Franklin FTSE Japan Hedged ETF (FLJH) Exchange: NYSE ARCA

Data as of April 26, 2024

$30.39 ($-0.38) -1.23%

Franklin FTSE Japan Hedged ETF - Daily Information
Click for more stock information on Franklin FTSE Japan Hedged ETF.
Daily Information Data
Date April 26, 2024
Open $30.55
Previous Close $30.39
High $30.60
Low $30.29
Adjusted Open $30.55
Previous Adjusted Close $30.39
Adjusted High $30.60
Adjusted Low $30.29

About Franklin FTSE Japan Hedged ETF (FLJH)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Japan Capped Hedged Index and in depositary receipts representing such securities, including indirectly through the Franklin FTSE Japan ETF (Underlying Fund). The FTSE Japan Capped Hedged 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 Japan Capped Hedged Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Japan Capped Hedged Index's weight. The FTSE Japan Capped Hedged Index is based on the FTSE Japan Hedged to USD Index and is designed to measure the performance of Japanese large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Japan Capped Hedged to USD 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. The FTSE Japan Capped Hedged Index incorporates a hedge against the currency risk of the securities included in the FTSE Japan Capped Hedged Index against the U.S. dollar. As of May 29, 2020, the FTSE Japan Capped Hedged Index was comprised of 510 securities with capitalizations ranging from $810 million to $173.44 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 Japan Capped Hedged 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 Japan Capped Hedged 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 Japan Capped Hedged Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Japan Capped Hedged Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Japan Capped Hedged 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 Japan Capped Hedged Index, but may not track the FTSE Japan Capped Hedged Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Japan Capped Hedged Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Japan Capped Hedged Index, including securities that resemble those included in the FTSE Japan Capped Hedged Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The FTSE Japan Capped Hedged Index incorporates a hedge against fluctuations of the Japanese yen by reflecting the impact of rolling monthly currency forward contracts on the Japanese yen (the "hedge impact"). The return of the FTSE Japan Capped Hedged Index is calculated as the sum of the return of the corresponding unhedged index denominated in U.S. dollars plus the hedge impact. The FTSE Japan Capped Hedged Index is calculated as if it sells forward the total value of the non-U.S. dollar denominated securities included in the FTSE Japan Capped Hedged Index at a one-month forward rate to effectively create a hedge against fluctuations in the relative value of the Japanese yen in relation to the U.S. dollar. The hedge is reset on a monthly basis by simulating the setting up of a similar transaction in which the notional amount of the forwards sold represents the new month-end value of the non-U.S. dollar denominated securities included in the FTSE Japan Capped Hedged Index. No adjustment to the hedge is made during the month to account for changes in the FTSE Japan Capped Hedged Index due to price movement of securities, corporate events, additions, deletions or any other changes (i.e., the amount hedged is kept constant over the whole month). The FTSE Japan Capped Hedged Index is designed to have higher returns than an equivalent unhedged index when the Japanese yen is weakening relative to the U.S. dollar. Conversely, the FTSE Japan Capped Hedged Index will have lower returns than an equivalent unhedged index when the Japanese yen is rising relative to the U.S. dollar.The Fund intends to enter into monthly foreign currency forward contracts and/or currency futures contracts designed to offset the Fund’s exposure to the Japanese yen, in order to seek to replicate the hedge impact incorporated in the calculation of the FTSE Japan Capped Hedged Index. The Fund’s exposure to foreign currency forward contracts and currency futures contracts is based on the aggregate exposure of the Fund to the Japanese yen.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 Japan Capped Hedged Index is concentrated.

Historical Stock Data for Franklin FTSE Japan Hedged ETF (FLJH)

Date Open High Low Close Adj.Close Volume
2024-04-17 $30.55 $30.60 $30.29 $30.39 $30.39 39,957
2024-04-16 $30.87 $30.89 $30.74 $30.77 $30.77 91,170
2024-04-15 $31.49 $31.56 $31.10 $31.10 $31.10 14,835
2024-04-12 $31.13 $31.25 $30.98 $31.02 $31.02 21,369
2024-04-11 $31.35 $31.42 $31.11 $31.41 $31.41 21,798
2024-04-10 $31.05 $31.14 $30.96 $31.05 $31.05 20,598
2024-04-09 $31.43 $31.43 $31.16 $31.26 $31.26 16,847
2024-04-08 $31.16 $31.27 $31.16 $31.19 $31.19 35,065
2024-04-05 $30.90 $31.02 $30.82 $30.98 $30.98 15,238
2024-04-04 $31.31 $31.31 $30.80 $30.81 $30.81 22,387
2024-04-03 $30.96 $31.19 $30.96 $31.14 $31.14 15,408
2024-04-02 $30.96 $30.96 $30.69 $30.91 $30.91 22,587
2024-04-01 $31.09 $31.12 $31.00 $31.11 $31.11 41,466
2024-03-28 $31.53 $31.53 $31.42 $31.45 $31.45 55,129
2024-03-27 $31.55 $31.58 $31.45 $31.57 $31.57 18,513
2024-03-26 $31.51 $31.59 $31.45 $31.47 $31.47 18,493
2024-03-25 $31.60 $31.60 $31.26 $31.34 $31.34 36,612
2024-03-22 $31.71 $31.71 $31.61 $31.64 $31.64 31,194
2024-03-21 $31.56 $31.70 $31.56 $31.69 $31.69 36,958
2024-03-20 $31.36 $31.45 $31.29 $31.42 $31.42 32,881
2024-03-19 $30.90 $31.19 $30.90 $31.17 $31.17 58,664
2024-03-18 $30.57 $30.66 $30.56 $30.65 $30.65 26,635
2024-03-15 $30.17 $30.22 $29.89 $30.22 $30.22 19,951
2024-03-14 $29.94 $29.98 $29.73 $29.77 $29.77 20,541
2024-03-13 $29.75 $29.84 $29.71 $29.83 $29.83 27,927
2024-03-12 $29.85 $30.07 $29.80 $30.03 $30.03 10,141
2024-03-11 $29.90 $29.90 $29.60 $29.72 $29.72 54,937
2024-03-08 $30.55 $30.62 $30.37 $30.37 $30.37 38,656
2024-03-07 $30.65 $30.69 $30.57 $30.62 $30.62 59,129
2024-03-06 $30.92 $30.99 $30.79 $30.89 $30.89 32,155
2024-03-05 $30.67 $30.71 $30.48 $30.55 $30.55 25,497
2024-03-04 $30.51 $30.54 $30.40 $30.48 $30.48 26,780
2024-03-01 $30.53 $30.60 $30.47 $30.58 $30.58 27,542
2024-02-29 $30.05 $30.10 $29.92 $30.03 $30.03 19,736
2024-02-28 $32.00 $32.00 $29.98 $30.00 $30.00 35,413
2024-02-27 $30.13 $30.18 $30.08 $30.16 $30.16 20,013
2024-02-26 $30.32 $30.32 $30.08 $30.12 $30.12 23,055
2024-02-23 $30.06 $30.13 $30.06 $30.10 $30.10 19,078
2024-02-22 $30.00 $30.05 $29.89 $30.01 $30.01 30,237
2024-02-21 $29.53 $29.60 $29.46 $29.54 $29.54 16,823
2024-02-20 $29.55 $29.59 $29.43 $29.56 $29.56 17,605
2024-02-16 $29.46 $29.54 $29.39 $29.43 $29.43 24,784
2024-02-15 $29.17 $29.35 $29.13 $29.35 $29.35 18,689
2024-02-14 $29.13 $29.19 $29.03 $29.19 $29.19 24,217
2024-02-13 $29.25 $29.27 $29.03 $29.11 $29.11 53,444
2024-02-12 $28.92 $29.04 $28.90 $28.95 $28.95 23,698
2024-02-09 $28.73 $28.81 $28.68 $28.80 $28.80 21,131
2024-02-08 $28.71 $28.71 $28.50 $28.70 $28.70 22,528
2024-02-07 $28.60 $28.62 $28.49 $28.62 $28.62 28,013
2024-02-06 $28.39 $28.45 $28.27 $28.38 $28.38 27,285
2024-02-05 $28.48 $28.62 $28.43 $28.56 $28.56 27,563
2024-02-02 $28.40 $28.60 $28.39 $28.60 $28.60 26,462
2024-02-01 $28.26 $28.37 $28.10 $28.37 $28.37 20,732
2024-01-31 $28.42 $28.42 $28.15 $28.19 $28.19 17,858
2024-01-30 $28.13 $28.22 $28.13 $28.18 $28.18 20,961
2024-01-29 $28.21 $28.23 $28.10 $28.23 $28.23 26,303
2024-01-26 $27.95 $28.09 $27.95 $28.02 $28.02 50,946
2024-01-25 $28.22 $28.22 $28.07 $28.13 $28.13 13,588
2024-01-24 $28.12 $28.28 $28.10 $28.23 $28.23 25,318
2024-01-23 $28.22 $28.33 $28.22 $28.31 $28.31 24,403
2024-01-22 $28.44 $28.54 $28.39 $28.49 $28.49 43,306
2024-01-19 $28.10 $28.18 $27.99 $28.17 $28.17 18,628
2024-01-18 $27.97 $28.13 $27.97 $28.13 $28.13 26,096
2024-01-17 $27.84 $27.89 $27.77 $27.89 $27.89 46,479
2024-01-16 $28.22 $28.22 $28.02 $28.10 $28.10 43,712
2024-01-12 $27.87 $27.94 $27.82 $27.89 $27.89 28,816
2024-01-11 $27.86 $27.86 $27.61 $27.70 $27.70 43,561
2024-01-10 $27.46 $27.59 $27.46 $27.56 $27.56 24,557
2024-01-09 $26.75 $26.92 $26.75 $26.89 $26.89 18,779
2024-01-08 $26.72 $26.98 $26.69 $26.97 $26.97 14,192
2024-01-05 $26.70 $26.83 $26.68 $26.71 $26.71 21,503
2024-01-04 $26.51 $26.60 $26.48 $26.48 $26.48 15,113
2024-01-03 $26.31 $26.37 $26.27 $26.27 $26.27 9,302
2024-01-02 $26.09 $26.35 $26.09 $26.23 $26.23 40,827
2023-12-29 $26.24 $26.38 $26.14 $26.19 $26.19 23,508
2023-12-28 $26.07 $26.23 $26.07 $26.19 $26.19 17,393
2023-12-27 $26.09 $26.28 $26.05 $26.09 $26.09 60,845
2023-12-26 $26.01 $26.04 $25.96 $26.03 $26.03 18,737
2023-12-22 $25.95 $26.13 $25.95 $26.09 $26.09 23,251
2023-12-21 $25.77 $25.91 $25.77 $25.90 $25.90 20,557
2023-12-20 $25.99 $26.03 $25.71 $25.75 $25.75 26,086
2023-12-19 $25.97 $26.03 $25.80 $25.87 $25.87 24,657
2023-12-18 $25.61 $25.68 $25.56 $25.65 $25.65 66,786
2023-12-15 $25.64 $25.70 $25.43 $25.52 $25.52 86,940
2023-12-14 $32.04 $32.08 $31.96 $32.05 $25.64 39,626
2023-12-13 $32.47 $32.49 $32.38 $32.47 $25.98 23,075
2023-12-12 $32.52 $32.61 $32.49 $32.58 $26.07 21,087
2023-12-11 $32.75 $32.84 $32.75 $32.81 $26.25 4,851
2023-12-08 $32.00 $32.36 $32.00 $32.36 $25.89 19,227
2023-12-07 $32.27 $32.31 $32.02 $32.25 $25.80 12,927
2023-12-06 $32.95 $32.98 $32.80 $32.80 $26.24 3,931
2023-12-05 $32.40 $32.49 $32.39 $32.44 $25.95 7,248
2023-12-04 $32.51 $32.61 $32.48 $32.55 $26.04 16,928
2023-12-01 $32.81 $32.96 $32.81 $32.96 $26.37 8,975
2023-11-30 $32.88 $32.94 $32.84 $32.93 $26.34 6,696
2023-11-29 $32.70 $32.72 $32.62 $32.67 $26.13 29,922
2023-11-28 $32.71 $32.79 $32.67 $32.69 $26.15 8,197
2023-11-27 $32.91 $32.99 $32.91 $32.95 $26.35 8,570
2023-11-24 $33.04 $33.13 $33.04 $33.09 $26.47 12,087
2023-11-22 $32.99 $33.07 $32.94 $33.07 $26.45 21,319
2023-11-21 $32.60 $32.61 $32.57 $32.59 $26.07 5,702
2023-11-20 $32.61 $32.72 $32.60 $32.68 $26.14 12,018
2023-11-17 $32.85 $32.99 $32.84 $32.99 $26.39 8,497
2023-11-16 $32.65 $32.71 $32.56 $32.69 $26.15 21,404
2023-11-15 $32.73 $32.75 $32.66 $32.67 $26.13 5,802
2023-11-14 $32.54 $32.73 $32.54 $32.67 $26.13 8,641
2023-11-13 $32.17 $32.39 $32.17 $32.36 $25.89 11,619
2023-11-10 $32.13 $32.35 $32.01 $32.35 $25.88 8,208
2023-11-09 $32.14 $32.20 $31.98 $31.98 $25.58 10,217
2023-11-08 $31.80 $31.88 $31.64 $31.75 $25.40 15,136
2023-11-07 $32.08 $32.18 $32.03 $32.17 $25.73 56,445
2023-11-06 $32.43 $32.43 $32.26 $32.40 $25.92 18,211
2023-11-03 $32.50 $32.77 $32.46 $32.63 $32.63 42,806
2023-11-02 $32.00 $32.33 $31.99 $32.25 $32.25 158,292
2023-11-01 $31.70 $31.86 $31.64 $31.78 $31.78 32,844
2023-10-31 $31.18 $31.55 $31.18 $31.55 $31.55 29,664
2023-10-30 $30.63 $30.64 $30.35 $30.54 $30.54 36,463
2023-10-27 $30.72 $30.72 $30.35 $30.43 $30.43 4,592,985
2023-10-26 $30.45 $30.55 $30.33 $30.40 $30.40 20,825
2023-10-25 $30.81 $30.86 $30.65 $30.69 $30.69 27,160
2023-10-24 $30.60 $30.78 $30.60 $30.76 $30.76 31,465
