24.03 $24.03 $24.03 $21.00 21
2019-04-16 $23.86 $23.86 $23.86 $23.86 $20.85 127
2019-04-15 $23.87 $23.87 $23.87 $23.87 $20.86 91
2019-04-12 $23.84 $23.84 $23.84 $23.84 $20.83 109
2019-04-11 $23.55 $23.58 $23.54 $23.58 $20.61 698
2019-04-10 $23.56 $23.56 $23.56 $23.56 $20.59 93
2019-04-09 $23.53 $23.54 $23.53 $23.54 $20.57 224
2019-04-08 $23.68 $23.68 $23.68 $23.68 $20.69 182
2019-04-05 $23.61 $23.62 $23.61 $23.62 $20.64 226
2019-04-04 $23.58 $23.58 $23.58 $23.58 $20.61 343
2019-04-03 $23.59 $23.63 $23.59 $23.63 $20.65 1,035
2019-04-02 $23.42 $23.42 $23.42 $23.42 $20.47 202
2019-04-01 $23.42 $23.45 $23.41 $23.45 $20.49 876
2019-03-29 $23.18 $23.19 $23.18 $23.19 $20.27 127
2019-03-28 $23.02 $23.05 $23.02 $23.05 $20.15 389
2019-03-27 $23.25 $23.25 $23.03 $23.20 $20.28 2,641
2019-03-26 $23.12 $23.12 $23.08 $23.09 $20.18 1,167
2019-03-25 $23.12 $23.12 $23.03 $23.05 $20.14 776
2019-03-22 $23.00 $23.00 $23.00 $23.00 $20.10 187
2019-03-21 $23.52 $23.60 $23.52 $23.60 $20.63 3,898
2019-03-20 $23.51 $23.73 $23.50 $23.64 $20.66 4,265
2019-03-19 $23.57 $23.60 $23.51 $23.51 $20.55 771
2019-03-18 $23.30 $23.37 $23.30 $23.35 $20.41 1,630
2019-03-15 $23.05 $23.05 $23.05 $23.05 $20.14 1,469
2019-03-14 $22.86 $22.86 $22.86 $22.86 $19.98 17
2019-03-13 $22.66 $22.75 $22.65 $22.75 $19.88 832
2019-03-12 $22.50 $22.57 $22.50 $22.56 $19.72 2,531
2019-03-11 $22.51 $22.51 $22.49 $22.50 $19.67 1,619
2019-03-08 $22.33 $22.36 $22.33 $22.36 $19.54 3,104
2019-03-07 $22.48 $22.49 $22.43 $22.43 $19.60 3,893
2019-03-06 $22.86 $22.86 $22.86 $22.86 $19.98 131
2019-03-05 $22.61 $22.70 $22.61 $22.70 $19.84 3,288
2019-03-04 $22.69 $22.70 $22.64 $22.70 $19.84 2,189
2019-03-01 $22.85 $22.85 $22.85 $22.85 $19.97 17
2019-02-28 $22.73 $22.73 $22.73 $22.73 $19.87 19
2019-02-27 $22.53 $22.54 $22.53 $22.54 $19.69 1,173
2019-02-26 $22.45 $22.50 $22.45 $22.50 $19.66 306
2019-02-25 $22.37 $22.37 $22.37 $22.37 $19.55 15
2019-02-22 $22.21 $22.21 $22.18 $22.18 $19.38 654
2019-02-21 $22.10 $22.12 $22.10 $22.10 $19.31 1,536
2019-02-20 $22.24 $22.24 $22.24 $22.24 $19.44 383
2019-02-19 $22.12 $22.21 $22.12 $22.21 $19.41 350
2019-02-15 $22.00 $22.06 $22.00 $22.06 $19.28 362
2019-02-14 $21.63 $21.69 $21.63 $21.69 $18.95 325
2019-02-13 $21.78 $21.78 $21.77 $21.77 $19.02 136
2019-02-12 $21.65 $21.71 $21.59 $21.71 $18.97 1,390
2019-02-11 $21.37 $21.37 $21.31 $21.33 $18.64 2,478
2019-02-08 $21.15 $21.28 $21.15 $21.27 $18.59 2,139
2019-02-07 $21.57 $21.57 $21.42 $21.42 $18.72 204
2019-02-06 $21.94 $21.94 $21.94 $21.94 $19.17 203
2019-02-05 $21.84 $21.84 $21.84 $21.84 $19.09 0
2019-02-04 $21.70 $21.70 $21.70 $21.70 $18.96 148
2019-02-01 $21.61 $21.61 $21.61 $21.61 $18.89 220
