Franklin FTSE Latin America ETF (FLLA) Exchange: NYSE ARCA

Data as of March 29, 2024

$23.25 ($-0.12) -0.51%

Franklin FTSE Latin America ETF - Daily Information
Click for more stock information on Franklin FTSE Latin America ETF.
Daily Information Data
Date March 29, 2024
Open $23.32
Previous Close $23.25
High $23.34
Low $23.20
Adjusted Open $23.32
Previous Adjusted Close $23.25
Adjusted High $23.34
Adjusted Low $23.20

About Franklin FTSE Latin America ETF (FLLA)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Latin America Capped Index and in depositary receipts representing such securities. The FTSE Latin America Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Latin America Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Latin America Capped Index’s weight. The FTSE Latin America Capped Index is based on the FTSE Latin America Index and is designed to measure the performance of Latin American large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Latin America Capped Index based on measures such as the company’s place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Latin America Capped Index was comprised of 162 securities with capitalizations ranging from $368 million to $57.43 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 Latin America Capped Index. The investment manager seeks to achieve, over time, a correlation between the Fund’s performance, before fees and expenses, and that of the FTSE Latin America Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Latin America Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Latin America Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Latin America Capped Index. In these circumstances, the Fund may use a “representative sampling” strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Latin America Capped Index, but may not track the FTSE Latin America Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Latin America Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Latin America Capped Index, including securities that resemble those included in the FTSE Latin America Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.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 Latin America Capped Index is concentrated. As of May 29, 2020, the FTSE Latin America Capped Index was concentrated in the financials sector.The Fund intends to be diversified in approximately the same proportion as the FTSE Latin America Capped Index is diversified. The Fund may become “non-diversified,” as defined in the 1940 Act, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the FTSE Latin America Capped Index. A “non-diversified” fund generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund. Shareholder approval will not be sought if the Fund becomes non-diversified due solely to a change in the relative market capitalization or index weighting of one or more constituents of the FTSE Latin America Capped Index.

Historical Stock Data for Franklin FTSE Latin America ETF (FLLA)

Date Open High Low Close Adj.Close Volume
2024-03-15 $23.32 $23.34 $23.20 $23.25 $23.25 6,937
2024-03-14 $23.36 $23.46 $23.34 $23.37 $23.37 33,911
2024-03-13 $23.27 $23.44 $23.24 $23.39 $23.39 71,830
2024-03-12 $23.15 $23.20 $23.15 $23.19 $23.19 36,763
2024-03-11 $22.98 $23.19 $22.98 $23.03 $23.03 31,036
2024-03-08 $23.18 $23.26 $23.09 $23.13 $23.13 51,364
2024-03-07 $23.55 $23.55 $23.44 $23.45 $23.45 29,512
2024-03-06 $23.68 $23.68 $23.52 $23.55 $23.55 8,959
2024-03-05 $23.42 $23.49 $23.36 $23.39 $23.39 4,430
2024-03-04 $23.58 $23.58 $23.47 $23.47 $23.47 14,259
2024-03-01 $23.62 $23.75 $23.48 $23.59 $23.59 30,074
2024-02-29 $23.41 $23.50 $23.41 $23.45 $23.45 12,494
2024-02-28 $23.79 $23.79 $23.47 $23.52 $23.52 21,202
2024-02-27 $23.82 $23.97 $23.77 $23.96 $23.96 11,993
2024-02-26 $23.50 $23.63 $23.47 $23.57 $23.57 11,463
2024-02-23 $23.66 $23.66 $23.52 $23.52 $23.52 11,208
2024-02-22 $23.87 $23.91 $23.75 $23.75 $23.75 28,391
2024-02-21 $23.87 $23.89 $23.79 $23.86 $23.86 11,133
2024-02-20 $23.86 $23.93 $23.80 $23.90 $23.90 10,887
2024-02-16 $23.66 $23.73 $23.61 $23.66 $23.66 18,789
2024-02-15 $23.49 $23.55 $23.45 $23.55 $23.55 16,008
2024-02-14 $23.41 $23.46 $23.35 $23.37 $23.37 18,635
2024-02-13 $23.26 $23.35 $23.00 $23.15 $23.15 214,769
2024-02-12 $23.56 $23.83 $23.56 $23.72 $23.72 7,789
2024-02-09 $23.47 $23.60 $23.47 $23.51 $23.51 15,455
2024-02-08 $23.72 $23.72 $23.47 $23.49 $23.49 16,415
2024-02-07 $23.96 $24.00 $23.85 $23.92 $23.92 9,012
2024-02-06 $23.68 $24.04 $23.68 $24.02 $24.02 16,028
2024-02-05 $23.48 $23.55 $23.20 $23.49 $23.49 10,435
2024-02-02 $23.57 $23.58 $23.40 $23.53 $23.53 27,483
2024-02-01 $23.64 $23.87 $23.53 $23.81 $23.81 18,118
2024-01-31 $23.70 $23.82 $23.55 $23.55 $23.55 4,014
2024-01-30 $23.51 $23.57 $23.38 $23.52 $23.52 6,798
2024-01-29 $23.67 $23.67 $23.48 $23.62 $23.62 13,849
2024-01-26 $23.54 $23.78 $23.54 $23.73 $23.73 6,933
2024-01-25 $23.39 $23.55 $23.34 $23.53 $23.53 39,859
2024-01-24 $23.54 $23.62 $23.32 $23.34 $23.34 36,967
2024-01-23 $23.09 $23.36 $23.00 $23.30 $23.30 12,872
2024-01-22 $23.15 $23.32 $22.89 $22.95 $22.95 18,962
2024-01-19 $23.19 $23.35 $23.12 $23.34 $23.34 7,398
2024-01-18 $23.28 $23.28 $23.08 $23.19 $23.19 17,203
2024-01-17 $23.32 $23.34 $23.23 $23.30 $23.30 8,246
2024-01-16 $23.83 $23.84 $23.48 $23.48 $23.48 17,562
2024-01-12 $24.18 $24.29 $24.11 $24.12 $24.12 12,829
2024-01-11 $23.96 $23.99 $23.76 $23.99 $23.99 4,003
2024-01-10 $23.88 $23.88 $23.77 $23.85 $23.85 16,123
2024-01-09 $24.08 $24.08 $23.87 $23.87 $23.87 10,728
2024-01-08 $24.20 $24.34 $24.19 $24.32 $24.32 24,963
2024-01-05 $23.97 $24.31 $23.95 $24.31 $24.31 15,061
2024-01-04 $23.97 $24.07 $23.77 $23.95 $23.95 5,843
2024-01-03 $24.25 $24.30 $24.13 $24.15 $24.15 26,549
2024-01-02 $24.47 $24.53 $24.18 $24.25 $24.25 15,451
2023-12-29 $24.71 $24.85 $24.59 $24.63 $24.63 33,760
2023-12-28 $24.80 $24.84 $24.67 $24.68 $24.68 5,525
2023-12-27 $24.81 $24.83 $24.72 $24.78 $24.78 15,833
2023-12-26 $24.79 $24.79 $24.62 $24.73 $24.73 12,680
2023-12-22 $24.41 $24.51 $24.39 $24.40 $24.40 5,586
2023-12-21 $24.25 $24.35 $24.16 $24.32 $24.32 6,739
2023-12-20 $24.26 $24.30 $23.93 $23.93 $23.93 12,239
2023-12-19 $24.35 $24.43 $24.28 $24.34 $24.34 10,261
2023-12-18 $23.83 $24.12 $23.76 $24.09 $24.09 14,312
2023-12-15 $23.93 $23.93 $23.76 $23.77 $23.77 11,115
2023-12-14 $24.72 $24.79 $24.66 $24.76 $23.94 26,162
2023-12-13 $23.64 $24.34 $23.64 $24.34 $23.53 10,728
2023-12-12 $23.59 $23.65 $23.50 $23.64 $23.64 8,325
2023-12-11 $23.68 $23.71 $23.63 $23.71 $23.71 8,859
2023-12-08 $23.63 $23.83 $23.63 $23.79 $23.79 5,897
2023-12-07 $23.73 $23.73 $23.58 $23.66 $23.66 14,095
2023-12-06 $23.88 $23.88 $23.65 $23.65 $23.65 13,032
2023-12-05 $23.52 $23.71 $23.41 $23.67 $23.67 11,945
2023-12-04 $23.82 $23.82 $23.50 $23.55 $23.55 10,314
2023-12-01 $23.63 $24.04 $23.63 $24.02 $24.02 9,126
2023-11-30 $23.37 $23.72 $23.34 $23.65 $23.65 14,820
2023-11-29 $23.59 $23.62 $23.47 $23.47 $23.47 10,133
2023-11-28 $23.62 $23.71 $23.62 $23.66 $23.66 5,237
2023-11-27 $23.56 $23.56 $23.39 $23.41 $23.41 7,644
2023-11-24 $23.56 $23.65 $23.50 $23.50 $23.50 22,492
2023-11-22 $23.59 $23.59 $23.40 $23.46 $23.46 10,230
2023-11-21 $23.65 $23.65 $23.40 $23.46 $23.46 8,989
2023-11-20 $23.54 $23.75 $23.50 $23.71 $23.71 9,830
2023-11-17 $23.19 $23.44 $23.19 $23.33 $23.33 6,849
2023-11-16 $23.35 $23.40 $23.31 $23.37 $23.37 16,775
2023-11-15 $23.38 $23.46 $23.29 $23.35 $23.35 14,521
2023-11-14 $23.10 $23.17 $23.03 $23.15 $23.15 5,962
2023-11-13 $22.33 $22.43 $22.20 $22.40 $22.40 9,638
2023-11-10 $22.25 $22.42 $22.25 $22.41 $22.41 4,288
2023-11-09 $22.28 $22.43 $22.00 $22.01 $22.01 5,397
2023-11-08 $22.44 $22.47 $22.20 $22.20 $22.20 12,076
2023-11-07 $22.45 $22.48 $22.39 $22.39 $22.39 15,033
2023-11-06 $22.29 $22.41 $22.28 $22.37 $22.37 7,167
2023-11-03 $22.22 $22.42 $22.18 $22.27 $22.27 17,825
2023-11-02 $21.72 $22.04 $21.66 $22.02 $22.02 9,706
2023-11-01 $20.94 $21.34 $20.94 $21.33 $21.33 9,792
2023-10-31 $20.60 $20.75 $20.60 $20.75 $20.75 3,214