2023-10-23 $30.45 $30.70 $30.41 $30.50 $30.50 12,281
2023-10-20 $30.87 $30.87 $30.64 $30.64 $30.64 12,580
2023-10-19 $30.98 $31.12 $30.78 $30.78 $30.78 17,592
2023-10-18 $31.33 $31.33 $30.98 $31.00 $31.00 47,095
2023-10-17 $31.22 $31.54 $31.22 $31.44 $31.44 13,119
2023-10-16 $31.11 $31.37 $31.11 $31.33 $31.33 16,451
2023-10-13 $31.45 $31.51 $31.21 $31.28 $31.28 16,683
2023-10-12 $31.85 $31.85 $31.57 $31.68 $31.68 11,879
2023-10-11 $31.51 $31.56 $31.40 $31.49 $31.49 15,915
2023-10-10 $31.47 $31.53 $31.42 $31.43 $31.43 23,068
2023-10-09 $30.87 $31.09 $30.87 $30.99 $30.99 13,602
2023-10-06 $30.84 $31.15 $30.77 $31.09 $31.09 24,025
2023-10-05 $30.83 $30.87 $30.69 $30.79 $30.79 62,245
2023-10-04 $30.22 $30.32 $30.11 $30.29 $30.29 30,649
2023-10-03 $30.90 $30.96 $30.49 $30.62 $30.62 2,267,468
2023-10-02 $31.53 $31.55 $31.24 $31.33 $31.33 88,945
2023-09-29 $31.82 $31.82 $31.51 $31.59 $31.59 15,484
2023-09-28 $31.62 $32.02 $31.62 $31.97 $31.97 17,355
2023-09-27 $32.10 $32.15 $31.90 $31.99 $31.99 41,113
2023-09-26 $31.92 $31.99 $31.74 $31.74 $31.74 12,949
2023-09-25 $32.11 $32.20 $32.04 $32.20 $32.20 17,040
2023-09-22 $32.17 $32.23 $32.10 $32.13 $32.13 15,084
2023-09-21 $32.08 $32.08 $31.81 $31.81 $31.81 27,771
2023-09-20 $32.61 $32.69 $32.43 $32.43 $32.43 25,688
2023-09-19 $32.86 $32.88 $32.77 $32.86 $32.86 13,858
2023-09-18 $32.57 $32.60 $32.42 $32.60 $32.60 33,277
2023-09-15 $32.68 $32.74 $32.54 $32.58 $32.58 38,099
2023-09-14 $32.51 $32.71 $32.51 $32.69 $32.69 30,465
2023-09-13 $32.13 $32.19 $32.09 $32.12 $32.12 15,240
2023-09-12 $32.04 $32.18 $32.04 $32.09 $32.09 16,607
2023-09-11 $31.87 $31.96 $31.82 $31.91 $31.91 92,774
2023-09-08 $31.82 $31.90 $31.81 $31.84 $31.84 15,762
2023-09-07 $32.03 $32.08 $31.99 $32.02 $32.02 81,779
2023-09-06 $32.10 $32.13 $32.03 $32.10 $32.10 7,415
2023-09-05 $32.04 $32.11 $32.00 $32.05 $32.05 26,985
2023-09-01 $31.61 $31.70 $31.55 $31.70 $31.70 22,456
2023-08-31 $31.41 $31.45 $31.23 $31.32 $31.32 17,719
2023-08-30 $31.04 $31.13 $31.01 $31.13 $31.13 10,093
2023-08-29 $30.98 $31.12 $30.97 $31.08 $31.08 9,267
2023-08-28 $30.91 $31.06 $30.91 $31.04 $31.04 16,837
2023-08-25 $30.56 $30.69 $30.52 $30.68 $30.68 13,601
2023-08-24 $30.60 $30.66 $30.37 $30.38 $30.38 18,937
2023-08-23 $30.47 $30.60 $30.47 $30.52 $30.52 18,585
2023-08-22 $30.52 $30.52 $30.32 $30.38 $30.38 35,391
2023-08-21 $30.20 $30.31 $30.18 $30.29 $30.29 11,486
2023-08-18 $30.00 $30.10 $29.93 $30.04 $30.04 23,182
2023-08-17 $30.29 $30.30 $30.06 $30.11 $30.11 35,672
2023-08-16 $30.35 $30.47 $30.34 $30.35 $30.35 18,509
2023-08-15 $30.59 $30.59 $30.45 $30.50 $30.50 15,338
2023-08-14 $30.65 $30.78 $30.65 $30.78 $30.78 30,193
2023-08-11 $30.99 $31.04 $30.92 $30.96 $30.96 11,856
2023-08-10 $31.02 $31.17 $30.98 $30.99 $30.99 12,718
2023-08-09 $30.66 $30.69 $30.52 $30.55 $30.55 21,803
2023-08-08 $30.64 $30.75 $30.56 $30.70 $30.70 18,558
2023-08-07 $30.61 $30.79 $30.61 $30.75 $30.75 18,699
2023-08-04 $30.34 $30.63 $30.34 $30.35 $30.35 27,787
2023-08-03 $30.14 $30.30 $30.10 $30.25 $30.25 23,011
2023-08-02 $30.76 $30.83 $30.54 $30.56 $30.56 30,230
2023-08-01 $31.18 $31.23 $31.10 $31.12 $31.12 17,448
2023-07-31 $31.16 $31.32 $31.16 $31.23 $31.23 38,312
2023-07-28 $31.03 $31.17 $30.98 $31.12 $31.12 31,526
2023-07-27 $30.84 $31.00 $30.41 $30.50 $30.50 31,536
2023-07-26 $30.44 $30.51 $30.40 $30.47 $30.47 35,154
2023-07-25 $30.53 $30.61 $30.52 $30.56 $30.56 19,451
2023-07-24 $30.48 $30.62 $30.43 $30.55 $30.55 23,407
2023-07-21 $30.51 $30.62 $30.51 $30.60 $30.60 12,983
2023-07-20 $30.21 $30.33 $30.18 $30.23 $30.23 20,279
2023-07-19 $30.55 $30.60 $30.48 $30.53 $30.53 19,186
2023-07-18 $30.09 $30.38 $30.09 $30.34 $30.34 28,280
2023-07-17 $29.87 $29.94 $29.85 $29.88 $29.88 17,148
2023-07-14 $29.99 $29.99 $29.80 $29.87 $29.87 34,939
2023-07-13 $30.08 $30.14 $30.00 $30.09 $30.09 17,336
2023-07-12 $29.75 $29.86 $29.68 $29.69 $29.69 107,426
2023-07-11 $29.85 $29.97 $29.82 $29.96 $29.96 20,839
2023-07-10 $30.01 $30.09 $29.98 $30.00 $30.00 79,461
2023-07-07 $30.09 $30.34 $30.09 $30.24 $30.24 65,411
2023-07-06 $30.25 $30.40 $30.05 $30.23 $30.23 2,544,430
2023-07-05 $30.71 $30.73 $30.63 $30.72 $30.72 97,510
2023-07-03 $31.07 $31.07 $30.89 $30.98 $30.98 102,003
2023-06-30 $30.70 $30.85 $30.70 $30.80 $30.80 7,976
2023-06-29 $30.63 $30.70 $30.60 $30.69 $30.69 20,186
2023-06-28 $30.65 $30.79 $30.65 $30.76 $30.76 12,001
2023-06-27 $30.15 $30.37 $30.15 $30.35 $30.35 9,903
2023-06-26 $30.13 $30.20 $30.06 $30.13 $30.13 16,612
2023-06-23 $30.04 $30.26 $30.04 $30.20 $30.20 36,712
2023-06-22 $30.68 $30.85 $30.68 $30.84 $30.84 34,314
2023-06-21 $30.77 $30.85 $30.71 $30.77 $30.77 38,101
2023-06-20 $30.82 $30.82 $30.25 $30.34 $30.34 38,238
2023-06-16 $30.91 $31.02 $30.80 $30.82 $30.82 29,252
2023-06-15 $30.86 $31.14 $30.86 $31.09 $31.09 20,950
2023-06-14 $31.00 $31.10 $30.91 $31.05 $31.05 23,226
2023-06-13 $30.84 $31.07 $30.84 $30.98 $30.98 33,166
2023-06-12 $30.27 $30.42 $30.27 $30.40 $30.40 21,652
2023-06-09 $30.14 $30.23 $30.12 $30.17 $30.17 16,799
2023-06-08 $29.70 $30.05 $29.47 $29.76 $29.76 92,287
2023-06-07 $29.75 $29.82 $29.69 $29.75 $29.75 89,366
2023-06-06 $30.25 $30.44 $30.21 $30.40 $30.40 4,278,382
2023-06-05 $29.97 $29.97 $29.73 $29.73 $29.73 7,000
2023-06-02 $29.68 $29.93 $29.68 $29.90 $29.90 13,904
2023-06-01 $28.91 $29.09 $28.87 $29.09 $29.09 5,472
2023-05-31 $28.50 $28.53 $28.37 $28.48 $28.48 6,713
2023-05-30 $29.47 $30.34 $28.75 $28.77 $28.77 7,355
2023-05-26 $28.93 $29.14 $28.93 $29.12 $29.12 21,320
2023-05-25 $28.80 $28.97 $28.80 $28.96 $28.96 5,705
2023-05-24 $28.61 $28.67 $28.61 $28.62 $28.62 7,282
2023-05-23 $28.73 $28.88 $28.73 $28.78 $28.78 3,625
2023-05-22 $29.06 $29.22 $29.06 $29.18 $29.18 5,182
2023-05-19 $28.93 $29.01 $28.81 $28.95 $28.95 7,916
2023-05-18 $29.00 $29.03 $28.93 $29.03 $29.03 6,071
2023-05-17 $28.69 $28.84 $28.69 $28.83 $28.83 21,604
2023-05-16 $28.44 $28.52 $28.39 $28.40 $28.40 8,806
2023-05-15 $28.28 $28.41 $28.26 $28.40 $28.40 2,113
2023-05-12 $28.06 $28.14 $28.05 $28.14 $28.14 2,180
2023-05-11 $27.67 $27.82 $27.62 $27.78 $27.78 3,580
2023-05-10 $27.80 $27.80 $27.62 $27.67 $27.67 2,649
2023-05-09 $27.86 $27.97 $27.86 $27.97 $27.97 1,701
2023-05-08 $27.63 $27.67 $27.62 $27.67 $27.67 4,838
2023-05-05 $27.38 $27.63 $27.38 $27.62 $27.62 2,644
2023-05-04 $27.19 $27.20 $27.07 $27.13 $27.13 13,885
2023-05-03 $27.36 $27.50 $27.30 $27.30 $27.30 1,035
2023-05-02 $27.55 $27.55 $27.19 $27.38 $27.38 6,888
2023-05-01 $27.71 $27.85 $27.71 $27.83 $27.83 10,423
2023-04-28 $27.49 $27.56 $27.49 $27.56 $27.56 536
2023-04-27 $27.16 $27.34 $27.16 $27.32 $27.32 2,817
2023-04-26 $26.88 $26.92 $26.77 $26.83 $26.83 3,795
2023-04-25 $27.14 $27.14 $26.93 $26.93 $26.93 1,742
2023-04-24 $27.19 $27.32 $27.18 $27.26 $27.26 14,539
2023-04-21 $27.11 $27.19 $27.11 $27.19 $27.19 2,864
2023-04-20 $27.05 $27.07 $27.03 $27.07 $27.07 2,868
2023-04-19 $26.94 $27.05 $26.94 $27.05 $27.05 1,921
2023-04-18 $27.09 $27.15 $27.09 $27.15 $27.15 2,167
2023-04-17 $26.95 $27.05 $26.95 $27.05 $27.05 2,691
2023-04-14 $26.76 $26.84 $26.76 $26.84 $26.84 3,350
2023-04-13 $26.67 $26.89 $26.67 $26.84 $26.84 5,285
2023-04-12 $26.61 $26.64 $26.52 $26.52 $26.52 6,820
2023-04-11 $26.44 $26.55 $26.44 $26.55 $26.55 745
2023-04-10 $26.38 $26.45 $26.38 $26.45 $26.45 621
2023-04-06 $26.13 $26.25 $26.13 $26.16 $26.16 598
2023-04-05 $27.00 $27.01 $26.07 $26.13 $26.13 13,932
2023-04-04 $26.74 $26.74 $26.55 $26.58 $26.58 2,658
2023-04-03 $26.83 $26.83 $26.65 $26.77 $26.77 2,428
2023-03-31 $26.55 $26.71 $26.55 $26.67 $26.67 1,033
2023-03-30 $26.47 $26.47 $26.35 $26.40 $26.40 690
2023-03-29 $26.25 $26.27 $26.25 $26.27 $26.27 511
2023-03-28 $25.76 $25.76 $25.76 $25.76 $25.76 199
2023-03-27 $25.76 $25.86 $25.76 $25.86 $25.86 234
2023-03-24 $25.46 $25.51 $25.45 $25.51 $25.51 1,318
2023-03-23 $25.72 $25.72 $25.43 $25.43 $25.43 726
2023-03-22 $25.72 $25.72 $25.42 $25.42 $25.42 312
2023-03-21 $25.59 $25.73 $25.59 $25.73 $25.73 597
2023-03-20 $25.33 $25.41 $25.33 $25.39 $25.39 1,276
2023-03-17 $25.21 $25.21 $25.12 $25.12 $25.12 1,612
2023-03-16 $25.54 $25.54 $25.54 $25.54 $25.54 902
2023-03-15 $24.94 $24.99 $24.81 $24.97 $24.97 3,136
2023-03-14 $25.71 $25.71 $25.62 $25.69 $25.69 5,555
2023-03-13 $25.58 $25.64 $25.58 $25.64 $25.64 298
2023-03-10 $26.50 $26.50 $26.15 $26.15 $26.15 4,935
2023-03-09 $26.88 $26.88 $26.68 $26.68 $26.68 3,679
2023-03-08 $26.80 $26.88 $26.80 $26.88 $26.88 1,710
2023-03-07 $26.64 $26.64 $26.57 $26.59 $26.59 3,037
2023-03-06 $26.57 $26.62 $26.50 $26.55 $26.55 61,980
2023-03-03 $26.44 $26.56 $26.44 $26.56 $26.56 590
2023-03-02 $26.07 $26.15 $26.05 $26.13 $26.13 1,840
2023-03-01 $25.98 $26.01 $25.98 $26.01 $26.01 1,185
2023-02-28 $26.05 $26.05 $25.92 $25.95 $25.95 4,935
2023-02-27 $26.05 $26.07 $26.05 $26.07 $26.07 355
2023-02-24 $25.81 $25.84 $25.81 $25.84 $25.84 1,311
2023-02-23 $25.72 $25.89 $25.72 $25.87 $25.87 686
2023-02-22 $25.64 $25.67 $25.64 $25.67 $25.67 9,923
2023-02-21 $26.02 $26.02 $25.88 $25.88 $25.88 3,716
2023-02-17 $26.03 $26.03 $26.03 $26.03 $26.03 113
2023-02-16 $25.98 $26.08 $25.94 $25.94 $25.94 13,646
2023-02-15 $26.00 $26.05 $26.00 $26.04 $26.04 36,854
2023-02-14 $26.05 $26.16 $26.05 $26.15 $26.15 13,378
2023-02-13 $25.94 $26.11 $25.94 $26.11 $26.11 7,176
2023-02-10 $25.88 $25.98 $25.88 $25.97 $25.97 5,250
2023-02-09 $25.92 $25.94 $25.86 $25.86 $25.86 4,614
2023-02-08 $25.81 $25.82 $25.74 $25.75 $25.75 2,045
2023-02-07 $25.74 $25.95 $25.73 $25.95 $25.95 9,633
2023-02-06 $25.82 $25.91 $25.82 $25.89 $25.89 17,193
2023-02-03 $25.83 $25.93 $25.76 $25.86 $25.86 60,375
2023-02-02 $25.51 $25.61 $25.49 $25.60 $25.60 2,708
2023-02-01 $25.60 $25.69 $25.54 $25.69 $25.69 2,549
2023-01-31 $25.67 $25.88 $25.48 $25.88 $25.88 1,960
2023-01-30 $25.84 $25.93 $25.84 $25.84 $25.84 5,979
2023-01-27 $25.81 $25.86 $25.81 $25.86 $25.86 1,095
2023-01-26 $25.81 $25.86 $25.79 $25.86 $25.86 2,538
2023-01-25 $25.65 $25.78 $25.63 $25.78 $25.78 993
2023-01-24 $25.60 $25.60 $25.59 $25.59 $25.59 638
2023-01-23 $25.42 $25.62 $25.42 $25.49 $25.49 445,840
2023-01-20 $25.29 $25.33 $25.29 $25.33 $25.33 1,283
2023-01-19 $24.88 $24.91 $24.84 $24.87 $24.87 3,139
2023-01-18 $25.05 $25.05 $24.96 $24.97 $24.97 1,857
2023-01-17 $24.77 $24.90 $24.77 $24.85 $24.85 3,580
2023-01-13 $24.44 $24.55 $24.44 $24.55 $24.55 960
2023-01-12 $24.77 $24.77 $24.55 $24.68 $24.68 8,880
2023-01-11 $24.71 $24.74 $24.66 $24.74 $24.74 3,334
2023-01-10 $24.40 $24.49 $24.31 $24.49 $24.49 15,577
2023-01-09 $24.61 $24.68 $24.48 $24.48 $24.48 2,111
2023-01-06 $24.44 $24.49 $24.41 $24.49 $24.49 1,492
2023-01-05 $24.23 $24.25 $24.14 $24.15 $24.15 3,612
2023-01-04 $24.21 $24.35 $24.21 $24.28 $24.28 1,708
2023-01-03 $24.33 $24.35 $24.26 $24.30 $24.30 2,133
2022-12-30 $24.39 $24.40 $24.20 $24.29 $24.29 10,734
2022-12-29 $24.67 $24.85 $24.67 $24.77 $24.77 12,112
2022-12-28 $24.63 $24.63 $24.49 $24.50 $24.50 7,754
2022-12-27 $24.65 $24.68 $24.64 $24.68 $24.68 1,750
