Franklin FTSE South Korea ETF (FLKR) Exchange: NYSE ARCA

Data as of Jan. 27, 2022

$25.78 ($-0.63) -2.37%

Franklin FTSE South Korea ETF - Daily Information
Click for more stock information on Franklin FTSE South Korea ETF.
Daily Information Data
Date Jan. 27, 2022
Open $25.90
Previous Close $25.78
High $25.90
Low $25.17
Adjusted Open $25.90
Previous Adjusted Close $25.78
Adjusted High $25.90
Adjusted Low $25.17
Historical Stock Data for Franklin FTSE South Korea ETF (FLKR)
Date Open High Low Close Adj.Close Volume
2022-01-24 $25.90 $25.90 $25.17 $25.78 $25.78 49,673
2022-01-21 $26.68 $26.68 $26.40 $26.41 $26.41 6,754
2022-01-20 $27.07 $27.18 $26.69 $26.69 $26.69 3,753
2022-01-19 $26.97 $26.97 $26.84 $26.84 $26.84 5,070
2022-01-18 $26.86 $26.86 $26.49 $26.50 $26.50 136,237
2022-01-14 $27.45 $27.51 $27.35 $27.45 $27.45 8,224
2022-01-13 $28.23 $28.23 $27.87 $27.87 $27.87 6,223
2022-01-12 $28.12 $28.31 $28.12 $28.31 $28.31 14,143
2022-01-11 $27.56 $27.83 $27.46 $27.77 $27.77 6,292
2022-01-10 $27.18 $27.19 $26.99 $27.13 $27.13 28,606
2022-01-07 $27.36 $27.61 $27.31 $27.61 $27.61 1,885
2022-01-06 $27.18 $27.19 $26.99 $26.99 $26.99 54,080
2022-01-05 $27.51 $27.53 $27.25 $27.25 $27.25 13,358
2022-01-04 $27.72 $27.81 $27.72 $27.73 $27.73 8,939
2022-01-03 $27.97 $27.97 $27.68 $27.80 $27.80 10,218
2021-12-31 $27.75 $27.96 $27.73 $27.73 $27.73 18,126
2021-12-30 $27.89 $27.93 $27.87 $27.87 $27.87 8,029
2021-12-29 $28.02 $28.12 $28.02 $28.11 $28.11 3,939
2021-12-28 $28.24 $28.24 $28.07 $28.07 $28.07 5,984
2021-12-27 $27.98 $28.09 $27.96 $28.09 $28.09 17,237
2021-12-23 $27.88 $28.02 $27.87 $28.02 $28.02 10,475
2021-12-22 $27.50 $27.90 $27.50 $27.90 $27.90 10,279
2021-12-21 $27.60 $27.75 $27.57 $27.73 $27.73 23,999
2021-12-20 $27.66 $27.66 $27.43 $27.51 $27.51 12,117
2021-12-17 $28.01 $28.19 $28.01 $28.07 $28.07 5,970
2021-12-16 $28.13 $28.13 $27.95 $27.98 $27.98 20,261
2021-12-15 $27.83 $28.13 $27.74 $28.13 $28.13 1,723
2021-12-14 $27.92 $27.92 $27.66 $27.80 $27.80 16,051
2021-12-13 $28.08 $28.08 $27.88 $27.97 $27.97 20,842
2021-12-10 $28.75 $28.76 $28.68 $28.68 $28.27 3,384
2021-12-09 $28.55 $28.79 $28.24 $28.72 $28.31 5,903
2021-12-08 $28.79 $28.89 $28.79 $28.86 $28.45 1,962
2021-12-07 $28.62 $28.83 $28.62 $28.76 $28.35 3,438
2021-12-06 $28.28 $28.35 $28.21 $28.35 $27.95 9,739
2021-12-03 $28.14 $28.14 $27.93 $27.97 $27.57 4,366
2021-12-02 $28.01 $28.27 $28.01 $28.08 $27.68 3,930
2021-12-01 $27.70 $28.02 $27.49 $27.49 $27.10 8,866
2021-11-30 $26.87 $27.04 $26.74 $26.88 $26.50 33,599
2021-11-29 $27.21 $27.33 $27.10 $27.29 $26.90 16,989
2021-11-26 $27.28 $27.28 $26.85 $26.96 $26.57 22,027
2021-11-24 $28.10 $28.18 $27.98 $28.11 $27.71 4,674
2021-11-23 $28.23 $28.28 $28.18 $28.21 $27.81 3,088
2021-11-22 $28.48 $28.70 $28.48 $28.51 $28.10 18,131
2021-11-19 $27.93 $28.00 $27.92 $27.93 $27.54 2,853
2021-11-18 $27.93 $27.93 $27.73 $27.90 $27.50 11,281
2021-11-17 $28.11 $28.11 $27.95 $28.02 $27.62 14,387
2021-11-16 $28.44 $28.46 $28.35 $28.39 $27.99 4,281
2021-11-15 $28.70 $28.70 $28.42 $28.42 $28.01 6,203
2021-11-12 $28.27 $28.44 $28.27 $28.42 $28.01 5,865
2021-11-11 $28.02 $28.12 $27.98 $28.03 $27.63 6,808
2021-11-10 $28.07 $28.07 $27.72 $27.74 $27.35 5,709
2021-11-09 $28.45 $28.47 $28.22 $28.25 $27.85 4,467
2021-11-08 $28.32 $28.38 $28.25 $28.29 $27.89 243,256
2021-11-05 $28.40 $28.42 $28.33 $28.40 $28.00 13,135
2021-11-04 $28.41 $28.41 $28.29 $28.39 $27.98 19,040
2021-11-03 $28.26 $28.37 $28.11 $28.37 $27.97 15,944
2021-11-02 $28.79 $28.84 $28.71 $28.72 $28.31 2,912
2021-11-01 $28.40 $28.48 $28.38 $28.48 $28.07 17,963
2021-10-29 $28.35 $28.37 $28.17 $28.35 $27.94 9,719
2021-10-28 $28.89 $29.00 $28.83 $28.92 $28.51 2,239
2021-10-27 $29.02 $29.06 $28.88 $28.90 $28.49 6,602
2021-10-26 $29.33 $29.44 $29.29 $29.29 $28.87 25,527
2021-10-25 $28.96 $29.05 $28.95 $29.02 $28.60 3,358
2021-10-22 $28.68 $28.78 $28.57 $28.60 $28.19 6,224
2021-10-21 $28.59 $28.63 $28.52 $28.56 $28.16 7,961
2021-10-20 $28.79 $28.81 $28.73 $28.77 $28.36 39,196
2021-10-19 $28.62 $28.85 $28.62 $28.83 $28.42 6,233
2021-10-18 $28.24 $28.40 $28.24 $28.35 $27.95 12,881
2021-10-15 $28.49 $28.63 $28.49 $28.58 $28.18 13,482
2021-10-14 $28.14 $28.30 $28.12 $28.30 $27.89 2,554
2021-10-13 $27.66 $27.83 $27.62 $27.83 $27.43 2,129
2021-10-12 $27.31 $27.33 $27.13 $27.16 $26.77 37,834
2021-10-11 $27.72 $27.85 $27.65 $27.66 $27.27 25,217
2021-10-08 $27.80 $27.80 $27.53 $27.67 $27.28 15,076
2021-10-07 $27.78 $27.94 $27.78 $27.86 $27.47 7,463
2021-10-06 $27.23 $27.40 $27.10 $27.40 $27.01 14,151
2021-10-05 $27.91 $28.12 $27.79 $28.05 $27.65 12,537
2021-10-04 $28.54 $28.54 $28.16 $28.20 $27.80 14,063
2021-10-01 $28.58 $28.74 $28.58 $28.71 $28.30 2,474
2021-09-30 $28.81 $29.02 $28.78 $28.78 $28.37 304,439
2021-09-29 $28.62 $28.70 $28.46 $28.46 $28.05 12,285
2021-09-28 $28.92 $28.94 $28.62 $28.67 $28.26 58,697
2021-09-27 $29.42 $29.50 $29.42 $29.48 $29.06 4,528
2021-09-24 $29.43 $29.43 $29.30 $29.32 $28.90 5,614
2021-09-23 $29.66 $29.86 $29.65 $29.65 $29.23 125,749
2021-09-22 $29.13 $29.25 $28.65 $29.07 $28.65 26,460
2021-09-21 $28.98 $28.98 $28.84 $28.89 $28.48 3,338
2021-09-20 $28.94 $29.01 $28.62 $28.75 $28.34 16,425
2021-09-17 $29.67 $29.67 $29.53 $29.53 $29.11 6,200
2021-09-16 $29.68 $29.73 $29.63 $29.72 $29.30 6,977
2021-09-15 $30.11 $30.30 $30.09 $30.27 $29.83 7,642
2021-09-14 $30.14 $30.14 $29.98 $30.00 $29.57 3,541
2021-09-13 $29.94 $29.94 $29.84 $29.92 $29.49 7,544
2021-09-10 $30.05 $30.05 $29.69 $29.69 $29.27 5,620
2021-09-09 $29.86 $29.87 $29.77 $29.80 $29.38 5,172
2021-09-08 $30.36 $30.36 $30.16 $30.23 $29.80 4,793
2021-09-07 $30.69 $30.84 $30.69 $30.80 $30.36 5,781
2021-09-03 $31.08 $31.25 $31.08 $31.19 $30.75 5,644
2021-09-02 $30.92 $30.93 $30.77 $30.81 $30.37 6,577
2021-09-01 $31.01 $31.23 $31.01 $31.20 $30.76 5,607
2021-08-31 $30.92 $30.92 $30.84 $30.89 $30.45 2,620
2021-08-30 $30.28 $30.41 $30.28 $30.29 $29.86 5,009
2021-08-27 $30.09 $30.53 $30.09 $30.51 $30.08 5,769
2021-08-26 $30.10 $30.12 $30.01 $30.05 $29.62 4,608
2021-08-25 $30.38 $30.49 $30.32 $30.43 $30.00 4,347
2021-08-24 $30.27 $30.49 $30.27 $30.41 $29.98 14,379
2021-08-23 $29.70 $29.93 $29.69 $29.89 $29.46 33,025
2021-08-20 $29.04 $29.43 $29.04 $29.43 $29.01 17,395
2021-08-19 $29.38 $29.70 $29.29 $29.57 $29.15 20,698
2021-08-18 $30.31 $30.40 $30.12 $30.12 $29.69 10,087
2021-08-17 $30.02 $30.07 $29.91 $29.97 $29.54 30,220
2021-08-16 $30.53 $30.68 $30.44 $30.66 $30.22 21,066
2021-08-13 $30.79 $30.82 $30.69 $30.79 $30.35 18,063
2021-08-12 $31.11 $31.11 $31.01 $31.10 $30.66 12,083
2021-08-11 $31.58 $31.58 $31.40 $31.45 $31.00 34,648
2021-08-10 $31.77 $31.91 $31.68 $31.72 $31.27 13,250
2021-08-09 $32.14 $32.30 $32.14 $32.23 $31.77 9,257
2021-08-06 $32.27 $32.29 $32.19 $32.21 $31.75 6,480
2021-08-05 $32.56 $32.57 $32.50 $32.55 $32.08 2,791
2021-08-04 $32.51 $32.62 $32.37 $32.48 $32.02 5,356
2021-08-03 $31.84 $32.08 $31.73 $32.05 $31.59 16,325
2021-08-02 $31.68 $31.75 $31.58 $31.58 $31.13 4,653