2023-10-30 $21.07 $21.08 $20.65 $20.65 $20.65 13,942
2023-10-27 $21.21 $21.26 $20.82 $20.84 $20.84 14,267
2023-10-26 $20.81 $21.08 $20.77 $21.05 $21.05 9,594
2023-10-25 $20.74 $20.79 $20.64 $20.68 $20.68 4,969
2023-10-24 $20.87 $20.88 $20.68 $20.81 $20.81 2,823
2023-10-23 $20.44 $20.74 $20.41 $20.60 $20.60 27,766
2023-10-20 $20.71 $20.71 $20.58 $20.66 $20.66 4,191
2023-10-19 $20.79 $21.03 $20.76 $20.80 $20.80 11,523
2023-10-18 $21.07 $21.07 $20.84 $20.85 $20.85 5,788
2023-10-17 $21.11 $21.44 $21.11 $21.26 $21.26 23,319
2023-10-16 $21.15 $21.35 $21.15 $21.35 $21.35 6,462
2023-10-13 $21.29 $21.31 $21.02 $21.02 $21.02 6,316
2023-10-12 $21.47 $21.47 $20.92 $21.05 $21.05 7,506
2023-10-11 $21.34 $21.41 $21.24 $21.40 $21.40 3,754
2023-10-10 $20.95 $21.33 $20.95 $21.33 $21.33 3,340
2023-10-09 $20.47 $20.73 $20.36 $20.72 $20.72 11,031
2023-10-06 $20.15 $20.62 $19.96 $20.56 $20.56 11,278
2023-10-05 $20.52 $20.52 $20.24 $20.36 $20.36 24,861
2023-10-04 $20.68 $20.78 $20.51 $20.70 $20.70 8,097
2023-10-03 $21.09 $21.26 $20.61 $20.63 $20.63 24,928
2023-10-02 $21.47 $21.48 $21.21 $21.31 $21.31 7,475
2023-09-29 $21.88 $21.88 $21.67 $21.67 $21.67 3,934
2023-09-28 $21.30 $21.57 $21.30 $21.57 $21.57 9,141
2023-09-27 $21.42 $21.46 $21.09 $21.28 $21.28 14,206
2023-09-26 $21.68 $21.68 $21.47 $21.47 $21.47 6,948
2023-09-25 $21.90 $21.93 $21.78 $21.84 $21.84 18,657
2023-09-22 $22.26 $22.26 $22.08 $22.08 $22.08 5,598
2023-09-21 $22.29 $22.29 $22.07 $22.07 $22.07 8,029
2023-09-20 $22.76 $22.93 $22.69 $22.69 $22.69 12,285
2023-09-19 $22.64 $22.64 $22.57 $22.57 $22.57 8,584
2023-09-18 $22.64 $22.69 $22.57 $22.64 $22.64 5,721
2023-09-15 $22.71 $22.77 $22.61 $22.62 $22.62 7,254
2023-09-14 $22.56 $22.75 $22.53 $22.70 $22.70 12,236
2023-09-13 $22.45 $22.54 $22.38 $22.38 $22.38 7,814
2023-09-12 $22.19 $22.27 $22.19 $22.20 $22.20 3,906
2023-09-11 $22.00 $22.22 $21.95 $22.21 $22.21 16,765
2023-09-08 $21.78 $21.80 $21.74 $21.75 $21.75 3,974
2023-09-07 $21.85 $21.85 $21.59 $21.59 $21.59 30,205
2023-09-06 $22.25 $22.25 $21.93 $21.94 $21.94 8,714
2023-09-05 $22.27 $22.29 $22.13 $22.13 $22.13 4,158
2023-09-01 $22.57 $22.59 $22.45 $22.51 $22.51 4,763
2023-08-31 $22.83 $22.83 $22.25 $22.25 $22.25 6,864
2023-08-30 $23.07 $23.10 $22.96 $22.97 $22.97 3,449
2023-08-29 $22.82 $23.06 $22.82 $23.05 $23.05 13,129
2023-08-28 $22.63 $22.82 $22.56 $22.82 $22.82 15,456
2023-08-25 $22.64 $22.65 $22.51 $22.64 $22.64 3,986
2023-08-24 $22.86 $22.89 $22.70 $22.70 $22.70 17,097
2023-08-23 $22.70 $22.99 $22.70 $22.98 $22.98 9,461
2023-08-22 $22.35 $22.41 $22.21 $22.38 $22.38 8,476
2023-08-21 $22.05 $22.11 $21.94 $22.02 $22.02 3,865
2023-08-18 $21.95 $22.19 $21.95 $22.17 $22.17 7,262
2023-08-17 $22.38 $22.38 $22.05 $22.06 $22.06 5,576
2023-08-16 $22.34 $22.50 $22.19 $22.19 $22.19 2,972
2023-08-15 $22.42 $22.42 $22.22 $22.24 $22.24 8,403
2023-08-14 $22.50 $22.50 $22.31 $22.38 $22.38 10,517
2023-08-11 $22.79 $22.96 $22.64 $22.67 $22.67 14,698
2023-08-10 $23.12 $23.20 $22.89 $22.89 $22.89 3,718
2023-08-09 $22.80 $22.84 $22.74 $22.83 $22.83 13,990
2023-08-08 $22.68 $22.88 $22.54 $22.83 $22.83 7,223
2023-08-07 $23.04 $23.04 $22.85 $22.98 $22.98 9,604
2023-08-04 $23.08 $23.32 $23.00 $23.00 $23.00 2,483
2023-08-03 $23.10 $23.10 $22.93 $22.95 $22.95 3,324
2023-08-02 $23.53 $23.53 $23.30 $23.31 $23.31 12,434
2023-08-01 $23.82 $23.84 $23.60 $23.64 $23.64 26,600
2023-07-31 $23.98 $24.08 $23.98 $24.07 $24.07 10,647
2023-07-28 $23.78 $23.93 $23.78 $23.87 $23.87 2,860
2023-07-27 $23.99 $23.99 $23.63 $23.63 $23.63 7,284
2023-07-26 $23.87 $24.07 $23.82 $24.06 $24.06 4,134
2023-07-25 $23.91 $23.96 $23.80 $23.83 $23.83 6,168
2023-07-24 $23.43 $23.83 $23.43 $23.75 $23.75 19,015
2023-07-21 $23.46 $23.46 $23.39 $23.42 $23.42 5,636
2023-07-20 $23.32 $23.32 $23.07 $23.16 $23.16 11,077
2023-07-19 $23.25 $23.30 $23.05 $23.20 $23.20 98,358
2023-07-18 $23.19 $23.33 $23.17 $23.28 $23.28 14,118
2023-07-17 $22.94 $23.25 $22.66 $23.25 $23.25 9,255
2023-07-14 $23.23 $23.29 $23.17 $23.18 $23.18 6,879
2023-07-13 $23.33 $23.47 $23.30 $23.38 $23.38 16,436
2023-07-12 $23.29 $23.29 $23.02 $23.05 $23.05 13,032
2023-07-11 $22.35 $22.82 $22.35 $22.82 $22.82 4,727
2023-07-10 $22.83 $22.83 $22.70 $22.76 $22.76 5,867
2023-07-07 $22.83 $23.00 $22.81 $22.86 $22.86 13,329
2023-07-06 $22.80 $22.80 $22.36 $22.41 $22.41 9,995
2023-07-05 $23.03 $23.17 $22.95 $23.08 $23.08 4,695
2023-07-03 $23.06 $23.29 $23.06 $23.23 $23.23 3,091
2023-06-30 $23.01 $23.08 $22.90 $22.97 $22.97 260,592
2023-06-29 $22.61 $22.86 $22.61 $22.86 $22.86 10,239
2023-06-28 $22.73 $22.73 $22.53 $22.56 $22.56 14,604
2023-06-27 $22.94 $22.98 $22.76 $22.87 $22.87 15,083
2023-06-26 $22.98 $23.01 $22.85 $22.97 $22.97 14,809
2023-06-23 $22.89 $22.99 $22.89 $22.91 $22.91 5,304
2023-06-22 $23.11 $23.11 $22.97 $23.04 $23.04 4,477
2023-06-21 $23.24 $23.34 $23.24 $23.29 $23.29 3,295
2023-06-20 $23.05 $23.17 $23.05 $23.09 $23.09 4,205
2023-06-16 $23.11 $23.25 $23.05 $23.10 $23.10 11,681
2023-06-15 $23.78 $23.84 $23.68 $23.82 $23.29 8,085
2023-06-14 $23.29 $23.65 $23.29 $23.65 $23.12 6,279
2023-06-13 $23.23 $23.23 $23.08 $23.13 $22.61 7,287
2023-06-12 $23.11 $23.12 $23.02 $23.11 $22.60 6,773
2023-06-09 $22.85 $23.17 $22.85 $23.12 $23.12 5,912
2023-06-08 $22.73 $22.86 $22.68 $22.86 $22.86 5,545
2023-06-07 $22.78 $22.83 $22.66 $22.67 $22.67 3,491
2023-06-06 $22.19 $22.57 $22.19 $22.57 $22.57 7,067
2023-06-05 $22.07 $22.15 $22.02 $22.15 $22.15 4,561
2023-06-02 $21.96 $22.00 $21.86 $21.97 $21.97 5,412
2023-06-01 $21.21 $21.49 $21.21 $21.49 $21.49 5,402
2023-05-31 $21.17 $21.17 $20.90 $21.01 $21.01 9,603
2023-05-30 $21.53 $21.53 $21.16 $21.29 $21.29 6,702
2023-05-26 $21.70 $21.84 $21.64 $21.75 $21.75 8,198
2023-05-25 $21.48 $21.50 $21.39 $21.42 $21.42 4,384
2023-05-24 $21.49 $21.52 $21.44 $21.44 $21.44 14,331
2023-05-23 $21.50 $21.74 $21.42 $21.42 $21.42 3,683
2023-05-22 $21.74 $21.76 $21.54 $21.54 $21.54 5,922
2023-05-19 $21.92 $21.92 $21.72 $21.72 $21.72 5,428
2023-05-18 $21.72 $21.88 $21.68 $21.88 $21.88 3,983
2023-05-17 $21.83 $22.00 $21.83 $21.91 $21.91 4,378
2023-05-16 $22.09 $22.10 $21.78 $21.78 $21.78 8,435
2023-05-15 $21.87 $22.09 $21.83 $22.09 $22.09 13,067
2023-05-12 $21.73 $21.82 $21.73 $21.81 $21.81 4,480
2023-05-11 $21.46 $21.73 $21.46 $21.73 $21.73 3,614
2023-05-10 $21.60 $21.72 $21.59 $21.72 $21.72 3,046
2023-05-09 $21.14 $21.46 $21.14 $21.46 $21.46 9,524
2023-05-08 $21.31 $21.42 $21.16 $21.22 $21.22 3,701
2023-05-05 $20.86 $21.25 $20.86 $21.24 $21.24 7,492
2023-05-04 $20.67 $20.71 $20.49 $20.65 $20.65 6,340
2023-05-03 $20.58 $20.74 $20.54 $20.61 $20.61 6,908
2023-05-02 $20.81 $20.82 $20.46 $20.52 $20.52 6,119
2023-05-01 $20.96 $21.08 $20.80 $20.85 $20.85 10,172
2023-04-28 $20.87 $20.99 $20.87 $20.99 $20.99 8,474
2023-04-27 $20.49 $20.70 $20.49 $20.70 $20.70 9,971
2023-04-26 $20.46 $20.60 $20.40 $20.40 $20.40 3,985
2023-04-25 $20.66 $20.66 $20.43 $20.50 $20.50 7,679
2023-04-24 $20.62 $20.79 $20.57 $20.77 $20.77 3,890
2023-04-21 $20.73 $20.73 $20.49 $20.58 $20.58 3,847
2023-04-20 $20.86 $20.93 $20.81 $20.81 $20.81 3,954
2023-04-19 $20.85 $20.90 $20.70 $20.70 $20.70 31,700
2023-04-18 $21.33 $21.35 $21.21 $21.28 $21.28 5,099
2023-04-17 $21.44 $21.44 $21.27 $21.40 $21.40 9,426
2023-04-14 $21.15 $21.42 $21.15 $21.42 $21.42 18,091
2023-04-13 $21.40 $21.46 $21.35 $21.40 $21.40 218,794
2023-04-12 $21.32 $21.55 $21.25 $21.33 $21.33 10,541
2023-04-11 $20.78 $21.08 $20.78 $21.08 $21.08 310,096
2023-04-10 $20.24 $20.35 $20.20 $20.33 $20.33 7,316
2023-04-06 $20.10 $20.19 $20.05 $20.17 $20.17 4,892
2023-04-05 $20.13 $20.16 $20.05 $20.15 $20.15 4,585
2023-04-04 $20.47 $20.47 $20.26 $20.33 $20.33 2,453
2023-04-03 $20.29 $20.36 $20.21 $20.32 $20.32 10,310
2023-03-31 $20.63 $20.63 $20.36 $20.39 $20.39 5,216
2023-03-30 $20.49 $20.54 $20.31 $20.52 $20.52 3,433
2023-03-29 $19.96 $20.20 $19.96 $20.19 $20.19 7,420
2023-03-28 $19.87 $19.95 $19.87 $19.90 $19.90 5,646
2023-03-27 $19.47 $19.58 $19.41 $19.55 $19.55 13,994
2023-03-24 $19.03 $19.31 $18.98 $19.28 $19.28 3,731
2023-03-23 $19.51 $19.51 $19.00 $19.05 $19.05 4,467