2022-12-23 $24.56 $24.66 $24.56 $24.63 $24.63 13,087
2022-12-22 $24.61 $24.61 $24.37 $24.50 $24.50 6,841
2022-12-21 $24.56 $24.65 $24.49 $24.54 $24.54 12,950
2022-12-20 $24.55 $24.72 $24.44 $24.45 $24.45 34,193
2022-12-19 $25.21 $25.31 $25.18 $25.22 $25.22 2,628
2022-12-16 $24.00 $25.19 $24.00 $25.18 $25.18 2,645
2022-12-15 $30.97 $31.00 $30.96 $31.00 $31.00 9,236
2022-12-14 $31.29 $31.35 $31.17 $31.17 $31.17 4,748
2022-12-13 $31.33 $31.33 $31.23 $31.30 $31.30 1,040
2022-12-12 $31.00 $31.32 $31.00 $31.32 $31.32 3,235
2022-12-09 $31.18 $31.18 $31.07 $31.07 $31.07 1,655
2022-12-08 $30.84 $30.95 $30.84 $30.95 $30.95 1,590
2022-12-07 $30.76 $30.78 $30.75 $30.76 $30.76 5,583
2022-12-06 $30.82 $30.82 $30.73 $30.73 $30.73 368
2022-12-05 $30.74 $30.90 $30.66 $30.73 $30.73 10,473
2022-12-02 $30.71 $30.93 $30.71 $30.86 $30.86 1,443
2022-12-01 $31.23 $31.24 $31.23 $31.24 $31.24 364
2022-11-30 $31.52 $31.69 $31.44 $31.69 $31.69 766
2022-11-29 $31.46 $31.53 $31.45 $31.53 $31.53 1,590
2022-11-28 $31.88 $31.90 $31.73 $31.73 $31.73 1,249
2022-11-25 $32.07 $32.07 $32.02 $32.02 $32.02 1,091
2022-11-23 $31.92 $31.92 $31.86 $31.86 $31.86 1,777
2022-11-22 $31.65 $31.89 $31.65 $31.89 $31.89 459
2022-11-21 $31.41 $31.42 $31.40 $31.40 $31.40 3,385
2022-11-18 $31.21 $31.28 $31.21 $31.28 $31.28 575
2022-11-17 $31.10 $31.21 $31.10 $31.21 $31.21 2,589
2022-11-16 $31.09 $31.09 $31.00 $31.06 $31.06 2,650
2022-11-15 $31.20 $31.27 $31.10 $31.10 $31.10 1,280
2022-11-14 $31.12 $31.21 $31.01 $31.01 $31.01 8,600
2022-11-11 $31.16 $31.21 $31.09 $31.12 $31.12 8,378
2022-11-10 $30.97 $31.17 $30.97 $31.17 $31.17 2,306
2022-11-09 $30.76 $30.77 $30.62 $30.62 $30.62 3,531
2022-11-08 $30.98 $30.98 $30.86 $30.93 $30.93 2,329
2022-11-07 $30.63 $30.72 $30.63 $30.68 $30.68 1,620
2022-11-04 $30.44 $30.60 $30.37 $30.53 $30.53 5,815
2022-11-03 $30.47 $30.47 $30.37 $30.37 $30.37 1,356
2022-11-02 $30.57 $30.57 $30.29 $30.29 $30.29 3,914
2022-11-01 $30.74 $30.74 $30.51 $30.60 $30.60 4,169
2022-10-31 $30.49 $30.52 $30.46 $30.52 $30.52 905
2022-10-28 $30.42 $30.44 $30.33 $30.43 $30.43 38,875
2022-10-27 $30.25 $30.25 $30.03 $30.03 $30.03 955
2022-10-26 $30.58 $30.58 $30.38 $30.38 $30.38 3,575
2022-10-25 $30.38 $30.50 $30.38 $30.50 $30.50 774
2022-10-24 $29.97 $30.07 $29.94 $30.07 $30.07 4,368
2022-10-21 $29.76 $30.01 $29.73 $30.01 $30.01 14,945
2022-10-20 $29.98 $30.13 $29.95 $29.95 $29.95 1,231
2022-10-19 $29.99 $29.99 $29.84 $29.89 $29.89 6,530
2022-10-18 $30.06 $30.06 $29.88 $29.88 $29.88 3,449
2022-10-17 $29.99 $30.02 $29.95 $30.00 $30.00 29,477
2022-10-14 $29.96 $29.96 $29.58 $29.58 $29.58 1,415
2022-10-13 $28.90 $29.77 $28.90 $29.77 $29.77 10,416
2022-10-12 $29.43 $29.54 $29.43 $29.45 $29.45 5,228
2022-10-11 $29.50 $29.50 $29.46 $29.47 $29.47 543
2022-10-10 $29.54 $29.67 $29.45 $29.67 $29.67 20,396
2022-10-07 $29.93 $29.93 $29.72 $29.72 $29.72 2,185
2022-10-06 $29.98 $30.10 $29.92 $30.02 $30.02 10,277
2022-10-05 $30.00 $30.09 $30.00 $30.09 $30.09 3,233
2022-10-04 $30.04 $30.36 $29.96 $30.36 $30.36 2,847
2022-10-03 $29.50 $29.57 $29.49 $29.57 $29.57 5,647
2022-09-30 $29.17 $29.22 $29.01 $29.01 $29.01 7,300
2022-09-29 $29.31 $29.31 $29.07 $29.21 $29.21 3,652
2022-09-28 $29.06 $29.47 $29.06 $29.47 $29.47 11,591
2022-09-27 $29.19 $29.27 $28.96 $29.03 $29.03 10,929
2022-09-26 $29.35 $29.36 $29.17 $29.23 $29.23 4,588
2022-09-23 $29.46 $29.46 $29.27 $29.38 $29.38 1,646
2022-09-22 $29.75 $29.76 $29.66 $29.76 $29.76 1,293
2022-09-21 $30.06 $30.11 $29.87 $29.87 $29.87 2,231
2022-09-20 $30.17 $30.17 $30.11 $30.11 $30.11 781
2022-09-19 $30.28 $30.32 $30.28 $30.32 $30.32 999
2022-09-16 $30.11 $30.17 $30.11 $30.17 $30.17 700
2022-09-15 $30.37 $30.40 $30.26 $30.30 $30.30 3,026
2022-09-14 $30.40 $30.45 $30.37 $30.42 $30.42 6,790
2022-09-13 $30.43 $30.43 $30.28 $30.28 $30.28 366
2022-09-12 $30.98 $31.00 $30.88 $30.88 $30.88 1,670
2022-09-09 $30.67 $30.85 $30.67 $30.85 $30.85 1,818
2022-09-08 $30.53 $30.58 $30.48 $30.57 $30.57 1,890
2022-09-07 $30.04 $30.19 $30.04 $30.16 $30.16 2,626
2022-09-06 $30.05 $30.05 $29.99 $30.00 $30.00 2,961
2022-09-02 $30.18 $30.18 $29.95 $29.95 $29.95 2,672
2022-09-01 $30.13 $30.33 $30.10 $30.23 $30.23 2,059
2022-08-31 $30.41 $30.64 $30.35 $30.35 $30.35 14,339
2022-08-30 $30.48 $30.48 $30.20 $30.40 $30.40 3,969
2022-08-29 $30.44 $30.51 $30.44 $30.47 $30.47 975
2022-08-26 $30.87 $30.87 $30.47 $30.47 $30.47 5,402
2022-08-25 $30.84 $30.96 $30.84 $30.96 $30.96 980
2022-08-24 $30.67 $30.77 $30.67 $30.76 $30.76 1,647
2022-08-23 $30.70 $30.71 $30.68 $30.68 $30.68 470
2022-08-22 $30.86 $30.86 $30.71 $30.73 $30.73 1,475
2022-08-19 $30.94 $30.94 $30.90 $30.93 $30.93 2,762
2022-08-18 $31.12 $31.21 $31.12 $31.21 $31.21 1,776
2022-08-17 $31.15 $31.24 $31.10 $31.14 $31.14 7,002
2022-08-16 $30.94 $31.06 $30.94 $31.05 $31.05 1,113
2022-08-15 $30.68 $30.97 $30.68 $30.97 $30.97 3,057
2022-08-12 $30.79 $30.88 $30.74 $30.88 $30.88 2,133
2022-08-11 $30.47 $30.47 $30.44 $30.44 $30.44 860
2022-08-10 $30.26 $30.39 $30.26 $30.39 $30.39 2,677
2022-08-09 $30.14 $30.14 $30.04 $30.04 $30.04 479
2022-08-08 $30.47 $30.47 $30.32 $30.32 $30.32 1,879
2022-08-05 $30.28 $30.29 $30.27 $30.29 $30.29 774
2022-08-04 $30.07 $30.07 $30.01 $30.01 $30.01 317
2022-08-03 $30.22 $30.32 $30.22 $30.31 $30.31 2,014
2022-08-02 $30.08 $30.29 $30.08 $30.17 $30.17 5,179
2022-08-01 $30.43 $30.43 $30.35 $30.41 $30.41 1,482
2022-07-29 $30.32 $30.34 $30.20 $30.34 $30.34 5,651
2022-07-28 $30.19 $30.32 $30.19 $30.32 $30.32 1,032
2022-07-27 $30.35 $30.53 $30.35 $30.53 $30.53 3,525
2022-07-26 $30.10 $30.10 $30.01 $30.01 $30.01 1,065
2022-07-25 $30.23 $30.33 $30.22 $30.29 $30.29 7,285
2022-07-22 $30.39 $30.39 $30.10 $30.14 $30.14 8,162
2022-07-21 $30.28 $30.31 $30.21 $30.31 $30.31 14,513
2022-07-20 $30.13 $30.18 $30.07 $30.12 $30.12 7,503
2022-07-19 $30.12 $30.12 $29.74 $30.01 $30.01 8,408
2022-07-18 $29.74 $29.82 $29.56 $29.56 $29.56 3,219
2022-07-15 $29.60 $29.60 $29.60 $29.60 $29.60 21
2022-07-14 $29.32 $29.39 $29.32 $29.38 $29.38 1,276
2022-07-13 $29.22 $29.38 $29.22 $29.34 $29.34 1,324
2022-07-12 $29.37 $29.40 $29.37 $29.40 $29.40 329
2022-07-11 $29.68 $29.68 $29.48 $29.48 $29.48 1,686
2022-07-08 $29.55 $29.65 $29.55 $29.63 $29.63 1,124
2022-07-07 $29.31 $29.46 $29.27 $29.45 $29.45 15,073
2022-07-06 $28.87 $29.02 $28.87 $29.02 $29.02 6,510
2022-07-05 $28.69 $28.99 $28.68 $28.99 $28.99 4,921
2022-07-01 $28.91 $29.10 $28.91 $29.10 $29.10 1,685
2022-06-30 $28.87 $29.06 $28.80 $28.98 $28.98 9,802
2022-06-29 $30.09 $30.09 $29.25 $29.30 $29.30 3,511
2022-06-28 $29.65 $29.65 $29.31 $29.31 $29.31 3,885
2022-06-27 $29.17 $29.22 $29.14 $29.14 $29.14 3,321
2022-06-24 $29.06 $29.36 $29.06 $29.36 $29.36 6,961
2022-06-23 $28.75 $28.80 $28.63 $28.78 $28.78 7,292
2022-06-22 $28.98 $29.02 $28.87 $28.90 $28.90 1,241
2022-06-21 $28.80 $29.11 $28.80 $29.05 $29.05 13,114
2022-06-17 $28.54 $28.59 $28.35 $28.49 $28.49 6,739
2022-06-16 $29.10 $29.10 $29.05 $29.05 $28.14 1,275
2022-06-15 $29.77 $29.88 $29.68 $29.87 $28.93 3,177
2022-06-14 $30.00 $30.00 $29.75 $29.84 $28.90 1,233
2022-06-13 $29.84 $29.94 $29.84 $29.88 $28.94 1,601
2022-06-10 $30.65 $30.68 $30.63 $30.68 $29.72 3,881
2022-06-09 $31.46 $31.46 $31.23 $31.23 $30.25 9,787
2022-06-08 $31.44 $31.46 $31.29 $31.35 $30.36 3,307
2022-06-07 $31.12 $31.37 $31.06 $31.37 $30.39 5,577
2022-06-06 $31.16 $31.16 $31.08 $31.11 $30.13 2,405
2022-06-03 $30.74 $30.78 $30.69 $30.72 $29.75 2,958
2022-06-02 $30.82 $31.11 $30.82 $31.11 $30.13 6,452
2022-06-01 $31.08 $31.09 $30.84 $30.90 $29.93 2,823
2022-05-31 $30.50 $30.59 $30.45 $30.52 $29.56 2,643
2022-05-27 $30.33 $30.50 $30.31 $30.50 $29.54 3,181
2022-05-26 $30.14 $30.36 $30.10 $30.35 $29.40 4,004
2022-05-25 $30.06 $30.20 $30.02 $30.12 $29.17 5,654
2022-05-24 $29.88 $29.97 $29.88 $29.97 $29.03 5,211
2022-05-23 $30.41 $30.41 $30.33 $30.33 $29.38 2,044
2022-05-20 $30.18 $30.18 $29.94 $30.02 $29.07 2,072
2022-05-19 $29.39 $29.75 $29.39 $29.64 $28.71 2,944
2022-05-18 $29.93 $29.93 $29.47 $29.47 $28.54 6,227
2022-05-17 $30.06 $30.08 $29.91 $30.06 $29.11 6,133
2022-05-16 $29.71 $29.90 $29.65 $29.77 $28.83 10,168
2022-05-13 $29.97 $30.00 $29.89 $30.00 $29.06 887
2022-05-12 $29.06 $29.20 $29.06 $29.20 $28.28 684
2022-05-11 $29.63 $29.63 $29.22 $29.22 $28.30 2,046
2022-05-10 $29.85 $29.85 $29.63 $29.63 $28.70 3,872
2022-05-09 $29.91 $29.91 $29.57 $29.57 $28.64 402
2022-05-06 $30.28 $30.46 $30.25 $30.46 $29.50 1,242
2022-05-05 $30.13 $30.20 $30.11 $30.17 $29.22 1,993
2022-05-04 $30.35 $30.82 $30.30 $30.82 $29.85 1,708
2022-05-03 $30.36 $30.57 $30.36 $30.57 $29.61 4,132
2022-05-02 $30.14 $30.31 $30.02 $30.31 $29.36 1,911
2022-04-29 $30.95 $30.95 $30.16 $30.16 $29.21 3,381
2022-04-28 $30.46 $30.83 $30.45 $30.75 $29.78 1,941
2022-04-27 $29.86 $29.86 $29.73 $29.73 $28.80 1,570
2022-04-26 $29.57 $29.61 $29.42 $29.42 $28.50 4,659
2022-04-25 $30.04 $30.04 $30.04 $30.04 $29.10 685
2022-04-22 $30.11 $30.14 $30.04 $30.04 $29.10 800
2022-04-21 $30.40 $30.40 $30.40 $30.40 $29.44 40
2022-04-20 $30.53 $30.56 $30.45 $30.48 $29.52 2,657
2022-04-19 $30.34 $30.46 $30.34 $30.46 $29.50 2,049
2022-04-18 $30.04 $30.15 $30.02 $30.02 $29.08 748
2022-04-14 $30.27 $30.28 $30.14 $30.14 $29.19 2,266
2022-04-13 $30.10 $30.16 $30.10 $30.16 $29.21 5,792
2022-04-12 $30.03 $30.03 $29.66 $29.66 $28.73 2,188
2022-04-11 $30.20 $30.20 $30.04 $30.04 $29.09 2,295
2022-04-08 $30.19 $30.34 $30.19 $30.21 $29.26 5,564
2022-04-07 $30.17 $30.40 $30.16 $30.30 $29.35 22,711
2022-04-06 $30.27 $30.46 $30.25 $30.36 $29.41 5,039
2022-04-05 $30.81 $30.82 $30.80 $30.80 $29.83 4,433
2022-04-04 $31.16 $31.40 $31.16 $31.36 $30.37 1,509
2022-04-01 $31.08 $31.08 $30.84 $31.01 $30.04 8,701
2022-03-31 $30.86 $30.92 $30.69 $30.70 $29.73 2,225
2022-03-30 $31.17 $31.28 $31.00 $31.01 $30.04 4,145
2022-03-29 $31.59 $31.59 $31.36 $31.53 $30.54 6,035
2022-03-28 $31.15 $31.23 $31.02 $31.23 $30.25 2,100
2022-03-25 $31.26 $31.36 $31.16 $31.36 $30.37 18,226
2022-03-24 $31.17 $31.39 $31.14 $31.39 $30.40 23,872
2022-03-23 $30.80 $30.96 $30.73 $30.80 $29.83 60,090
2022-03-22 $30.67 $30.98 $30.67 $30.94 $29.97 67,462
2022-03-21 $30.56 $30.58 $30.47 $30.56 $29.60 60,114
2022-03-18 $30.20 $30.44 $30.19 $30.44 $29.49 109,674
2022-03-17 $29.73 $29.99 $29.73 $29.95 $29.01 95,299
2022-03-16 $29.41 $29.62 $29.34 $29.62 $28.69 25,708
2022-03-15 $28.64 $28.97 $28.64 $28.93 $28.02 545
2022-03-14 $28.42 $28.45 $28.41 $28.45 $27.56 388
2022-03-11 $28.45 $28.45 $28.18 $28.18 $27.30 6,824
2022-03-10 $28.34 $28.34 $28.34 $28.34 $27.45 33
2022-03-09 $28.25 $28.34 $28.25 $28.34 $27.45 506
2022-03-08 $27.73 $27.85 $27.44 $27.59 $26.73 7,593
2022-03-07 $28.38 $28.38 $27.98 $27.98 $27.10 249
2022-03-04 $28.82 $28.89 $28.67 $28.83 $27.92 4,335
2022-03-03 $29.29 $29.35 $29.29 $29.35 $28.43 2,262
2022-03-02 $29.39 $29.55 $29.39 $29.55 $28.62 889
2022-03-01 $29.64 $29.64 $29.18 $29.30 $28.38 957
2022-02-28 $29.78 $29.78 $29.72 $29.78 $28.84 1,856
2022-02-25 $29.69 $30.09 $29.69 $30.09 $29.14 1,781