2021-07-30 $31.64 $31.72 $31.58 $31.63 $31.18 7,149
2021-07-29 $32.23 $32.37 $32.16 $32.31 $31.85 11,843
2021-07-28 $31.94 $32.07 $31.65 $32.07 $31.62 10,999
2021-07-27 $31.88 $31.88 $31.61 $31.78 $31.32 5,650
2021-07-26 $31.72 $32.08 $31.72 $32.08 $31.62 12,971
2021-07-23 $32.07 $32.25 $31.95 $32.16 $31.71 76,223
2021-07-22 $32.10 $32.13 $32.05 $32.06 $31.60 5,582
2021-07-21 $31.69 $31.92 $31.68 $31.90 $31.45 5,121
2021-07-20 $31.75 $32.14 $31.75 $32.07 $31.61 12,765
2021-07-19 $31.81 $31.81 $31.48 $31.53 $31.08 40,997
2021-07-16 $32.71 $32.71 $32.40 $32.40 $31.94 2,988
2021-07-15 $32.68 $32.82 $32.64 $32.65 $32.18 8,099
2021-07-14 $32.57 $32.61 $32.41 $32.59 $32.13 4,371
2021-07-13 $32.44 $32.58 $32.34 $32.36 $31.89 22,506
2021-07-12 $32.30 $32.50 $32.30 $32.44 $31.98 2,456
2021-07-09 $31.91 $32.25 $31.89 $32.20 $31.75 5,822
2021-07-08 $32.07 $32.07 $31.91 $31.91 $31.46 10,452
2021-07-07 $32.97 $32.97 $32.66 $32.77 $32.30 3,796
2021-07-06 $33.21 $33.25 $32.91 $33.00 $32.53 9,066
2021-07-02 $33.25 $33.29 $33.02 $33.29 $32.82 4,219
2021-07-01 $33.07 $33.07 $32.91 $33.04 $32.57 28,930
2021-06-30 $33.23 $33.30 $33.19 $33.30 $32.82 8,085
2021-06-29 $33.15 $33.22 $32.93 $33.20 $32.73 28,830
2021-06-28 $33.36 $33.40 $33.30 $33.35 $32.88 7,094
2021-06-25 $33.58 $33.60 $33.47 $33.54 $33.06 77,371
2021-06-24 $33.28 $33.43 $33.28 $33.39 $32.91 30,589
2021-06-23 $33.12 $33.13 $33.01 $33.01 $32.54 10,550
2021-06-22 $32.70 $32.90 $32.69 $32.90 $32.43 4,737
2021-06-21 $32.59 $32.88 $32.59 $32.83 $32.37 4,437
2021-06-18 $32.71 $32.71 $32.53 $32.54 $32.08 27,833
2021-06-17 $32.86 $32.91 $32.70 $32.73 $32.26 11,576
2021-06-16 $33.34 $33.45 $32.66 $32.78 $32.31 7,548
2021-06-15 $33.17 $33.17 $33.07 $33.12 $32.65 2,992
2021-06-14 $33.25 $33.25 $33.15 $33.17 $32.70 5,055
2021-06-11 $33.13 $33.13 $33.01 $33.08 $32.61 19,785
2021-06-10 $32.82 $33.10 $32.82 $33.04 $32.57 14,668
2021-06-09 $33.02 $33.02 $32.84 $32.85 $32.20 4,751
2021-06-08 $33.31 $33.31 $33.17 $33.24 $32.58 12,428
2021-06-07 $33.46 $33.49 $33.29 $33.42 $32.76 4,877
2021-06-04 $33.44 $33.59 $33.39 $33.52 $32.86 7,521
2021-06-03 $33.10 $33.19 $33.07 $33.12 $32.47 6,920
2021-06-02 $33.02 $33.29 $33.02 $33.19 $32.54 6,700
2021-06-01 $33.42 $33.42 $33.30 $33.42 $32.76 8,429
2021-05-28 $32.69 $32.91 $32.69 $32.88 $32.23 4,930
2021-05-27 $32.51 $32.51 $32.33 $32.33 $31.69 8,011
2021-05-26 $32.53 $32.68 $32.51 $32.67 $32.02 3,128
2021-05-25 $32.51 $32.60 $32.49 $32.54 $31.90 10,085
2021-05-24 $32.09 $32.30 $32.06 $32.23 $31.59 7,896
2021-05-21 $32.27 $32.27 $31.91 $31.91 $31.28 5,250
2021-05-20 $32.07 $32.33 $32.07 $32.31 $31.67 3,204
2021-05-19 $31.80 $32.23 $31.75 $32.06 $31.43 7,024
2021-05-18 $32.08 $32.29 $32.08 $32.21 $31.57 9,092
2021-05-17 $31.59 $31.75 $31.46 $31.65 $31.03 12,072
2021-05-14 $32.05 $32.31 $32.05 $32.31 $31.67 12,234
2021-05-13 $31.54 $31.82 $31.54 $31.82 $31.19 8,730
2021-05-12 $31.95 $31.99 $31.31 $31.42 $30.80 127,676
2021-05-11 $32.56 $32.94 $32.54 $32.82 $32.17 19,917
2021-05-10 $33.83 $33.83 $33.23 $33.23 $32.58 5,256
2021-05-07 $32.93 $33.40 $32.93 $33.25 $32.59 6,723
2021-05-06 $32.47 $32.74 $32.47 $32.73 $32.08 5,071
2021-05-05 $32.12 $32.20 $32.10 $32.10 $31.47 4,571
2021-05-04 $32.08 $32.17 $31.99 $32.10 $31.47 5,681
2021-05-03 $32.05 $32.23 $32.00 $32.10 $31.47 9,554
2021-04-30 $32.60 $32.60 $32.22 $32.23 $31.59 8,854
2021-04-29 $33.11 $33.11 $32.83 $32.99 $32.34 6,269
2021-04-28 $32.93 $33.21 $32.87 $33.09 $32.44 6,315
2021-04-27 $33.36 $33.36 $33.16 $33.16 $32.51 3,337
2021-04-26 $33.26 $33.36 $33.26 $33.29 $32.63 10,565
2021-04-23 $33.01 $33.10 $32.94 $33.02 $32.37 15,594
2021-04-22 $32.94 $32.94 $32.59 $32.66 $32.02 11,485
2021-04-21 $32.72 $33.05 $32.69 $33.03 $32.38 10,190
2021-04-20 $33.44 $33.49 $33.21 $33.28 $32.62 8,612
2021-04-19 $33.37 $33.41 $33.23 $33.31 $32.65 8,396
2021-04-16 $33.47 $33.47 $33.30 $33.40 $32.74 17,485
2021-04-15 $33.49 $33.51 $33.34 $33.46 $32.80 13,186
2021-04-14 $33.21 $33.34 $33.21 $33.23 $32.57 26,833
2021-04-13 $32.88 $33.02 $32.80 $32.97 $32.32 22,038
2021-04-12 $32.45 $32.50 $32.33 $32.40 $31.76 15,424
2021-04-09 $32.49 $32.60 $32.44 $32.60 $31.96 15,657
2021-04-08 $32.66 $32.86 $32.66 $32.70 $32.06 110,465
2021-04-07 $32.61 $32.69 $32.47 $32.47 $31.83 12,907
2021-04-06 $32.56 $32.75 $32.56 $32.68 $32.04 3,028
2021-04-05 $32.50 $32.72 $32.37 $32.60 $31.96 21,182
2021-04-01 $32.12 $32.27 $32.12 $32.19 $31.55 37,712
2021-03-31 $31.66 $32.01 $31.66 $31.84 $31.21 32,907
2021-03-30 $31.53 $31.65 $31.47 $31.56 $30.94 11,047
2021-03-29 $31.45 $31.54 $31.30 $31.38 $30.76 4,443
2021-03-26 $31.35 $31.68 $31.34 $31.68 $31.05 11,955
2021-03-25 $30.68 $31.10 $30.68 $31.03 $30.42 12,578
2021-03-24 $30.99 $31.01 $30.62 $30.62 $30.02 10,983
2021-03-23 $31.08 $31.09 $30.81 $30.83 $30.22 37,116
2021-03-22 $31.49 $31.77 $31.43 $31.73 $31.10 7,087
2021-03-19 $31.35 $31.71 $31.25 $31.64 $31.01 8,806
2021-03-18 $31.73 $31.73 $31.28 $31.28 $30.67 10,223
2021-03-17 $31.41 $32.03 $31.30 $31.83 $31.20 6,814
2021-03-16 $31.86 $31.97 $31.56 $31.88 $31.25 23,650
2021-03-15 $31.53 $31.76 $31.44 $31.73 $31.10 12,058
2021-03-12 $31.34 $31.42 $31.14 $31.23 $30.61 5,520
2021-03-11 $31.50 $31.60 $31.40 $31.44 $30.82 24,180
2021-03-10 $30.75 $30.75 $30.40 $30.62 $30.02 23,086
2021-03-09 $30.80 $31.26 $30.80 $31.03 $30.41 40,854
2021-03-08 $30.85 $30.90 $30.60 $30.73 $30.12 16,809
2021-03-05 $31.38 $31.61 $31.09 $31.61 $30.99 8,535
2021-03-04 $31.71 $31.88 $31.00 $31.00 $30.39 24,244
2021-03-03 $31.95 $31.96 $31.56 $31.68 $31.06 12,147
2021-03-02 $31.77 $31.86 $31.55 $31.67 $31.05 91,833
2021-03-01 $31.73 $32.21 $31.72 $32.00 $31.37 28,232
2021-02-26 $31.32 $31.47 $30.88 $31.32 $30.70 40,601
2021-02-25 $32.50 $32.59 $31.46 $31.53 $30.91 18,759
2021-02-24 $31.65 $31.94 $31.42 $31.94 $31.31 20,740
2021-02-23 $32.00 $32.28 $31.75 $32.17 $31.54 17,005
2021-02-22 $32.15 $32.49 $32.00 $32.15 $31.52 36,258
2021-02-19 $32.77 $33.22 $32.77 $32.99 $32.34 18,566
2021-02-18 $32.50 $32.64 $32.23 $32.63 $31.99 46,403
2021-02-17 $32.88 $33.05 $32.85 $33.04 $32.39 41,197
2021-02-16 $33.43 $33.43 $33.18 $33.20 $32.55 42,543
2021-02-12 $33.12 $33.42 $33.12 $33.40 $32.74 14,960
2021-02-11 $33.21 $33.39 $33.21 $33.35 $32.69 44,972
2021-02-10 $33.03 $33.14 $32.93 $32.93 $32.28 11,864
2021-02-09 $32.42 $32.74 $32.40 $32.61 $31.97 14,263
2021-02-08 $32.31 $32.58 $32.31 $32.52 $31.88 26,117
2021-02-05 $32.99 $33.00 $32.62 $32.99 $32.34 16,646
2021-02-04 $32.44 $32.62 $32.18 $32.62 $31.98 114,269
2021-02-03 $32.90 $33.08 $32.76 $32.93 $32.28 290,686
2021-02-02 $32.69 $32.81 $32.65 $32.74 $32.09 139,922
2021-02-01 $32.02 $32.52 $31.94 $32.42 $31.78 21,446
2021-01-29 $31.60 $31.60 $31.13 $31.26 $30.64 40,308
2021-01-28 $32.22 $32.88 $32.22 $32.61 $31.97 30,103
2021-01-27 $32.71 $32.71 $32.23 $32.29 $31.65 58,035
2021-01-26 $33.48 $33.48 $33.36 $33.44 $32.78 27,974
2021-01-25 $33.97 $34.00 $33.58 $33.85 $33.18 20,080
2021-01-22 $33.11 $33.35 $33.11 $33.34 $32.69 51,619