2019-01-31 $21.72 $21.84 $21.72 $21.84 $19.08 280
2019-01-30 $21.66 $21.96 $21.66 $21.96 $19.20 303
2019-01-29 $21.74 $21.74 $21.74 $21.74 $19.00 278
2019-01-28 $21.58 $21.65 $21.58 $21.65 $18.92 437
2019-01-25 $21.75 $21.75 $21.73 $21.73 $18.99 315
2019-01-24 $21.41 $21.41 $21.37 $21.38 $18.69 573
2019-01-23 $21.36 $21.36 $21.36 $21.36 $18.66 95
2019-01-22 $21.38 $21.38 $21.29 $21.29 $18.61 698
2019-01-18 $21.57 $21.59 $21.57 $21.59 $18.86 312
2019-01-17 $21.46 $21.59 $21.45 $21.59 $18.86 1,811
2019-01-16 $21.43 $21.43 $21.43 $21.43 $18.73 13
2019-01-15 $21.10 $21.10 $21.10 $21.10 $18.44 282
2019-01-14 $21.15 $21.27 $21.15 $21.26 $18.58 825
2019-01-11 $21.26 $21.30 $21.26 $21.30 $18.62 1,295
2019-01-10 $21.38 $21.52 $21.38 $21.52 $18.80 313
2019-01-09 $21.38 $21.38 $21.38 $21.38 $18.69 120
2019-01-08 $21.10 $21.10 $21.10 $21.10 $18.44 148
2019-01-07 $21.11 $21.11 $21.11 $21.11 $18.45 286
2019-01-04 $20.84 $20.84 $20.84 $20.84 $18.21 221
2019-01-03 $20.22 $20.23 $20.17 $20.17 $17.63 15,462
2019-01-02 $20.14 $20.20 $20.14 $20.20 $17.65 1,187
2018-12-31 $20.19 $20.28 $20.19 $20.28 $17.72 1,886
2018-12-28 $20.22 $20.23 $20.19 $20.19 $17.65 2,774
2018-12-27 $20.13 $20.13 $20.13 $20.13 $17.59 180
2018-12-26 $19.51 $19.92 $19.51 $19.92 $17.41 2,978
2018-12-24 $19.76 $19.82 $19.63 $19.63 $17.16 875
2018-12-21 $20.23 $20.23 $19.98 $19.98 $17.46 562
2018-12-20 $20.39 $20.41 $20.39 $20.41 $17.83 637
2018-12-19 $21.00 $21.00 $20.66 $20.66 $17.98 420
2018-12-18 $20.59 $20.66 $20.59 $20.66 $17.98 2,519
2018-12-17 $20.46 $20.46 $20.45 $20.45 $17.80 194
2018-12-14 $20.71 $20.71 $20.71 $20.71 $18.03 55
2018-12-13 $21.00 $21.00 $21.00 $21.00 $18.28 15
2018-12-12 $21.02 $21.02 $21.02 $21.02 $18.30 29
2018-12-11 $20.37 $20.47 $20.37 $20.47 $17.82 375
2018-12-10 $20.55 $20.55 $20.55 $20.55 $17.88 201
2018-12-07 $20.76 $20.76 $20.76 $20.76 $18.07 200
2018-12-06 $20.76 $20.76 $20.76 $20.76 $18.07 474
2018-12-04 $21.06 $21.06 $20.93 $20.93 $18.21 2,015
2018-12-03 $21.18 $21.18 $21.18 $21.18 $18.43 57
2018-11-30 $21.18 $21.18 $21.18 $21.18 $18.43 0
2018-11-29 $21.15 $21.18 $21.15 $21.18 $18.43 787
2018-11-28 $21.17 $21.17 $21.17 $21.17 $18.42 150
2018-11-27 $21.17 $21.17 $21.17 $21.17 $18.42 175
2018-11-26 $21.21 $21.21 $21.09 $21.17 $18.42 523
2018-11-23 $20.72 $20.72 $20.72 $20.72 $18.03 5,660
2018-11-21 $20.72 $20.72 $20.71 $20.72 $18.03 5,660
2018-11-20 $20.58 $20.59 $20.58 $20.58 $17.91 579
2018-11-19 $21.03 $21.03 $21.03 $21.03 $18.30 113
2018-11-16 $20.92 $20.92 $20.92 $20.92 $18.21 55
2018-11-15 $20.78 $20.92 $20.78 $20.92 $18.21 328,084
2018-11-14 $21.04 $21.04 $20.91 $20.91 $18.20 1,005