2022-02-24 $28.98 $29.39 $28.89 $29.39 $28.47 2,137
2022-02-23 $29.84 $29.84 $29.45 $29.45 $28.53 2,270
2022-02-22 $29.91 $29.96 $29.72 $29.79 $28.86 1,193
2022-02-18 $30.00 $30.03 $30.00 $30.03 $29.08 332
2022-02-17 $30.20 $30.25 $30.07 $30.07 $29.12 381
2022-02-16 $30.50 $30.69 $30.48 $30.62 $29.66 4,285
2022-02-15 $30.67 $30.67 $30.67 $30.67 $29.71 94
2022-02-14 $30.29 $30.34 $30.29 $30.34 $29.39 373
2022-02-11 $30.61 $30.61 $30.25 $30.26 $29.31 3,925
2022-02-10 $30.67 $30.89 $30.64 $30.64 $29.68 2,206
2022-02-09 $30.88 $30.97 $30.87 $30.97 $29.99 5,179
2022-02-08 $30.40 $30.59 $30.40 $30.59 $29.63 904
2022-02-07 $30.34 $30.36 $30.31 $30.31 $29.35 2,603
2022-02-04 $30.35 $30.35 $30.29 $30.29 $29.34 881
2022-02-03 $30.14 $30.19 $30.01 $30.01 $29.07 1,020
2022-02-02 $30.50 $30.50 $30.39 $30.47 $29.51 1,081
2022-02-01 $30.08 $30.08 $30.08 $30.08 $29.13 251
2022-01-31 $30.03 $30.17 $30.02 $30.17 $29.22 1,565
2022-01-28 $29.39 $29.60 $29.24 $29.55 $28.62 8,321
2022-01-27 $29.60 $29.76 $29.49 $29.54 $28.61 1,586
2022-01-26 $30.19 $30.19 $29.68 $29.76 $28.83 2,757
2022-01-25 $29.86 $29.97 $29.80 $29.97 $29.03 2,523
2022-01-24 $29.56 $30.06 $29.56 $30.06 $29.11 1,363
2022-01-21 $30.37 $30.37 $30.12 $30.12 $29.17 867
2022-01-20 $30.63 $30.67 $30.32 $30.32 $29.37 462
2022-01-19 $30.74 $30.74 $30.49 $30.49 $29.53 1,277
2022-01-18 $31.05 $31.08 $30.96 $30.99 $30.02 3,542
2022-01-14 $31.18 $31.36 $31.18 $31.36 $30.37 4,406
2022-01-13 $31.78 $31.78 $31.34 $31.34 $30.36 3,174
2022-01-12 $31.89 $31.94 $31.80 $31.83 $30.83 3,679
2022-01-11 $31.42 $31.62 $31.35 $31.62 $30.63 3,761
2022-01-10 $31.40 $31.40 $31.02 $31.35 $30.36 15,243
2022-01-07 $31.46 $31.53 $31.32 $31.53 $30.54 1,774
2022-01-06 $31.83 $31.83 $31.67 $31.72 $30.72 1,621
2022-01-05 $32.31 $32.39 $32.06 $32.06 $31.05 2,334
2022-01-04 $32.10 $32.23 $32.10 $32.23 $31.22 5,447
2022-01-03 $31.50 $31.60 $31.50 $31.54 $30.55 8,305
2021-12-31 $31.41 $31.51 $31.41 $31.43 $30.44 1,452
2021-12-30 $31.62 $31.63 $31.44 $31.44 $30.45 2,604
2021-12-29 $31.39 $31.51 $31.39 $31.47 $30.48 4,301
2021-12-28 $31.61 $31.61 $31.56 $31.57 $30.57 739
2021-12-27 $31.35 $31.53 $31.35 $31.51 $30.52 976
2021-12-23 $31.43 $31.48 $31.43 $31.47 $30.48 960
2021-12-22 $31.10 $31.24 $31.10 $31.24 $30.26 1,040
2021-12-21 $31.08 $31.20 $31.08 $31.17 $30.19 1,875
2021-12-20 $30.89 $30.90 $30.86 $30.90 $29.93 575
2021-12-17 $31.22 $31.32 $31.19 $31.19 $30.21 1,007
2021-12-16 $31.65 $31.68 $31.57 $31.57 $30.58 7,061
2021-12-15 $31.22 $31.58 $31.22 $31.58 $30.59 620
2021-12-14 $30.93 $31.00 $30.87 $30.97 $30.00 1,330
2021-12-13 $30.98 $31.02 $30.98 $30.99 $30.01 1,049
2021-12-10 $31.62 $31.68 $31.49 $31.63 $30.24 7,763
2021-12-09 $31.65 $31.67 $31.65 $31.67 $30.28 531
2021-12-08 $31.96 $31.96 $31.94 $31.95 $30.55 1,764
2021-12-07 $31.79 $31.97 $31.79 $31.97 $30.56 1,966
2021-12-06 $31.10 $31.28 $31.06 $31.23 $29.85 4,659
2021-12-03 $31.29 $31.29 $30.91 $31.00 $29.64 3,683
2021-12-02 $30.55 $30.98 $30.54 $30.89 $29.53 4,847
2021-12-01 $31.12 $31.12 $30.39 $30.39 $29.06 2,723
2021-11-30 $30.57 $30.59 $30.37 $30.55 $29.21 4,585
2021-11-29 $31.17 $31.30 $31.06 $31.12 $29.75 13,119
2021-11-26 $31.34 $31.34 $30.88 $30.88 $29.52 2,162
2021-11-24 $32.19 $32.34 $32.17 $32.34 $30.92 3,444
2021-11-23 $32.54 $32.70 $32.50 $32.70 $31.26 6,106
2021-11-22 $32.73 $32.83 $32.58 $32.58 $31.15 12,374
2021-11-19 $32.44 $32.51 $32.44 $32.49 $31.07 13,185
2021-11-18 $32.49 $32.53 $32.38 $32.49 $31.06 5,384
2021-11-17 $32.51 $32.54 $32.37 $32.41 $30.98 22,599
2021-11-16 $32.73 $32.85 $32.69 $32.76 $31.32 51,670
2021-11-15 $32.60 $32.69 $32.55 $32.69 $31.25 2,140
2021-11-12 $32.47 $32.58 $32.47 $32.58 $31.15 946
2021-11-11 $32.23 $32.25 $32.22 $32.22 $30.80 328
2021-11-10 $32.11 $32.18 $31.96 $31.98 $30.57 1,128
2021-11-09 $32.12 $32.30 $32.12 $32.21 $30.80 10,242
2021-11-08 $32.47 $32.50 $32.47 $32.50 $31.08 265
2021-11-05 $32.61 $32.61 $32.58 $32.58 $31.15 434
2021-11-04 $32.55 $32.65 $32.55 $32.65 $31.22 261
2021-11-03 $32.33 $32.51 $32.33 $32.51 $31.08 360
2021-11-02 $32.22 $32.44 $32.22 $32.34 $30.92 3,301
2021-11-01 $32.48 $32.48 $32.34 $32.40 $30.97 2,509
2021-10-29 $31.92 $31.97 $31.88 $31.97 $30.56 3,089
2021-10-28 $31.85 $31.89 $31.82 $31.89 $30.49 803
2021-10-27 $31.78 $31.86 $31.70 $31.70 $30.31 2,567
2021-10-26 $32.19 $32.20 $31.99 $32.02 $30.61 1,438
2021-10-25 $31.73 $31.98 $31.73 $31.90 $30.49 2,214
2021-10-22 $31.89 $31.89 $31.82 $31.82 $30.42 1,730
2021-10-21 $31.67 $31.79 $31.64 $31.71 $30.32 2,760
2021-10-20 $32.32 $32.32 $32.32 $32.32 $30.90 66
2021-10-19 $32.34 $32.39 $32.33 $32.39 $30.97 1,338
2021-10-18 $32.11 $32.22 $32.11 $32.18 $30.77 2,028
2021-10-15 $32.44 $32.44 $32.32 $32.32 $30.89 1,679
2021-10-14 $31.79 $31.86 $31.79 $31.85 $30.45 706
2021-10-13 $31.50 $31.50 $31.36 $31.43 $30.05 1,496
2021-10-12 $31.69 $31.69 $31.54 $31.54 $30.15 2,310
2021-10-11 $32.00 $32.00 $31.72 $31.74 $30.34 4,811
2021-10-08 $31.26 $31.29 $31.25 $31.28 $29.90 5,441
2021-10-07 $31.16 $31.36 $31.16 $31.29 $29.92 1,637
2021-10-06 $30.74 $31.02 $30.67 $30.99 $29.63 1,784
2021-10-05 $31.09 $31.42 $31.09 $31.32 $29.94 4,270
2021-10-04 $31.37 $31.37 $30.89 $30.96 $29.59 934
2021-10-01 $31.77 $31.86 $31.54 $31.86 $30.45 1,142
2021-09-30 $32.39 $32.39 $32.10 $32.10 $30.69 10,984
2021-09-29 $32.72 $32.92 $32.68 $32.68 $31.24 9,273
2021-09-28 $32.85 $32.85 $32.45 $32.51 $31.08 3,212
2021-09-27 $33.09 $33.09 $32.97 $33.05 $31.59 3,722
2021-09-24 $32.95 $33.01 $32.95 $32.99 $31.54 1,079
2021-09-23 $32.80 $32.97 $32.80 $32.97 $31.52 2,982
2021-09-22 $32.67 $32.67 $32.62 $32.62 $31.19 2,954
2021-09-21 $32.82 $32.82 $32.71 $32.71 $31.27 116
2021-09-20 $32.43 $32.50 $32.43 $32.50 $31.07 629
2021-09-17 $33.01 $33.07 $33.01 $33.07 $31.61 559
2021-09-16 $33.07 $33.30 $33.07 $33.27 $31.81 10,903
2021-09-15 $33.15 $33.21 $33.15 $33.21 $31.75 256
2021-09-14 $33.10 $33.10 $33.03 $33.03 $31.57 2,070
2021-09-13 $33.16 $33.27 $33.16 $33.26 $31.80 2,143
2021-09-10 $32.78 $32.78 $32.76 $32.76 $31.32 325
2021-09-09 $32.87 $32.87 $32.61 $32.76 $31.32 51,582
2021-09-08 $32.81 $32.85 $32.64 $32.64 $31.20 1,944
2021-09-07 $32.44 $32.79 $32.44 $32.75 $31.31 2,737
2021-09-03 $32.21 $32.26 $32.21 $32.26 $30.84 840
2021-09-02 $31.53 $31.53 $31.43 $31.43 $30.05 156
2021-09-01 $31.24 $31.36 $31.24 $31.33 $29.95 1,553
2021-08-31 $30.97 $30.97 $30.89 $30.89 $29.53 279
2021-08-30 $30.73 $30.73 $30.69 $30.69 $29.34 250
2021-08-27 $30.67 $30.68 $30.66 $30.68 $29.33 578
2021-08-26 $30.51 $30.52 $30.51 $30.52 $29.18 324
2021-08-25 $30.60 $30.68 $30.60 $30.66 $29.31 1,475
2021-08-24 $30.69 $30.69 $30.63 $30.63 $29.28 793
2021-08-23 $30.31 $30.42 $30.31 $30.36 $29.03 903
2021-08-20 $30.02 $30.02 $30.02 $30.02 $28.70 99
2021-08-19 $30.06 $30.06 $30.00 $30.00 $28.68 455
2021-08-18 $30.41 $30.49 $30.30 $30.30 $28.97 993
2021-08-17 $30.34 $30.40 $30.31 $30.40 $29.07 2,752
2021-08-16 $30.39 $30.55 $30.39 $30.53 $29.19 770
2021-08-13 $30.83 $30.83 $30.83 $30.83 $29.47 2
2021-08-12 $30.96 $30.98 $30.96 $30.98 $29.61 225
2021-08-11 $31.09 $31.09 $31.06 $31.08 $29.71 1,074
2021-08-10 $30.71 $30.73 $30.71 $30.73 $29.38 450
2021-08-09 $30.51 $30.65 $30.51 $30.65 $29.31 306
2021-08-06 $30.63 $30.63 $30.63 $30.63 $29.28 10
2021-08-05 $30.61 $30.61 $30.57 $30.57 $29.23 489
2021-08-04 $30.33 $30.33 $30.32 $30.32 $28.99 106
2021-08-03 $30.37 $30.53 $30.37 $30.53 $29.19 426
2021-08-02 $30.59 $30.61 $30.37 $30.37 $29.04 3,116
2021-07-30 $30.21 $30.21 $30.21 $30.21 $28.88 84
2021-07-29 $30.45 $30.45 $30.45 $30.45 $29.11 98
2021-07-28 $30.51 $30.51 $30.50 $30.50 $29.16 222
2021-07-27 $30.28 $30.28 $30.28 $30.28 $28.95 15
2021-07-26 $30.61 $30.61 $30.61 $30.61 $29.26 2
2021-07-23 $30.76 $30.76 $30.76 $30.76 $29.41 2
2021-07-22 $30.55 $30.57 $30.50 $30.50 $29.16 511
2021-07-21 $30.28 $30.57 $30.28 $30.56 $29.21 986
2021-07-20 $29.85 $30.24 $29.85 $30.24 $28.91 765
2021-07-19 $29.56 $29.72 $29.56 $29.72 $28.41 247
2021-07-16 $30.46 $30.47 $30.34 $30.34 $29.01 930
2021-07-15 $30.60 $30.68 $30.53 $30.58 $29.24 1,997
2021-07-14 $31.07 $31.07 $31.00 $31.00 $29.64 1,007
2021-07-13 $30.99 $30.99 $30.99 $30.99 $29.63 78
2021-07-12 $30.89 $31.02 $30.89 $31.02 $29.66 1,166
2021-07-09 $30.65 $30.87 $30.65 $30.87 $29.52 1,012
2021-07-08 $29.98 $29.98 $29.98 $29.98 $28.66 40
2021-07-07 $30.70 $30.70 $30.70 $30.70 $29.35 353
2021-07-06 $30.77 $30.77 $30.57 $30.70 $29.35 692
2021-07-02 $30.90 $30.90 $30.78 $30.88 $29.52 1,133
2021-07-01 $30.78 $30.86 $30.78 $30.86 $29.50 100
2021-06-30 $30.60 $30.78 $30.60 $30.78 $29.42 2,707
2021-06-29 $31.01 $31.01 $30.92 $30.95 $29.59 853
2021-06-28 $30.96 $30.96 $30.92 $30.92 $29.56 205
2021-06-25 $31.00 $31.09 $31.00 $31.09 $29.73 167
2021-06-24 $30.89 $30.97 $30.89 $30.97 $29.61 402
2021-06-23 $30.71 $30.79 $30.71 $30.73 $29.38 2,339
2021-06-22 $30.91 $30.91 $30.91 $30.91 $29.55 39
2021-06-21 $30.77 $30.77 $30.77 $30.77 $29.41 22
2021-06-18 $30.45 $30.50 $30.41 $30.41 $29.07 765
2021-06-17 $31.14 $31.18 $31.14 $31.16 $29.79 968
2021-06-16 $31.23 $31.35 $31.23 $31.35 $29.97 540
2021-06-15 $31.20 $31.24 $31.20 $31.22 $29.85 430
2021-06-14 $30.99 $31.08 $30.99 $31.08 $29.71 590
2021-06-11 $30.97 $31.02 $30.96 $31.02 $29.66 3,701
2021-06-10 $30.94 $30.98 $30.90 $30.90 $29.54 1,447
2021-06-09 $30.85 $30.95 $30.85 $30.85 $29.49 492
2021-06-08 $31.06 $31.06 $31.06 $31.06 $29.69 207
2021-06-07 $31.03 $31.08 $31.03 $31.08 $29.71 756
2021-06-04 $31.04 $31.11 $31.04 $31.06 $29.69 405
2021-06-03 $30.85 $30.91 $30.85 $30.91 $29.55 211
2021-06-02 $30.69 $30.72 $30.68 $30.72 $29.37 3,551
2021-06-01 $30.43 $30.43 $30.38 $30.38 $29.04 997
2021-05-28 $30.77 $30.81 $30.68 $30.68 $29.33 4,499
2021-05-27 $30.44 $30.49 $30.44 $30.49 $29.15 370
2021-05-26 $30.29 $30.34 $30.29 $30.33 $28.99 2,394
2021-05-25 $30.19 $30.19 $30.11 $30.11 $28.79 1,041
2021-05-24 $30.25 $30.25 $30.20 $30.20 $28.87 469
2021-05-21 $30.04 $30.07 $30.04 $30.07 $28.75 340
2021-05-20 $29.84 $29.93 $29.84 $29.91 $28.59 1,233
2021-05-19 $29.63 $29.77 $29.61 $29.77 $28.46 1,084
2021-05-18 $30.00 $30.00 $29.83 $29.83 $28.52 135
2021-05-17 $29.54 $29.55 $29.54 $29.54 $28.24 2,574
2021-05-14 $29.84 $29.85 $29.84 $29.84 $28.53 1,610
2021-05-13 $29.19 $29.42 $29.19 $29.42 $28.13 2,466
2021-05-12 $29.56 $29.56 $29.16 $29.16 $27.88 2,707
2021-05-11 $29.72 $29.99 $29.72 $29.98 $28.66 919
2021-05-10 $30.76 $30.76 $30.53 $30.53 $29.18 3,407
2021-05-07 $30.50 $30.50 $30.50 $30.50 $29.16 217
2021-05-06 $30.43 $30.43 $30.43 $30.43 $29.09 86
2021-05-05 $30.19 $30.41 $30.19 $30.29 $28.96 1,700
2021-05-04 $30.04 $30.04 $29.83 $29.96 $28.64 1,281
2021-05-03 $30.23 $30.24 $30.23 $30.24 $28.91 595
2021-04-30 $29.98 $29.98 $29.92 $29.92 $28.60 558
2021-04-29 $30.12 $30.12 $30.03 $30.10 $28.78 1,559
2021-04-28 $30.11 $30.11 $29.99 $29.99 $28.67 264
2021-04-27 $30.05 $30.08 $30.05 $30.08 $28.76 104
2021-04-26 $30.25 $30.29 $30.24 $30.24 $28.91 936
2021-04-23 $30.17 $30.31 $30.17 $30.31 $28.98 1,649