2023-03-22 $19.45 $19.77 $19.38 $19.39 $19.39 3,761
2023-03-21 $19.44 $19.51 $19.35 $19.46 $19.46 7,334
2023-03-20 $19.31 $19.44 $19.27 $19.31 $19.31 8,485
2023-03-17 $19.40 $19.40 $19.23 $19.29 $19.29 2,831
2023-03-16 $19.36 $19.68 $19.25 $19.68 $19.68 7,018
2023-03-15 $19.31 $19.38 $19.10 $19.34 $19.34 14,833
2023-03-14 $19.86 $19.99 $19.75 $19.79 $19.79 9,186
2023-03-13 $19.64 $19.89 $19.60 $19.60 $19.60 8,002
2023-03-10 $20.36 $20.38 $20.00 $20.05 $20.05 11,009
2023-03-09 $20.75 $20.83 $20.47 $20.47 $20.47 16,266
2023-03-08 $20.71 $20.93 $20.71 $20.81 $20.81 10,323
2023-03-07 $20.54 $20.54 $20.32 $20.35 $20.35 5,892
2023-03-06 $20.40 $20.71 $20.40 $20.69 $20.69 4,767
2023-03-03 $20.46 $20.59 $20.46 $20.55 $20.55 2,626
2023-03-02 $20.25 $20.39 $20.24 $20.24 $20.24 7,550
2023-03-01 $20.23 $20.47 $20.23 $20.47 $20.47 10,502
2023-02-28 $20.39 $20.40 $20.19 $20.19 $20.19 7,097
2023-02-27 $20.28 $20.48 $20.28 $20.36 $20.36 3,815
2023-02-24 $20.45 $20.45 $20.26 $20.34 $20.34 18,015
2023-02-23 $20.98 $21.02 $20.63 $20.83 $20.83 3,425
2023-02-22 $20.65 $20.71 $20.55 $20.65 $20.65 7,944
2023-02-21 $20.96 $21.07 $20.60 $20.62 $20.62 11,862
2023-02-17 $20.87 $21.05 $20.87 $21.03 $21.03 6,313
2023-02-16 $20.69 $21.09 $20.62 $20.99 $20.99 7,852
2023-02-15 $20.69 $20.84 $20.58 $20.84 $20.84 5,253
2023-02-14 $20.86 $21.02 $20.63 $20.71 $20.71 9,625
2023-02-13 $20.69 $20.87 $20.69 $20.84 $20.84 16,359
2023-02-10 $20.40 $20.59 $20.40 $20.56 $20.56 15,917
2023-02-09 $20.72 $20.72 $20.39 $20.39 $20.39 19,560
2023-02-08 $20.63 $20.77 $20.53 $20.74 $20.74 9,697
2023-02-07 $20.73 $20.73 $20.47 $20.59 $20.59 8,895
2023-02-06 $20.67 $20.77 $20.50 $20.77 $20.77 17,795
2023-02-03 $21.09 $21.22 $20.84 $20.90 $20.90 7,678
2023-02-02 $22.05 $22.05 $21.37 $21.41 $21.41 18,153
2023-02-01 $21.67 $21.73 $21.40 $21.73 $21.73 17,546
2023-01-31 $21.67 $21.75 $21.62 $21.75 $21.75 15,809
2023-01-30 $21.59 $21.60 $21.41 $21.41 $21.41 11,809
2023-01-27 $21.80 $21.80 $21.53 $21.58 $21.58 17,221
2023-01-26 $21.96 $21.96 $21.73 $21.96 $21.96 15,576
2023-01-25 $21.49 $21.86 $21.46 $21.86 $21.86 18,255
2023-01-24 $21.39 $21.56 $21.29 $21.55 $21.55 10,430
2023-01-23 $21.15 $21.41 $21.14 $21.23 $21.23 28,376
2023-01-20 $20.92 $21.15 $20.85 $21.12 $21.12 13,844
2023-01-19 $21.02 $21.20 $20.85 $21.12 $21.12 152,785
2023-01-18 $21.59 $21.59 $21.08 $21.08 $21.08 15,556
2023-01-17 $21.13 $21.27 $21.06 $21.27 $21.27 16,051
2023-01-13 $21.16 $21.25 $21.11 $21.22 $21.22 35,380
2023-01-12 $21.14 $21.44 $21.00 $21.30 $21.30 15,452
2023-01-11 $20.79 $21.12 $20.77 $21.11 $21.11 20,055
2023-01-10 $20.35 $20.71 $20.33 $20.64 $20.64 7,694
2023-01-09 $20.18 $20.36 $20.07 $20.24 $20.24 12,166
2023-01-06 $20.11 $20.26 $19.84 $20.25 $20.25 10,605
2023-01-05 $19.23 $19.61 $19.23 $19.61 $19.61 9,882
2023-01-04 $18.88 $19.13 $18.83 $19.12 $19.12 11,255
2023-01-03 $19.27 $19.27 $18.80 $18.80 $18.80 44,123
2022-12-30 $19.82 $19.83 $19.54 $19.62 $19.62 19,521
2022-12-29 $20.21 $20.21 $19.87 $19.87 $19.87 13,544
2022-12-28 $20.01 $20.03 $19.88 $19.96 $19.96 6,329
2022-12-27 $19.75 $19.90 $19.70 $19.78 $19.78 83,407
2022-12-23 $20.15 $20.33 $20.14 $20.29 $20.29 8,727
2022-12-22 $19.98 $19.98 $19.66 $19.87 $19.87 11,803
2022-12-21 $19.71 $19.84 $19.69 $19.82 $19.82 7,179
2022-12-20 $19.58 $19.80 $19.57 $19.65 $19.65 13,946
2022-12-19 $18.93 $19.15 $18.90 $19.13 $19.13 26,468
2022-12-16 $18.87 $18.92 $18.75 $18.83 $18.83 10,892
2022-12-15 $20.00 $20.20 $19.94 $19.97 $18.89 6,271
2022-12-14 $20.02 $20.23 $19.82 $20.16 $19.07 10,041
2022-12-13 $20.79 $20.79 $20.21 $20.21 $19.12 8,050
2022-12-12 $20.46 $20.51 $20.14 $20.51 $19.40 8,838
2022-12-09 $20.93 $20.95 $20.79 $20.79 $19.66 5,954
2022-12-08 $21.18 $21.27 $20.95 $20.96 $19.83 11,822
2022-12-07 $21.25 $21.28 $21.13 $21.13 $19.99 5,554
2022-12-06 $21.10 $21.22 $21.00 $21.21 $20.07 12,626
2022-12-05 $21.28 $21.30 $20.92 $20.92 $19.79 4,558
2022-12-02 $21.84 $21.89 $21.62 $21.62 $20.45 7,507
2022-12-01 $21.74 $21.76 $21.64 $21.65 $20.48 29,298
2022-11-30 $21.23 $21.77 $21.23 $21.77 $20.59 3,053
2022-11-29 $21.19 $21.29 $21.16 $21.21 $20.06 1,842
2022-11-28 $20.81 $20.92 $20.80 $20.80 $19.67 15,511
2022-11-25 $20.98 $21.08 $20.82 $20.82 $19.69 8,321
2022-11-23 $20.72 $20.93 $20.72 $20.92 $19.79 11,269
2022-11-22 $20.97 $20.97 $20.72 $20.80 $19.68 18,673
2022-11-21 $20.77 $20.96 $20.58 $20.96 $19.82 57,938
2022-11-18 $20.72 $20.85 $20.62 $20.66 $19.54 195,776
2022-11-17 $20.29 $20.62 $20.27 $20.61 $19.50 15,934
2022-11-16 $21.25 $21.25 $20.78 $20.78 $19.66 5,100
2022-11-15 $21.49 $21.62 $21.40 $21.41 $20.25 13,732
2022-11-14 $21.27 $21.58 $21.27 $21.38 $20.22 13,075
2022-11-11 $21.11 $21.32 $21.11 $21.27 $20.12 8,478
2022-11-10 $21.02 $21.11 $20.67 $20.70 $19.58 10,755
2022-11-09 $21.91 $22.12 $21.49 $21.51 $20.35 19,220
2022-11-08 $22.01 $22.21 $21.88 $22.05 $20.86 6,185
2022-11-07 $22.51 $22.51 $21.82 $21.82 $20.64 4,574
2022-11-04 $22.76 $22.82 $22.45 $22.61 $21.39 12,590
2022-11-03 $21.58 $22.11 $21.55 $21.99 $20.80 7,384
2022-11-02 $21.91 $22.06 $21.53 $21.53 $20.37 23,608
2022-11-01 $21.85 $22.27 $21.65 $22.08 $20.89 10,256
2022-10-31 $21.08 $21.70 $21.08 $21.68 $20.51 11,247
2022-10-28 $20.97 $21.08 $20.90 $21.08 $21.08 4,472
2022-10-27 $20.76 $21.23 $20.76 $21.12 $21.12 4,153
2022-10-26 $20.89 $20.95 $20.66 $20.68 $20.68 5,252
2022-10-25 $20.88 $21.20 $20.88 $20.98 $20.98 3,756
2022-10-24 $21.41 $21.41 $21.04 $21.06 $21.06 7,414
2022-10-21 $21.25 $21.96 $21.25 $21.92 $21.92 4,446
2022-10-20 $21.07 $21.27 $21.07 $21.16 $21.16 4,000
2022-10-19 $20.74 $20.95 $20.74 $20.93 $20.93 5,305
2022-10-18 $20.91 $20.91 $20.59 $20.89 $20.89 9,705
2022-10-17 $20.47 $20.70 $20.47 $20.53 $20.53 4,021
2022-10-14 $20.58 $20.58 $20.08 $20.08 $20.08 2,737
2022-10-13 $20.13 $20.91 $20.13 $20.63 $20.63 12,712
2022-10-12 $20.60 $20.66 $20.45 $20.50 $20.50 12,083
2022-10-11 $20.92 $21.05 $20.57 $20.66 $20.66 14,620
2022-10-10 $21.10 $21.13 $20.95 $21.01 $21.01 12,567
2022-10-07 $21.10 $21.17 $20.99 $21.02 $21.02 7,912
2022-10-06 $21.32 $21.34 $21.25 $21.27 $21.27 3,223
2022-10-05 $20.98 $21.27 $20.94 $21.23 $21.23 6,464
2022-10-04 $21.40 $21.40 $21.12 $21.25 $21.25 3,371
2022-10-03 $20.61 $21.12 $20.61 $21.05 $21.05 15,943
2022-09-30 $19.51 $19.87 $19.39 $19.69 $19.69 4,182
2022-09-29 $19.33 $19.54 $19.26 $19.51 $19.51 5,836
2022-09-28 $19.64 $19.83 $19.49 $19.75 $19.75 2,638
2022-09-27 $19.84 $19.84 $19.51 $19.54 $19.54 49,646
2022-09-26 $19.98 $20.01 $19.48 $19.50 $19.50 17,261
2022-09-23 $20.59 $20.59 $20.20 $20.38 $20.38 16,688
2022-09-22 $21.04 $21.29 $20.81 $21.27 $21.27 4,535
2022-09-21 $21.02 $21.23 $20.89 $20.93 $20.93 23,660
2022-09-20 $20.96 $21.15 $20.92 $21.06 $21.06 4,124
2022-09-19 $20.31 $21.01 $20.31 $21.00 $21.00 5,708
2022-09-16 $20.33 $20.34 $20.20 $20.34 $20.34 6,280
2022-09-15 $20.78 $20.78 $20.46 $20.54 $20.54 5,006
2022-09-14 $20.87 $20.93 $20.81 $20.88 $20.88 2,180
2022-09-13 $21.22 $21.22 $20.76 $20.80 $20.80 4,983
2022-09-12 $21.50 $21.65 $21.50 $21.60 $21.60 7,663
2022-09-09 $20.88 $21.21 $20.88 $21.21 $21.21 2,678
2022-09-08 $20.68 $20.69 $20.53 $20.69 $20.69 2,553
2022-09-07 $20.48 $20.72 $20.48 $20.68 $20.68 3,281
2022-09-06 $20.78 $20.78 $20.48 $20.48 $20.48 4,509
2022-09-02 $20.73 $21.04 $20.73 $20.85 $20.85 2,595
2022-09-01 $20.41 $20.49 $20.14 $20.49 $20.49 5,445
2022-08-31 $20.80 $20.80 $20.47 $20.47 $20.47 2,494
2022-08-30 $21.25 $21.25 $20.85 $20.95 $20.95 4,616
2022-08-29 $21.46 $21.68 $21.46 $21.50 $21.50 8,335
2022-08-26 $21.57 $21.68 $21.40 $21.46 $21.46 3,275
2022-08-25 $21.49 $21.61 $21.45 $21.61 $21.61 2,128
2022-08-24 $21.45 $21.67 $21.43 $21.45 $21.45 3,674
2022-08-23 $21.17 $21.50 $21.17 $21.50 $21.50 15,757
2022-08-22 $20.75 $20.98 $20.74 $20.97 $20.97 8,007
2022-08-19 $21.19 $21.19 $20.93 $21.05 $21.05 4,409
2022-08-18 $21.35 $21.45 $21.27 $21.44 $21.44 3,979
2022-08-17 $21.27 $21.54 $21.27 $21.54 $21.54 2,442
2022-08-16 $21.62 $21.70 $21.55 $21.63 $21.63 3,679
2022-08-15 $21.45 $21.79 $21.45 $21.74 $21.74 6,022
2022-08-12 $21.38 $21.69 $21.35 $21.69 $21.69 5,026