2021-01-21 $33.70 $34.00 $33.62 $33.96 $33.29 25,356
2021-01-20 $33.00 $33.25 $32.98 $33.23 $32.57 14,860
2021-01-19 $33.03 $33.09 $32.75 $32.77 $32.12 28,502
2021-01-15 $32.67 $32.79 $32.46 $32.62 $31.98 25,035
2021-01-14 $33.67 $33.99 $33.62 $33.74 $33.07 56,846
2021-01-13 $33.50 $33.53 $33.40 $33.48 $32.81 11,402
2021-01-12 $33.40 $33.56 $33.09 $33.45 $32.79 34,079
2021-01-11 $33.51 $33.84 $33.50 $33.78 $33.11 43,683
2021-01-08 $33.79 $34.10 $33.53 $34.10 $33.43 55,372
2021-01-07 $32.30 $32.60 $32.30 $32.60 $31.96 24,863
2021-01-06 $31.75 $32.24 $31.66 $32.10 $31.47 23,733
2021-01-05 $31.84 $32.14 $31.84 $32.05 $31.42 21,884
2021-01-04 $31.80 $31.80 $31.22 $31.38 $30.76 32,836
2020-12-31 $30.78 $30.78 $30.42 $30.59 $29.99 22,870
2020-12-30 $30.54 $30.72 $30.54 $30.65 $30.05 22,592
2020-12-29 $30.01 $30.14 $29.76 $30.14 $29.55 26,481
2020-12-28 $29.44 $29.57 $29.43 $29.53 $28.94 28,824
2020-12-24 $29.11 $29.26 $29.11 $29.17 $28.59 19,975
2020-12-23 $28.69 $28.91 $28.69 $28.89 $28.32 26,029
2020-12-22 $28.44 $28.44 $28.25 $28.29 $27.73 25,746
2020-12-21 $28.48 $28.77 $28.38 $28.65 $28.09 61,579
2020-12-18 $29.02 $29.05 $28.83 $28.91 $28.34 64,034
2020-12-17 $29.13 $29.14 $29.04 $29.06 $28.49 17,296
2020-12-16 $29.22 $29.28 $29.12 $29.14 $28.56 69,005
2020-12-15 $29.11 $29.35 $29.01 $29.33 $28.75 12,092
2020-12-14 $29.23 $29.23 $28.91 $28.93 $28.35 21,145
2020-12-11 $29.55 $29.56 $29.41 $29.46 $28.57 16,192
2020-12-10 $29.20 $29.59 $29.20 $29.59 $28.70 9,544
2020-12-09 $29.65 $29.65 $29.09 $29.23 $28.36 25,722
2020-12-08 $28.94 $28.98 $28.73 $28.94 $28.08 26,245
2020-12-07 $29.62 $29.72 $29.52 $29.56 $28.68 32,854
2020-12-04 $29.24 $29.53 $29.24 $29.52 $28.63 30,615
2020-12-03 $28.71 $28.87 $28.71 $28.72 $27.86 18,168
2020-12-02 $28.18 $28.24 $28.04 $28.22 $27.38 17,438
2020-12-01 $27.50 $27.75 $27.50 $27.68 $26.85 8,834
2020-11-30 $27.26 $27.33 $27.15 $27.22 $26.41 11,010
2020-11-27 $27.47 $27.66 $27.47 $27.65 $26.82 9,650
2020-11-25 $27.19 $27.26 $27.11 $27.23 $26.42 9,948
2020-11-24 $27.11 $27.39 $27.00 $27.39 $26.57 8,739
2020-11-23 $26.96 $26.96 $26.73 $26.93 $26.12 23,218
2020-11-20 $26.35 $26.45 $26.35 $26.42 $25.63 3,312
2020-11-19 $26.21 $26.44 $26.21 $26.43 $25.63 6,917
2020-11-18 $26.68 $26.68 $26.51 $26.51 $25.72 11,196
2020-11-17 $26.40 $26.57 $26.40 $26.51 $25.71 4,499
2020-11-16 $26.39 $26.59 $26.35 $26.44 $25.65 11,534
2020-11-13 $25.93 $26.08 $25.93 $26.07 $25.29 6,051
2020-11-12 $25.65 $25.71 $25.48 $25.48 $24.72 3,781
2020-11-11 $26.00 $26.00 $25.63 $25.70 $24.94 8,267
2020-11-10 $25.41 $25.47 $25.24 $25.38 $24.62 4,244
2020-11-09 $25.75 $25.75 $25.25 $25.25 $24.49 12,645
2020-11-06 $24.96 $25.01 $24.96 $24.98 $24.23 5,197
2020-11-05 $24.75 $25.00 $24.75 $24.96 $24.21 4,469
2020-11-04 $24.01 $24.50 $24.01 $24.31 $23.59 10,735
2020-11-03 $23.91 $23.95 $23.91 $23.94 $23.22 8,724
2020-11-02 $23.35 $23.42 $23.33 $23.39 $22.69 6,454
2020-10-30 $23.27 $23.27 $22.91 $22.99 $22.30 10,183
2020-10-29 $23.53 $23.63 $23.49 $23.61 $22.90 4,861
2020-10-28 $23.58 $23.58 $23.43 $23.46 $22.75 11,225
2020-10-27 $23.74 $23.78 $23.71 $23.73 $23.02 2,122
2020-10-26 $23.83 $23.84 $23.63 $23.73 $23.02 7,898
2020-10-23 $24.06 $24.17 $24.00 $24.10 $23.38 3,003
2020-10-22 $23.94 $23.94 $23.75 $23.84 $23.13 4,897
2020-10-21 $23.90 $24.03 $23.90 $23.90 $23.19 4,292
2020-10-20 $23.77 $23.93 $23.77 $23.78 $23.07 3,390
2020-10-19 $23.62 $23.63 $23.49 $23.51 $22.80 4,236
2020-10-16 $23.64 $23.66 $23.56 $23.59 $22.89 3,173
2020-10-15 $23.39 $23.55 $23.19 $23.55 $22.85 5,376
2020-10-14 $23.74 $23.81 $23.63 $23.67 $22.96 3,215
2020-10-13 $23.95 $23.95 $23.82 $23.85 $23.14 2,576
2020-10-12 $24.00 $24.11 $23.96 $24.11 $23.39 3,431
2020-10-09 $24.07 $24.17 $24.03 $24.17 $23.45 5,970
2020-10-08 $23.74 $23.96 $23.74 $23.92 $23.21 8,215
2020-10-07 $23.67 $23.81 $23.67 $23.81 $23.10 4,540
2020-10-06 $23.42 $23.50 $23.31 $23.31 $22.61 6,311
2020-10-05 $23.28 $23.58 $23.28 $23.58 $22.87 5,221
2020-10-02 $22.89 $23.15 $22.89 $23.08 $22.39 1,172
2020-10-01 $23.22 $23.31 $23.16 $23.29 $22.59 3,291
2020-09-30 $23.13 $23.22 $23.12 $23.14 $22.44 1,888
2020-09-29 $22.87 $22.92 $22.76 $22.85 $22.17 6,379
2020-09-28 $22.79 $22.79 $22.68 $22.76 $22.08 4,174
2020-09-25 $22.20 $22.31 $22.07 $22.31 $21.64 1,881
2020-09-24 $22.18 $22.41 $22.10 $22.25 $21.59 3,557
2020-09-23 $22.87 $22.87 $22.49 $22.49 $21.82 14,472
2020-09-22 $23.05 $23.05 $22.66 $22.92 $22.23 12,021
2020-09-21 $23.37 $23.37 $22.98 $23.24 $22.54 31,660
2020-09-18 $23.67 $23.67 $23.39 $23.46 $22.76 13,171
2020-09-17 $23.39 $23.58 $23.39 $23.54 $22.84 4,387
2020-09-16 $23.76 $23.76 $23.62 $23.66 $22.96 4,124
2020-09-15 $23.65 $23.70 $23.64 $23.66 $22.95 7,060
2020-09-14 $23.38 $23.44 $23.34 $23.41 $22.71 5,115
2020-09-11 $22.96 $23.04 $22.90 $22.94 $22.26 3,973
2020-09-10 $23.10 $23.11 $22.69 $22.78 $22.10 5,553
2020-09-09 $22.88 $23.05 $22.88 $22.99 $22.31 2,125
2020-09-08 $22.68 $22.87 $22.63 $22.63 $21.95 7,839
2020-09-04 $22.77 $22.77 $22.43 $22.73 $22.05 5,201
2020-09-03 $22.98 $22.98 $22.52 $22.57 $21.90 6,810
2020-09-02 $22.86 $22.86 $22.75 $22.80 $22.12 3,151
2020-09-01 $22.81 $22.84 $22.75 $22.77 $22.09 4,633
2020-08-31 $22.49 $22.60 $22.40 $22.59 $21.91 10,223
2020-08-28 $22.97 $23.04 $22.97 $23.04 $22.35 51,833
2020-08-27 $22.98 $22.98 $22.77 $22.81 $22.13 3,335
2020-08-26 $23.09 $23.16 $23.09 $23.16 $22.47 2,508
2020-08-25 $22.84 $22.97 $22.84 $22.97 $22.28 4,592
2020-08-24 $22.66 $22.66 $22.54 $22.62 $21.94 3,452
2020-08-21 $22.22 $22.28 $22.16 $22.28 $21.61 5,157
2020-08-20 $21.92 $22.23 $21.81 $22.23 $21.56 6,597
2020-08-19 $23.01 $23.04 $22.84 $22.85 $22.16 1,726
2020-08-18 $23.00 $23.04 $22.79 $22.94 $22.25 9,044
2020-08-17 $23.62 $23.76 $23.56 $23.63 $22.92 6,751
2020-08-14 $23.40 $23.40 $23.29 $23.38 $22.68 3,336
2020-08-13 $23.70 $23.78 $23.62 $23.73 $23.02 7,154
2020-08-12 $23.86 $23.86 $23.75 $23.79 $23.07 18,890
2020-08-11 $23.62 $23.66 $23.44 $23.44 $22.74 4,449
2020-08-10 $23.17 $23.23 $23.05 $23.20 $22.51 4,572
2020-08-07 $22.75 $22.78 $22.69 $22.76 $22.08 1,475
2020-08-06 $22.69 $22.83 $22.67 $22.79 $22.11 4,710
2020-08-05 $22.40 $22.60 $22.40 $22.55 $21.88 2,791
2020-08-04 $21.72 $21.99 $21.72 $21.99 $21.33 1,979
2020-08-03 $21.65 $21.72 $21.65 $21.71 $21.06 1,743
2020-07-31 $21.43 $21.45 $21.21 $21.39 $20.75 5,799
2020-07-30 $21.59 $21.65 $21.45 $21.65 $21.00 1,770
2020-07-29 $21.50 $21.77 $21.50 $21.77 $21.12 904
2020-07-28 $21.39 $21.42 $21.34 $21.34 $20.70 1,394
2020-07-27 $21.19 $21.30 $21.16 $21.30 $20.66 1,331
2020-07-24 $20.89 $20.91 $20.84 $20.91 $20.28 1,597
2020-07-23 $21.02 $21.10 $20.91 $20.93 $20.30 5,954
2020-07-22 $21.24 $21.27 $21.20 $21.21 $20.58 5,484
2020-07-21 $21.37 $21.40 $21.25 $21.29 $20.65 3,597
2020-07-20 $21.00 $21.15 $20.98 $21.15 $20.51 3,811
2020-07-17 $20.96 $21.03 $20.96 $21.03 $20.40 1,202
2020-07-16 $20.83 $20.86 $20.83 $20.86 $20.24 370
2020-07-15 $21.18 $21.18 $21.02 $21.08 $20.45 800
2020-07-14 $20.60 $20.91 $20.60 $20.91 $20.28 4,100