2021-04-22 $30.25 $30.25 $30.08 $30.08 $28.76 166
2021-04-21 $30.00 $30.04 $30.00 $30.04 $28.72 153
2021-04-20 $29.96 $29.96 $29.73 $29.78 $28.47 683
2021-04-19 $30.68 $30.68 $30.46 $30.46 $29.12 484
2021-04-16 $30.89 $30.93 $30.89 $30.93 $29.57 509
2021-04-15 $30.86 $30.87 $30.86 $30.87 $29.51 194
2021-04-14 $30.84 $30.92 $30.80 $30.80 $29.44 2,360
2021-04-13 $30.81 $30.90 $30.81 $30.90 $29.54 392
2021-04-12 $30.79 $30.80 $30.79 $30.80 $29.45 708
2021-04-09 $30.97 $31.03 $30.97 $31.03 $29.67 316
2021-04-08 $30.69 $30.73 $30.65 $30.73 $29.38 6,571
2021-04-07 $30.70 $30.84 $30.70 $30.84 $29.48 3,022
2021-04-06 $30.76 $30.76 $30.69 $30.74 $29.39 788
2021-04-05 $31.19 $31.31 $31.13 $31.31 $29.93 2,816
2021-04-01 $31.10 $31.10 $31.10 $31.10 $29.73 174
2021-03-31 $30.75 $30.87 $30.75 $30.87 $29.51 481
2021-03-30 $30.97 $31.07 $30.97 $31.01 $29.64 707
2021-03-29 $31.14 $31.14 $31.09 $31.09 $29.72 282
2021-03-26 $31.10 $31.24 $31.08 $31.24 $29.86 2,255
2021-03-25 $30.72 $30.72 $30.72 $30.72 $29.37 113
2021-03-24 $30.28 $30.28 $30.28 $30.28 $28.95 21
2021-03-23 $30.55 $30.55 $30.55 $30.55 $29.21 156
2021-03-22 $30.98 $31.12 $30.98 $31.05 $29.68 844
2021-03-19 $31.28 $31.32 $31.10 $31.32 $29.94 1,812
2021-03-18 $31.14 $31.34 $31.09 $31.09 $29.72 5,224
2021-03-17 $30.94 $30.94 $30.94 $30.94 $29.58 1
2021-03-16 $30.81 $30.81 $30.80 $30.80 $29.44 533
2021-03-15 $30.59 $30.72 $30.59 $30.72 $29.36 2,388
2021-03-12 $30.50 $30.50 $30.50 $30.50 $29.16 2
2021-03-11 $30.08 $30.12 $29.97 $29.97 $28.65 2,344
2021-03-10 $30.08 $30.18 $30.08 $30.14 $28.82 1,016
2021-03-09 $30.03 $30.03 $30.03 $30.03 $28.71 140
2021-03-08 $29.81 $30.00 $29.81 $29.83 $28.52 434
2021-03-05 $29.74 $29.94 $29.68 $29.94 $28.62 641
2021-03-04 $29.58 $29.58 $29.58 $29.58 $28.28 100
2021-03-03 $29.70 $29.70 $29.66 $29.66 $28.36 100
2021-03-02 $29.79 $29.79 $29.73 $29.73 $28.42 730
2021-03-01 $29.95 $30.03 $29.95 $30.00 $28.68 3,175
2021-02-26 $29.59 $29.59 $29.47 $29.47 $28.17 1,751
2021-02-25 $30.16 $30.16 $29.71 $29.83 $28.52 4,174
2021-02-24 $30.06 $30.24 $30.06 $30.22 $28.89 2,430
2021-02-23 $30.19 $30.29 $30.16 $30.29 $28.96 232
2021-02-22 $30.29 $30.38 $30.18 $30.26 $28.93 587,053
2021-02-19 $30.52 $30.54 $30.49 $30.50 $29.16 826
2021-02-18 $30.35 $30.39 $30.35 $30.38 $29.05 958
2021-02-17 $30.69 $30.82 $30.69 $30.82 $29.46 804
2021-02-16 $30.86 $30.97 $30.86 $30.93 $29.57 593,484
2021-02-12 $30.42 $30.42 $30.42 $30.42 $29.09 56
2021-02-11 $30.17 $30.18 $30.16 $30.17 $28.84 404
2021-02-10 $30.05 $30.09 $30.01 $30.01 $28.69 733
2021-02-09 $30.06 $30.06 $30.06 $30.06 $28.74 7
2021-02-08 $30.04 $30.04 $30.04 $30.04 $28.72 2
2021-02-05 $29.61 $29.61 $29.61 $29.61 $28.31 37
2021-02-04 $29.40 $29.40 $29.40 $29.40 $28.11 5
2021-02-03 $29.26 $29.26 $29.26 $29.26 $27.97 51
2021-02-02 $28.97 $29.07 $28.97 $29.07 $27.79 409
2021-02-01 $28.67 $28.80 $28.66 $28.80 $27.54 734
2021-01-29 $28.49 $28.49 $28.49 $28.49 $27.23 54
2021-01-28 $28.92 $28.92 $28.92 $28.92 $27.65 7
2021-01-27 $28.67 $28.67 $28.67 $28.67 $27.41 7
2021-01-26 $29.14 $29.14 $29.14 $29.14 $27.86 1,157
2021-01-25 $29.04 $29.18 $29.04 $29.18 $27.90 1,157
2021-01-22 $28.98 $29.09 $28.98 $29.09 $27.82 734
2021-01-21 $29.01 $29.01 $29.01 $29.01 $27.73 31
2021-01-20 $29.12 $29.12 $29.12 $29.12 $27.84 28
2021-01-19 $29.06 $29.06 $29.06 $29.06 $27.78 4
2021-01-15 $28.90 $28.90 $28.90 $28.90 $27.63 48
2021-01-14 $29.32 $29.32 $29.32 $29.32 $28.03 4
2021-01-13 $29.15 $29.15 $29.10 $29.10 $27.82 102
2021-01-12 $28.97 $28.99 $28.97 $28.99 $27.72 704
2021-01-11 $28.84 $28.93 $28.84 $28.93 $27.66 227
2021-01-08 $29.16 $29.16 $29.16 $29.16 $27.88 38
2021-01-07 $28.58 $28.63 $28.58 $28.63 $27.37 1,738
2021-01-06 $28.46 $28.46 $28.46 $28.46 $27.21 114
2021-01-05 $27.86 $27.99 $27.86 $27.99 $26.76 114
2021-01-04 $27.88 $27.88 $27.88 $27.88 $26.65 16
2020-12-31 $28.26 $28.26 $28.26 $28.26 $27.02 351
2020-12-30 $28.17 $28.17 $28.17 $28.17 $26.93 17
2020-12-29 $28.25 $28.25 $28.25 $28.25 $27.00 37
2020-12-28 $27.96 $27.96 $27.93 $27.96 $26.73 1,255
2020-12-24 $27.61 $27.61 $27.61 $27.61 $26.39 2
2020-12-23 $27.69 $27.73 $27.69 $27.73 $26.51 159
2020-12-22 $27.63 $27.63 $27.63 $27.63 $26.41 1
2020-12-21 $27.41 $27.58 $27.41 $27.57 $26.36 361
2020-12-18 $27.85 $27.85 $27.85 $27.85 $26.63 9
2020-12-17 $27.89 $27.89 $27.86 $27.86 $26.63 4,487
2020-12-16 $27.83 $27.83 $27.82 $27.82 $26.60 268
2020-12-15 $27.82 $27.86 $27.79 $27.86 $26.63 457
2020-12-14 $27.81 $27.81 $27.79 $27.79 $26.57 130
2020-12-11 $27.59 $27.65 $27.55 $27.65 $26.43 13,592
2020-12-10 $27.63 $27.67 $27.63 $27.63 $26.42 2,704
2020-12-09 $27.59 $27.61 $27.59 $27.61 $26.39 1,319
2020-12-08 $27.37 $27.37 $27.37 $27.37 $26.16 15
2020-12-07 $27.29 $27.29 $27.29 $27.29 $26.09 12
2020-12-04 $27.71 $27.71 $27.71 $27.71 $26.49 2
2020-12-03 $27.53 $27.53 $27.53 $27.53 $26.32 28
2020-12-02 $27.62 $27.62 $27.62 $27.62 $26.40 50
2020-12-01 $27.65 $27.65 $27.65 $27.65 $26.44 28
2020-11-30 $27.11 $27.11 $27.11 $27.11 $25.92 25
2020-11-27 $27.77 $27.77 $27.77 $27.77 $26.54 12
2020-11-25 $27.46 $27.46 $27.46 $27.46 $26.25 15
2020-11-24 $27.72 $27.72 $27.72 $27.72 $26.51 2
2020-11-23 $27.37 $27.41 $27.30 $27.30 $26.10 926
2020-11-20 $27.13 $27.13 $27.13 $27.13 $25.94 33
2020-11-19 $26.79 $26.79 $26.79 $26.79 $25.61 38
2020-11-18 $26.68 $26.68 $26.68 $26.68 $25.51 35
2020-11-17 $26.85 $26.92 $26.85 $26.92 $25.73 112
2020-11-16 $27.08 $27.08 $27.08 $27.08 $25.89 54
2020-11-13 $26.74 $26.74 $26.74 $26.74 $25.56 141
2020-11-12 $26.49 $26.50 $26.49 $26.50 $25.33 222
2020-11-11 $26.97 $26.97 $26.97 $26.97 $25.78 15
2020-11-10 $26.79 $26.79 $26.79 $26.79 $25.61 2
2020-11-09 $27.19 $27.19 $26.93 $26.93 $25.75 616
2020-11-06 $25.68 $25.68 $25.68 $25.68 $24.55 933
2020-11-05 $25.72 $25.72 $25.65 $25.65 $24.53 933
2020-11-04 $25.30 $25.30 $25.30 $25.30 $24.18 2
2020-11-03 $25.37 $25.37 $25.37 $25.37 $24.26 2
2020-11-02 $24.91 $24.91 $24.91 $24.91 $23.81 1,130
2020-10-30 $24.56 $24.58 $24.56 $24.58 $23.50 1,130
2020-10-29 $24.77 $24.77 $24.77 $24.77 $23.68 3
2020-10-28 $24.68 $24.68 $24.51 $24.51 $23.43 400
2020-10-27 $24.88 $24.88 $24.88 $24.88 $23.78 0
2020-10-26 $24.87 $24.87 $24.87 $24.87 $23.78 285
2020-10-23 $25.02 $25.08 $25.02 $25.08 $23.98 285
2020-10-22 $25.10 $25.10 $25.10 $25.10 $23.99 25
2020-10-21 $25.10 $25.10 $25.10 $25.10 $24.00 5
2020-10-20 $25.12 $25.12 $25.12 $25.12 $24.01 196
2020-10-19 $25.18 $25.18 $25.09 $25.09 $23.98 196
2020-10-16 $25.09 $25.09 $25.09 $25.09 $23.98 2
2020-10-15 $25.11 $25.11 $25.11 $25.11 $24.01 29
2020-10-14 $25.27 $25.27 $25.27 $25.27 $24.15 2
2020-10-13 $25.30 $25.30 $25.30 $25.30 $24.19 30
2020-10-12 $25.30 $25.35 $25.30 $25.35 $24.23 396
2020-10-09 $25.36 $25.36 $25.36 $25.36 $24.25 13
2020-10-08 $25.46 $25.48 $25.45 $25.45 $24.33 1,109
2020-10-07 $25.43 $25.43 $25.43 $25.43 $24.31 2
2020-10-06 $25.21 $25.21 $25.21 $25.21 $24.10 16
2020-10-05 $25.30 $25.30 $25.30 $25.30 $24.19 2
2020-10-02 $24.99 $25.00 $24.97 $25.00 $23.90 664
2020-10-01 $25.15 $25.17 $25.15 $25.17 $24.06 438
2020-09-30 $25.19 $25.19 $25.19 $25.19 $24.08 9
2020-09-29 $25.43 $25.43 $25.39 $25.39 $24.27 801
2020-09-28 $25.33 $25.39 $25.33 $25.39 $24.28 242
2020-09-25 $24.91 $25.06 $24.91 $25.06 $23.95 583
2020-09-24 $24.98 $24.98 $24.98 $24.98 $23.88 4
2020-09-23 $25.15 $25.15 $25.09 $25.09 $23.98 3,974
2020-09-22 $24.65 $24.83 $24.65 $24.83 $23.73 207
2020-09-21 $24.58 $24.68 $24.58 $24.68 $23.60 212
2020-09-18 $25.08 $25.08 $25.04 $25.04 $23.94 414
2020-09-17 $25.11 $25.12 $25.11 $25.12 $24.02 475
2020-09-16 $25.18 $25.19 $25.18 $25.19 $24.08 555
2020-09-15 $25.19 $25.20 $25.19 $25.20 $24.09 497
2020-09-14 $25.27 $25.27 $25.18 $25.19 $24.08 2,308
2020-09-11 $25.09 $25.09 $25.09 $25.09 $23.99 4
2020-09-10 $24.77 $24.77 $24.77 $24.77 $23.68 85
2020-09-09 $24.74 $24.74 $24.74 $24.74 $23.66 8
2020-09-08 $24.62 $24.62 $24.62 $24.62 $23.53 3
2020-09-04 $24.62 $24.85 $24.62 $24.85 $23.75 1,383
2020-09-03 $25.03 $25.03 $24.68 $24.68 $23.60 551
2020-09-02 $25.04 $25.11 $25.04 $25.11 $24.01 494
2020-09-01 $24.80 $24.80 $24.80 $24.80 $23.71 4
2020-08-31 $24.79 $24.79 $24.76 $24.76 $23.67 216
2020-08-28 $24.65 $24.65 $24.65 $24.65 $23.57 3
2020-08-27 $24.80 $24.80 $24.80 $24.80 $23.71 2
2020-08-26 $24.90 $24.90 $24.90 $24.90 $23.80 6
2020-08-25 $24.94 $24.94 $24.93 $24.93 $23.83 221
2020-08-24 $24.78 $24.86 $24.78 $24.86 $23.76 893
2020-08-21 $24.56 $24.56 $24.56 $24.56 $23.48 2
2020-08-20 $24.60 $24.62 $24.60 $24.62 $23.53 2,322
2020-08-19 $24.75 $24.75 $24.75 $24.75 $23.66 542
2020-08-18 $24.75 $24.75 $24.74 $24.74 $23.65 542
2020-08-17 $24.78 $24.78 $24.78 $24.78 $23.69 3
2020-08-14 $24.83 $24.83 $24.80 $24.82 $23.73 340
2020-08-13 $24.89 $24.89 $24.89 $24.89 $23.80 3
2020-08-12 $24.93 $24.93 $24.93 $24.93 $23.83 3
2020-08-11 $24.32 $24.32 $24.32 $24.32 $23.25 311
2020-08-10 $23.98 $23.98 $23.98 $23.98 $22.92 85
2020-08-07 $23.86 $23.86 $23.86 $23.86 $22.81 0
2020-08-06 $23.79 $23.79 $23.79 $23.79 $22.74 100
2020-08-05 $23.81 $23.81 $23.81 $23.81 $22.76 100
2020-08-04 $23.82 $23.82 $23.82 $23.82 $22.77 0
2020-08-03 $23.61 $23.61 $23.61 $23.61 $22.57 0
2020-07-31 $23.08 $23.08 $23.08 $23.08 $22.06 34
2020-07-30 $23.51 $23.51 $23.51 $23.51 $22.47 34
2020-07-29 $23.95 $23.95 $23.95 $23.95 $22.89 2
2020-07-28 $23.96 $23.96 $23.96 $23.96 $22.91 2
2020-07-27 $24.17 $24.17 $24.17 $24.17 $23.11 50
2020-07-24 $23.83 $23.83 $23.83 $23.83 $22.78 2
2020-07-23 $24.04 $24.04 $24.04 $24.04 $22.98 2
2020-07-22 $24.16 $24.21 $24.16 $24.21 $23.15 161
2020-07-21 $24.25 $24.27 $24.18 $24.18 $23.12 337
2020-07-20 $24.27 $24.29 $24.26 $24.29 $23.22 335
2020-07-17 $24.17 $24.21 $24.17 $24.19 $23.13 342
2020-07-16 $24.24 $24.24 $24.24 $24.24 $23.17 100
2020-07-15 $24.41 $24.51 $24.41 $24.41 $23.34 291
2020-07-14 $24.15 $24.15 $24.15 $24.15 $23.09 0
2020-07-13 $24.22 $24.22 $23.97 $23.97 $22.92 200
2020-07-10 $24.00 $24.00 $24.00 $24.00 $22.94 2
2020-07-09 $23.77 $23.77 $23.77 $23.77 $22.72 80
2020-07-08 $23.89 $23.89 $23.89 $23.89 $22.84 100
2020-07-07 $23.99 $23.99 $23.99 $23.99 $22.94 100
2020-07-06 $24.19 $24.19 $24.19 $24.19 $23.12 100
2020-07-02 $23.90 $23.90 $23.90 $23.90 $22.85 0
2020-07-01 $23.71 $23.74 $23.71 $23.74 $22.69 173
2020-06-30 $23.94 $23.94 $23.94 $23.94 $22.89 0
2020-06-29 $24.05 $24.05 $24.05 $24.05 $22.99 51
2020-06-26 $24.02 $24.02 $23.98 $23.98 $22.92 150
2020-06-25 $24.19 $24.19 $24.19 $24.19 $23.13 0
2020-06-24 $23.89 $23.89 $23.89 $23.89 $22.84 51
2020-06-23 $24.30 $24.30 $24.30 $24.30 $23.23 32
2020-06-22 $24.29 $24.29 $24.29 $24.29 $23.22 0
2020-06-19 $24.12 $24.12 $24.12 $24.12 $23.06 2
2020-06-18 $24.25 $24.26 $24.25 $24.26 $23.19 202
2020-06-17 $24.32 $24.32 $24.32 $24.32 $23.25 0
2020-06-16 $24.23 $24.23 $24.23 $24.23 $23.16 21
2020-06-15 $23.78 $23.78 $23.78 $23.78 $22.74 5
2020-06-12 $24.09 $24.09 $24.09 $24.09 $23.03 0
2020-06-11 $23.58 $23.58 $23.58 $23.58 $22.54 0
2020-06-10 $24.65 $24.70 $24.65 $24.66 $23.57 300
2020-06-09 $24.73 $24.82 $24.73 $24.82 $23.73 112