2018-11-13 $20.81 $20.81 $20.81 $20.81 $18.11 0
2018-11-12 $20.84 $20.84 $20.81 $20.81 $18.11 1,572
2018-11-09 $21.46 $21.46 $21.46 $21.46 $18.68 55
2018-11-08 $21.55 $21.55 $21.45 $21.46 $18.68 993
2018-11-07 $21.25 $21.25 $21.25 $21.25 $18.49 7
2018-11-06 $21.25 $21.25 $21.25 $21.25 $18.49 10
2018-11-05 $21.31 $21.31 $21.25 $21.25 $18.49 2,300
2018-11-02 $21.50 $21.65 $21.29 $21.40 $18.62 15,947
2018-11-01 $21.16 $21.18 $21.15 $21.15 $18.41 1,256
2018-10-31 $20.87 $20.87 $20.87 $20.87 $18.16 200
2018-10-30 $20.26 $20.26 $20.26 $20.26 $17.63 0
2018-10-29 $20.26 $20.26 $20.26 $20.26 $17.63 0
2018-10-26 $20.26 $20.26 $20.26 $20.26 $17.63 0
2018-10-25 $20.26 $20.26 $20.26 $20.26 $17.63 0
2018-10-24 $20.26 $20.26 $20.26 $20.26 $17.63 200
2018-10-23 $21.15 $21.15 $21.15 $21.15 $18.41 0
2018-10-22 $21.15 $21.15 $21.15 $21.15 $18.41 0
2018-10-19 $21.21 $21.21 $21.15 $21.15 $18.41 400
2018-10-18 $22.02 $22.02 $22.02 $22.02 $19.16 0
2018-10-17 $22.02 $22.02 $22.02 $22.02 $19.16 0
2018-10-16 $22.02 $22.02 $22.02 $22.02 $19.16 100
2018-10-15 $22.56 $22.56 $22.56 $22.56 $19.63 0
2018-10-12 $22.56 $22.56 $22.56 $22.56 $19.63 0
2018-10-11 $22.56 $22.56 $22.56 $22.56 $19.63 120
2018-10-10 $22.56 $22.56 $22.56 $22.56 $19.63 10
2018-10-09 $22.56 $22.56 $22.56 $22.56 $19.63 14
2018-10-08 $22.56 $22.56 $22.56 $22.56 $19.63 10
2018-10-05 $22.56 $22.56 $22.56 $22.56 $19.63 100
2018-10-04 $22.96 $22.96 $22.96 $22.96 $19.98 238
2018-10-03 $22.96 $22.96 $22.96 $22.96 $19.98 120
2018-10-02 $22.96 $22.96 $22.96 $22.96 $19.98 0
2018-10-01 $22.96 $22.96 $22.96 $22.96 $19.98 1
2018-09-28 $22.96 $22.96 $22.96 $22.96 $19.98 165
2018-09-27 $23.93 $23.93 $23.93 $23.93 $20.83 300
2018-09-26 $24.22 $24.22 $24.22 $24.22 $21.08 0
2018-09-25 $24.22 $24.22 $24.22 $24.22 $21.08 1
2018-09-24 $24.22 $24.22 $24.22 $24.22 $21.08 0
2018-09-21 $24.22 $24.22 $24.22 $24.22 $21.08 0
2018-09-20 $24.22 $24.22 $24.22 $24.22 $21.08 200
2018-09-19 $23.23 $23.23 $23.23 $23.23 $20.22 0
2018-09-18 $23.23 $23.23 $23.23 $23.23 $20.22 1
2018-09-17 $23.23 $23.23 $23.23 $23.23 $20.22 1
2018-09-14 $23.23 $23.23 $23.23 $23.23 $20.22 0
2018-09-13 $23.23 $23.23 $23.23 $23.23 $20.22 62
2018-09-12 $23.23 $23.23 $23.23 $23.23 $20.22 0
2018-09-11 $23.23 $23.23 $23.23 $23.23 $20.22 100
2018-09-10 $23.23 $23.23 $23.23 $23.23 $20.22 2
2018-09-07 $23.23 $23.23 $23.23 $23.23 $20.22 12
2018-09-06 $23.23 $23.23 $23.23 $23.23 $20.22 0
2018-09-05 $23.23 $23.23 $23.23 $23.23 $20.22 0
2018-09-04 $23.23 $23.23 $23.23 $23.23 $20.22 23
2018-08-31 $23.23 $23.23 $23.23 $23.23 $20.22 0
2018-08-30 $23.23 $23.23 $23.23 $23.23 $20.22 0
2018-08-29 $23.23 $23.23 $23.23 $23.23 $20.22 11