2022-08-11 $21.29 $21.29 $20.96 $21.01 $21.01 4,955
2022-08-10 $21.27 $21.31 $21.10 $21.17 $21.17 6,116
2022-08-09 $20.78 $20.78 $20.56 $20.68 $20.68 18,092
2022-08-08 $20.38 $20.68 $20.38 $20.68 $20.68 38,083
2022-08-05 $19.71 $20.20 $19.71 $20.13 $20.13 10,479
2022-08-04 $19.84 $20.06 $19.84 $20.01 $20.01 6,633
2022-08-03 $19.55 $19.61 $19.39 $19.54 $19.54 111,950
2022-08-02 $19.74 $19.74 $19.47 $19.52 $19.52 11,951
2022-08-01 $19.95 $20.15 $19.72 $19.78 $19.78 19,196
2022-07-29 $19.94 $20.09 $19.89 $20.00 $20.00 11,990
2022-07-28 $19.60 $19.96 $19.47 $19.92 $19.92 26,278
2022-07-27 $19.12 $19.52 $18.99 $19.52 $19.52 26,815
2022-07-26 $19.16 $19.16 $18.84 $18.91 $18.91 15,305
2022-07-25 $18.70 $19.05 $18.70 $19.00 $19.00 58,319
2022-07-22 $18.75 $18.76 $18.44 $18.52 $18.52 62,588
2022-07-21 $18.33 $18.50 $18.19 $18.50 $18.50 30,966
2022-07-20 $18.47 $18.60 $18.44 $18.49 $18.49 11,739
2022-07-19 $18.55 $18.64 $18.51 $18.58 $18.58 73,304
2022-07-18 $18.49 $18.70 $18.33 $18.35 $18.35 23,387
2022-07-15 $17.93 $18.36 $17.93 $18.33 $18.33 9,490
2022-07-14 $18.18 $18.18 $17.76 $17.99 $17.99 18,076
2022-07-13 $18.23 $18.58 $18.20 $18.42 $18.42 1,485,808
2022-07-12 $18.25 $18.44 $18.24 $18.34 $18.34 1,407
2022-07-11 $18.58 $18.67 $18.51 $18.51 $18.51 2,752
2022-07-08 $19.13 $19.14 $18.97 $19.14 $19.14 4,356
2022-07-07 $19.02 $19.05 $19.02 $19.04 $19.04 487
2022-07-06 $18.53 $18.56 $18.36 $18.56 $18.56 3,754
2022-07-05 $18.60 $18.62 $18.36 $18.62 $18.62 2,862
2022-07-01 $18.87 $19.06 $18.67 $19.01 $19.01 10,344
2022-06-30 $19.01 $19.35 $18.98 $19.15 $19.15 8,129
2022-06-29 $19.66 $19.66 $19.31 $19.41 $19.41 7,268
2022-06-28 $19.87 $19.87 $19.31 $19.40 $19.40 1,541,787
2022-06-27 $19.38 $19.63 $19.37 $19.60 $19.60 8,847
2022-06-24 $19.02 $19.28 $18.95 $19.21 $19.21 12,883
2022-06-23 $19.41 $19.42 $19.04 $19.04 $19.04 6,068
2022-06-22 $19.40 $19.72 $19.40 $19.46 $19.46 4,114
2022-06-21 $19.80 $19.82 $19.62 $19.62 $19.62 1,171
2022-06-17 $19.67 $19.73 $19.47 $19.67 $19.67 6,427
2022-06-16 $20.71 $20.71 $20.28 $20.48 $19.68 3,094
2022-06-15 $20.96 $21.24 $20.95 $21.24 $20.41 5,027
2022-06-14 $20.97 $20.98 $20.75 $20.75 $19.94 1,125
2022-06-13 $21.04 $21.04 $20.80 $20.90 $20.08 6,607
2022-06-10 $21.99 $22.14 $21.72 $21.88 $21.03 6,109
2022-06-09 $22.70 $22.88 $22.53 $22.53 $21.65 2,929
2022-06-08 $23.24 $23.30 $22.92 $22.94 $22.04 3,104
2022-06-07 $23.11 $23.35 $23.09 $23.30 $22.39 6,545
2022-06-06 $24.09 $24.09 $23.55 $23.58 $22.66 6,584
2022-06-03 $23.95 $23.95 $23.73 $23.84 $22.91 9,649
2022-06-02 $23.79 $24.04 $23.79 $24.04 $23.10 3,684
2022-06-01 $24.00 $24.02 $23.79 $23.79 $22.86 4,761
2022-05-31 $24.25 $24.25 $23.90 $23.96 $23.02 6,791
2022-05-27 $24.17 $24.33 $24.17 $24.24 $23.29 7,183
2022-05-26 $23.53 $24.04 $23.53 $23.99 $23.05 3,182
2022-05-25 $23.13 $23.64 $23.13 $23.51 $22.59 4,336
2022-05-24 $23.34 $23.41 $23.03 $23.41 $22.49 2,519
2022-05-23 $23.29 $23.46 $23.23 $23.44 $22.53 7,592
2022-05-20 $22.81 $22.94 $22.81 $22.93 $22.04 1,079
2022-05-19 $22.33 $22.62 $22.19 $22.49 $21.61 4,059
2022-05-18 $22.30 $22.30 $22.00 $22.00 $21.14 5,240
2022-05-17 $22.65 $22.65 $22.65 $22.65 $21.76 109
2022-05-16 $21.92 $22.08 $21.92 $22.08 $21.21 2,960
2022-05-13 $21.84 $21.84 $21.74 $21.81 $20.96 1,239
2022-05-12 $21.27 $21.28 $21.27 $21.28 $20.45 373
2022-05-11 $21.25 $21.25 $21.03 $21.03 $20.21 344
2022-05-10 $20.93 $20.99 $20.72 $20.83 $20.02 3,563
2022-05-09 $21.08 $21.08 $20.83 $20.83 $20.02 1,612
2022-05-06 $21.45 $21.70 $21.40 $21.48 $20.65 3,254
2022-05-05 $22.14 $22.14 $21.48 $21.79 $20.94 2,461
2022-05-04 $21.67 $22.58 $21.63 $22.58 $21.70 1,046
2022-05-03 $22.05 $22.05 $21.94 $22.03 $21.17 2,660
2022-05-02 $21.85 $21.88 $21.63 $21.75 $20.90 10,070
2022-04-29 $22.77 $22.77 $22.25 $22.25 $21.38 1,103
2022-04-28 $22.49 $22.71 $22.21 $22.66 $21.78 1,678
2022-04-27 $22.36 $22.47 $22.35 $22.47 $21.60 1,060
2022-04-26 $22.59 $22.59 $22.25 $22.25 $21.38 5,590
2022-04-25 $23.00 $23.10 $22.61 $23.07 $22.17 10,408
2022-04-22 $24.00 $24.00 $23.34 $23.41 $22.49 5,500
2022-04-21 $24.88 $24.88 $24.05 $24.15 $23.21 10,491
2022-04-20 $24.77 $24.79 $24.62 $24.75 $23.79 4,235
2022-04-19 $24.70 $24.86 $24.61 $24.77 $23.80 32,225
2022-04-18 $24.68 $24.96 $24.68 $24.89 $23.92 4,400
2022-04-14 $24.62 $24.74 $24.62 $24.70 $23.74 5,258
2022-04-13 $24.78 $25.02 $24.78 $24.98 $24.01 8,668
2022-04-12 $25.43 $25.43 $24.84 $24.90 $23.93 12,358
2022-04-11 $24.87 $25.03 $24.82 $24.94 $23.97 8,204
2022-04-08 $24.97 $25.11 $24.96 $25.05 $24.07 4,690
2022-04-07 $24.97 $25.12 $24.93 $25.07 $24.09 2,827
2022-04-06 $25.16 $25.16 $25.00 $25.04 $24.06 2,737
2022-04-05 $26.00 $26.05 $25.30 $25.30 $24.31 36,976
2022-04-04 $26.15 $26.17 $26.02 $26.12 $25.10 36,917
2022-04-01 $25.81 $25.98 $25.76 $25.98 $24.97 6,004
2022-03-31 $25.44 $25.46 $25.31 $25.31 $24.33 12,949
2022-03-30 $25.36 $25.36 $25.16 $25.22 $24.23 11,509
2022-03-29 $25.24 $25.33 $25.11 $25.30 $24.31 14,191
2022-03-28 $24.89 $25.01 $24.70 $24.95 $23.98 9,630
2022-03-25 $25.05 $25.10 $25.05 $25.10 $24.12 5,502
2022-03-24 $24.78 $24.79 $24.65 $24.79 $23.82 6,469
2022-03-23 $24.23 $24.50 $24.19 $24.37 $23.42 13,593
2022-03-22 $24.13 $24.16 $24.06 $24.16 $23.22 7,081
2022-03-21 $23.69 $23.91 $23.65 $23.91 $22.97 4,977
2022-03-18 $23.02 $23.46 $22.98 $23.46 $22.55 3,803
2022-03-17 $22.42 $22.99 $22.41 $22.99 $22.09 13,007
2022-03-16 $22.15 $22.33 $22.12 $22.33 $21.45 4,833
2022-03-15 $21.73 $21.85 $21.73 $21.78 $20.93 5,111
2022-03-14 $22.45 $22.45 $21.99 $21.99 $21.14 8,437
2022-03-11 $22.70 $22.70 $22.42 $22.42 $21.54 581
2022-03-10 $22.72 $22.85 $22.68 $22.85 $21.96 1,572
2022-03-09 $23.02 $23.02 $22.70 $22.88 $21.99 61,933
2022-03-08 $22.17 $22.29 $22.06 $22.20 $21.33 8,602
2022-03-07 $22.86 $22.86 $22.12 $22.12 $21.26 5,020
2022-03-04 $22.63 $22.84 $22.63 $22.84 $21.95 578
2022-03-03 $23.16 $23.16 $23.00 $23.16 $22.26 1,369
2022-03-02 $22.37 $22.85 $22.37 $22.81 $21.92 744
2022-03-01 $22.60 $22.60 $22.28 $22.36 $21.49 2,502
2022-02-28 $22.36 $22.59 $22.21 $22.52 $21.64 681
2022-02-25 $21.98 $22.38 $21.98 $22.38 $21.51 2,178
2022-02-24 $21.45 $22.00 $21.45 $22.00 $21.14 3,363
2022-02-23 $22.52 $22.65 $22.48 $22.51 $21.63 7,784
2022-02-22 $22.60 $22.61 $22.55 $22.59 $21.71 3,930
2022-02-18 $22.40 $22.44 $22.30 $22.30 $21.43 2,940
2022-02-17 $22.46 $22.50 $22.36 $22.36 $21.49 1,109
2022-02-16 $22.73 $22.85 $22.70 $22.81 $21.92 3,178
2022-02-15 $22.54 $22.54 $22.50 $22.54 $21.66 3,451
2022-02-14 $22.15 $22.26 $22.15 $22.17 $21.31 4,805
2022-02-11 $22.25 $22.47 $22.18 $22.18 $21.31 4,699
2022-02-10 $22.30 $22.33 $22.07 $22.07 $21.21 4,145
2022-02-09 $21.79 $22.04 $21.79 $21.98 $21.13 3,246
2022-02-08 $21.74 $21.77 $21.74 $21.77 $20.92 349
2022-02-07 $21.58 $21.71 $21.50 $21.61 $20.77 2,840
2022-02-04 $21.29 $21.42 $21.29 $21.41 $20.58 1,639
2022-02-03 $21.54 $21.55 $21.47 $21.47 $20.63 2,303
2022-02-02 $21.85 $21.85 $21.60 $21.76 $20.91 7,939
2022-02-01 $21.90 $21.90 $21.90 $21.90 $21.05 79
2022-01-31 $21.55 $21.60 $21.45 $21.60 $20.75 3,936
2022-01-28 $21.10 $21.22 $21.10 $21.22 $20.39 1,613
2022-01-27 $21.33 $21.34 $21.12 $21.21 $20.38 1,148
2022-01-26 $21.26 $21.26 $21.06 $21.06 $20.24 1,491
2022-01-25 $20.58 $20.98 $20.58 $20.98 $20.16 488
2022-01-24 $20.60 $20.60 $20.33 $20.57 $19.77 5,899
2022-01-21 $20.92 $20.92 $20.92 $20.92 $20.10 188
2022-01-20 $21.16 $21.27 $20.97 $20.97 $20.15 2,583
2022-01-19 $20.89 $20.89 $20.88 $20.88 $20.06 393
2022-01-18 $20.60 $20.64 $20.47 $20.47 $19.67 2,444
2022-01-14 $20.42 $20.68 $20.42 $20.64 $19.83 1,195
2022-01-13 $20.58 $20.60 $20.50 $20.50 $19.70 684
2022-01-12 $20.32 $20.52 $20.32 $20.52 $19.72 797
2022-01-11 $19.99 $19.99 $19.99 $19.99 $19.21 12
2022-01-10 $19.40 $19.47 $19.38 $19.47 $18.71 3,031
2022-01-07 $19.66 $19.66 $19.66 $19.66 $18.89 253
2022-01-06 $19.44 $19.44 $19.36 $19.36 $18.61 472
2022-01-05 $19.62 $19.62 $19.22 $19.22 $18.47 1,365
2022-01-04 $19.55 $19.60 $19.55 $19.59 $18.83 898
2022-01-03 $19.79 $19.79 $19.69 $19.69 $18.92 1,261
2021-12-31 $20.08 $20.20 $20.03 $20.03 $19.24 2,910