2020-06-08 $24.82 $25.06 $24.82 $25.06 $23.96 102
2020-06-05 $25.01 $25.01 $24.98 $24.98 $23.88 104
2020-06-04 $24.53 $24.53 $24.53 $24.53 $23.45 0
2020-06-03 $24.74 $24.74 $24.74 $24.74 $23.65 23
2020-06-02 $24.52 $24.52 $24.52 $24.52 $23.45 0
2020-06-01 $24.18 $24.18 $24.18 $24.18 $23.12 2
2020-05-29 $23.90 $23.90 $23.90 $23.90 $22.85 0
2020-05-28 $24.10 $24.10 $24.10 $24.10 $23.04 2
2020-05-27 $23.77 $23.77 $23.77 $23.77 $22.72 0
2020-05-26 $23.41 $23.41 $23.41 $23.41 $22.38 50
2020-05-22 $22.68 $22.68 $22.68 $22.68 $21.68 0
2020-05-21 $22.65 $22.65 $22.65 $22.65 $21.65 0
2020-05-20 $22.90 $22.90 $22.90 $22.90 $21.89 8
2020-05-19 $22.60 $22.60 $22.60 $22.60 $21.60 0
2020-05-18 $22.75 $22.75 $22.75 $22.75 $21.75 25
2020-05-15 $22.17 $22.17 $22.17 $22.17 $21.20 22
2020-05-14 $22.15 $22.15 $22.15 $22.15 $21.18 0
2020-05-13 $22.38 $22.43 $22.38 $22.43 $21.44 152
2020-05-12 $22.58 $22.58 $22.37 $22.37 $21.39 300
2020-05-11 $22.72 $22.72 $22.72 $22.72 $21.72 1
2020-05-08 $22.25 $22.27 $22.25 $22.27 $21.29 130
2020-05-07 $21.51 $21.51 $21.51 $21.51 $20.56 0
2020-05-06 $21.75 $21.75 $21.75 $21.75 $20.79 0
2020-05-05 $21.54 $21.54 $21.54 $21.54 $20.59 0
2020-05-04 $21.68 $21.68 $21.68 $21.68 $20.73 0
2020-05-01 $22.14 $22.14 $22.14 $22.14 $21.17 0
2020-04-30 $22.64 $22.64 $22.64 $22.64 $21.64 0
2020-04-29 $22.62 $22.66 $22.62 $22.64 $21.64 363
2020-04-28 $22.35 $22.35 $22.30 $22.30 $21.31 504
2020-04-27 $22.03 $22.05 $22.03 $22.05 $21.08 401
2020-04-24 $21.69 $21.69 $21.69 $21.69 $20.73 0
2020-04-23 $21.70 $21.71 $21.69 $21.69 $20.73 400
2020-04-22 $21.35 $21.35 $21.35 $21.35 $20.41 0
2020-04-21 $21.41 $21.41 $21.35 $21.35 $20.41 101
2020-04-20 $21.73 $21.73 $21.73 $21.73 $20.78 49
2020-04-17 $21.54 $21.54 $21.54 $21.54 $20.59 0
2020-04-16 $21.50 $21.54 $21.47 $21.54 $20.59 348
2020-04-15 $21.64 $21.64 $21.49 $21.59 $20.64 1,857
2020-04-14 $21.47 $21.47 $21.47 $21.47 $20.52 4
2020-04-13 $21.70 $21.70 $21.70 $21.70 $20.74 4
2020-04-09 $21.84 $21.84 $21.70 $21.70 $20.74 410
2020-04-08 $21.55 $21.55 $21.55 $21.55 $20.60 0
2020-04-07 $22.00 $22.00 $21.55 $21.55 $20.60 3,989
2020-04-06 $21.14 $21.42 $21.13 $21.42 $20.48 972
2020-04-03 $20.44 $20.44 $20.44 $20.44 $19.54 2
2020-04-02 $20.06 $20.06 $20.06 $20.06 $19.18 58
2020-04-01 $20.16 $20.16 $20.06 $20.06 $19.18 301
2020-03-31 $21.08 $21.08 $21.08 $21.08 $20.15 4
2020-03-30 $21.78 $21.78 $21.78 $21.78 $20.83 31
2020-03-27 $21.66 $21.66 $21.50 $21.50 $20.56 850
2020-03-26 $21.82 $21.82 $21.82 $21.82 $20.86 2
2020-03-25 $20.94 $21.46 $20.94 $21.46 $20.52 457
2020-03-24 $21.08 $21.13 $20.92 $21.13 $20.20 1,512
2020-03-23 $19.64 $19.93 $19.64 $19.93 $19.05 288
2020-03-20 $20.05 $20.05 $20.05 $20.05 $19.17 26
2020-03-19 $19.70 $20.02 $19.70 $20.02 $19.14 100
2020-03-18 $19.10 $19.10 $19.10 $19.10 $18.26 154
2020-03-17 $18.49 $19.27 $18.49 $19.27 $18.42 2,223
2020-03-16 $17.95 $17.97 $17.95 $17.97 $17.18 121
2020-03-13 $19.78 $19.78 $19.78 $19.78 $18.91 113
2020-03-12 $18.52 $18.52 $18.52 $18.52 $17.70 518
2020-03-11 $20.56 $20.59 $20.53 $20.53 $19.63 557
2020-03-10 $21.40 $21.40 $21.40 $21.40 $20.46 253
2020-03-09 $20.13 $20.13 $20.13 $20.13 $19.24 101
2020-03-06 $21.85 $21.91 $21.85 $21.91 $20.95 703
2020-03-05 $22.25 $22.25 $22.25 $22.25 $21.27 54
2020-03-04 $22.68 $22.92 $22.47 $22.92 $21.92 8,569
2020-03-03 $22.47 $22.47 $22.47 $22.47 $21.48 2
2020-03-02 $22.69 $23.03 $22.57 $23.03 $22.02 756
2020-02-28 $22.47 $22.53 $22.47 $22.53 $21.54 295
2020-02-27 $23.53 $23.53 $23.12 $23.12 $22.10 330
2020-02-26 $24.06 $24.06 $24.06 $24.06 $23.00 10
2020-02-25 $23.82 $23.82 $23.82 $23.82 $22.77 107
2020-02-24 $24.00 $24.05 $24.00 $24.05 $22.99 224
2020-02-21 $25.04 $25.04 $25.04 $25.04 $23.94 1
2020-02-20 $25.34 $25.34 $25.34 $25.34 $24.22 1
2020-02-19 $25.40 $25.41 $25.29 $25.35 $24.24 925
2020-02-18 $25.06 $25.06 $25.06 $25.06 $23.96 82
2020-02-14 $25.52 $25.52 $25.45 $25.45 $24.33 380
2020-02-13 $25.66 $25.66 $25.65 $25.65 $24.52 251
2020-02-12 $25.94 $25.94 $25.94 $25.94 $24.80 131
2020-02-11 $25.98 $25.98 $25.98 $25.98 $24.83 35
2020-02-10 $25.85 $25.85 $25.85 $25.85 $24.72 109
2020-02-07 $25.93 $25.93 $25.89 $25.89 $24.76 501
2020-02-06 $26.12 $26.17 $26.12 $26.17 $25.02 200
2020-02-05 $25.96 $25.96 $25.96 $25.96 $24.82 3
2020-02-04 $25.64 $25.64 $25.64 $25.64 $24.52 16
2020-02-03 $25.10 $25.10 $25.06 $25.06 $23.96 258
2020-01-31 $24.80 $24.80 $24.80 $24.80 $23.71 69
2020-01-30 $25.33 $25.33 $25.33 $25.33 $24.21 22
2020-01-29 $25.50 $25.50 $25.43 $25.43 $24.31 863
2020-01-28 $25.51 $25.51 $25.51 $25.51 $24.38 83
2020-01-27 $25.25 $25.26 $25.25 $25.26 $24.15 256
2020-01-24 $25.82 $25.82 $25.82 $25.82 $24.68 3
2020-01-23 $25.96 $25.96 $25.96 $25.96 $24.82 15
2020-01-22 $26.00 $26.00 $26.00 $26.00 $24.85 2
2020-01-21 $25.90 $25.90 $25.90 $25.90 $24.76 96
2020-01-17 $26.07 $26.09 $26.07 $26.09 $24.94 450
2020-01-16 $26.08 $26.08 $26.08 $26.08 $24.93 71
2020-01-15 $25.97 $25.97 $25.97 $25.97 $24.82 88
2020-01-14 $26.10 $26.10 $26.10 $26.10 $24.95 65
2020-01-13 $26.08 $26.08 $26.08 $26.08 $24.93 22
2020-01-10 $25.85 $25.85 $25.85 $25.85 $24.71 2
2020-01-09 $26.01 $26.01 $26.01 $26.01 $24.87 0
2020-01-08 $25.76 $25.76 $25.76 $25.76 $24.63 2
2020-01-07 $25.63 $25.63 $25.63 $25.63 $24.51 197
2020-01-06 $25.47 $25.55 $25.47 $25.55 $24.42 201
2020-01-03 $25.45 $25.52 $25.38 $25.38 $24.26 602
2020-01-02 $25.67 $25.75 $25.67 $25.75 $24.62 313
2019-12-31 $25.47 $25.54 $25.47 $25.54 $24.42 614
2019-12-30 $25.75 $25.75 $25.47 $25.47 $24.35 721
2019-12-27 $25.86 $25.86 $25.86 $25.86 $24.73 0
2019-12-26 $25.94 $25.94 $25.94 $25.94 $24.79 0
2019-12-24 $25.80 $25.80 $25.80 $25.80 $24.66 59
2019-12-23 $25.92 $25.92 $25.89 $25.89 $24.75 681
2019-12-20 $25.94 $25.94 $25.94 $25.94 $24.80 0
2019-12-19 $25.90 $25.90 $25.90 $25.90 $24.76 0
2019-12-18 $25.95 $26.00 $25.95 $25.98 $24.83 254
2019-12-17 $26.11 $26.11 $26.11 $26.11 $24.96 151
2019-12-16 $26.13 $26.13 $26.13 $26.13 $24.98 2,511
2019-12-13 $25.98 $25.98 $25.98 $25.98 $24.83 111
2019-12-12 $25.85 $25.89 $25.85 $25.89 $24.75 425
2019-12-11 $25.67 $25.67 $25.67 $25.67 $24.54 0
2019-12-10 $25.66 $25.66 $25.66 $25.66 $24.53 10
2019-12-09 $25.63 $25.63 $25.63 $25.63 $24.50 2
2019-12-06 $25.74 $25.74 $25.74 $25.74 $24.61 10
2019-12-05 $25.51 $25.51 $25.51 $25.51 $24.38 2
2019-12-04 $25.58 $25.58 $25.58 $25.58 $24.45 1
2019-12-03 $25.26 $25.26 $25.26 $25.26 $24.15 4
2019-12-02 $25.39 $25.39 $25.23 $25.23 $24.12 478
2019-11-29 $25.36 $25.36 $25.36 $25.36 $24.25 0
2019-11-27 $25.62 $25.62 $25.62 $25.62 $24.49 12
2019-11-26 $25.45 $25.48 $25.45 $25.48 $24.35 220
2019-11-25 $25.50 $25.50 $25.50 $25.50 $24.38 75
2019-11-22 $25.24 $25.24 $25.24 $25.24 $24.13 90
2019-11-21 $25.21 $25.21 $25.21 $25.21 $24.10 58
2019-11-20 $25.28 $25.28 $25.18 $25.18 $24.07 443
2019-11-19 $25.25 $25.25 $25.25 $25.25 $24.14 200
2019-11-18 $25.35 $25.35 $25.35 $25.35 $24.23 16
2019-11-15 $25.37 $25.37 $25.37 $25.37 $24.25 0
2019-11-14 $25.10 $25.15 $25.07 $25.15 $24.04 630
2019-11-13 $25.33 $25.33 $25.33 $25.33 $24.21 14
2019-11-12 $25.47 $25.47 $25.47 $25.47 $24.35 20
2019-11-11 $25.42 $25.42 $25.40 $25.40 $24.29 177
2019-11-08 $25.49 $25.49 $25.49 $25.49 $24.37 5
2019-11-07 $25.52 $25.52 $25.52 $25.52 $24.40 0
2019-11-06 $25.29 $25.31 $25.29 $25.31 $24.19 178
2019-11-05 $25.37 $25.37 $25.37 $25.37 $24.26 64
2019-11-04 $25.19 $25.22 $25.19 $25.22 $24.11 416
2019-11-01 $24.97 $24.97 $24.97 $24.97 $23.87 1
2019-10-31 $24.59 $24.66 $24.59 $24.66 $23.58 430
2019-10-30 $24.80 $24.85 $24.80 $24.85 $23.76 403
2019-10-29 $24.80 $24.80 $24.80 $24.80 $23.71 4
2019-10-28 $24.73 $24.73 $24.73 $24.73 $23.64 0
2019-10-25 $24.61 $24.61 $24.61 $24.61 $23.53 0
2019-10-24 $24.61 $24.61 $24.61 $24.61 $23.52 0
2019-10-23 $24.59 $24.59 $24.59 $24.59 $23.50 9
2019-10-22 $24.42 $24.42 $24.42 $24.42 $23.35 2
2019-10-21 $24.44 $24.44 $24.44 $24.44 $23.36 6
2019-10-18 $24.21 $24.21 $24.21 $24.21 $23.15 1
2019-10-17 $24.28 $24.28 $24.28 $24.28 $23.21 7
2019-10-16 $24.38 $24.38 $24.38 $24.38 $23.30 4
2019-10-15 $24.20 $24.45 $24.20 $24.45 $23.38 211
2019-10-14 $23.96 $24.01 $23.96 $24.01 $22.95 104
2019-10-11 $24.10 $24.10 $24.10 $24.10 $23.04 38
2019-10-10 $23.70 $23.70 $23.65 $23.68 $22.64 521
2019-10-09 $23.63 $23.63 $23.63 $23.63 $22.59 144
2019-10-08 $23.33 $23.33 $23.33 $23.33 $22.31 3
2019-10-07 $23.48 $23.53 $23.48 $23.53 $22.50 1,030
2019-10-04 $23.45 $23.54 $23.45 $23.54 $22.51 239
2019-10-03 $23.27 $23.27 $23.27 $23.27 $22.24 26
2019-10-02 $23.25 $23.25 $23.18 $23.24 $22.21 4,956
2019-10-01 $23.68 $23.68 $23.68 $23.68 $22.64 241
2019-09-30 $23.85 $23.85 $23.85 $23.85 $22.80 9
2019-09-27 $23.73 $23.73 $23.73 $23.73 $22.68 3
2019-09-26 $24.05 $24.05 $24.05 $24.05 $22.99 39
2019-09-25 $23.99 $23.99 $23.99 $23.99 $22.93 16
2019-09-24 $24.00 $24.00 $23.75 $23.75 $22.70 1,290
2019-09-23 $23.77 $23.77 $23.77 $23.77 $22.73 35
2019-09-20 $23.83 $23.83 $23.83 $23.83 $22.78 10
2019-09-19 $23.96 $23.96 $23.96 $23.96 $22.90 0
2019-09-18 $23.86 $23.86 $23.86 $23.86 $22.81 52
2019-09-17 $23.85 $23.85 $23.85 $23.85 $22.80 112
2019-09-16 $23.76 $23.76 $23.76 $23.76 $22.71 0
2019-09-13 $23.90 $23.90 $23.90 $23.90 $22.85 0
2019-09-12 $23.63 $23.63 $23.63 $23.63 $22.59 68
2019-09-11 $23.39 $23.39 $23.39 $23.39 $22.36 0
2019-09-10 $23.09 $23.09 $23.09 $23.09 $22.07 100
2019-09-09 $22.97 $22.97 $22.97 $22.97 $21.96 2
2019-09-06 $22.76 $22.76 $22.76 $22.76 $21.76 200
2019-09-05 $22.72 $22.72 $22.72 $22.72 $21.72 100
2019-09-04 $22.34 $22.42 $22.34 $22.42 $21.43 102
2019-09-03 $22.24 $22.24 $22.24 $22.24 $21.26 100
2019-08-30 $22.32 $22.34 $22.32 $22.32 $21.34 313
2019-08-29 $22.24 $22.24 $22.24 $22.24 $21.26 28
2019-08-28 $21.86 $22.02 $21.86 $22.02 $21.05 234
2019-08-27 $21.93 $21.93 $21.93 $21.93 $20.97 0
2019-08-26 $22.08 $22.08 $22.08 $22.08 $21.10 1,720
2019-08-23 $21.63 $21.67 $21.59 $21.59 $20.64 8,051
2019-08-22 $22.01 $22.01 $22.01 $22.01 $21.04 51
2019-08-21 $22.08 $22.08 $22.08 $22.08 $21.11 1
2019-08-20 $21.92 $21.92 $21.92 $21.92 $20.96 38
2019-08-19 $22.05 $22.08 $22.03 $22.05 $21.08 4,100
2019-08-16 $21.96 $21.99 $21.96 $21.99 $21.02 164
2019-08-15 $21.70 $21.71 $21.70 $21.71 $20.76 101
2019-08-14 $21.47 $21.50 $21.47 $21.50 $20.55 140
2019-08-13 $22.11 $22.15 $22.11 $22.15 $21.18 111
2019-08-12 $21.67 $21.67 $21.67 $21.67 $20.72 300
2019-08-09 $21.83 $21.91 $21.83 $21.91 $20.94 100
2019-08-08 $22.20 $22.20 $22.20 $22.20 $21.23 835
2019-08-07 $22.11 $22.11 $22.11 $22.11 $21.13 3,800
2019-08-06 $21.88 $22.01 $21.88 $22.01 $21.04 2,555
2019-08-05 $21.66 $21.66 $21.66 $21.66 $20.70 53
2019-08-02 $22.29 $22.29 $22.29 $22.29 $21.31 71
2019-08-01 $22.56 $22.56 $22.56 $22.56 $21.57 2
2019-07-31 $22.89 $22.89 $22.89 $22.89 $21.88 800
2019-07-30 $22.89 $22.89 $22.89 $22.89 $21.88 25
2019-07-29 $23.08 $23.08 $23.08 $23.08 $22.06 58
2019-07-26 $23.07 $23.07 $23.06 $23.07 $22.05 857
2019-07-25 $23.01 $23.01 $23.01 $23.01 $22.00 0