2018-08-28 $23.23 $23.23 $23.23 $23.23 $20.22 400
2018-08-27 $22.29 $22.29 $22.29 $22.29 $19.40 2
2018-08-24 $22.29 $22.29 $22.29 $22.29 $19.40 0
2018-08-23 $22.29 $22.29 $22.29 $22.29 $19.40 0
2018-08-22 $22.29 $22.29 $22.29 $22.29 $19.40 10
2018-08-21 $22.29 $22.29 $22.29 $22.29 $19.40 0
2018-08-20 $22.29 $22.29 $22.29 $22.29 $19.40 0
2018-08-17 $22.29 $22.29 $22.29 $22.29 $19.40 18
2018-08-16 $22.29 $22.29 $22.29 $22.29 $19.40 0
2018-08-15 $22.29 $22.29 $22.29 $22.29 $19.40 400
2018-08-14 $23.78 $23.78 $23.78 $23.78 $20.70 164
2018-08-13 $23.78 $23.78 $23.78 $23.78 $20.70 2
2018-08-10 $23.78 $23.78 $23.78 $23.78 $20.70 22
2018-08-09 $23.78 $23.78 $23.78 $23.78 $20.70 0
2018-08-08 $23.78 $23.78 $23.78 $23.78 $20.70 0
2018-08-07 $23.78 $23.78 $23.78 $23.78 $20.70 0
2018-08-06 $23.78 $23.78 $23.78 $23.78 $20.70 100
2018-08-03 $23.86 $23.86 $23.86 $23.86 $20.76 0
2018-08-02 $23.86 $23.86 $23.86 $23.86 $20.76 100
2018-08-01 $24.29 $24.29 $24.28 $24.28 $21.13 200
2018-07-31 $24.80 $24.80 $24.80 $24.80 $21.58 2,700
2018-07-30 $24.25 $24.25 $24.25 $24.25 $21.10 5
2018-07-27 $24.25 $24.25 $24.25 $24.25 $21.10 0
2018-07-26 $24.25 $24.25 $24.25 $24.25 $21.10 0
2018-07-25 $24.25 $24.25 $24.25 $24.25 $21.10 0
2018-07-24 $24.25 $24.25 $24.25 $24.25 $21.10 500
2018-07-23 $24.11 $24.11 $24.11 $24.11 $20.98 1
2018-07-20 $24.11 $24.11 $24.11 $24.11 $20.98 413
2018-07-19 $24.27 $24.27 $24.27 $24.27 $21.12 0
2018-07-18 $24.27 $24.27 $24.27 $24.27 $21.12 400
2018-07-17 $24.49 $24.49 $24.49 $24.49 $21.31 1,227
2018-07-16 $24.36 $24.36 $24.36 $24.36 $21.20 0
2018-07-13 $24.36 $24.36 $24.36 $24.36 $21.20 187
2018-07-12 $24.67 $24.67 $24.67 $24.67 $21.47 0
2018-07-11 $24.67 $24.67 $24.67 $24.67 $21.47 0
2018-07-10 $24.67 $24.67 $24.67 $24.67 $21.47 0
2018-07-09 $24.67 $24.67 $24.67 $24.67 $21.47 200
2018-07-06 $23.80 $23.80 $23.80 $23.80 $20.71 0
2018-07-05 $23.80 $23.80 $23.80 $23.80 $20.71 0
2018-07-03 $23.80 $23.80 $23.80 $23.80 $20.71 0
2018-07-02 $23.80 $23.80 $23.80 $23.80 $20.71 0
2018-06-29 $23.80 $23.80 $23.80 $23.80 $20.71 60
2018-06-28 $23.80 $23.80 $23.80 $23.80 $20.71 85
2018-06-27 $23.80 $23.80 $23.80 $23.80 $20.71 0
2018-06-26 $23.80 $23.80 $23.80 $23.80 $20.71 50
2018-06-25 $23.82 $23.82 $23.80 $23.80 $20.71 350
2018-06-22 $23.84 $23.84 $23.84 $23.84 $20.75 5
2018-06-21 $23.88 $23.88 $23.84 $23.84 $20.75 450
2018-06-20 $24.33 $24.33 $24.32 $24.32 $21.17 1,000
2018-06-19 $24.85 $24.85 $24.85 $24.85 $21.17 0
2018-06-18 $24.76 $24.85 $24.70 $24.85 $21.17 10,400
2018-06-15 $25.14 $25.14 $25.14 $25.14 $21.42 0
2018-06-14 $25.14 $25.14 $25.14 $25.14 $21.42 0
2018-06-13 $25.14 $25.14 $25.14 $25.14 $21.42 0