2021-12-30 $19.98 $20.07 $19.97 $19.99 $19.21 2,127
2021-12-29 $19.83 $19.83 $19.69 $19.69 $18.82 2,584
2021-12-28 $20.05 $20.05 $19.93 $19.93 $19.05 2,411
2021-12-27 $19.75 $20.00 $19.75 $20.00 $19.12 7,814
2021-12-23 $19.76 $19.76 $19.71 $19.71 $18.84 2,622
2021-12-22 $19.47 $19.74 $19.47 $19.74 $18.87 1,192
2021-12-21 $19.53 $19.53 $19.51 $19.51 $18.65 907
2021-12-20 $21.78 $21.78 $19.38 $19.44 $18.58 4,919
2021-12-17 $19.89 $20.11 $19.89 $19.96 $19.08 1,399
2021-12-16 $19.99 $20.01 $19.99 $20.00 $19.11 439
2021-12-15 $19.43 $19.75 $19.42 $19.75 $18.87 1,469
2021-12-14 $19.82 $19.82 $19.60 $19.60 $18.73 743
2021-12-13 $19.94 $19.94 $19.77 $19.77 $18.90 2,372
2021-12-10 $21.17 $21.21 $21.17 $21.20 $19.19 755
2021-12-09 $21.10 $21.11 $21.03 $21.04 $19.04 1,902
2021-12-08 $21.25 $21.42 $21.25 $21.42 $19.39 2,507
2021-12-07 $21.08 $21.12 $21.07 $21.12 $19.12 606
2021-12-06 $20.90 $20.90 $20.76 $20.76 $18.79 2,629
2021-12-03 $20.93 $21.00 $20.47 $20.62 $18.66 4,493
2021-12-02 $20.44 $20.59 $20.44 $20.59 $18.63 796
2021-12-01 $20.25 $20.25 $19.89 $19.89 $18.00 715
2021-11-30 $19.98 $20.08 $19.81 $20.08 $18.17 1,084
2021-11-29 $20.29 $20.29 $20.18 $20.18 $18.27 495
2021-11-26 $20.01 $20.16 $19.96 $20.16 $18.25 1,926
2021-11-24 $20.54 $20.68 $20.47 $20.66 $18.70 1,098
2021-11-23 $20.45 $20.66 $20.23 $20.66 $18.70 561
2021-11-22 $20.77 $20.77 $20.48 $20.48 $18.53 899
2021-11-19 $20.70 $20.70 $20.46 $20.46 $18.52 1,360
2021-11-18 $20.44 $20.47 $20.44 $20.47 $18.53 217
2021-11-17 $20.81 $20.81 $20.72 $20.72 $18.75 954
2021-11-16 $21.00 $21.04 $20.99 $20.99 $19.00 2,858
2021-11-15 $21.54 $21.54 $21.46 $21.46 $19.43 316
2021-11-12 $21.63 $21.65 $21.54 $21.54 $19.50 4,689
2021-11-11 $21.82 $21.82 $21.82 $21.82 $19.75 23
2021-11-10 $21.60 $21.60 $21.38 $21.38 $19.35 266
2021-11-09 $21.54 $21.55 $21.49 $21.51 $19.47 1,066
2021-11-08 $21.33 $21.33 $21.24 $21.24 $19.23 505
2021-11-05 $21.20 $21.25 $21.20 $21.25 $19.23 2,658
2021-11-04 $20.98 $20.98 $20.80 $20.80 $18.83 203
2021-11-03 $21.14 $21.14 $21.14 $21.14 $19.13 62
2021-11-02 $20.72 $20.72 $20.52 $20.55 $18.60 1,966
2021-11-01 $20.81 $20.88 $20.74 $20.84 $18.86 16,208
2021-10-29 $20.78 $20.78 $20.67 $20.67 $18.71 1,433
2021-10-28 $21.19 $21.19 $21.06 $21.06 $19.06 800
2021-10-27 $21.53 $21.53 $21.36 $21.36 $19.33 1,165
2021-10-26 $21.61 $21.61 $21.44 $21.45 $19.41 887
2021-10-25 $21.72 $21.72 $21.72 $21.72 $19.66 67
2021-10-22 $20.92 $21.17 $20.60 $21.17 $19.16 3,990
2021-10-21 $21.51 $21.52 $20.93 $21.20 $19.19 4,671
2021-10-20 $21.91 $21.99 $21.89 $21.99 $19.90 727
2021-10-19 $22.10 $22.10 $21.83 $21.83 $19.76 545
2021-10-18 $22.56 $22.56 $22.48 $22.48 $20.35 1,054
2021-10-15 $22.65 $22.67 $22.65 $22.67 $20.52 234
2021-10-14 $22.13 $22.19 $22.13 $22.19 $20.09 5,883
2021-10-13 $22.19 $22.19 $22.19 $22.19 $20.09 45
2021-10-12 $22.00 $22.00 $21.92 $21.92 $19.84 1,486
2021-10-11 $22.23 $22.23 $21.93 $21.93 $19.85 305
2021-10-08 $22.12 $22.13 $22.08 $22.08 $19.98 1,520
2021-10-07 $21.84 $21.86 $21.78 $21.78 $19.71 539
2021-10-06 $21.52 $21.87 $21.37 $21.87 $19.80 990
2021-10-05 $21.87 $21.87 $21.87 $21.87 $19.79 232
2021-10-04 $21.96 $22.03 $21.94 $22.00 $19.92 6,460
2021-10-01 $22.38 $22.51 $22.38 $22.51 $20.37 254
2021-09-30 $22.06 $22.06 $22.06 $22.06 $19.96 88
2021-09-29 $22.25 $22.25 $22.07 $22.07 $19.98 116
2021-09-28 $22.22 $22.23 $22.03 $22.03 $19.94 1,171
2021-09-27 $22.79 $22.87 $22.77 $22.77 $20.61 898
2021-09-24 $22.74 $22.75 $22.74 $22.75 $20.59 232
2021-09-23 $23.08 $23.08 $23.00 $23.00 $20.81 740
2021-09-22 $22.93 $22.93 $22.80 $22.80 $20.64 121
2021-09-21 $22.33 $22.44 $22.33 $22.44 $20.31 545
2021-09-20 $22.32 $22.32 $22.03 $22.12 $20.02 2,011
2021-09-17 $23.00 $23.00 $22.67 $22.77 $20.61 882
2021-09-16 $23.33 $23.33 $23.13 $23.24 $21.03 423
2021-09-15 $23.41 $23.54 $23.26 $23.54 $21.31 2,039
2021-09-14 $23.68 $23.68 $23.56 $23.56 $21.32 900
2021-09-13 $23.61 $23.82 $23.59 $23.67 $21.42 1,338
2021-09-10 $23.26 $23.26 $23.26 $23.26 $21.06 83
2021-09-09 $23.12 $23.51 $23.04 $23.51 $21.28 600
2021-09-08 $23.37 $23.37 $22.99 $22.99 $20.81 852
2021-09-07 $24.21 $24.30 $24.02 $24.02 $21.75 1,085
2021-09-03 $24.04 $24.04 $23.94 $23.94 $21.67 951
2021-09-02 $23.99 $23.99 $23.99 $23.99 $21.72 10
2021-09-01 $24.50 $24.50 $24.34 $24.34 $22.03 440
2021-08-31 $24.50 $24.65 $24.37 $24.37 $22.06 1,722
2021-08-30 $24.47 $24.47 $24.38 $24.38 $22.07 3,834
2021-08-27 $24.36 $24.41 $24.36 $24.41 $22.09 208
2021-08-26 $23.89 $23.89 $23.89 $23.89 $21.62 21
2021-08-25 $24.30 $24.30 $24.30 $24.30 $21.99 6
2021-08-24 $23.99 $24.01 $23.99 $24.01 $21.73 382
2021-08-23 $23.33 $23.33 $23.32 $23.32 $21.11 359
2021-08-20 $23.32 $23.32 $23.32 $23.32 $21.10 70
2021-08-19 $22.95 $23.08 $22.86 $23.08 $20.89 2,138
2021-08-18 $23.54 $23.56 $23.38 $23.38 $21.17 949
2021-08-17 $23.80 $23.88 $23.59 $23.81 $21.55 2,155
2021-08-16 $24.13 $24.14 $23.97 $23.97 $21.69 1,053
2021-08-13 $24.34 $24.37 $24.34 $24.37 $22.06 475
2021-08-12 $24.29 $24.29 $24.22 $24.22 $21.93 119
2021-08-11 $24.50 $24.50 $24.50 $24.50 $22.18 102
2021-08-10 $24.50 $24.50 $24.50 $24.50 $22.17 1,170
2021-08-09 $24.45 $24.45 $24.11 $24.36 $22.05 1,170
2021-08-06 $24.34 $24.41 $24.34 $24.41 $22.10 248
2021-08-05 $24.37 $24.37 $24.37 $24.37 $22.06 76
2021-08-04 $24.49 $24.49 $24.49 $24.49 $22.16 125
2021-08-03 $24.59 $24.76 $24.59 $24.76 $22.41 1,041
2021-08-02 $25.05 $25.05 $24.67 $24.67 $22.33 591
2021-07-30 $25.00 $25.00 $24.45 $24.45 $22.13 1,156
2021-07-29 $25.52 $25.52 $25.52 $25.52 $23.10 66
2021-07-28 $25.17 $25.41 $25.00 $25.38 $22.97 1,013
2021-07-27 $24.94 $24.94 $24.88 $24.88 $22.52 589
2021-07-26 $25.02 $25.11 $25.02 $25.04 $22.66 890
2021-07-23 $24.93 $24.93 $24.70 $24.70 $22.36 2,591
2021-07-22 $24.85 $24.89 $24.75 $24.89 $22.53 700
2021-07-21 $24.86 $24.91 $24.86 $24.91 $22.55 503
2021-07-20 $24.43 $24.58 $24.41 $24.58 $22.25 720
2021-07-19 $24.72 $24.72 $24.29 $24.39 $22.07 775
2021-07-16 $25.35 $25.36 $25.18 $25.20 $22.81 1,269
2021-07-15 $25.43 $25.43 $25.43 $25.43 $23.02 52
2021-07-14 $25.69 $25.69 $25.59 $25.59 $23.16 789
2021-07-13 $25.17 $25.17 $25.15 $25.15 $22.76 189
2021-07-12 $25.12 $25.23 $25.12 $25.23 $22.84 338
2021-07-09 $24.94 $24.94 $24.88 $24.88 $22.52 370
2021-07-08 $24.45 $24.61 $24.29 $24.61 $22.28 1,610
2021-07-07 $24.93 $24.93 $24.92 $24.92 $22.56 194
2021-07-06 $24.93 $24.93 $24.76 $24.76 $22.42 858
2021-07-02 $25.47 $25.75 $25.47 $25.75 $23.31 480
2021-07-01 $25.43 $25.46 $25.43 $25.46 $23.05 202
2021-06-30 $25.88 $25.92 $25.75 $25.92 $23.46 1,608
2021-06-29 $26.13 $26.13 $26.13 $26.13 $23.65 134
2021-06-28 $26.12 $26.15 $26.11 $26.15 $23.67 677
2021-06-25 $26.63 $26.64 $26.16 $26.16 $23.68 1,332
2021-06-24 $26.58 $26.58 $26.56 $26.56 $24.04 508
2021-06-23 $26.03 $26.03 $26.03 $26.03 $23.56 199
2021-06-22 $26.04 $26.04 $26.04 $26.04 $23.57 252
2021-06-21 $25.83 $25.83 $25.83 $25.83 $23.38 202
2021-06-18 $25.39 $25.44 $25.36 $25.44 $23.03 498
2021-06-17 $25.68 $25.68 $25.63 $25.63 $23.20 198
2021-06-16 $26.24 $26.24 $25.79 $25.81 $23.36 1,010
2021-06-15 $26.13 $26.13 $26.13 $26.13 $23.65 200
2021-06-14 $26.18 $26.31 $26.13 $26.13 $23.65 1,285
2021-06-11 $26.03 $26.03 $25.82 $25.91 $23.46 1,134
2021-06-10 $26.20 $26.20 $26.19 $26.19 $23.70 215
2021-06-09 $26.51 $26.51 $26.41 $26.41 $23.63 100
2021-06-08 $26.56 $26.56 $26.48 $26.48 $23.69 289
2021-06-07 $26.44 $26.66 $26.41 $26.62 $23.82 1,208
2021-06-04 $26.31 $26.42 $26.22 $26.41 $23.63 1,770
2021-06-03 $25.89 $25.96 $25.88 $25.96 $23.23 484
2021-06-02 $26.23 $26.28 $26.23 $26.28 $23.51 674
2021-06-01 $25.87 $25.87 $25.87 $25.87 $23.14 125
2021-05-28 $24.93 $25.18 $24.93 $25.17 $22.52 1,209
2021-05-27 $24.63 $24.73 $24.63 $24.73 $22.13 651
2021-05-26 $24.45 $24.45 $24.45 $24.45 $21.87 65
2021-05-25 $24.46 $24.46 $24.16 $24.23 $21.68 3,433
2021-05-24 $24.43 $24.48 $24.43 $24.48 $21.90 134
2021-05-21 $24.44 $24.44 $24.20 $24.23 $21.68 22,289
2021-05-20 $24.38 $24.52 $24.38 $24.52 $21.93 1,534
2021-05-19 $24.46 $24.49 $24.35 $24.35 $21.79 732