2019-07-24 $23.16 $23.16 $23.16 $23.16 $22.14 8
2019-07-23 $23.13 $23.13 $23.13 $23.13 $22.11 0
2019-07-22 $22.86 $22.86 $22.86 $22.86 $21.85 3
2019-07-19 $22.81 $22.81 $22.81 $22.81 $21.81 33
2019-07-18 $22.62 $22.62 $22.62 $22.62 $21.63 0
2019-07-17 $22.88 $22.88 $22.88 $22.88 $21.87 3
2019-07-16 $22.87 $22.94 $22.87 $22.94 $21.93 1,121
2019-07-15 $23.00 $23.01 $23.00 $23.01 $22.00 103
2019-07-12 $22.98 $23.00 $22.98 $23.00 $21.99 426
2019-07-11 $23.08 $23.10 $23.08 $23.10 $22.08 602
2019-07-10 $23.06 $23.07 $23.04 $23.04 $22.02 2,006
2019-07-09 $23.04 $23.04 $23.04 $23.04 $22.02 0
2019-07-08 $23.16 $23.20 $23.15 $23.20 $22.18 1,558
2019-07-05 $23.25 $23.27 $23.25 $23.27 $22.24 1,101
2019-07-03 $23.24 $23.24 $23.24 $23.24 $22.22 122
2019-07-02 $23.19 $23.19 $23.19 $23.19 $22.17 45
2019-07-01 $23.21 $23.21 $23.21 $23.21 $22.19 1
2019-06-28 $22.79 $22.79 $22.75 $22.75 $21.75 450
2019-06-27 $22.66 $22.66 $22.66 $22.66 $21.66 1
2019-06-26 $22.55 $22.55 $22.55 $22.55 $21.56 0
2019-06-25 $22.47 $22.47 $22.47 $22.47 $21.48 152
2019-06-24 $22.58 $22.58 $22.58 $22.58 $21.59 16
2019-06-21 $22.60 $22.60 $22.60 $22.60 $21.61 1
2019-06-20 $22.78 $22.82 $22.78 $22.82 $21.81 907
2019-06-19 $22.76 $22.76 $22.76 $22.76 $21.76 2
2019-06-18 $22.61 $22.62 $22.61 $22.62 $21.62 133
2019-06-17 $22.51 $22.51 $22.51 $22.51 $21.52 27
2019-06-14 $22.46 $22.48 $22.46 $22.48 $21.49 75,038
2019-06-13 $22.62 $22.62 $22.48 $22.48 $21.50 445
2019-06-12 $22.58 $22.58 $22.55 $22.55 $21.56 259
2019-06-11 $22.78 $22.78 $22.78 $22.78 $21.78 1
2019-06-10 $22.70 $22.70 $22.70 $22.70 $21.70 7
2019-06-07 $22.48 $22.52 $22.48 $22.52 $21.53 250
2019-06-06 $22.34 $22.34 $22.34 $22.34 $21.36 29
2019-06-05 $22.29 $22.29 $22.29 $22.29 $21.31 1
2019-06-04 $22.21 $22.21 $22.21 $22.21 $21.23 54
2019-06-03 $21.92 $21.92 $21.92 $21.92 $20.96 21
2019-05-31 $21.86 $21.86 $21.86 $21.86 $20.89 56
2019-05-30 $22.36 $22.36 $22.36 $22.36 $21.37 300
2019-05-29 $22.30 $22.30 $22.30 $22.30 $21.32 75
2019-05-28 $22.35 $22.35 $22.35 $22.35 $21.37 50
2019-05-24 $22.49 $22.49 $22.49 $22.49 $21.50 44
2019-05-23 $22.21 $22.21 $22.21 $22.21 $21.23 3
2019-05-22 $22.54 $22.55 $22.54 $22.55 $21.55 136
2019-05-21 $22.77 $22.77 $22.77 $22.77 $21.77 16
2019-05-20 $22.48 $22.52 $22.48 $22.52 $21.53 200
2019-05-17 $22.64 $22.64 $22.64 $22.64 $21.64 82
2019-05-16 $22.67 $22.67 $22.67 $22.67 $21.67 8
2019-05-15 $22.52 $22.53 $22.52 $22.53 $21.54 104
2019-05-14 $22.50 $22.59 $22.48 $22.48 $21.49 287
2019-05-13 $22.14 $22.14 $22.12 $22.12 $21.14 102
2019-05-10 $22.42 $22.73 $22.42 $22.73 $21.73 109
2019-05-09 $22.51 $22.56 $22.51 $22.56 $21.57 125
2019-05-08 $22.90 $22.90 $22.81 $22.81 $21.80 102
2019-05-07 $23.14 $23.14 $23.01 $23.01 $22.00 100
2019-05-06 $23.45 $23.56 $23.42 $23.56 $22.52 317
2019-05-03 $23.85 $23.85 $23.85 $23.85 $22.80 66
2019-05-02 $23.62 $23.63 $23.62 $23.63 $22.59 100
2019-05-01 $23.72 $23.72 $23.60 $23.60 $22.56 180
2019-04-30 $23.70 $23.70 $23.69 $23.69 $22.65 175
2019-04-29 $23.83 $23.84 $23.83 $23.84 $22.79 167
2019-04-26 $23.76 $23.76 $23.73 $23.73 $22.68 149
2019-04-25 $23.53 $23.53 $23.53 $23.53 $22.49 0
2019-04-24 $23.59 $23.59 $23.56 $23.56 $22.53 204
2019-04-23 $23.78 $23.78 $23.78 $23.78 $22.73 0
2019-04-22 $23.66 $23.66 $23.66 $23.66 $22.61 2
2019-04-18 $23.73 $23.73 $23.73 $23.73 $22.69 2
2019-04-17 $23.73 $23.80 $23.73 $23.78 $22.73 2,690
2019-04-16 $23.74 $23.74 $23.74 $23.74 $22.70 16
2019-04-15 $23.64 $23.64 $23.64 $23.64 $22.60 60
2019-04-12 $23.61 $23.61 $23.60 $23.60 $22.56 1,502
2019-04-11 $23.41 $23.41 $23.41 $23.41 $22.38 90
2019-04-10 $23.33 $23.33 $23.33 $23.33 $22.30 1,004
2019-04-09 $23.37 $23.37 $23.37 $23.37 $22.34 12
2019-04-08 $23.60 $23.60 $23.60 $23.60 $22.56 5
2019-04-05 $23.67 $23.67 $23.67 $23.67 $22.63 1
2019-04-04 $23.56 $23.62 $23.56 $23.62 $22.58 101
2019-04-03 $23.62 $23.62 $23.62 $23.62 $22.58 2
2019-04-02 $23.47 $23.47 $23.47 $23.47 $22.44 4
2019-04-01 $23.35 $23.63 $23.35 $23.63 $22.59 1,416
2019-03-29 $23.20 $23.20 $23.14 $23.14 $22.12 4,616
2019-03-28 $23.17 $23.17 $23.17 $23.17 $22.15 4
2019-03-27 $23.10 $23.10 $23.10 $23.10 $22.09 0
2019-03-26 $23.22 $23.22 $23.15 $23.22 $22.20 251,798
2019-03-25 $22.82 $22.82 $22.82 $22.82 $21.81 0
2019-03-22 $22.80 $22.80 $22.80 $22.80 $21.79 59
2019-03-21 $23.14 $23.24 $23.13 $23.24 $22.22 3,101
2019-03-20 $23.04 $23.04 $23.04 $23.04 $22.03 0
2019-03-19 $23.18 $23.18 $23.18 $23.18 $22.16 3
2019-03-18 $23.20 $23.20 $23.20 $23.20 $22.17 37
2019-03-15 $23.12 $23.12 $23.12 $23.12 $22.11 84
2019-03-14 $22.90 $22.90 $22.90 $22.90 $21.89 3
2019-03-13 $22.99 $22.99 $22.99 $22.99 $21.98 0
2019-03-12 $23.00 $23.01 $22.99 $22.99 $21.98 1,162
2019-03-11 $22.93 $22.93 $22.93 $22.93 $21.92 96
2019-03-08 $22.64 $22.64 $22.64 $22.64 $21.64 5
2019-03-07 $22.81 $22.81 $22.81 $22.81 $21.81 44
2019-03-06 $23.09 $23.12 $23.08 $23.12 $22.10 250,026
2019-03-05 $23.27 $23.27 $23.27 $23.27 $22.24 0
2019-03-04 $23.19 $23.19 $23.19 $23.19 $22.17 338
2019-03-01 $23.31 $23.31 $23.31 $23.31 $22.29 1
2019-02-28 $23.13 $23.13 $23.12 $23.13 $22.11 250,452
2019-02-27 $23.27 $23.27 $23.27 $23.27 $22.24 19
2019-02-26 $23.31 $23.31 $23.31 $23.31 $22.28 59
2019-02-25 $23.29 $23.29 $23.29 $23.29 $22.27 0
2019-02-22 $23.15 $23.15 $23.10 $23.10 $22.09 470
2019-02-21 $23.05 $23.05 $23.05 $23.05 $22.04 5
2019-02-20 $23.17 $23.21 $23.17 $23.17 $22.15 6,064
2019-02-19 $22.96 $23.04 $22.96 $23.04 $22.03 100
2019-02-15 $22.97 $22.97 $22.97 $22.97 $21.96 0
2019-02-14 $22.70 $22.70 $22.67 $22.67 $21.67 113
2019-02-13 $22.80 $22.80 $22.80 $22.80 $21.80 74
2019-02-12 $22.61 $22.61 $22.61 $22.61 $21.61 31
2019-02-11 $22.21 $22.21 $22.21 $22.21 $21.23 70
2019-02-08 $22.02 $22.02 $22.02 $22.02 $21.06 4
2019-02-07 $22.28 $22.28 $22.27 $22.27 $21.29 106
2019-02-06 $22.65 $22.65 $22.61 $22.61 $21.61 1,004
2019-02-05 $22.80 $22.80 $22.80 $22.80 $21.80 0
2019-02-04 $22.74 $22.74 $22.74 $22.74 $21.74 28
2019-02-01 $22.53 $22.53 $22.53 $22.53 $21.54 62
2019-01-31 $22.52 $22.52 $22.52 $22.52 $21.53 8
2019-01-30 $22.50 $22.50 $22.50 $22.50 $21.51 108
2019-01-29 $22.32 $22.32 $22.32 $22.32 $21.34 0
2019-01-28 $22.30 $22.30 $22.24 $22.28 $21.30 250,013
2019-01-25 $22.52 $22.52 $22.52 $22.52 $21.53 4
2019-01-24 $22.31 $22.33 $22.27 $22.33 $21.35 250,000
2019-01-23 $22.17 $22.17 $22.17 $22.17 $21.19 3
2019-01-22 $22.10 $22.17 $22.10 $22.17 $21.19 565
2019-01-18 $22.27 $22.27 $22.27 $22.27 $21.29 3
2019-01-17 $22.10 $22.27 $22.10 $22.27 $21.29 1,900
2019-01-16 $22.26 $22.26 $22.26 $22.26 $21.28 10
2019-01-15 $21.68 $21.68 $21.68 $21.68 $20.73 0
2019-01-14 $21.59 $21.68 $21.59 $21.68 $20.73 329
2019-01-11 $21.84 $21.85 $21.84 $21.85 $20.89 159
2019-01-10 $22.09 $22.09 $22.09 $22.09 $21.12 4
2019-01-09 $21.85 $21.85 $21.85 $21.85 $20.89 0
2019-01-08 $21.93 $21.93 $21.93 $21.93 $20.96 32
2019-01-07 $21.82 $21.82 $21.82 $21.82 $20.86 15
2019-01-04 $20.74 $20.74 $20.74 $20.74 $19.83 1
2019-01-03 $20.83 $20.96 $20.74 $20.74 $19.83 7,369
2019-01-02 $21.23 $21.23 $21.23 $21.23 $20.30 2
2018-12-31 $21.22 $21.22 $21.22 $21.22 $20.29 164
2018-12-28 $21.34 $21.34 $21.34 $21.34 $20.40 0
2018-12-27 $20.96 $21.37 $20.96 $21.37 $20.43 650
2018-12-26 $20.82 $21.14 $20.82 $21.14 $20.21 146
2018-12-24 $20.57 $20.57 $20.49 $20.49 $19.59 1,000
2018-12-21 $20.96 $20.96 $20.96 $20.96 $20.04 50
2018-12-20 $23.61 $23.61 $23.61 $23.61 $22.57 0
2018-12-19 $23.34 $23.34 $23.34 $23.34 $21.19 2
2018-12-18 $23.61 $23.61 $23.61 $23.61 $21.44 0
2018-12-17 $23.90 $23.90 $23.60 $23.60 $21.44 1,415
2018-12-14 $23.98 $23.98 $23.98 $23.98 $21.78 6
2018-12-13 $24.32 $24.32 $24.32 $24.32 $22.08 0
2018-12-12 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-12-11 $23.99 $23.99 $23.99 $23.99 $21.78 2
2018-12-10 $24.05 $24.05 $24.05 $24.05 $21.84 0
2018-12-07 $24.95 $24.95 $24.95 $24.95 $22.66 6
2018-12-06 $24.95 $24.95 $24.95 $24.95 $22.66 3
2018-12-04 $24.95 $24.95 $24.95 $24.95 $22.66 0
2018-12-03 $24.95 $24.95 $24.95 $24.95 $22.66 3
2018-11-30 $24.95 $24.95 $24.95 $24.95 $22.66 0
2018-11-29 $24.95 $24.95 $24.95 $24.95 $22.66 100
2018-11-28 $24.94 $24.94 $24.86 $24.86 $22.58 505
2018-11-27 $24.88 $24.88 $24.88 $24.88 $22.59 218
2018-11-26 $24.27 $24.27 $24.27 $24.27 $22.04 1
2018-11-23 $24.27 $24.27 $24.27 $24.27 $22.04 4,266
2018-11-21 $24.27 $24.27 $24.27 $24.27 $22.04 0
2018-11-20 $24.28 $24.28 $24.27 $24.27 $22.04 4,266
2018-11-19 $24.37 $24.37 $24.37 $24.37 $22.13 0
2018-11-16 $24.37 $24.37 $24.37 $24.37 $22.13 0
2018-11-15 $24.37 $24.37 $24.37 $24.37 $22.13 2,000
2018-11-14 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-11-13 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-11-12 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-11-09 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-11-08 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-11-07 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-11-06 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-11-05 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-11-02 $24.28 $24.28 $24.28 $24.28 $22.05 1
2018-11-01 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-10-31 $24.28 $24.28 $24.28 $24.28 $22.05 64
2018-10-30 $24.28 $24.28 $24.28 $24.28 $22.05 0
2018-10-29 $24.28 $24.28 $24.28 $24.28 $22.05 420
2018-10-26 $23.90 $23.90 $22.82 $23.67 $21.49 13,759
2018-10-25 $24.03 $24.03 $24.03 $24.03 $21.82 55
2018-10-24 $24.03 $24.03 $24.03 $24.03 $21.82 300
2018-10-23 $25.34 $25.34 $25.34 $25.34 $23.01 0
2018-10-22 $25.34 $25.34 $25.34 $25.34 $23.01 0
2018-10-19 $25.34 $25.34 $25.34 $25.34 $23.01 0
2018-10-18 $25.34 $25.34 $25.34 $25.34 $23.01 0
2018-10-17 $25.34 $25.34 $25.34 $25.34 $23.01 0
2018-10-16 $25.34 $25.34 $25.34 $25.34 $23.01 0
2018-10-15 $25.34 $25.34 $25.34 $25.34 $23.01 0
2018-10-12 $25.34 $25.34 $25.34 $25.34 $23.01 500
2018-10-11 $25.49 $25.50 $25.49 $25.50 $23.16 2,200
2018-10-10 $26.13 $26.13 $26.13 $26.13 $23.73 187
2018-10-09 $26.88 $26.88 $26.88 $26.88 $24.41 0
2018-10-08 $26.88 $26.88 $26.88 $26.88 $24.41 0
2018-10-05 $26.88 $26.88 $26.88 $26.88 $24.41 150
2018-10-04 $26.84 $26.84 $26.84 $26.84 $24.37 209
2018-10-03 $27.29 $27.30 $27.29 $27.30 $24.79 257
2018-10-02 $27.26 $27.26 $27.26 $27.26 $24.75 0
2018-10-01 $27.26 $27.26 $27.26 $27.26 $24.75 4
2018-09-28 $27.26 $27.26 $27.26 $27.26 $24.75 208
2018-09-27 $27.36 $27.36 $27.31 $27.31 $24.80 1,070
2018-09-26 $26.69 $26.69 $26.69 $26.69 $24.24 4
2018-09-25 $26.69 $26.69 $26.69 $26.69 $24.24 0
2018-09-24 $26.69 $26.69 $26.69 $26.69 $24.24 0
2018-09-21 $26.69 $26.69 $26.69 $26.69 $24.24 0
2018-09-20 $26.69 $26.69 $26.69 $26.69 $24.24 0
2018-09-19 $26.69 $26.69 $26.69 $26.69 $24.24 200
2018-09-18 $26.40 $26.40 $26.40 $26.40 $23.97 257
2018-09-17 $26.08 $26.08 $26.08 $26.08 $23.68 200
2018-09-14 $25.94 $25.94 $25.94 $25.94 $23.55 391