2018-06-12 $25.14 $25.14 $25.14 $25.14 $21.42 200
2018-06-11 $25.25 $25.25 $25.25 $25.25 $21.51 100
2018-06-08 $24.42 $24.42 $24.33 $24.33 $20.72 300
2018-06-07 $24.66 $24.66 $24.66 $24.66 $21.01 0
2018-06-06 $24.66 $24.66 $24.66 $24.66 $21.01 50
2018-06-05 $24.68 $24.68 $24.59 $24.66 $21.01 592
2018-06-04 $24.99 $24.99 $24.99 $24.99 $21.28 20
2018-06-01 $24.98 $24.99 $24.98 $24.99 $21.28 640
2018-05-31 $24.86 $24.86 $24.86 $24.86 $21.18 3,168
2018-05-30 $24.30 $24.67 $24.30 $24.67 $21.02 795
2018-05-29 $24.05 $24.05 $23.68 $23.68 $20.17 2,570
2018-05-25 $25.23 $25.23 $25.23 $25.23 $21.49 400
2018-05-24 $26.55 $26.55 $26.55 $26.55 $22.62 0
2018-05-23 $26.55 $26.55 $26.55 $26.55 $22.62 0
2018-05-22 $26.44 $26.61 $26.42 $26.55 $22.62 500
2018-05-21 $26.77 $26.77 $26.77 $26.77 $22.80 0
2018-05-18 $26.77 $26.77 $26.77 $26.77 $22.80 0
2018-05-17 $26.77 $26.77 $26.77 $26.77 $22.80 0
2018-05-16 $26.77 $26.77 $26.77 $26.77 $22.80 1,500
2018-05-15 $27.51 $27.51 $27.51 $27.51 $23.43 0
2018-05-14 $27.51 $27.51 $27.51 $27.51 $23.43 0
2018-05-11 $27.51 $27.51 $27.51 $27.51 $23.43 0
2018-05-10 $27.51 $27.51 $27.51 $27.51 $23.43 50
2018-05-09 $27.51 $27.51 $27.51 $27.51 $23.43 38
2018-05-08 $27.38 $27.51 $27.38 $27.51 $23.43 325
2018-05-07 $27.85 $27.85 $27.85 $27.85 $23.72 158
2018-05-04 $27.77 $27.77 $27.77 $27.77 $23.66 54,000
2018-05-03 $27.79 $27.79 $27.79 $27.79 $23.67 200
2018-05-02 $27.80 $27.80 $27.80 $27.80 $23.68 200
2018-05-01 $27.68 $27.68 $27.52 $27.52 $23.44 704
2018-04-30 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-27 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-26 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-25 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-24 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-23 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-20 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-19 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-18 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-17 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-16 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-13 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-12 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-11 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-10 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-09 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-06 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-05 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-04 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-03 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-04-02 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-03-29 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-03-28 $25.81 $25.81 $25.81 $25.81 $21.99 0