2020-07-13 $20.90 $21.05 $20.70 $20.70 $20.08 4,500
2020-07-10 $20.61 $20.74 $20.60 $20.70 $20.08 5,461
2020-07-09 $20.89 $20.89 $20.65 $20.75 $20.13 1,100
2020-07-08 $20.78 $20.87 $20.75 $20.87 $20.24 1,300
2020-07-07 $20.82 $20.88 $20.80 $20.80 $20.18 3,900
2020-07-06 $21.03 $21.18 $21.02 $21.16 $20.52 1,180
2020-07-02 $20.58 $20.67 $20.55 $20.55 $19.94 1,286
2020-07-01 $20.35 $20.35 $20.27 $20.28 $19.67 1,100
2020-06-30 $20.22 $20.22 $20.04 $20.22 $19.61 460
2020-06-29 $20.01 $20.17 $20.01 $20.17 $19.57 1,531
2020-06-26 $20.40 $20.40 $20.12 $20.20 $19.60 2,927
2020-06-25 $20.22 $20.33 $20.12 $20.33 $19.72 10,272
2020-06-24 $20.55 $20.55 $20.25 $20.26 $19.65 4,706
2020-06-23 $20.38 $20.52 $20.38 $20.40 $19.79 4,114
2020-06-22 $20.00 $20.38 $20.00 $20.28 $19.68 6,643
2020-06-19 $20.29 $20.29 $19.98 $19.99 $19.39 4,420
2020-06-18 $20.23 $20.23 $20.11 $20.14 $19.54 2,966
2020-06-17 $20.27 $20.31 $20.19 $20.19 $19.58 2,266
2020-06-16 $20.32 $20.32 $19.94 $20.03 $19.43 6,879
2020-06-15 $19.17 $19.57 $19.10 $19.47 $18.89 4,025
2020-06-12 $20.25 $20.26 $19.96 $20.15 $19.55 7,799
2020-06-11 $20.47 $20.48 $19.93 $19.93 $19.33 10,231
2020-06-10 $21.05 $21.07 $20.78 $21.07 $20.44 8,668
2020-06-09 $20.74 $20.90 $20.74 $20.87 $20.25 2,909
2020-06-08 $20.94 $21.18 $20.85 $21.16 $20.53 4,567
2020-06-05 $21.02 $21.17 $20.87 $21.03 $20.40 3,456
2020-06-04 $20.19 $20.31 $20.05 $20.14 $19.54 5,182
2020-06-03 $20.28 $20.58 $20.27 $20.58 $19.96 5,485
2020-06-02 $19.63 $19.88 $19.63 $19.72 $19.13 25,851
2020-06-01 $19.10 $19.40 $19.10 $19.30 $18.72 6,640
2020-05-29 $18.59 $18.91 $18.56 $18.88 $18.31 3,669
2020-05-28 $18.72 $18.81 $18.55 $18.55 $17.99 11,625
2020-05-27 $18.71 $18.71 $18.50 $18.68 $18.12 3,647
2020-05-26 $18.82 $18.88 $18.73 $18.73 $18.17 11,302
2020-05-22 $18.04 $18.04 $17.94 $17.99 $17.45 5,569
2020-05-21 $18.40 $18.40 $18.19 $18.25 $17.70 2,338
2020-05-20 $18.48 $18.58 $18.44 $18.46 $17.90 2,097
2020-05-19 $18.29 $18.34 $18.20 $18.20 $17.66 2,672
2020-05-18 $18.14 $18.26 $18.00 $18.26 $17.71 3,713
2020-05-15 $17.65 $17.65 $17.50 $17.55 $17.02 5,450
2020-05-14 $17.49 $17.77 $17.29 $17.77 $17.24 7,720
2020-05-13 $17.93 $17.96 $17.67 $17.68 $17.15 5,381
2020-05-12 $17.93 $18.02 $17.65 $17.71 $17.18 6,098
2020-05-11 $17.75 $17.86 $17.73 $17.83 $17.29 7,312
2020-05-08 $18.05 $18.20 $18.05 $18.10 $17.56 5,816
2020-05-07 $17.78 $17.95 $17.78 $17.91 $17.37 2,643
2020-05-06 $17.85 $17.85 $17.57 $17.61 $17.08 6,033
2020-05-05 $17.79 $17.82 $17.71 $17.71 $17.18 11,001
2020-05-04 $17.46 $17.54 $17.39 $17.54 $17.02 2,274
2020-05-01 $17.63 $17.63 $17.30 $17.51 $16.99 18,620
2020-04-30 $18.36 $18.46 $17.98 $17.98 $17.44 6,514
2020-04-29 $18.37 $18.49 $18.36 $18.42 $17.87 4,702
2020-04-28 $18.10 $18.10 $18.00 $18.01 $17.47 2,570
2020-04-27 $17.90 $18.02 $17.75 $18.02 $17.48 6,016
2020-04-24 $17.40 $17.54 $17.31 $17.50 $16.98 7,667
2020-04-23 $17.70 $17.72 $17.47 $17.47 $16.94 7,147
2020-04-22 $17.49 $17.49 $17.30 $17.31 $16.79 27,321
2020-04-21 $17.21 $17.21 $16.82 $16.95 $16.44 8,749
2020-04-20 $17.72 $17.72 $17.43 $17.43 $16.91 9,303
2020-04-17 $17.93 $17.93 $17.67 $17.83 $17.30 9,973
2020-04-16 $17.19 $17.23 $17.14 $17.19 $16.68 1,502
2020-04-15 $17.07 $17.09 $16.89 $17.09 $16.58 17,536
2020-04-14 $17.55 $17.69 $17.47 $17.51 $16.98 17,124
2020-04-13 $17.23 $17.23 $16.99 $17.12 $16.60 11,391
2020-04-09 $17.37 $17.63 $17.26 $17.26 $16.74 10,783
2020-04-08 $17.09 $17.27 $16.97 $17.21 $16.69 7,810
2020-04-07 $17.61 $17.61 $17.05 $17.17 $16.66 11,786
2020-04-06 $16.68 $16.97 $16.68 $16.97 $16.46 8,264
2020-04-03 $16.00 $16.00 $15.77 $15.92 $15.44 3,144
2020-04-02 $15.80 $16.18 $15.80 $16.18 $15.69 6,626
2020-04-01 $15.64 $15.64 $15.39 $15.45 $14.99 10,097
2020-03-31 $16.68 $16.71 $16.40 $16.54 $16.05 12,336
2020-03-30 $15.90 $16.31 $15.90 $16.17 $15.69 12,061
2020-03-27 $15.77 $16.14 $15.66 $15.96 $15.48 5,443
2020-03-26 $16.26 $16.80 $16.09 $16.80 $16.30 12,155
2020-03-25 $16.13 $16.31 $15.88 $16.21 $15.72 6,509
2020-03-24 $15.19 $15.43 $15.18 $15.28 $14.82 22,528
2020-03-23 $13.76 $13.94 $13.55 $13.69 $13.28 14,609
2020-03-20 $14.67 $14.67 $14.13 $14.25 $13.82 16,360
2020-03-19 $14.03 $14.03 $14.00 $14.01 $13.59 17,594
2020-03-18 $14.18 $14.47 $13.76 $14.20 $13.77 8,437
2020-03-17 $15.25 $15.68 $14.95 $15.64 $15.17 29,750
2020-03-16 $15.19 $15.56 $15.19 $15.26 $14.80 7,080
2020-03-13 $17.20 $17.31 $16.91 $17.31 $16.79 13,429
2020-03-12 $16.51 $16.83 $15.78 $16.09 $15.61 28,914
2020-03-11 $18.25 $18.28 $17.98 $18.17 $17.63 73,750
2020-03-10 $18.57 $18.81 $18.30 $18.81 $18.24 1,305
2020-03-09 $18.01 $18.26 $17.92 $18.18 $17.64 15,900
2020-03-06 $19.10 $19.19 $19.07 $19.19 $18.61 4,313
2020-03-05 $19.61 $19.61 $19.39 $19.44 $18.86 5,231
2020-03-04 $19.75 $19.94 $19.67 $19.88 $19.29 11,395
2020-03-03 $19.26 $19.53 $19.20 $19.20 $18.63 4,559
2020-03-02 $19.07 $19.41 $19.07 $19.41 $18.83 3,241
2020-02-28 $18.59 $18.89 $18.52 $18.89 $18.32 4,897
2020-02-27 $19.24 $19.38 $19.06 $19.06 $18.49 11,116
2020-02-26 $19.57 $19.59 $19.44 $19.44 $18.86 630
2020-02-25 $19.59 $19.63 $19.19 $19.19 $18.61 2,554
2020-02-24 $19.09 $19.29 $19.09 $19.20 $18.63 11,080
2020-02-21 $20.31 $20.37 $20.20 $20.20 $19.60 1,853
2020-02-20 $20.54 $20.63 $20.40 $20.53 $19.92 2,753
2020-02-19 $21.11 $21.18 $21.11 $21.13 $20.49 570
2020-02-18 $21.12 $21.19 $21.08 $21.17 $20.54 3,912
2020-02-14 $21.71 $21.71 $21.42 $21.49 $20.84 1,758
2020-02-13 $21.42 $21.42 $21.39 $21.39 $20.75 182
2020-02-12 $21.70 $21.70 $21.65 $21.65 $21.00 1,978
2020-02-11 $21.47 $21.47 $21.31 $21.32 $20.68 9,107
2020-02-10 $21.03 $21.06 $20.99 $21.06 $20.43 1,420
2020-02-07 $20.93 $20.93 $20.81 $20.90 $20.27 2,602
2020-02-06 $21.26 $21.28 $21.26 $21.26 $20.62 498
2020-02-05 $20.92 $20.95 $20.92 $20.95 $20.32 328
2020-02-04 $20.80 $20.86 $20.74 $20.74 $20.12 4,253
2020-02-03 $20.18 $20.30 $20.18 $20.24 $19.63 3,855
2020-01-31 $20.15 $20.15 $19.82 $19.88 $19.29 3,460
2020-01-30 $20.50 $20.58 $20.31 $20.58 $19.96 7,967
2020-01-29 $21.00 $21.00 $20.97 $20.97 $20.35 421
2020-01-28 $20.99 $21.05 $20.97 $20.99 $20.36 2,606
2020-01-27 $20.73 $21.00 $20.73 $20.91 $20.28 10,291
2020-01-24 $21.86 $21.87 $21.66 $21.66 $21.01 3,446
2020-01-23 $21.71 $21.91 $21.68 $21.77 $21.12 4,391
2020-01-22 $22.00 $22.11 $21.92 $21.95 $21.29 12,765
2020-01-21 $21.82 $21.82 $21.64 $21.64 $20.99 6,502
2020-01-17 $22.09 $22.09 $22.00 $22.04 $21.38 24,159
2020-01-16 $22.13 $22.13 $21.99 $22.07 $21.41 3,232
2020-01-15 $21.92 $21.93 $21.78 $21.78 $21.13 9,953
2020-01-14 $21.92 $22.03 $21.89 $22.03 $21.37 5,888
2020-01-13 $21.77 $22.07 $21.77 $22.07 $21.41 6,237
2020-01-10 $21.58 $21.66 $21.58 $21.59 $20.95 2,037
2020-01-09 $21.42 $21.42 $21.32 $21.36 $20.72 44,470
2020-01-08 $21.16 $21.36 $21.03 $21.17 $20.54 101,066
2020-01-07 $21.21 $21.28 $21.20 $21.23 $20.60 1,756
2020-01-06 $20.99 $21.12 $20.99 $21.00 $20.38 6,977
2020-01-03 $21.23 $21.23 $21.13 $21.17 $20.53 5,978
2020-01-02 $21.53 $21.53 $21.33 $21.45 $20.81 79,760