2018-09-13 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-09-12 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-09-11 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-09-10 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-09-07 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-09-06 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-09-05 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-09-04 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-08-31 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-08-30 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-08-29 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-08-28 $25.37 $25.37 $25.37 $25.37 $23.04 10
2018-08-27 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-08-24 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-08-23 $25.37 $25.37 $25.37 $25.37 $23.04 0
2018-08-22 $25.37 $25.37 $25.37 $25.37 $23.04 400
2018-08-21 $25.41 $25.41 $25.41 $25.41 $23.07 0
2018-08-20 $25.41 $25.41 $25.41 $25.41 $23.07 0
2018-08-17 $25.41 $25.41 $25.41 $25.41 $23.07 32
2018-08-16 $25.41 $25.41 $25.41 $25.41 $23.07 0
2018-08-15 $25.41 $25.41 $25.41 $25.41 $23.07 0
2018-08-14 $25.41 $25.41 $25.41 $25.41 $23.07 0
2018-08-13 $25.41 $25.41 $25.41 $25.41 $23.07 58
2018-08-10 $25.41 $25.41 $25.41 $25.41 $23.07 850
2018-08-09 $26.27 $26.27 $26.27 $26.27 $23.86 0
2018-08-08 $26.27 $26.27 $26.27 $26.27 $23.86 0
2018-08-07 $26.27 $26.27 $26.27 $26.27 $23.86 0
2018-08-06 $26.27 $26.27 $26.27 $26.27 $23.86 1
2018-08-03 $26.27 $26.27 $26.27 $26.27 $23.86 0
2018-08-02 $26.27 $26.27 $26.27 $26.27 $23.86 0
2018-08-01 $26.27 $26.27 $26.27 $26.27 $23.86 100
2018-07-31 $25.87 $25.87 $25.87 $25.87 $23.49 0
2018-07-30 $25.87 $25.87 $25.87 $25.87 $23.49 0
2018-07-27 $25.87 $25.87 $25.87 $25.87 $23.49 0
2018-07-26 $25.87 $25.87 $25.87 $25.87 $23.49 0
2018-07-25 $25.87 $25.87 $25.87 $25.87 $23.49 0
2018-07-24 $25.87 $25.87 $25.87 $25.87 $23.49 0
2018-07-23 $25.87 $25.87 $25.87 $25.87 $23.49 100
2018-07-20 $25.66 $25.66 $25.66 $25.66 $23.30 0
2018-07-19 $25.66 $25.66 $25.66 $25.66 $23.30 0
2018-07-18 $25.66 $25.66 $25.66 $25.66 $23.30 0
2018-07-17 $25.66 $25.66 $25.66 $25.66 $23.30 0
2018-07-16 $25.66 $25.66 $25.66 $25.66 $23.30 0
2018-07-13 $25.66 $25.67 $25.66 $25.66 $23.30 750
2018-07-12 $25.51 $25.51 $25.51 $25.51 $23.17 50
2018-07-11 $25.51 $25.51 $25.51 $25.51 $23.17 0
2018-07-10 $25.51 $25.51 $25.51 $25.51 $23.17 0
2018-07-09 $25.51 $25.51 $25.51 $25.51 $23.17 783
2018-07-06 $25.14 $25.14 $25.14 $25.14 $22.83 533
2018-07-05 $24.97 $25.03 $24.97 $25.03 $22.73 1,483
2018-07-03 $25.06 $25.06 $25.05 $25.05 $22.75 554
2018-07-02 $25.01 $25.01 $24.99 $25.01 $22.71 11,605
2018-06-29 $25.46 $25.46 $25.46 $25.46 $23.12 0
2018-06-28 $25.46 $25.46 $25.46 $25.46 $23.12 1
2018-06-27 $25.48 $25.48 $25.46 $25.46 $23.12 2,300
2018-06-26 $26.37 $26.37 $26.37 $26.37 $23.95 0
2018-06-25 $26.37 $26.37 $26.37 $26.37 $23.95 0
2018-06-22 $26.37 $26.37 $26.37 $26.37 $23.95 0
2018-06-21 $26.37 $26.37 $26.37 $26.37 $23.95 0
2018-06-20 $26.37 $26.37 $26.37 $26.37 $23.95 10
2018-06-19 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-18 $26.37 $26.37 $26.37 $26.37 $23.94 1
2018-06-15 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-14 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-13 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-12 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-11 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-08 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-07 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-06 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-05 $26.37 $26.37 $26.37 $26.37 $23.94 0
2018-06-04 $26.26 $26.37 $26.26 $26.37 $23.94 5,373
2018-06-01 $25.65 $25.65 $25.65 $25.65 $23.28 0
2018-05-31 $25.65 $25.65 $25.65 $25.65 $23.28 0
2018-05-30 $25.65 $25.65 $25.65 $25.65 $23.28 0
2018-05-29 $25.59 $25.67 $25.59 $25.65 $23.28 1,570
2018-05-25 $26.56 $26.56 $26.56 $26.56 $24.11 0
2018-05-24 $26.56 $26.56 $26.56 $26.56 $24.11 0
2018-05-23 $26.56 $26.56 $26.56 $26.56 $24.11 0
2018-05-22 $26.56 $26.56 $26.56 $26.56 $24.11 35
2018-05-21 $26.56 $26.56 $26.56 $26.56 $24.11 0
2018-05-18 $26.56 $26.56 $26.56 $26.56 $24.11 200
2018-05-17 $26.51 $26.51 $26.51 $26.51 $24.06 0
2018-05-16 $26.51 $26.51 $26.51 $26.51 $24.06 0
2018-05-15 $26.51 $26.51 $26.51 $26.51 $24.06 0
2018-05-14 $26.51 $26.51 $26.51 $26.51 $24.06 200
2018-05-11 $26.03 $26.03 $26.03 $26.03 $23.63 0
2018-05-10 $26.03 $26.03 $26.03 $26.03 $23.63 0
2018-05-09 $26.03 $26.03 $26.03 $26.03 $23.63 0
2018-05-08 $26.03 $26.03 $26.03 $26.03 $23.63 0
2018-05-07 $26.03 $26.03 $26.03 $26.03 $23.63 0
2018-05-04 $26.03 $26.03 $26.03 $26.03 $23.63 0
2018-05-03 $26.03 $26.03 $26.03 $26.03 $23.63 0
2018-05-02 $26.03 $26.03 $26.03 $26.03 $23.63 0
2018-05-01 $26.03 $26.03 $26.03 $26.03 $23.63 100
2018-04-30 $26.06 $26.06 $26.06 $26.06 $23.65 0
2018-04-27 $26.06 $26.06 $26.06 $26.06 $23.65 0
2018-04-26 $26.06 $26.06 $26.06 $26.06 $23.65 50,000
2018-04-25 $25.97 $25.97 $25.97 $25.97 $23.57 100
2018-04-24 $25.81 $25.81 $25.81 $25.81 $23.43 0
2018-04-23 $25.81 $25.81 $25.81 $25.81 $23.43 200
2018-04-20 $25.68 $25.68 $25.67 $25.67 $23.30 298
2018-04-19 $25.51 $25.51 $25.51 $25.51 $23.15 0
2018-04-18 $25.51 $25.51 $25.51 $25.51 $23.15 0
2018-04-17 $25.49 $25.51 $25.49 $25.51 $23.15 200
2018-04-16 $25.34 $25.34 $25.34 $25.34 $23.00 0
2018-04-13 $25.34 $25.34 $25.34 $25.34 $23.00 0
2018-04-12 $25.34 $25.34 $25.34 $25.34 $23.00 0
2018-04-11 $25.34 $25.34 $25.34 $25.34 $23.00 2,000
2018-04-10 $25.43 $25.43 $25.43 $25.43 $23.08 210
2018-04-09 $25.10 $25.10 $25.10 $25.10 $22.78 12
2018-04-06 $25.10 $25.10 $25.10 $25.10 $22.78 100
2018-04-05 $25.08 $25.08 $25.08 $25.08 $22.76 0
2018-04-04 $25.08 $25.08 $25.08 $25.08 $22.76 27
2018-04-03 $25.08 $25.08 $25.08 $25.08 $22.76 100
2018-04-02 $24.68 $24.68 $24.64 $24.65 $22.37 1,548
2018-03-29 $24.85 $24.85 $24.85 $24.85 $22.55 15
2018-03-28 $24.85 $24.85 $24.85 $24.85 $22.55 0
2018-03-27 $24.85 $24.85 $24.85 $24.85 $22.55 400
2018-03-26 $24.28 $24.28 $24.12 $24.18 $21.95 799
2018-03-23 $24.35 $24.35 $24.35 $24.35 $22.10 420
2018-03-22 $25.13 $25.13 $25.13 $25.13 $22.81 0
2018-03-21 $25.13 $25.13 $25.13 $25.13 $22.81 0
2018-03-20 $25.13 $25.13 $25.13 $25.13 $22.81 0
2018-03-19 $25.13 $25.13 $25.13 $25.13 $22.81 0
2018-03-16 $25.07 $25.13 $25.07 $25.13 $22.81 280
2018-03-15 $25.35 $25.35 $25.35 $25.35 $23.01 100
2018-03-14 $25.50 $25.50 $25.50 $25.50 $23.15 0
2018-03-13 $25.50 $25.50 $25.50 $25.50 $23.15 200
2018-03-12 $25.05 $25.05 $25.05 $25.05 $22.74 30
2018-03-09 $25.05 $25.05 $25.05 $25.05 $22.74 0
2018-03-08 $25.05 $25.05 $25.05 $25.05 $22.74 100
2018-03-07 $25.08 $25.08 $24.89 $24.99 $22.68 856
2018-03-06 $25.08 $25.09 $25.08 $25.09 $22.78 855
2018-03-05 $24.59 $24.59 $24.59 $24.59 $22.32 0
2018-03-02 $24.55 $24.59 $24.51 $24.59 $22.32 2,034
2018-03-01 $25.57 $25.57 $25.57 $25.57 $23.21 57
2018-02-28 $25.56 $25.57 $25.55 $25.57 $23.21 2,135
2018-02-27 $26.01 $26.01 $26.01 $26.01 $23.61 0
2018-02-26 $26.00 $26.01 $26.00 $26.01 $23.61 644
2018-02-23 $25.55 $25.57 $25.55 $25.57 $23.21 1,300
2018-02-22 $25.49 $25.49 $25.49 $25.49 $23.14 54
2018-02-21 $25.49 $25.49 $25.49 $25.49 $23.14 0
2018-02-20 $25.49 $25.49 $25.49 $25.49 $23.14 105
2018-02-16 $25.44 $25.54 $25.44 $25.49 $23.14 754
2018-02-15 $25.01 $25.01 $25.01 $25.01 $22.70 50
2018-02-14 $25.01 $25.01 $25.01 $25.01 $22.70 0
2018-02-13 $24.96 $25.01 $24.96 $25.01 $22.70 842
2018-02-12 $25.26 $25.60 $25.23 $25.60 $23.24 2,978
2018-02-09 $25.29 $25.29 $24.84 $25.12 $22.80 1,331
2018-02-08 $25.98 $25.98 $25.98 $25.98 $23.58 0
2018-02-07 $25.98 $25.98 $25.98 $25.98 $23.58 1
2018-02-06 $25.45 $25.99 $25.45 $25.98 $23.58 7,972
2018-02-05 $26.21 $26.35 $26.01 $26.01 $23.61 4,866
2018-02-02 $27.00 $27.00 $27.00 $27.00 $24.51 259
2018-02-01 $27.00 $27.00 $27.00 $27.00 $24.51 1,100
2018-01-31 $26.80 $26.83 $26.80 $26.83 $24.35 836
2018-01-30 $26.91 $26.91 $26.91 $26.91 $24.42 502
2018-01-29 $27.24 $27.30 $27.24 $27.30 $24.78 200,600
2018-01-26 $27.39 $27.42 $27.37 $27.42 $24.88 592
2018-01-25 $27.32 $27.39 $27.26 $27.39 $24.86 5,020
2018-01-24 $27.43 $27.43 $27.43 $27.43 $24.90 375
2018-01-23 $27.72 $27.74 $27.70 $27.72 $25.16 1,232
2018-01-22 $27.68 $27.68 $27.68 $27.68 $25.13 4,000
2018-01-19 $27.47 $27.47 $27.47 $27.47 $24.93 132
2018-01-18 $27.38 $27.48 $27.37 $27.48 $24.94 600
2018-01-17 $27.66 $27.66 $27.66 $27.66 $25.11 2,217
2018-01-16 $27.49 $27.49 $27.48 $27.48 $24.94 1,256
2018-01-12 $27.44 $27.45 $27.44 $27.45 $24.92 500
2018-01-11 $27.33 $27.34 $27.29 $27.30 $24.78 567
2018-01-10 $27.33 $27.33 $27.26 $27.26 $24.74 607
2018-01-09 $27.38 $27.38 $27.36 $27.36 $24.83 200
2018-01-08 $27.48 $27.48 $27.47 $27.47 $24.93 500
2018-01-05 $27.10 $27.10 $27.10 $27.10 $24.60 0
2018-01-04 $27.10 $27.10 $27.10 $27.10 $24.60 400
2018-01-03 $26.52 $26.75 $26.52 $26.75 $24.28 750
2018-01-02 $26.26 $26.26 $26.26 $26.26 $23.84 400
2017-12-29 $26.28 $26.28 $26.28 $26.28 $23.86 0
2017-12-28 $26.28 $26.28 $26.28 $26.28 $23.86 1,000
2017-12-27 $26.40 $26.44 $26.40 $26.44 $23.99 628
2017-12-26 $26.40 $26.43 $26.40 $26.40 $23.96 2,349
2017-12-22 $26.41 $26.44 $26.41 $26.44 $24.00 450
2017-12-21 $26.35 $26.35 $26.35 $26.35 $23.92 0
2017-12-20 $26.35 $26.35 $26.35 $26.35 $23.92 400
2017-12-19 $26.39 $26.39 $26.39 $26.39 $23.93 0
2017-12-18 $26.32 $26.39 $26.32 $26.39 $23.93 950
2017-12-15 $26.09 $26.09 $26.09 $26.09 $23.66 394
2017-12-14 $26.11 $26.11 $26.09 $26.09 $23.66 826
2017-12-13 $26.12 $26.22 $26.12 $26.18 $23.74 1,878
2017-12-12 $26.32 $26.32 $26.32 $26.32 $23.87 150
2017-12-11 $26.14 $26.21 $26.14 $26.16 $23.72 1,093,800
2017-12-08 $26.13 $26.13 $26.11 $26.11 $23.67 712
2017-12-07 $25.72 $25.90 $25.71 $25.86 $23.45 202,803
2017-12-06 $26.01 $26.01 $26.01 $26.01 $23.59 0
2017-12-05 $26.01 $26.01 $26.01 $26.01 $23.59 0
2017-12-04 $26.01 $26.01 $26.01 $26.01 $23.59 0
2017-12-01 $26.01 $26.01 $26.01 $26.01 $23.59 0
2017-11-30 $26.05 $26.05 $25.93 $26.01 $23.59 1,727
2017-11-29 $25.97 $25.97 $25.86 $25.86 $23.45 502
2017-11-28 $25.64 $25.64 $25.64 $25.64 $23.25 0
2017-11-27 $25.64 $25.64 $25.64 $25.64 $23.25 0
2017-11-24 $25.64 $25.64 $25.64 $25.64 $23.25 71
2017-11-22 $25.64 $25.64 $25.64 $25.64 $23.25 500
2017-11-21 $25.83 $25.83 $25.83 $25.83 $23.42 263
2017-11-20 $25.54 $25.54 $25.54 $25.54 $23.16 351
2017-11-17 $25.49 $25.50 $25.36 $25.36 $23.00 604
2017-11-16 $25.57 $25.72 $25.57 $25.72 $23.32 400
2017-11-15 $25.23 $25.30 $25.23 $25.23 $22.88 3,068
2017-11-14 $25.69 $25.71 $25.67 $25.71 $23.31 300,959
2017-11-13 $25.77 $25.78 $25.77 $25.77 $23.37 7,873
2017-11-10 $25.84 $25.88 $25.84 $25.88 $23.47 631
2017-11-09 $25.99 $26.01 $25.95 $25.95 $23.53 1,512
2017-11-08 $26.36 $26.39 $26.35 $26.39 $23.93 3,600
2017-11-07 $26.20 $26.20 $26.18 $26.19 $23.75 1,300
2017-11-06 $25.98 $25.98 $25.95 $25.98 $23.56 711

Franklin FTSE Japan Hedged ETF (FLJH) News Headlines

Recent Franklin FTSE Japan Hedged ETF (FLJH) News
Similar Companies to Franklin FTSE Japan Hedged ETF (FLJH) 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.