2018-03-27 $25.93 $25.93 $25.81 $25.81 $21.99 1,700
2018-03-26 $26.62 $26.62 $26.62 $26.62 $22.68 0
2018-03-23 $26.62 $26.62 $26.62 $26.62 $22.68 0
2018-03-22 $26.62 $26.62 $26.62 $26.62 $22.68 0
2018-03-21 $26.62 $26.62 $26.62 $26.62 $22.68 0
2018-03-20 $26.62 $26.62 $26.62 $26.62 $22.68 100
2018-03-19 $26.81 $26.81 $26.81 $26.81 $22.84 185
2018-03-16 $26.67 $26.67 $26.67 $26.67 $22.72 0
2018-03-15 $26.67 $26.67 $26.67 $26.67 $22.72 200
2018-03-14 $26.44 $26.44 $26.44 $26.44 $22.52 0
2018-03-13 $26.44 $26.44 $26.44 $26.44 $22.52 50
2018-03-12 $26.44 $26.44 $26.44 $26.44 $22.52 0
2018-03-09 $26.44 $26.44 $26.44 $26.44 $22.52 0
2018-03-08 $26.44 $26.44 $26.44 $26.44 $22.52 5
2018-03-07 $26.41 $26.60 $26.41 $26.44 $22.52 2,000
2018-03-06 $26.25 $26.34 $26.25 $26.34 $22.44 5,300
2018-03-05 $25.82 $25.82 $25.82 $25.82 $22.00 106
2018-03-02 $26.35 $26.35 $26.35 $26.35 $22.45 0
2018-03-01 $26.35 $26.35 $26.35 $26.35 $22.45 0
2018-02-28 $26.35 $26.35 $26.35 $26.35 $22.45 7
2018-02-27 $26.35 $26.35 $26.35 $26.35 $22.45 200
2018-02-26 $26.35 $26.35 $26.35 $26.35 $22.45 0
2018-02-23 $26.35 $26.35 $26.35 $26.35 $22.45 0
2018-02-22 $26.35 $26.35 $26.35 $26.35 $22.45 1
2018-02-21 $26.62 $26.62 $26.35 $26.35 $22.45 1,000
2018-02-20 $26.81 $26.81 $26.81 $26.81 $22.84 0
2018-02-16 $26.81 $26.81 $26.81 $26.81 $22.84 0
2018-02-15 $26.81 $26.81 $26.81 $26.81 $22.84 0
2018-02-14 $26.81 $26.81 $26.81 $26.81 $22.84 100
2018-02-13 $26.59 $26.59 $26.59 $26.59 $22.65 0
2018-02-12 $26.59 $26.59 $26.59 $26.59 $22.65 0
2018-02-09 $26.59 $26.59 $26.59 $26.59 $22.65 0
2018-02-08 $26.59 $26.59 $26.59 $26.59 $22.65 300
2018-02-07 $26.36 $26.36 $26.36 $26.36 $22.45 1
2018-02-06 $26.36 $26.36 $26.36 $26.36 $22.45 0
2018-02-05 $27.12 $27.12 $26.03 $26.36 $22.45 9,400
2018-02-02 $27.33 $27.33 $27.31 $27.31 $23.26 3,790
2018-02-01 $27.89 $27.89 $27.89 $27.89 $23.76 581
2018-01-31 $27.91 $27.91 $27.90 $27.90 $23.77 1,743
2018-01-30 $27.91 $27.91 $27.91 $27.91 $23.78 410
2018-01-29 $27.89 $27.89 $27.89 $27.89 $23.75 11
2018-01-26 $27.89 $27.89 $27.89 $27.89 $23.75 0
2018-01-25 $27.89 $27.89 $27.89 $27.89 $23.75 20
2018-01-24 $27.89 $27.89 $27.89 $27.89 $23.75 50
2018-01-23 $27.89 $27.89 $27.89 $27.89 $23.75 100
2018-01-22 $27.85 $27.85 $27.85 $27.85 $23.72 113
2018-01-19 $27.41 $27.41 $27.41 $27.41 $23.35 0
2018-01-18 $27.41 $27.41 $27.41 $27.41 $23.35 278
2018-01-17 $27.34 $27.34 $27.34 $27.34 $23.29 278
2018-01-16 $27.44 $27.44 $27.44 $27.44 $23.38 300