2019-12-31 $21.67 $21.67 $21.62 $21.67 $21.02 8,377
2019-12-30 $21.64 $21.67 $21.60 $21.60 $20.95 4,763
2019-12-27 $21.68 $21.68 $21.63 $21.68 $21.03 575
2019-12-26 $21.41 $21.41 $21.39 $21.41 $20.77 2,202
2019-12-24 $21.28 $21.29 $21.21 $21.27 $20.64 3,414
2019-12-23 $21.49 $21.49 $21.39 $21.43 $20.79 3,656
2019-12-20 $21.43 $21.54 $21.43 $21.54 $20.90 6,813
2019-12-19 $21.28 $21.36 $21.21 $21.36 $20.72 1,620
2019-12-18 $21.28 $21.29 $21.21 $21.29 $20.65 7,263
2019-12-17 $21.22 $21.32 $21.22 $21.30 $20.67 15,941
2019-12-16 $21.01 $21.05 $20.98 $20.98 $20.35 2,315
2019-12-13 $20.74 $20.77 $20.57 $20.77 $20.15 696
2019-12-12 $20.36 $20.83 $20.36 $20.82 $20.19 6,954
2019-12-11 $19.93 $20.09 $19.86 $20.05 $19.45 2,027
2019-12-10 $20.23 $20.25 $20.23 $20.25 $19.25 3,055
2019-12-09 $20.14 $20.14 $20.06 $20.06 $19.08 1,320
2019-12-06 $20.16 $20.26 $20.16 $20.23 $19.24 4,341
2019-12-05 $19.90 $19.95 $19.90 $19.95 $18.97 370
2019-12-04 $20.02 $20.02 $20.02 $20.02 $19.04 20
2019-12-03 $19.89 $19.93 $19.89 $19.93 $18.96 1,300
2019-12-02 $20.24 $20.24 $20.17 $20.17 $19.18 337
2019-11-29 $20.36 $20.39 $20.32 $20.32 $19.32 3,962
2019-11-27 $20.79 $20.83 $20.78 $20.78 $19.76 719
2019-11-26 $20.80 $20.87 $20.80 $20.87 $19.85 679
2019-11-25 $20.84 $20.84 $20.84 $20.84 $19.82 138
2019-11-22 $20.50 $20.51 $20.49 $20.50 $19.49 2,280
2019-11-21 $20.53 $20.53 $20.44 $20.47 $19.47 992
2019-11-20 $20.90 $20.90 $20.70 $20.83 $19.81 3,322
2019-11-19 $21.11 $21.11 $21.11 $21.11 $20.07 17
2019-11-18 $21.22 $21.22 $21.22 $21.22 $20.18 96
2019-11-15 $21.55 $21.55 $21.32 $21.38 $20.33 1,967
2019-11-14 $20.91 $20.94 $20.91 $20.92 $19.90 912
2019-11-13 $20.76 $20.76 $20.71 $20.71 $19.69 498
2019-11-12 $20.99 $20.99 $20.91 $20.91 $19.89 361
2019-11-11 $20.85 $20.93 $20.85 $20.93 $19.90 1,324
2019-11-08 $21.12 $21.18 $21.12 $21.18 $20.14 445
2019-11-07 $21.37 $21.40 $21.32 $21.34 $20.29 3,643
2019-11-06 $21.15 $21.15 $21.06 $21.06 $20.03 295
2019-11-05 $21.31 $21.32 $21.25 $21.28 $20.24 1,684
2019-11-04 $21.04 $21.11 $21.03 $21.03 $20.00 2,182
2019-11-01 $20.63 $20.82 $20.63 $20.82 $19.80 2,606
2019-10-31 $20.42 $20.42 $20.35 $20.37 $19.37 543
2019-10-30 $20.46 $20.59 $20.46 $20.59 $19.58 4,743
2019-10-29 $20.49 $20.49 $20.49 $20.49 $19.48 57
2019-10-28 $20.50 $20.57 $20.50 $20.55 $19.54 2,893
2019-10-25 $20.36 $20.48 $20.36 $20.48 $19.47 658
2019-10-24 $20.37 $20.38 $20.37 $20.38 $19.38 693
2019-10-23 $20.37 $20.37 $20.32 $20.36 $19.36 8,537
2019-10-22 $20.41 $20.44 $20.39 $20.40 $19.40 10,240
2019-10-21 $20.16 $20.24 $20.16 $20.24 $19.24 246
2019-10-18 $19.95 $19.95 $19.92 $19.92 $18.94 739
2019-10-17 $20.20 $20.21 $20.18 $20.21 $19.22 1,096
2019-10-16 $20.06 $20.06 $20.06 $20.06 $19.07 167
2019-10-15 $20.05 $20.12 $20.05 $20.05 $19.07 571
2019-10-14 $19.87 $19.87 $19.87 $19.87 $18.90 62
2019-10-11 $20.00 $20.09 $20.00 $20.04 $19.05 917
2019-10-10 $19.57 $19.70 $19.57 $19.70 $18.73 1,701
2019-10-09 $19.54 $19.54 $19.49 $19.49 $18.53 665
2019-10-08 $19.35 $19.41 $19.35 $19.40 $18.45 437
2019-10-07 $19.36 $19.38 $19.34 $19.34 $18.39 5,398
2019-10-04 $19.36 $19.42 $19.33 $19.40 $18.45 7,599
2019-10-03 $19.35 $19.35 $19.35 $19.35 $18.40 271
2019-10-02 $19.13 $19.13 $19.13 $19.13 $18.19 10
2019-10-01 $19.61 $19.61 $19.49 $19.52 $18.57 630
2019-09-30 $19.51 $19.59 $19.51 $19.59 $18.63 1,783
2019-09-27 $19.35 $19.35 $19.25 $19.33 $18.38 2,213
2019-09-26 $19.66 $19.66 $19.66 $19.66 $18.70 10
2019-09-25 $19.63 $19.70 $19.63 $19.70 $18.73 417
2019-09-24 $19.92 $19.94 $19.80 $19.87 $18.90 8,114
2019-09-23 $19.89 $19.92 $19.85 $19.92 $18.95 788
2019-09-20 $19.97 $19.97 $19.85 $19.89 $18.91 403
2019-09-19 $19.92 $19.92 $19.80 $19.80 $18.83 3,004
2019-09-18 $19.71 $19.81 $19.71 $19.81 $18.84 533
2019-09-17 $19.73 $19.89 $19.73 $19.89 $18.92 1,058
2019-09-16 $19.82 $19.82 $19.82 $19.82 $18.85 58
2019-09-13 $20.01 $20.15 $20.01 $20.14 $19.15 1,424
2019-09-12 $20.07 $20.09 $19.96 $19.98 $19.00 7,072
2019-09-11 $19.71 $19.71 $19.68 $19.70 $18.74 600
2019-09-10 $19.52 $19.58 $19.52 $19.56 $18.60 4,765
2019-09-09 $19.36 $19.40 $19.36 $19.40 $18.45 1,929
2019-09-06 $19.34 $19.37 $19.30 $19.30 $18.35 2,300
2019-09-05 $19.08 $19.20 $18.99 $19.20 $18.26 2,929
2019-09-04 $18.79 $18.88 $18.78 $18.88 $17.96 501
2019-09-03 $18.41 $18.52 $18.37 $18.50 $17.60 1,900
2019-08-30 $18.59 $18.59 $18.52 $18.58 $17.67 4,618
2019-08-29 $18.30 $18.37 $18.30 $18.35 $17.45 2,227
2019-08-28 $18.19 $18.22 $18.19 $18.22 $17.33 1,105
2019-08-27 $18.00 $18.11 $17.91 $18.09 $17.20 35,221
2019-08-26 $17.92 $17.92 $17.92 $17.92 $17.04 87
2019-08-23 $18.08 $18.17 $17.84 $17.84 $16.97 849
2019-08-22 $18.12 $18.13 $18.03 $18.13 $17.24 583
2019-08-21 $18.42 $18.53 $18.42 $18.53 $17.62 3,050
2019-08-20 $18.32 $18.32 $18.26 $18.28 $17.39 863
2019-08-19 $18.06 $18.07 $18.06 $18.07 $17.19 512
2019-08-16 $18.06 $18.10 $18.06 $18.10 $17.21 161
2019-08-15 $17.73 $17.78 $17.71 $17.78 $16.91 3,334
2019-08-14 $17.76 $17.76 $17.68 $17.69 $16.82 6,115
2019-08-13 $18.05 $18.13 $18.01 $18.13 $17.24 7,741
2019-08-12 $17.89 $17.89 $17.86 $17.86 $16.99 2,400
2019-08-09 $18.06 $18.08 $17.97 $18.03 $17.15 1,843
2019-08-08 $18.04 $18.16 $18.04 $18.15 $17.26 2,274
2019-08-07 $17.69 $18.00 $17.69 $17.99 $17.11 5,075
2019-08-06 $17.93 $17.93 $17.90 $17.91 $17.04 673
2019-08-05 $18.00 $18.00 $17.66 $17.70 $16.83 26,804
2019-08-02 $18.68 $18.77 $18.43 $18.55 $17.64 13,969
2019-08-01 $19.34 $19.44 $18.98 $18.98 $18.05 2,048
2019-07-31 $19.50 $19.50 $19.27 $19.27 $18.33 8,337
2019-07-30 $19.66 $19.66 $19.55 $19.56 $18.60 4,017
2019-07-29 $19.78 $19.78 $19.63 $19.63 $18.66 448
2019-07-26 $19.86 $19.90 $19.86 $19.89 $18.92 1,680
2019-07-25 $19.92 $19.92 $19.81 $19.81 $18.84 3,046
2019-07-24 $20.09 $20.13 $20.09 $20.13 $19.14 2,567
2019-07-23 $20.16 $20.22 $20.11 $20.22 $19.23 185,778
2019-07-22 $20.14 $20.16 $20.14 $20.16 $19.17 125
2019-07-19 $20.13 $20.18 $20.00 $20.00 $19.02 2,500
2019-07-18 $19.86 $20.01 $19.86 $20.01 $19.03 1,037
2019-07-17 $19.82 $19.82 $19.77 $19.79 $18.82 1,455
2019-07-16 $19.92 $19.96 $19.92 $19.96 $18.99 483
2019-07-15 $19.95 $19.96 $19.93 $19.93 $18.96 853
2019-07-12 $19.93 $20.00 $19.90 $20.00 $19.02 6,863
2019-07-11 $19.93 $19.97 $19.92 $19.95 $18.97 1,782
2019-07-10 $19.81 $19.84 $19.77 $19.84 $18.87 5,623
2019-07-09 $19.56 $19.61 $19.54 $19.61 $18.65 13,703
2019-07-08 $19.58 $19.71 $19.57 $19.71 $18.74 4,422
2019-07-05 $19.92 $19.95 $19.88 $19.91 $18.93 2,214
2019-07-03 $20.05 $20.07 $20.05 $20.07 $19.09 1,318
2019-07-02 $20.31 $20.37 $20.29 $20.33 $19.33 4,000
2019-07-01 $20.51 $20.51 $20.42 $20.47 $19.46 3,849
2019-06-28 $20.54 $20.54 $20.54 $20.54 $19.53 2
2019-06-27 $20.61 $20.67 $20.61 $20.63 $19.62 1,275
2019-06-26 $20.55 $20.56 $20.55 $20.55 $19.55 400
2019-06-25 $20.49 $20.53 $20.38 $20.38 $19.38 3,366
2019-06-24 $20.48 $20.48 $20.44 $20.44 $19.44 373
2019-06-21 $20.24 $20.42 $20.24 $20.42 $19.42 767
2019-06-20 $20.53 $20.53 $20.41 $20.53 $19.53 437