2021-05-18 $24.73 $24.73 $24.73 $24.73 $22.12 98
2021-05-17 $24.49 $24.64 $24.49 $24.64 $22.04 462
2021-05-14 $24.66 $24.66 $24.66 $24.66 $22.06 52
2021-05-13 $24.34 $24.35 $24.22 $24.22 $21.67 2,678
2021-05-12 $24.64 $24.64 $24.05 $24.05 $21.52 1,345
2021-05-11 $24.51 $24.93 $24.51 $24.92 $22.29 907
2021-05-10 $24.98 $24.98 $24.87 $24.87 $22.25 356
2021-05-07 $24.63 $24.83 $24.63 $24.78 $22.17 8,809
2021-05-06 $24.29 $24.29 $24.29 $24.29 $21.73 163
2021-05-05 $23.79 $23.79 $23.79 $23.79 $21.29 32
2021-05-04 $23.39 $23.43 $23.39 $23.43 $20.96 356
2021-05-03 $23.49 $23.67 $23.49 $23.63 $21.14 607
2021-04-30 $23.69 $23.72 $23.46 $23.46 $20.99 1,831
2021-04-29 $24.03 $24.07 $24.00 $24.07 $21.54 337
2021-04-28 $23.97 $24.19 $23.97 $24.13 $21.59 2,185
2021-04-27 $23.91 $23.91 $23.66 $23.66 $21.17 736
2021-04-26 $24.01 $24.01 $23.92 $23.92 $21.40 1,895
2021-04-23 $23.91 $23.92 $23.82 $23.82 $21.31 1,268
2021-04-22 $23.93 $23.93 $23.75 $23.75 $21.25 1,794
2021-04-21 $23.71 $23.71 $23.69 $23.70 $21.20 1,021
2021-04-20 $23.60 $23.60 $23.53 $23.53 $21.06 558
2021-04-19 $23.68 $23.68 $23.68 $23.68 $21.19 101
2021-04-16 $23.53 $23.66 $23.53 $23.64 $21.15 688
2021-04-15 $23.46 $23.48 $23.38 $23.39 $20.92 722
2021-04-14 $23.15 $23.15 $23.15 $23.15 $20.71 61
2021-04-13 $22.89 $22.89 $22.80 $22.80 $20.40 194
2021-04-12 $22.94 $22.94 $22.66 $22.69 $20.30 2,354
2021-04-09 $22.86 $22.87 $22.77 $22.77 $20.37 1,295
2021-04-08 $22.98 $23.14 $22.95 $23.14 $20.71 4,376
2021-04-07 $22.85 $22.85 $22.80 $22.80 $20.40 250
2021-04-06 $22.93 $23.00 $22.89 $22.89 $20.48 413
2021-04-05 $22.58 $22.72 $22.58 $22.70 $20.30 1,198
2021-04-01 $22.33 $22.33 $22.26 $22.28 $19.94 369
2021-03-31 $22.51 $22.51 $22.51 $22.51 $20.14 80
2021-03-30 $22.17 $22.22 $22.17 $22.22 $19.88 494
2021-03-29 $22.04 $22.04 $22.04 $22.04 $19.72 63
2021-03-26 $21.99 $22.07 $21.99 $22.07 $19.74 516
2021-03-25 $21.74 $21.98 $21.69 $21.96 $19.65 3,345
2021-03-24 $22.35 $22.35 $21.74 $21.74 $19.45 1,199
2021-03-23 $22.48 $22.69 $22.26 $22.26 $19.92 595
2021-03-22 $22.47 $22.69 $22.47 $22.60 $20.22 387
2021-03-19 $22.81 $22.81 $22.81 $22.81 $20.41 2
2021-03-18 $22.49 $22.49 $22.49 $22.49 $20.12 142
2021-03-17 $22.22 $22.76 $22.22 $22.76 $20.36 397
2021-03-16 $22.48 $22.48 $22.34 $22.34 $19.99 1,509
2021-03-15 $22.27 $22.43 $22.26 $22.43 $20.07 3,023
2021-03-12 $22.18 $22.45 $22.18 $22.45 $20.09 1,448
2021-03-11 $22.41 $22.50 $22.41 $22.50 $20.13 248
2021-03-10 $21.69 $21.93 $21.55 $21.93 $19.62 6,990
2021-03-09 $21.37 $21.38 $21.22 $21.22 $18.99 2,080
2021-03-08 $21.53 $21.53 $21.00 $21.00 $18.79 2,726
2021-03-05 $21.78 $21.90 $21.56 $21.86 $19.56 3,778
2021-03-04 $21.97 $22.20 $21.54 $21.54 $19.27 534
2021-03-03 $21.12 $21.85 $21.04 $21.66 $19.38 908
2021-03-02 $21.08 $21.64 $21.07 $21.56 $19.29 734
2021-03-01 $21.54 $21.74 $21.36 $21.36 $19.11 2,368
2021-02-26 $21.67 $21.67 $21.30 $21.30 $19.06 6,228
2021-02-25 $22.56 $22.56 $21.68 $21.72 $19.43 3,195
2021-02-24 $22.57 $22.77 $22.57 $22.77 $20.38 842
2021-02-23 $22.38 $22.55 $22.33 $22.55 $20.18 513
2021-02-22 $21.87 $22.07 $21.87 $22.07 $19.74 2,127
2021-02-19 $23.04 $23.10 $23.00 $23.10 $20.67 692
2021-02-18 $23.24 $23.24 $23.02 $23.02 $20.59 451
2021-02-17 $23.36 $23.36 $23.36 $23.36 $20.90 444
2021-02-16 $23.30 $23.44 $23.30 $23.44 $20.97 704
2021-02-12 $23.19 $23.36 $23.19 $23.30 $20.85 1,458
2021-02-11 $23.19 $23.23 $23.19 $23.23 $20.78 385
2021-02-10 $23.20 $23.28 $23.06 $23.18 $20.74 1,328
2021-02-09 $23.00 $23.29 $23.00 $23.29 $20.84 250
2021-02-08 $23.31 $23.31 $23.31 $23.31 $20.86 203
2021-02-05 $23.27 $23.27 $23.27 $23.27 $20.82 276
2021-02-04 $22.89 $22.94 $22.89 $22.89 $20.48 891
2021-02-03 $23.00 $23.13 $23.00 $23.12 $20.68 6,105
2021-02-02 $23.00 $23.00 $23.00 $23.00 $20.58 24
2021-02-01 $22.44 $22.63 $22.44 $22.63 $20.25 779
2021-01-29 $22.43 $22.43 $22.04 $22.04 $19.72 1,939
2021-01-28 $22.85 $22.85 $22.85 $22.85 $20.44 163
2021-01-27 $22.83 $22.87 $22.52 $22.52 $20.15 1,369
2021-01-26 $23.22 $23.22 $22.96 $22.96 $20.54 3,238
2021-01-25 $22.89 $22.89 $22.46 $22.62 $20.24 2,013
2021-01-22 $22.91 $22.91 $22.79 $22.89 $20.48 1,693
2021-01-21 $23.49 $23.49 $23.33 $23.43 $20.96 4,954
2021-01-20 $23.94 $23.94 $23.75 $23.81 $21.30 2,430
2021-01-19 $23.83 $23.83 $23.74 $23.80 $21.30 808
2021-01-15 $24.14 $24.14 $23.92 $23.92 $21.40 408
2021-01-14 $24.70 $24.70 $24.70 $24.70 $22.10 226
2021-01-13 $23.98 $24.11 $23.98 $24.05 $21.51 433
2021-01-12 $23.70 $24.39 $23.70 $24.32 $21.76 2,046
2021-01-11 $23.80 $23.83 $23.67 $23.67 $21.18 827
2021-01-08 $24.27 $24.30 $24.05 $24.23 $21.68 4,268
2021-01-07 $23.74 $23.89 $23.71 $23.89 $21.37 1,436
2021-01-06 $23.79 $23.93 $23.74 $23.74 $21.24 2,463
2021-01-05 $23.24 $23.66 $23.24 $23.66 $21.16 166
2021-01-04 $23.47 $23.47 $23.47 $23.47 $21.00 143
2020-12-31 $23.60 $23.60 $23.60 $23.60 $21.12 113
2020-12-30 $23.76 $23.76 $23.76 $23.76 $21.26 43
2020-12-29 $23.73 $23.74 $23.62 $23.74 $21.24 9,640
2020-12-28 $23.48 $23.49 $23.22 $23.49 $21.01 2,888
2020-12-24 $23.35 $23.49 $23.35 $23.49 $21.01 588
2020-12-23 $23.40 $23.41 $23.36 $23.36 $20.90 1,043
2020-12-22 $23.22 $23.22 $23.16 $23.16 $20.72 2,377
2020-12-21 $23.14 $23.50 $23.14 $23.27 $20.82 2,051
2020-12-18 $24.05 $24.05 $23.74 $23.86 $21.35 1,028
2020-12-17 $24.11 $24.11 $24.04 $24.04 $21.51 1,011
2020-12-16 $23.50 $23.76 $23.36 $23.76 $21.26 2,811
2020-12-15 $23.44 $23.47 $23.44 $23.46 $20.99 581
2020-12-14 $23.20 $23.21 $23.07 $23.07 $20.64 865
2020-12-11 $23.73 $23.74 $23.67 $23.67 $20.87 980
2020-12-10 $23.64 $23.82 $23.64 $23.82 $21.01 1,024
2020-12-09 $23.31 $23.31 $23.00 $23.00 $20.28 310
2020-12-08 $23.38 $23.38 $23.20 $23.27 $20.52 748
2020-12-07 $23.48 $23.48 $23.23 $23.23 $20.49 734
2020-12-04 $23.33 $23.34 $23.33 $23.34 $20.58 1,232
2020-12-03 $23.18 $23.18 $23.02 $23.02 $20.30 1,062
2020-12-02 $22.34 $22.64 $22.34 $22.64 $19.96 498
2020-12-01 $22.53 $22.53 $22.51 $22.51 $19.85 386
2020-11-30 $21.55 $21.55 $21.55 $21.55 $19.01 16
2020-11-27 $22.02 $22.02 $21.99 $21.99 $19.39 213
2020-11-25 $22.00 $22.02 $21.99 $21.99 $19.39 2,870
2020-11-24 $21.82 $21.86 $21.80 $21.86 $19.28 1,724
2020-11-23 $21.10 $21.22 $21.10 $21.22 $18.71 694
2020-11-20 $21.29 $21.29 $21.11 $21.11 $18.61 1,030
2020-11-19 $21.40 $21.40 $21.40 $21.40 $18.87 24
2020-11-18 $21.37 $21.37 $21.21 $21.21 $18.70 1,289
2020-11-17 $20.95 $21.37 $20.88 $21.37 $18.84 1,418
2020-11-16 $21.00 $21.05 $20.95 $21.05 $18.56 760
2020-11-13 $20.20 $20.51 $20.20 $20.51 $18.08 1,545
2020-11-12 $20.17 $20.17 $20.03 $20.07 $17.70 642
2020-11-11 $20.66 $20.66 $20.66 $20.66 $18.22 42
2020-11-10 $20.65 $20.65 $20.65 $20.65 $18.21 49
2020-11-09 $20.42 $20.42 $20.36 $20.36 $17.95 148
2020-11-06 $19.83 $19.83 $19.83 $19.83 $17.49 5
2020-11-05 $19.35 $19.35 $19.35 $19.35 $17.06 167
2020-11-04 $18.39 $18.39 $18.39 $18.39 $16.21 33
2020-11-03 $18.12 $18.12 $17.99 $17.99 $15.86 202
2020-11-02 $17.78 $17.80 $17.57 $17.78 $15.68 4,536
2020-10-30 $17.70 $17.70 $17.64 $17.65 $15.56 1,132
2020-10-29 $17.68 $17.92 $17.68 $17.89 $15.77 501
2020-10-28 $17.81 $17.81 $17.81 $17.81 $15.70 23
2020-10-27 $18.69 $18.69 $18.69 $18.69 $16.48 104
2020-10-26 $19.16 $19.16 $19.07 $19.07 $16.81 366
2020-10-23 $19.18 $19.18 $19.18 $19.18 $16.91 75
2020-10-22 $19.25 $19.25 $19.25 $19.25 $16.98 43
2020-10-21 $19.03 $19.03 $19.03 $19.03 $16.78 1
2020-10-20 $18.83 $19.04 $18.83 $18.93 $16.69 297
2020-10-19 $18.59 $18.60 $18.58 $18.58 $16.38 398
2020-10-16 $18.50 $18.50 $18.50 $18.50 $16.31 8
2020-10-15 $18.63 $18.63 $18.63 $18.63 $16.43 113
2020-10-14 $18.78 $18.78 $18.68 $18.69 $16.48 1,702
2020-10-13 $18.66 $18.66 $18.66 $18.66 $16.46 9
2020-10-12 $18.86 $18.87 $18.84 $18.84 $16.61 10,658
2020-10-09 $18.79 $18.83 $18.78 $18.83 $16.60 1,051
2020-10-08 $18.48 $18.61 $18.48 $18.61 $16.41 210
2020-10-07 $18.25 $18.25 $18.13 $18.13 $15.99 24,453
2020-10-06 $18.36 $18.36 $18.10 $18.10 $15.96 2,437
2020-10-05 $18.29 $18.29 $18.29 $18.29 $16.12 2
2020-10-02 $17.97 $18.03 $17.77 $17.77 $15.67 14,642
2020-10-01 $17.90 $17.90 $17.90 $17.90 $15.78 60