2018-01-12 $25.15 $25.15 $25.15 $25.15 $21.42 0
2018-01-11 $25.15 $25.15 $25.15 $25.15 $21.42 0
2018-01-10 $25.15 $25.15 $25.15 $25.15 $21.42 0
2018-01-09 $25.15 $25.15 $25.15 $25.15 $21.42 0
2018-01-08 $25.15 $25.15 $25.15 $25.15 $21.42 40
2018-01-05 $25.15 $25.15 $25.15 $25.15 $21.42 40
2018-01-04 $25.15 $25.15 $25.15 $25.15 $21.42 0
2018-01-03 $25.15 $25.15 $25.15 $25.15 $21.42 1,356
2018-01-02 $25.16 $25.16 $25.16 $25.16 $21.43 0
2017-12-29 $25.21 $25.21 $25.21 $25.21 $21.48 0
2017-12-28 $25.21 $25.21 $25.21 $25.21 $21.48 0
2017-12-27 $25.16 $25.16 $25.16 $25.16 $21.43 0
2017-12-26 $25.16 $25.16 $25.16 $25.16 $21.43 0
2017-12-22 $25.16 $25.16 $25.16 $25.16 $21.43 0
2017-12-21 $25.21 $25.21 $25.21 $25.21 $21.48 0
2017-12-20 $25.21 $25.21 $25.21 $25.21 $21.48 0
2017-12-19 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-18 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-15 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-14 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-13 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-12 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-11 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-08 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-07 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-06 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-05 $25.21 $25.21 $25.21 $25.21 $21.39 0
2017-12-04 $25.21 $25.21 $25.21 $25.21 $21.39 100
2017-12-01 $25.17 $25.17 $25.17 $25.17 $21.36 0
2017-11-30 $25.17 $25.17 $25.17 $25.17 $21.36 0
2017-11-29 $25.17 $25.17 $25.17 $25.17 $21.36 200
2017-11-28 $25.16 $25.16 $25.16 $25.16 $21.35 0
2017-11-27 $25.16 $25.16 $25.16 $25.16 $21.35 3,000
2017-11-24 $25.43 $25.47 $25.43 $25.47 $21.61 1,000
2017-11-22 $25.06 $25.06 $25.06 $25.06 $21.26 900
2017-11-21 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-20 $25.34 $25.34 $25.34 $25.34 $21.50 80
2017-11-17 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-16 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-15 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-14 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-13 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-10 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-09 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-08 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-07 $25.34 $25.34 $25.34 $25.34 $21.50 0
2017-11-06 $25.34 $25.34 $25.34 $25.34 $21.50 101

Franklin FTSE Italy ETF (FLIY) News Headlines

Recent Franklin FTSE Italy ETF (FLIY) News
Similar Companies to Franklin FTSE Italy ETF (FLIY) 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.