2019-06-19 $20.05 $20.18 $20.03 $20.18 $19.19 2,779
2019-06-18 $19.95 $20.03 $19.95 $20.03 $19.04 503
2019-06-17 $19.59 $19.60 $19.55 $19.55 $18.59 485
2019-06-14 $19.50 $19.53 $19.49 $19.51 $18.55 3,715
2019-06-13 $19.63 $19.63 $19.63 $19.63 $18.67 8
2019-06-12 $19.75 $19.75 $19.73 $19.73 $18.76 2,005
2019-06-11 $19.89 $19.92 $19.89 $19.92 $18.94 680
2019-06-10 $19.73 $19.80 $19.73 $19.80 $18.78 2,665
2019-06-07 $19.68 $19.74 $19.68 $19.68 $18.67 2,418
2019-06-06 $19.54 $19.55 $19.52 $19.55 $18.54 2,581
2019-06-05 $19.53 $19.56 $19.53 $19.53 $18.53 1,204
2019-06-04 $19.62 $19.76 $19.62 $19.75 $18.74 33,587
2019-06-03 $19.58 $19.61 $19.53 $19.60 $18.59 3,315
2019-05-31 $19.11 $19.21 $19.11 $19.18 $18.19 1,840
2019-05-30 $19.20 $19.20 $19.19 $19.19 $18.21 1,305
2019-05-29 $18.88 $19.01 $18.88 $19.01 $18.03 6,767
2019-05-28 $19.30 $19.30 $19.22 $19.22 $18.23 552
2019-05-24 $19.22 $19.29 $19.19 $19.24 $18.25 2,562
2019-05-23 $19.19 $19.29 $19.19 $19.20 $18.21 2,907
2019-05-22 $19.40 $19.40 $19.37 $19.37 $18.37 161
2019-05-21 $19.30 $19.38 $19.30 $19.34 $18.34 4,065
2019-05-20 $19.10 $19.13 $19.08 $19.11 $18.12 1,595
2019-05-17 $19.14 $19.25 $19.14 $19.20 $18.21 6,694
2019-05-16 $19.48 $19.48 $19.44 $19.45 $18.45 1,263
2019-05-15 $19.66 $19.68 $19.62 $19.68 $18.66 1,015
2019-05-14 $19.54 $19.65 $19.54 $19.59 $18.58 1,396
2019-05-13 $19.35 $19.35 $19.30 $19.30 $18.31 890
2019-05-10 $19.90 $20.02 $19.75 $20.02 $18.99 2,260
2019-05-09 $19.80 $19.97 $19.75 $19.97 $18.94 2,676
2019-05-08 $20.66 $20.66 $20.61 $20.61 $19.55 426
2019-05-07 $20.63 $20.69 $20.56 $20.56 $19.50 918
2019-05-06 $20.62 $20.87 $20.62 $20.87 $19.79 782
2019-05-03 $21.14 $21.22 $21.14 $21.21 $20.12 5,151
2019-05-02 $21.14 $21.25 $21.14 $21.21 $20.12 19,485
2019-05-01 $21.42 $21.42 $21.09 $21.09 $20.00 3,328
2019-04-30 $21.18 $21.21 $21.18 $21.21 $20.12 311
2019-04-29 $21.38 $21.44 $21.38 $21.41 $20.31 1,980
2019-04-26 $21.03 $21.12 $21.03 $21.08 $20.00 2,629
2019-04-25 $21.13 $21.16 $21.08 $21.14 $20.05 2,221
2019-04-24 $21.35 $21.35 $21.22 $21.22 $20.13 1,643
2019-04-23 $21.74 $21.85 $21.74 $21.84 $20.72 2,491
2019-04-22 $21.73 $21.73 $21.67 $21.72 $20.60 50,561
2019-04-18 $21.75 $21.81 $21.75 $21.81 $20.69 678
2019-04-17 $22.17 $22.17 $22.17 $22.17 $21.03 414
2019-04-16 $22.17 $22.17 $22.13 $22.13 $20.99 449
2019-04-15 $22.14 $22.14 $22.02 $22.02 $20.89 560
2019-04-12 $22.05 $22.05 $22.02 $22.02 $20.89 339
2019-04-11 $21.82 $21.82 $21.74 $21.74 $20.62 1,087
2019-04-10 $21.91 $21.91 $21.88 $21.88 $20.75 159
2019-04-09 $21.75 $21.75 $21.70 $21.70 $20.59 868
2019-04-08 $21.64 $21.73 $21.64 $21.73 $20.61 646
2019-04-05 $21.89 $21.90 $21.87 $21.87 $20.74 1,163
2019-04-04 $21.68 $21.88 $21.68 $21.81 $20.69 1,192
2019-04-03 $21.77 $21.77 $21.77 $21.77 $20.65 45
2019-04-02 $21.41 $21.45 $21.40 $21.42 $20.32 928
2019-04-01 $21.42 $21.47 $21.42 $21.47 $20.36 1,008
2019-03-29 $21.03 $21.06 $21.03 $21.04 $19.96 472
2019-03-28 $20.93 $20.95 $20.90 $20.95 $19.87 3,150
2019-03-27 $21.00 $21.00 $20.87 $20.88 $19.81 2,334
2019-03-26 $21.18 $21.18 $21.05 $21.08 $20.00 1,415
2019-03-25 $21.15 $21.17 $21.15 $21.15 $20.06 1,401
2019-03-22 $21.40 $21.40 $21.12 $21.12 $20.03 18,364
2019-03-21 $21.61 $21.76 $21.61 $21.76 $20.64 142
2019-03-20 $21.51 $21.74 $21.48 $21.61 $20.49 3,203
2019-03-19 $21.49 $21.55 $21.48 $21.51 $20.41 4,305
2019-03-18 $21.51 $21.59 $21.41 $21.41 $20.31 75,930
2019-03-15 $21.48 $21.48 $21.48 $21.48 $20.37 168
2019-03-14 $21.12 $21.13 $21.12 $21.13 $20.04 1,063
2019-03-13 $21.25 $21.30 $21.24 $21.26 $20.17 692
2019-03-12 $21.40 $21.40 $21.35 $21.35 $20.25 2,044
2019-03-11 $21.12 $21.27 $21.12 $21.27 $20.17 446
2019-03-08 $20.96 $21.05 $20.90 $21.05 $19.97 17,945
2019-03-07 $21.35 $21.35 $21.03 $21.05 $19.97 55,055
2019-03-06 $21.60 $21.64 $21.32 $21.32 $20.22 53,196
2019-03-05 $21.66 $21.70 $21.65 $21.70 $20.59 6,295
2019-03-04 $21.96 $21.98 $21.67 $21.74 $20.62 2,437
2019-03-01 $22.04 $22.04 $21.87 $21.94 $20.81 4,740
2019-02-28 $21.99 $22.00 $21.90 $21.91 $20.79 10,539
2019-02-27 $22.36 $22.41 $22.31 $22.41 $21.25 1,262
2019-02-26 $22.41 $22.48 $22.41 $22.48 $21.32 328
2019-02-25 $22.58 $22.58 $22.46 $22.49 $21.33 5,182
2019-02-22 $22.50 $22.50 $22.33 $22.40 $21.25 4,977
2019-02-21 $22.12 $22.20 $22.12 $22.20 $21.06 2,100
2019-02-20 $22.33 $22.33 $22.27 $22.29 $21.15 921
2019-02-19 $22.17 $22.17 $22.11 $22.11 $20.97 543
2019-02-15 $22.04 $22.09 $22.04 $22.05 $20.91 1,565
2019-02-14 $22.19 $22.19 $22.11 $22.11 $20.97 1,749
2019-02-13 $22.02 $22.02 $21.89 $22.00 $20.87 3,274
2019-02-12 $22.00 $22.14 $21.99 $22.07 $20.94 2,589
2019-02-11 $21.85 $21.85 $21.78 $21.78 $20.66 2,729
2019-02-08 $21.67 $21.77 $21.61 $21.77 $20.65 6,320
2019-02-07 $21.94 $21.96 $21.94 $21.96 $20.83 233
2019-02-06 $22.61 $22.61 $22.33 $22.34 $21.19 9,040
2019-02-05 $22.43 $22.66 $22.43 $22.58 $21.42 792
2019-02-04 $22.29 $22.30 $22.27 $22.27 $21.12 1,198
2019-02-01 $22.19 $22.19 $22.19 $22.19 $21.05 208
2019-01-31 $22.42 $22.43 $22.42 $22.43 $21.28 184
2019-01-30 $22.32 $22.63 $22.29 $22.60 $21.44 1,854
2019-01-29 $21.97 $21.97 $21.94 $21.94 $20.81 107
2019-01-28 $21.70 $21.82 $21.70 $21.82 $20.70 369
2019-01-25 $22.03 $22.03 $22.03 $22.03 $20.90 8
2019-01-24 $21.30 $21.43 $21.30 $21.41 $20.31 743
2019-01-23 $21.08 $21.11 $21.00 $21.11 $20.03 5,333
2019-01-22 $20.93 $20.93 $20.86 $20.86 $19.79 3,444
2019-01-18 $21.32 $21.33 $21.32 $21.33 $20.23 256
2019-01-17 $21.20 $21.20 $21.20 $21.20 $20.11 17
2019-01-16 $21.00 $21.24 $21.00 $21.15 $20.06 2,311
2019-01-15 $20.87 $20.87 $20.85 $20.85 $19.77 497
2019-01-14 $20.37 $20.52 $20.37 $20.52 $19.46 1,194
2019-01-11 $20.78 $20.78 $20.78 $20.78 $19.71 519
2019-01-10 $20.58 $20.79 $20.58 $20.77 $19.70 650
2019-01-09 $20.52 $20.71 $20.52 $20.71 $19.64 734
2019-01-08 $20.18 $20.20 $20.10 $20.18 $19.14 2,221
2019-01-07 $20.30 $20.47 $20.30 $20.43 $19.38 1,214
2019-01-04 $20.08 $20.34 $20.08 $20.34 $19.29 589
2019-01-03 $19.72 $19.88 $19.72 $19.83 $18.81 19,287
2019-01-02 $20.11 $20.13 $20.11 $20.13 $19.10 450
2018-12-31 $20.56 $20.56 $20.36 $20.36 $19.31 5,490
2018-12-28 $20.46 $20.47 $20.35 $20.35 $19.30 11,003
2018-12-27 $20.16 $20.27 $20.16 $20.27 $19.22 217
2018-12-26 $20.03 $20.21 $20.01 $20.21 $19.17 14,064
2018-12-24 $20.10 $20.13 $19.98 $19.98 $18.95 962
2018-12-21 $20.14 $20.27 $20.02 $20.04 $19.01 3,671
2018-12-20 $20.23 $20.23 $20.12 $20.12 $19.08 4,150
2018-12-19 $20.75 $20.86 $20.38 $20.38 $18.98 2,559
2018-12-18 $20.64 $20.75 $20.63 $20.65 $19.23 1,743
2018-12-17 $20.66 $20.66 $20.32 $20.35 $18.95 12,518
2018-12-14 $20.55 $20.63 $20.44 $20.53 $19.12 6,470
2018-12-13 $20.91 $20.97 $20.85 $20.89 $19.45 23,446
2018-12-12 $20.86 $20.86 $20.80 $20.85 $19.41 2,713
2018-12-11 $20.43 $20.48 $20.35 $20.48 $19.07 876
2018-12-10 $20.34 $20.67 $20.34 $20.65 $19.23 68,951
2018-12-07 $20.54 $20.54 $20.54 $20.54 $19.12 357
2018-12-06 $20.59 $20.93 $20.55 $20.93 $19.49 4,045
2018-12-04 $21.45 $21.45 $21.13 $21.18 $19.72 1,472