2020-09-30 $17.94 $17.94 $17.94 $17.94 $15.82 46
2020-09-29 $17.60 $17.60 $17.60 $17.60 $15.52 34
2020-09-28 $18.47 $18.47 $17.80 $17.80 $15.69 448
2020-09-25 $18.18 $18.18 $18.18 $18.18 $16.03 2
2020-09-24 $17.76 $18.31 $17.76 $18.31 $16.14 139
2020-09-23 $18.09 $18.09 $17.83 $17.83 $15.73 2,404
2020-09-22 $18.48 $18.48 $18.48 $18.48 $16.30 18
2020-09-21 $18.41 $18.64 $18.33 $18.64 $16.44 884
2020-09-18 $18.98 $18.98 $18.98 $18.98 $16.74 10
2020-09-17 $19.64 $19.64 $19.64 $19.64 $17.32 197
2020-09-16 $19.61 $19.61 $19.61 $19.61 $17.29 38
2020-09-15 $19.53 $19.53 $19.53 $19.53 $17.22 13
2020-09-14 $19.63 $19.63 $19.63 $19.63 $17.31 11
2020-09-11 $19.13 $19.13 $19.13 $19.13 $16.86 1
2020-09-10 $19.13 $19.13 $19.13 $19.13 $16.87 26
2020-09-09 $19.50 $19.59 $19.50 $19.59 $17.27 355
2020-09-08 $19.12 $19.15 $19.00 $19.15 $16.89 487
2020-09-04 $19.58 $19.58 $19.58 $19.58 $17.26 161
2020-09-03 $19.51 $19.51 $19.51 $19.51 $17.21 56
2020-09-02 $19.58 $19.58 $19.58 $19.58 $17.26 279
2020-09-01 $19.55 $19.55 $19.55 $19.55 $17.24 13
2020-08-31 $19.00 $19.00 $18.92 $18.92 $16.68 908
2020-08-28 $19.51 $19.53 $19.51 $19.53 $17.22 128
2020-08-27 $19.14 $19.14 $18.83 $18.83 $16.61 1,332
2020-08-26 $18.71 $18.81 $18.71 $18.81 $16.58 417
2020-08-25 $19.05 $19.23 $19.05 $19.23 $16.96 685
2020-08-24 $19.08 $19.08 $19.08 $19.08 $16.82 91
2020-08-21 $19.00 $19.00 $18.94 $18.95 $16.71 1,413
2020-08-20 $19.15 $19.15 $19.15 $19.15 $16.89 147
2020-08-19 $19.24 $19.28 $19.13 $19.13 $16.86 3,405
2020-08-18 $19.39 $19.46 $19.39 $19.46 $17.16 10,162
2020-08-17 $19.36 $19.36 $19.08 $19.08 $16.82 128
2020-08-14 $19.53 $19.53 $19.45 $19.46 $17.16 259
2020-08-13 $19.71 $19.71 $19.43 $19.43 $17.13 1,582
2020-08-12 $19.41 $19.41 $19.41 $19.41 $17.12 103
2020-08-11 $19.51 $19.51 $19.51 $19.51 $17.20 12
2020-08-10 $19.47 $19.47 $19.47 $19.47 $17.16 19
2020-08-07 $19.46 $19.54 $19.46 $19.54 $17.23 447
2020-08-06 $19.76 $19.87 $19.76 $19.87 $17.52 311
2020-08-05 $19.81 $19.81 $19.81 $19.81 $17.47 53
2020-08-04 $19.50 $19.52 $19.35 $19.52 $17.21 826
2020-08-03 $19.72 $19.72 $19.72 $19.72 $17.39 4
2020-07-31 $20.42 $20.42 $20.05 $20.05 $17.68 246
2020-07-30 $20.47 $20.47 $20.47 $20.47 $18.05 30
2020-07-29 $20.61 $20.61 $20.61 $20.61 $18.18 128
2020-07-28 $20.48 $20.48 $20.48 $20.48 $18.06 32
2020-07-27 $20.52 $20.52 $20.52 $20.52 $18.10 27
2020-07-24 $19.95 $19.97 $19.95 $19.97 $17.61 105
2020-07-23 $19.92 $19.92 $19.92 $19.92 $17.57 6
2020-07-22 $20.48 $20.48 $20.48 $20.48 $18.06 11
2020-07-21 $20.19 $20.19 $20.09 $20.09 $17.71 322
2020-07-20 $19.61 $19.61 $19.61 $19.61 $17.29 249
2020-07-17 $19.38 $19.38 $19.38 $19.38 $17.09 100
2020-07-16 $19.27 $19.27 $19.27 $19.27 $16.99 100
2020-07-15 $19.37 $19.37 $19.37 $19.37 $17.08 126
2020-07-14 $19.24 $19.25 $19.21 $19.22 $16.95 4,100
2020-07-13 $19.22 $19.22 $18.87 $18.87 $16.64 342
2020-07-10 $19.19 $19.19 $19.19 $19.19 $16.92 31
2020-07-09 $19.06 $19.06 $19.06 $19.06 $16.81 12
2020-07-08 $19.25 $19.25 $19.25 $19.25 $16.97 0
2020-07-07 $19.27 $19.27 $18.91 $18.91 $16.67 2,000
2020-07-06 $19.22 $19.24 $19.22 $19.24 $16.96 313
2020-07-02 $18.80 $18.80 $18.80 $18.80 $16.58 54
2020-07-01 $18.70 $18.70 $18.70 $18.70 $16.49 58
2020-06-30 $18.30 $18.30 $18.30 $18.30 $16.14 1
2020-06-29 $18.33 $18.33 $18.33 $18.33 $16.16 30
2020-06-26 $18.13 $18.13 $17.96 $17.96 $15.84 189
2020-06-25 $18.74 $18.74 $18.74 $18.74 $16.52 61
2020-06-24 $18.79 $18.79 $18.51 $18.51 $16.32 235
2020-06-23 $19.43 $19.43 $19.21 $19.21 $16.94 238
2020-06-22 $19.10 $19.10 $18.82 $18.82 $16.59 130
2020-06-19 $18.71 $18.82 $18.71 $18.82 $16.59 104
2020-06-18 $18.36 $18.78 $18.36 $18.55 $16.36 5,905
2020-06-17 $18.89 $18.90 $18.89 $18.90 $16.67 121
2020-06-16 $19.28 $19.28 $18.70 $18.70 $16.49 1,156
2020-06-15 $18.73 $18.73 $18.73 $18.73 $16.52 64
2020-06-12 $18.75 $19.00 $18.68 $19.00 $16.75 572
2020-06-11 $18.38 $18.38 $18.18 $18.19 $16.04 461
2020-06-10 $20.00 $20.04 $20.00 $20.03 $17.51 2,175
2020-06-09 $20.55 $20.55 $20.55 $20.55 $17.96 115
2020-06-08 $20.76 $20.99 $20.76 $20.99 $18.34 911
2020-06-05 $20.45 $20.45 $20.15 $20.15 $17.61 366
2020-06-04 $19.15 $19.22 $19.15 $19.22 $16.80 1,007
2020-06-03 $19.40 $19.40 $19.29 $19.29 $16.86 299
2020-06-02 $18.47 $18.56 $18.47 $18.56 $16.22 198
2020-06-01 $17.70 $17.70 $17.70 $17.70 $15.47 3
2020-05-29 $17.34 $17.34 $17.34 $17.34 $15.15 200
2020-05-28 $17.47 $17.47 $17.31 $17.31 $15.13 357
2020-05-27 $17.39 $17.70 $17.39 $17.70 $15.47 6,002
2020-05-26 $17.33 $17.34 $17.15 $17.15 $14.99 542
2020-05-22 $16.19 $16.19 $16.19 $16.19 $14.15 67
2020-05-21 $16.27 $16.27 $16.27 $16.27 $14.22 13
2020-05-20 $15.87 $15.87 $15.87 $15.87 $13.87 70
2020-05-19 $15.52 $15.52 $15.52 $15.52 $13.56 181
2020-05-18 $15.78 $15.81 $15.71 $15.79 $13.80 10,427
2020-05-15 $14.90 $14.90 $14.90 $14.90 $13.02 5
2020-05-14 $14.69 $15.10 $14.69 $15.10 $13.20 105
2020-05-13 $14.98 $14.98 $14.73 $14.83 $12.96 6,246
2020-05-12 $15.08 $15.08 $15.08 $15.08 $13.18 79
2020-05-11 $15.41 $15.41 $15.41 $15.41 $13.47 174
2020-05-08 $15.62 $15.75 $15.62 $15.75 $13.76 4,447
2020-05-07 $15.46 $15.46 $15.24 $15.24 $13.32 1,625
2020-05-06 $15.39 $15.44 $15.39 $15.44 $13.49 1,985
2020-05-05 $15.72 $15.72 $15.72 $15.72 $13.74 31
2020-05-04 $15.48 $15.48 $15.48 $15.48 $13.53 57
2020-05-01 $15.80 $15.80 $15.44 $15.48 $13.53 2,826
2020-04-30 $16.15 $16.17 $16.15 $16.17 $14.13 2,981
2020-04-29 $15.91 $15.91 $15.91 $15.91 $13.90 12
2020-04-28 $15.70 $15.91 $15.70 $15.91 $13.90 1,023
2020-04-27 $15.15 $15.15 $14.94 $15.05 $13.15 1,031
2020-04-24 $14.48 $14.59 $14.34 $14.59 $12.75 1,948
2020-04-23 $15.55 $15.55 $15.39 $15.39 $13.45 1,500
2020-04-22 $15.77 $15.82 $15.70 $15.75 $13.76 13,607
2020-04-21 $15.87 $15.87 $15.87 $15.87 $13.87 104
2020-04-20 $15.80 $15.87 $15.80 $15.87 $13.87 523
2020-04-17 $15.80 $15.80 $15.80 $15.80 $13.81 102
2020-04-16 $16.06 $16.06 $16.06 $16.06 $14.04 244
2020-04-15 $15.94 $16.06 $15.94 $16.06 $14.04 348
2020-04-14 $16.53 $16.53 $16.49 $16.49 $14.41 612
2020-04-13 $16.03 $16.29 $16.02 $16.29 $14.24 3,407
2020-04-09 $16.60 $16.65 $16.30 $16.37 $14.31 7,085
2020-04-08 $16.06 $16.25 $16.06 $16.25 $14.20 314
2020-04-07 $15.94 $16.13 $15.71 $15.71 $13.73 12,353
2020-04-06 $15.35 $15.42 $15.22 $15.22 $13.30 6,041
2020-04-03 $14.22 $14.30 $14.15 $14.30 $12.50 1,005
2020-04-02 $15.07 $15.07 $14.88 $14.88 $13.00 1,408
2020-04-01 $14.60 $14.60 $14.60 $14.60 $12.76 104
2020-03-31 $15.33 $15.33 $15.29 $15.29 $13.36 1,900
2020-03-30 $15.35 $15.36 $15.33 $15.35 $13.42 1,385
2020-03-27 $15.39 $15.56 $15.30 $15.44 $13.49 1,827
2020-03-26 $16.52 $16.52 $16.52 $16.52 $14.44 73
2020-03-25 $15.14 $15.74 $15.14 $15.74 $13.76 599
2020-03-24 $14.66 $14.66 $14.65 $14.65 $12.80 1,907
2020-03-23 $13.88 $13.88 $13.33 $13.38 $11.69 864
2020-03-20 $14.28 $14.28 $14.28 $14.28 $12.48 381
2020-03-19 $14.80 $14.80 $14.59 $14.59 $12.75 1,965
2020-03-18 $14.80 $15.00 $13.71 $14.09 $12.31 1,542
2020-03-17 $16.16 $16.16 $16.16 $16.16 $14.12 139
2020-03-16 $16.04 $16.04 $15.18 $15.18 $13.27 349
2020-03-13 $17.88 $18.25 $17.88 $18.25 $15.95 243
2020-03-12 $17.17 $17.50 $16.02 $16.75 $14.64 3,417
2020-03-11 $19.00 $19.07 $18.37 $19.07 $16.67 864
2020-03-10 $20.08 $20.73 $20.08 $20.73 $18.12 11,776
2020-03-09 $20.10 $20.10 $19.37 $19.37 $16.93 10,569
2020-03-06 $22.27 $22.56 $22.02 $22.33 $19.52 6,392
2020-03-05 $23.44 $23.49 $23.07 $23.19 $20.27 10,207
2020-03-04 $24.12 $24.36 $24.05 $24.36 $21.29 4,088
2020-03-03 $24.02 $24.09 $24.02 $24.09 $21.05 229
2020-03-02 $24.19 $24.43 $24.19 $24.43 $21.35 804
2020-02-28 $23.19 $23.72 $23.19 $23.72 $20.73 243
2020-02-27 $23.77 $24.37 $23.75 $23.75 $20.76 1,794
2020-02-26 $25.13 $25.13 $24.55 $24.55 $21.46 1,186
2020-02-25 $25.14 $25.14 $24.87 $24.87 $21.74 1,045
2020-02-24 $25.34 $25.37 $25.18 $25.27 $22.08 5,954
2020-02-21 $26.38 $26.40 $26.31 $26.40 $23.07 327
2020-02-20 $26.67 $26.67 $26.67 $26.67 $23.31 2
2020-02-19 $27.08 $27.16 $27.08 $27.16 $23.74 223
2020-02-18 $26.92 $26.92 $26.92 $26.92 $23.53 229
2020-02-14 $27.23 $27.23 $27.23 $27.23 $23.80 73
2020-02-13 $27.14 $27.14 $27.14 $27.14 $23.72 3