2018-12-03 $21.60 $21.61 $21.60 $21.61 $20.12 1,328
2018-11-30 $20.98 $21.05 $20.98 $20.98 $19.53 1,072
2018-11-29 $21.20 $21.27 $21.20 $21.26 $19.80 1,262
2018-11-28 $20.96 $20.96 $20.95 $20.95 $19.51 496
2018-11-27 $20.88 $21.03 $20.88 $20.95 $19.51 3,775
2018-11-26 $20.88 $20.88 $20.82 $20.82 $19.38 350
2018-11-23 $20.14 $20.31 $20.14 $20.31 $18.91 434
2018-11-21 $20.67 $20.67 $20.67 $20.67 $19.25 228
2018-11-20 $20.42 $20.49 $20.35 $20.37 $18.97 3,528
2018-11-19 $20.92 $20.92 $20.77 $20.80 $19.37 815
2018-11-16 $20.75 $20.97 $20.75 $20.91 $19.47 3,287
2018-11-15 $20.69 $20.85 $20.60 $20.85 $19.41 8,685
2018-11-14 $20.45 $20.45 $20.45 $20.45 $19.04 245
2018-11-13 $20.76 $20.76 $20.56 $20.56 $19.14 2,104
2018-11-12 $20.60 $20.60 $20.35 $20.35 $18.95 1,797
2018-11-09 $20.77 $20.77 $20.58 $20.67 $19.25 2,006
2018-11-08 $21.19 $21.19 $20.98 $20.98 $19.53 666
2018-11-07 $21.24 $21.24 $21.24 $21.24 $19.78 118
2018-11-06 $21.01 $21.01 $21.01 $21.01 $19.56 135
2018-11-05 $20.95 $20.95 $20.94 $20.95 $19.51 7,911
2018-11-02 $21.21 $21.21 $21.21 $21.21 $19.75 281
2018-11-01 $20.49 $20.49 $20.49 $20.49 $19.08 126
2018-10-31 $20.18 $20.18 $20.18 $20.18 $18.79 537
2018-10-30 $20.05 $20.05 $20.05 $20.05 $18.67 213
2018-10-29 $19.93 $19.95 $19.90 $19.95 $18.57 5,580
2018-10-26 $19.97 $20.15 $19.94 $19.95 $18.57 1,757
2018-10-25 $20.39 $20.59 $20.39 $20.56 $19.14 8,542
2018-10-24 $20.45 $20.48 $20.34 $20.34 $18.93 7,374
2018-10-23 $20.52 $20.80 $20.52 $20.80 $19.37 12,468
2018-10-22 $21.38 $21.38 $21.33 $21.33 $19.86 735
2018-10-19 $21.33 $21.33 $21.31 $21.31 $19.84 739
2018-10-18 $21.28 $21.28 $21.00 $21.00 $19.55 983
2018-10-17 $21.70 $21.70 $21.59 $21.67 $20.18 9,358
2018-10-16 $21.64 $21.68 $21.64 $21.68 $20.18 1,269
2018-10-15 $21.39 $21.39 $21.38 $21.38 $19.91 1,197
2018-10-12 $21.46 $21.48 $21.33 $21.33 $19.86 55,779
2018-10-11 $21.20 $21.37 $21.20 $21.20 $19.74 2,011
2018-10-10 $22.00 $22.00 $21.64 $21.70 $20.20 8,900
2018-10-09 $22.25 $22.25 $22.25 $22.25 $20.72 11
2018-10-08 $22.26 $22.32 $22.25 $22.25 $20.72 6,414
2018-10-05 $22.42 $22.42 $22.42 $22.42 $20.87 167
2018-10-04 $22.61 $22.61 $22.32 $22.32 $20.78 900
2018-10-03 $23.00 $23.00 $23.00 $23.00 $21.41 199
2018-10-02 $23.20 $23.20 $23.20 $23.20 $21.60 363
2018-10-01 $23.67 $23.67 $23.61 $23.61 $21.98 2,149
2018-09-28 $23.60 $23.60 $23.60 $23.60 $21.97 5
2018-09-27 $23.60 $23.60 $23.60 $23.60 $21.97 23
2018-09-26 $23.47 $23.65 $23.47 $23.60 $21.97 2,395
2018-09-25 $23.44 $23.44 $23.39 $23.39 $21.78 323
2018-09-24 $23.47 $23.47 $23.47 $23.47 $21.85 32
2018-09-21 $23.47 $23.47 $23.47 $23.47 $21.85 83
2018-09-20 $23.34 $23.47 $23.34 $23.47 $21.85 1,087
2018-09-19 $23.09 $23.09 $23.09 $23.09 $21.50 520
2018-09-18 $22.83 $22.83 $22.83 $22.83 $21.25 13
2018-09-17 $22.80 $22.83 $22.80 $22.83 $21.25 253
2018-09-14 $22.60 $22.60 $22.60 $22.60 $21.04 5
2018-09-13 $22.93 $22.93 $22.60 $22.60 $21.04 11,413
2018-09-12 $22.71 $22.76 $22.71 $22.76 $21.19 4,271
2018-09-11 $22.59 $22.59 $22.54 $22.54 $20.99 4,002
2018-09-10 $22.64 $22.64 $22.64 $22.64 $21.08 5,018
2018-09-07 $22.75 $22.75 $22.75 $22.75 $21.18 0
2018-09-06 $22.92 $22.92 $22.75 $22.75 $21.18 5,984
2018-09-05 $22.88 $22.88 $22.86 $22.86 $21.28 2,110
2018-09-04 $23.20 $23.20 $23.16 $23.16 $21.56 40,093
2018-08-31 $23.30 $23.31 $23.30 $23.31 $21.70 1,120
2018-08-30 $23.28 $23.28 $23.28 $23.28 $21.68 100
2018-08-29 $23.41 $23.47 $23.41 $23.47 $21.85 4,111
2018-08-28 $23.47 $23.47 $23.40 $23.40 $21.79 1,442
2018-08-27 $23.37 $23.52 $23.37 $23.51 $21.89 4,117
2018-08-24 $23.24 $23.27 $23.17 $23.17 $21.57 400
2018-08-23 $22.87 $22.88 $22.82 $22.82 $21.25 1,923
2018-08-22 $23.00 $23.00 $22.97 $23.00 $21.41 821
2018-08-21 $23.01 $23.01 $23.01 $23.01 $21.42 403
2018-08-20 $22.31 $22.31 $22.31 $22.31 $20.77 54
2018-08-17 $22.31 $22.31 $22.31 $22.31 $20.77 91
2018-08-16 $22.34 $22.34 $22.31 $22.31 $20.77 6,682
2018-08-15 $22.06 $22.07 $22.00 $22.07 $20.55 1,182
2018-08-14 $22.47 $22.53 $22.47 $22.49 $20.94 10,717
2018-08-13 $22.44 $22.44 $22.20 $22.22 $20.69 908
2018-08-10 $22.54 $22.54 $22.54 $22.54 $20.99 307
2018-08-09 $23.22 $23.22 $23.15 $23.15 $21.56 1,314
2018-08-08 $23.16 $23.16 $23.16 $23.16 $21.56 343
2018-08-07 $23.24 $23.24 $23.24 $23.24 $21.64 277
2018-08-06 $22.78 $22.78 $22.78 $22.78 $21.21 26
2018-08-03 $22.78 $22.78 $22.78 $22.78 $21.21 83
2018-08-02 $22.64 $22.82 $22.64 $22.78 $21.21 1,077
2018-08-01 $23.32 $23.32 $23.30 $23.30 $21.69 755
2018-07-31 $23.30 $23.39 $23.30 $23.39 $21.78 3,200
2018-07-30 $23.07 $23.07 $23.07 $23.07 $21.48 89
2018-07-27 $23.07 $23.07 $23.07 $23.07 $21.48 0
2018-07-26 $23.03 $23.15 $23.02 $23.07 $21.48 7,303
2018-07-25 $23.02 $23.19 $23.02 $23.09 $21.50 9,781
2018-07-24 $23.05 $23.14 $23.02 $23.02 $21.43 780
2018-07-23 $22.75 $22.78 $22.75 $22.78 $21.21 1,047
2018-07-20 $22.99 $22.99 $22.99 $22.99 $21.41 1,037
2018-07-19 $22.87 $22.87 $22.87 $22.87 $21.29 1,389
2018-07-18 $22.91 $23.11 $22.91 $23.09 $21.50 533
2018-07-17 $23.19 $23.24 $23.19 $23.23 $21.63 1,448
2018-07-16 $23.09 $23.23 $23.09 $23.17 $21.57 35,271
2018-07-13 $22.90 $22.90 $22.90 $22.90 $21.32 134
2018-07-12 $22.88 $23.01 $22.88 $22.90 $21.32 1,604
2018-07-11 $22.97 $22.97 $22.82 $22.82 $21.25 4,387
2018-07-10 $23.20 $23.31 $23.20 $23.31 $21.70 14,797
2018-07-09 $23.21 $23.33 $23.12 $23.15 $21.55 64,782
2018-07-06 $22.81 $22.81 $22.81 $22.81 $21.24 63
2018-07-05 $22.85 $22.85 $22.77 $22.81 $21.24 1,261
2018-07-03 $22.98 $22.98 $22.94 $22.98 $21.40 918
2018-07-02 $23.00 $23.00 $22.89 $22.90 $21.32 1,157
2018-06-29 $23.49 $23.56 $23.49 $23.54 $21.92 771
2018-06-28 $23.16 $23.24 $23.07 $23.24 $21.64 3,134
2018-06-27 $23.50 $23.50 $23.15 $23.25 $21.65 3,326
2018-06-26 $23.52 $23.53 $23.52 $23.53 $21.91 432
2018-06-25 $23.58 $23.60 $23.55 $23.55 $21.93 4,733
2018-06-22 $23.89 $23.92 $23.67 $23.67 $22.04 10,369
2018-06-21 $23.54 $23.54 $23.32 $23.32 $21.71 1,282
2018-06-20 $23.80 $23.80 $23.80 $23.80 $22.15 1,070
2018-06-19 $23.49 $23.58 $23.49 $23.58 $21.95 1,795
2018-06-18 $24.06 $24.06 $23.94 $24.06 $22.40 13,972
2018-06-15 $24.38 $24.39 $24.20 $24.39 $22.71 2,640
2018-06-14 $25.03 $25.03 $24.95 $24.95 $23.23 991
2018-06-13 $25.29 $25.40 $25.05 $25.08 $23.35 2,781
2018-06-12 $25.43 $25.46 $25.35 $25.35 $23.60 2,465
2018-06-11 $25.79 $25.79 $25.62 $25.62 $23.85 4,760
2018-06-08 $25.48 $25.53 $25.44 $25.50 $23.74 1,458
2018-06-07 $25.65 $25.65 $25.65 $25.65 $23.88 402
2018-06-06 $25.70 $25.73 $25.62 $25.73 $23.96 2,520
2018-06-05 $25.47 $25.52 $25.40 $25.40 $23.65 9,570
2018-06-04 $25.53 $25.59 $25.49 $25.50 $23.74 1,673
2018-06-01 $25.25 $25.39 $25.25 $25.29 $23.55 15,501
2018-05-31 $24.88 $24.94 $24.80 $24.94 $23.22 11,761
2018-05-30 $24.85 $25.08 $24.85 $24.96 $23.24 17,668
2018-05-29 $25.18 $25.18 $25.10 $25.10 $23.37 20,675
2018-05-25 $25.63 $25.85 $25.58 $25.85 $24.07 14,111
2018-05-24 $25.20 $25.48 $25.15 $25.27 $23.53 13,505
2018-05-23 $25.65 $25.70 $25.57 $25.57 $23.81 2,691
2018-05-22 $25.78 $25.78 $25.65 $25.65 $23.88 1,893
2018-05-21 $25.56 $25.56 $25.55 $25.55 $23.79 237
2018-05-18 $25.46 $25.47 $25.38 $25.38 $23.63 6,124
2018-05-17 $25.52 $25.52 $25.27 $25.33 $23.58 12,803
2018-05-16 $25.49 $25.49 $25.49 $25.49 $23.73 190
2018-05-15 $25.61 $25.61 $25.49 $25.49 $23.73 1,726
2018-05-14 $26.05 $26.05 $26.03 $26.03 $24.23 304
2018-05-11 $26.17 $26.17 $26.17 $26.17 $24.36 418
2018-05-10 $26.14 $26.14 $26.03 $26.03 $24.24 2,715
2018-05-09 $25.62 $25.62 $25.62 $25.62 $23.85 275
2018-05-08 $25.52 $25.54 $25.52 $25.54 $23.77 466
2018-05-07 $25.66 $25.67 $25.65 $25.65 $23.89 534
2018-05-04 $25.47 $25.72 $25.47 $25.72 $23.94 320
2018-05-03 $25.64 $25.95 $25.64 $25.79 $24.01 16,405
2018-05-02 $26.08 $26.08 $26.04 $26.04 $24.24 468
2018-05-01 $26.32 $26.32 $26.32 $26.32 $24.51 31
2018-04-30 $26.56 $26.56 $26.32 $26.32 $24.51 2,843
2018-04-27 $26.41 $26.47 $26.40 $26.43 $24.61 6,476
2018-04-26 $26.05 $26.05 $26.00 $26.05 $24.25 4,644
2018-04-25 $25.51 $25.52 $25.46 $25.48 $23.72 3,341
2018-04-24 $25.66 $25.67 $25.55 $25.61 $23.84 1,595
2018-04-23 $26.25 $26.25 $26.25 $26.25 $24.44 0
2018-04-20 $26.25 $26.25 $26.25 $26.25 $24.44 5
2018-04-19 $26.41 $26.41 $26.24 $26.25 $24.44 359
2018-04-18 $25.91 $25.91 $25.91 $25.91 $24.12 32
2018-04-17 $25.91 $25.91 $25.91 $25.91 $24.12 61
2018-04-16 $25.91 $25.91 $25.91 $25.91 $24.12 10
2018-04-13 $26.00 $26.00 $25.91 $25.91 $24.12 400
2018-04-12 $25.86 $25.86 $25.86 $25.86 $24.08 353
2018-04-11 $25.85 $25.92 $25.85 $25.92 $24.13 2,664
2018-04-10 $25.92 $25.92 $25.92 $25.92 $24.13 200
2018-04-09 $25.96 $25.96 $25.96 $25.96 $24.17 175
2018-04-06 $26.00 $26.00 $26.00 $26.00 $24.21 66
2018-04-05 $26.00 $26.00 $26.00 $26.00 $24.21 74
2018-04-04 $25.59 $26.01 $25.59 $26.00 $24.21 1,195
2018-04-03 $26.36 $26.39 $26.36 $26.39 $24.57 1,232
2018-04-02 $25.91 $25.91 $25.91 $25.91 $24.12 265
2018-03-29 $26.46 $26.46 $26.44 $26.44 $24.62 703
2018-03-28 $25.86 $25.87 $25.76 $25.80 $24.02 2,235
2018-03-27 $25.93 $25.93 $25.55 $25.56 $23.80 912
2018-03-26 $25.93 $25.93 $25.93 $25.93 $24.14 165
2018-03-23 $25.76 $25.76 $25.03 $25.04 $23.31 3,473
2018-03-22 $26.05 $26.05 $26.00 $26.00 $24.21 700
2018-03-21 $26.50 $26.59 $26.50 $26.59 $24.75 2,634
2018-03-20 $26.51 $26.52 $26.51 $26.52 $24.69 916
2018-03-19 $26.25 $26.33 $26.05 $26.13 $24.33 5,631
2018-03-16 $26.68 $26.68 $26.52 $26.58 $24.75 5,332
2018-03-15 $26.55 $26.56 $26.55 $26.56 $24.73 1,223
2018-03-14 $26.63 $26.63 $26.63 $26.63 $24.79 100
2018-03-13 $26.68 $26.68 $26.55 $26.55 $24.72 1,279
2018-03-12 $26.58 $26.61 $26.58 $26.61 $24.78 1,347
2018-03-09 $26.30 $26.55 $26.30 $26.55 $24.72 16,683
2018-03-08 $25.88 $25.93 $25.82 $25.87 $24.09 1,073
2018-03-07 $25.95 $25.95 $25.75 $25.95 $24.16 968
2018-03-06 $26.15 $26.32 $26.15 $26.32 $24.51 20,697
2018-03-05 $24.91 $25.25 $24.91 $25.25 $23.51 466
2018-03-02 $25.16 $25.45 $25.16 $25.45 $23.70 539
2018-03-01 $25.43 $25.57 $25.08 $25.20 $23.46 11,986
2018-02-28 $25.64 $25.64 $25.47 $25.47 $23.71 5,687
2018-02-27 $25.77 $25.80 $25.65 $25.65 $23.88 6,246
2018-02-26 $26.30 $26.35 $26.30 $26.35 $24.53 501
2018-02-23 $25.87 $26.11 $25.87 $26.03 $24.24 1,738
2018-02-22 $25.75 $25.75 $25.66 $25.66 $23.89 948
2018-02-21 $25.86 $25.86 $25.86 $25.86 $24.08 128
2018-02-20 $25.84 $25.84 $25.65 $25.65 $23.88 709
2018-02-16 $26.50 $26.80 $26.50 $26.64 $24.80 2,610
2018-02-15 $26.31 $26.42 $26.31 $26.42 $24.60 2,029
2018-02-14 $25.98 $26.05 $25.96 $26.05 $24.25 2,052
2018-02-13 $25.20 $25.20 $25.20 $25.20 $23.46 308
2018-02-12 $25.23 $25.37 $25.23 $25.28 $23.54 1,702
2018-02-09 $24.89 $24.89 $24.22 $24.22 $22.55 345
2018-02-08 $25.00 $25.00 $24.65 $24.65 $22.95 3,744
2018-02-07 $25.29 $25.48 $25.06 $25.14 $23.41 5,342
2018-02-06 $25.71 $26.25 $25.71 $26.24 $24.43 3,908
2018-02-05 $26.12 $26.12 $25.66 $25.66 $23.89 1,239
2018-02-02 $26.37 $26.37 $26.11 $26.11 $24.31 5,316
2018-02-01 $27.15 $27.19 $27.09 $27.19 $25.32 3,734
2018-01-31 $27.57 $27.57 $27.37 $27.37 $25.48 995
2018-01-30 $27.35 $27.37 $27.28 $27.28 $25.40 2,627
2018-01-29 $27.64 $27.67 $27.61 $27.67 $25.76 713
2018-01-26 $27.56 $27.57 $27.56 $27.57 $25.67 2,777
2018-01-25 $27.63 $27.66 $27.63 $27.63 $25.73 1,498
2018-01-24 $27.42 $27.42 $27.27 $27.31 $25.43 2,889
2018-01-23 $27.01 $27.10 $27.01 $27.10 $25.23 3,136
2018-01-22 $26.77 $26.89 $26.74 $26.87 $25.01 2,836
2018-01-19 $27.17 $27.26 $27.16 $27.26 $25.38 13,952
2018-01-18 $27.11 $27.14 $27.08 $27.10 $25.23 3,166
2018-01-17 $27.10 $27.19 $27.08 $27.17 $25.30 12,097
2018-01-16 $27.40 $27.45 $27.26 $27.28 $25.40 15,910
2018-01-12 $27.36 $27.38 $27.35 $27.38 $25.49 575
2018-01-11 $27.04 $27.13 $27.03 $27.13 $25.26 2,045
2018-01-10 $26.85 $26.85 $26.85 $26.85 $25.00 1,234
2018-01-09 $27.07 $27.07 $27.00 $27.00 $25.14 334
2018-01-08 $27.12 $27.19 $27.06 $27.16 $25.29 967,967
2018-01-05 $26.99 $26.99 $26.98 $26.98 $25.12 1,927
2018-01-04 $26.78 $26.78 $26.78 $26.78 $24.93 50
2018-01-03 $26.84 $26.84 $26.77 $26.78 $24.93 2,487
2018-01-02 $26.53 $26.59 $26.49 $26.59 $24.76 2,316
2017-12-29 $26.42 $26.43 $26.36 $26.36 $24.54 5,100
2017-12-28 $26.22 $26.22 $26.15 $26.15 $24.35 4,100
2017-12-27 $25.70 $25.72 $25.70 $25.70 $23.91 12,000
2017-12-26 $25.52 $25.52 $25.50 $25.50 $23.72 2,691
2017-12-22 $25.54 $25.54 $25.54 $25.54 $23.76 200
2017-12-21 $25.37 $25.40 $25.37 $25.38 $23.61 10,732
2017-12-20 $25.80 $25.80 $25.80 $25.80 $24.00 0
2017-12-19 $25.85 $25.85 $25.80 $25.80 $23.77 3,800
2017-12-18 $25.98 $25.98 $25.96 $25.97 $23.93 2,800
2017-12-15 $25.93 $25.94 $25.85 $25.85 $23.82 4,412
2017-12-14 $25.90 $25.90 $25.82 $25.83 $23.80 3,720
2017-12-13 $25.48 $25.48 $25.48 $25.48 $23.48 0
2017-12-12 $25.52 $25.52 $25.45 $25.48 $23.48 4,300
2017-12-11 $25.67 $25.68 $25.62 $25.62 $23.60 2,213
2017-12-08 $25.41 $25.41 $25.41 $25.41 $23.41 0
2017-12-07 $25.44 $25.49 $25.36 $25.41 $23.41 3,604
2017-12-06 $25.52 $25.52 $25.52 $25.52 $23.51 118
2017-12-05 $25.88 $25.88 $25.88 $25.88 $23.85 0
2017-12-04 $25.88 $25.88 $25.88 $25.88 $23.85 0
2017-12-01 $25.65 $25.95 $25.65 $25.88 $23.85 1,550
2017-11-30 $25.95 $25.97 $25.92 $25.92 $23.88 2,394
2017-11-29 $26.19 $26.19 $26.19 $26.19 $24.13 876
2017-11-28 $25.95 $25.95 $25.95 $25.95 $23.91 0
2017-11-27 $26.08 $26.08 $25.95 $25.95 $23.91 350
2017-11-24 $26.54 $26.57 $26.54 $26.57 $24.48 2,800
2017-11-22 $26.40 $26.40 $26.40 $26.40 $24.33 228
2017-11-21 $26.39 $26.39 $26.39 $26.39 $24.32 197
2017-11-20 $26.01 $26.07 $26.01 $26.07 $24.02 2,995
2017-11-17 $26.06 $26.06 $26.06 $26.06 $24.01 285
2017-11-16 $26.16 $26.20 $26.16 $26.20 $24.14 868
2017-11-15 $25.62 $25.63 $25.60 $25.61 $23.60 1,012
2017-11-14 $25.47 $25.52 $25.47 $25.49 $23.49 52,132
2017-11-13 $25.39 $25.42 $25.39 $25.42 $23.42 2,274
2017-11-10 $25.81 $25.81 $25.81 $25.81 $23.78 0
2017-11-09 $25.81 $25.81 $25.81 $25.81 $23.78 0
2017-11-08 $25.80 $25.81 $25.80 $25.81 $23.78 592
2017-11-07 $25.80 $25.80 $25.60 $25.60 $23.59 431
2017-11-06 $25.86 $25.90 $25.86 $25.90 $23.87 1,201

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.