2020-02-12 $27.39 $27.39 $27.39 $27.39 $23.94 48
2020-02-11 $27.15 $27.15 $27.13 $27.13 $23.71 106
2020-02-10 $26.66 $26.66 $26.66 $26.66 $23.30 105
2020-02-07 $26.97 $26.97 $26.88 $26.88 $23.49 1,111
2020-02-06 $27.51 $27.51 $27.28 $27.28 $23.84 199
2020-02-05 $27.80 $27.80 $27.69 $27.69 $24.20 100
2020-02-04 $27.71 $27.71 $27.51 $27.51 $24.04 646
2020-02-03 $27.43 $27.43 $27.32 $27.32 $23.88 144
2020-01-31 $26.87 $26.87 $26.77 $26.83 $23.45 2,152
2020-01-30 $27.00 $27.40 $26.95 $27.40 $23.95 922
2020-01-29 $27.71 $27.71 $27.56 $27.56 $24.09 914
2020-01-28 $27.58 $27.83 $27.58 $27.83 $24.32 154
2020-01-27 $27.34 $27.34 $27.25 $27.25 $23.81 1,316
2020-01-24 $28.30 $28.30 $28.23 $28.23 $24.67 833
2020-01-23 $28.21 $28.52 $28.21 $28.52 $24.92 113
2020-01-22 $28.37 $28.37 $28.36 $28.36 $24.79 172
2020-01-21 $28.25 $28.25 $28.04 $28.04 $24.51 113
2020-01-17 $28.33 $28.58 $28.33 $28.58 $24.98 161
2020-01-16 $28.09 $28.09 $28.09 $28.09 $24.55 218
2020-01-15 $28.27 $28.27 $27.95 $27.95 $24.43 1,576
2020-01-14 $28.35 $28.43 $28.35 $28.43 $24.85 1,577
2020-01-13 $28.40 $28.40 $28.40 $28.40 $24.82 22
2020-01-10 $28.49 $28.49 $28.26 $28.26 $24.70 2,005
2020-01-09 $28.25 $28.33 $28.25 $28.33 $24.76 148
2020-01-08 $28.60 $28.60 $28.49 $28.49 $24.90 118
2020-01-07 $28.47 $28.47 $28.47 $28.47 $24.88 504
2020-01-06 $28.54 $28.62 $28.53 $28.55 $24.95 3,281
2020-01-03 $28.81 $28.81 $28.80 $28.80 $25.17 110
2020-01-02 $28.79 $29.01 $28.79 $29.01 $25.35 136
2019-12-31 $28.33 $28.43 $28.30 $28.43 $24.85 279
2019-12-30 $28.56 $28.56 $28.33 $28.33 $24.76 1,358
2019-12-27 $28.43 $28.45 $28.43 $28.45 $24.86 272
2019-12-26 $28.57 $28.57 $28.57 $28.57 $24.97 8
2019-12-24 $28.13 $28.13 $28.13 $28.13 $24.58 1
2019-12-23 $28.10 $28.14 $28.10 $28.14 $24.59 162
2019-12-20 $28.11 $28.11 $28.01 $28.01 $24.48 166
2019-12-19 $28.17 $28.17 $28.17 $28.17 $24.62 14
2019-12-18 $27.90 $28.06 $27.89 $28.05 $24.51 1,075
2019-12-17 $27.71 $27.71 $27.71 $27.71 $24.22 62
2019-12-16 $27.76 $27.76 $27.72 $27.72 $24.23 269
2019-12-13 $27.46 $27.46 $27.46 $27.46 $24.00 64
2019-12-12 $27.41 $27.41 $27.41 $27.41 $23.95 66
2019-12-11 $26.91 $26.91 $26.91 $26.91 $23.52 20
2019-12-10 $27.04 $27.04 $26.98 $27.00 $23.21 240
2019-12-09 $27.09 $27.09 $27.00 $27.00 $23.21 223
2019-12-06 $26.96 $27.04 $26.96 $27.04 $23.25 317
2019-12-05 $26.65 $26.74 $26.65 $26.74 $22.99 571
2019-12-04 $26.47 $26.47 $26.47 $26.47 $22.76 1
2019-12-03 $26.17 $26.17 $26.17 $26.17 $22.50 7
2019-12-02 $26.18 $26.18 $26.18 $26.18 $22.51 14
2019-11-29 $25.94 $25.94 $25.94 $25.94 $22.30 59
2019-11-27 $25.90 $25.90 $25.90 $25.90 $22.27 55
2019-11-26 $25.89 $25.89 $25.89 $25.89 $22.26 13
2019-11-25 $26.33 $26.33 $26.33 $26.33 $22.64 157
2019-11-22 $26.49 $26.49 $26.49 $26.49 $22.78 111
2019-11-21 $26.29 $26.29 $26.29 $26.29 $22.60 7
2019-11-20 $26.03 $26.05 $26.03 $26.05 $22.40 154
2019-11-19 $26.07 $26.09 $26.07 $26.09 $22.43 520
2019-11-18 $26.50 $26.50 $26.20 $26.20 $22.53 112
2019-11-15 $26.57 $26.58 $26.57 $26.58 $22.85 102
2019-11-14 $26.05 $26.05 $26.05 $26.05 $22.40 4
2019-11-13 $25.93 $26.04 $25.83 $26.04 $22.39 892
2019-11-12 $26.32 $26.32 $26.28 $26.28 $22.59 143
2019-11-11 $26.82 $26.82 $26.82 $26.82 $23.06 4
2019-11-08 $26.68 $26.68 $26.68 $26.68 $22.94 70
2019-11-07 $27.29 $27.38 $27.29 $27.34 $23.51 560
2019-11-06 $27.10 $27.33 $27.10 $27.22 $23.40 328
2019-11-05 $27.57 $27.57 $27.57 $27.57 $23.70 30
2019-11-04 $27.85 $27.85 $27.58 $27.58 $23.71 106
2019-11-01 $27.62 $27.62 $27.62 $27.62 $23.75 3
2019-10-31 $27.21 $27.21 $27.21 $27.21 $23.39 0
2019-10-30 $27.56 $27.56 $27.56 $27.56 $23.70 1
2019-10-29 $27.51 $27.51 $27.45 $27.45 $23.60 100
2019-10-28 $27.67 $27.67 $27.67 $27.67 $23.79 37
2019-10-25 $27.41 $27.41 $27.41 $27.41 $23.57 10
2019-10-24 $27.25 $27.25 $27.25 $27.25 $23.43 0
2019-10-23 $27.30 $27.30 $27.30 $27.30 $23.47 44
2019-10-22 $27.04 $27.04 $27.04 $27.04 $23.25 37
2019-10-21 $26.61 $26.61 $26.61 $26.61 $22.88 22
2019-10-18 $26.53 $26.53 $26.53 $26.53 $22.81 3
2019-10-17 $26.39 $26.39 $26.39 $26.39 $22.69 20
2019-10-16 $26.17 $26.49 $26.17 $26.49 $22.78 408
2019-10-15 $26.29 $26.29 $26.29 $26.29 $22.60 97
2019-10-14 $26.38 $26.38 $26.38 $26.38 $22.68 8
2019-10-11 $26.43 $26.46 $26.43 $26.46 $22.75 173
2019-10-10 $25.93 $25.93 $25.86 $25.86 $22.23 187
2019-10-09 $25.60 $25.72 $25.60 $25.72 $22.11 233
2019-10-08 $25.72 $25.72 $25.50 $25.50 $21.92 329
2019-10-07 $25.69 $25.69 $25.69 $25.69 $22.09 0
2019-10-04 $25.93 $26.29 $25.93 $26.29 $22.60 538
2019-10-03 $25.69 $25.69 $25.69 $25.69 $22.09 341
2019-10-02 $25.51 $25.52 $25.41 $25.41 $21.85 480
2019-10-01 $25.88 $25.88 $24.85 $25.84 $22.22 1,900
2019-09-30 $26.10 $26.10 $26.10 $26.10 $22.44 138
2019-09-27 $26.16 $26.16 $26.16 $26.16 $22.49 5
2019-09-26 $26.16 $26.16 $26.16 $26.16 $22.49 1,865
2019-09-25 $26.07 $26.07 $26.07 $26.07 $22.41 39
2019-09-24 $26.03 $26.04 $25.95 $25.95 $22.31 594
2019-09-23 $26.14 $26.14 $26.14 $26.14 $22.47 30
2019-09-20 $26.28 $26.28 $26.28 $26.28 $22.59 0
2019-09-19 $26.16 $26.16 $26.16 $26.16 $22.49 100
2019-09-18 $26.44 $26.44 $26.44 $26.44 $22.73 45
2019-09-17 $26.35 $26.59 $26.35 $26.59 $22.86 332
2019-09-16 $26.26 $26.26 $26.26 $26.26 $22.58 4
2019-09-13 $26.59 $26.59 $26.29 $26.29 $22.60 206
2019-09-12 $26.49 $26.51 $26.49 $26.51 $22.79 260
2019-09-11 $26.35 $26.35 $26.31 $26.31 $22.62 516
2019-09-10 $25.99 $25.99 $25.99 $25.99 $22.35 0
2019-09-09 $26.03 $26.03 $26.03 $26.03 $22.38 5
2019-09-06 $26.06 $26.06 $26.06 $26.06 $22.41 100
2019-09-05 $25.82 $26.00 $25.80 $25.80 $22.18 1,079
2019-09-04 $25.48 $25.48 $25.48 $25.48 $21.91 100
2019-09-03 $25.02 $25.02 $24.84 $24.84 $21.36 299
2019-08-30 $25.36 $25.36 $25.36 $25.36 $21.80 100
2019-08-29 $24.92 $24.92 $24.92 $24.92 $21.43 21
2019-08-28 $24.41 $24.42 $24.41 $24.42 $21.00 110
2019-08-27 $24.12 $24.22 $24.12 $24.22 $20.82 417
2019-08-26 $23.99 $24.08 $23.99 $24.08 $20.70 1,884
2019-08-23 $24.83 $24.83 $24.37 $24.37 $20.95 587
2019-08-22 $25.29 $25.29 $25.10 $25.10 $21.58 143
2019-08-21 $25.30 $25.53 $25.30 $25.53 $21.95 315
2019-08-20 $25.10 $25.10 $25.06 $25.08 $21.56 8,898
2019-08-19 $24.93 $24.93 $24.93 $24.93 $21.43 133
2019-08-16 $25.19 $25.33 $25.19 $25.33 $21.78 324
2019-08-15 $24.95 $25.11 $24.95 $25.11 $21.59 113
2019-08-14 $25.60 $25.60 $25.09 $25.10 $21.58 2,318
2019-08-13 $25.81 $26.19 $25.81 $26.19 $22.52 15
2019-08-12 $25.81 $25.81 $25.81 $25.81 $22.19 63
2019-08-09 $26.53 $26.53 $26.53 $26.53 $22.81 0
2019-08-08 $26.67 $26.67 $26.67 $26.67 $22.93 206
2019-08-07 $25.49 $26.10 $25.49 $26.10 $22.44 639
2019-08-06 $25.94 $25.94 $25.93 $25.93 $22.29 800
2019-08-05 $25.78 $25.78 $25.35 $25.48 $21.91 15,180
2019-08-02 $26.40 $26.52 $26.40 $26.52 $22.80 300
2019-08-01 $27.27 $27.27 $26.74 $26.74 $22.99 2,447
2019-07-31 $27.11 $27.11 $27.05 $27.05 $23.26 1,232
2019-07-30 $27.45 $27.45 $27.41 $27.41 $23.57 250
2019-07-29 $27.57 $27.57 $27.57 $27.57 $23.70 6
2019-07-26 $27.49 $27.52 $27.49 $27.52 $23.66 100
2019-07-25 $27.41 $27.41 $27.41 $27.41 $23.57 103
2019-07-24 $27.92 $27.93 $27.83 $27.83 $23.93 1,007
2019-07-23 $27.71 $27.71 $27.71 $27.71 $23.82 6
2019-07-22 $27.99 $27.99 $27.99 $27.99 $24.07 4
2019-07-19 $27.97 $27.97 $27.97 $27.97 $24.05 202
2019-07-18 $28.35 $28.35 $28.35 $28.35 $24.37 0
2019-07-17 $28.13 $28.13 $28.13 $28.13 $24.19 4
2019-07-16 $28.15 $28.15 $28.08 $28.08 $24.14 102
2019-07-15 $28.23 $28.23 $28.20 $28.20 $24.25 241
2019-07-12 $28.48 $28.53 $28.32 $28.32 $24.35 11,644
2019-07-11 $28.30 $28.41 $28.30 $28.41 $24.43 442
2019-07-10 $28.42 $28.42 $28.42 $28.42 $24.43 5
2019-07-09 $28.00 $28.00 $28.00 $28.00 $24.07 5
2019-07-08 $27.96 $28.07 $27.96 $28.07 $24.13 687
2019-07-05 $27.87 $27.87 $27.87 $27.87 $23.96 1
2019-07-03 $27.30 $27.30 $27.30 $27.30 $23.47 3
2019-07-02 $27.33 $27.33 $27.11 $27.11 $23.31 572
2019-07-01 $27.49 $27.49 $27.34 $27.34 $23.51 209
2019-06-28 $27.30 $27.30 $27.22 $27.22 $23.40 100
2019-06-27 $27.21 $27.21 $27.21 $27.21 $23.39 0
2019-06-26 $27.25 $27.25 $27.25 $27.25 $23.43 95
2019-06-25 $27.11 $27.11 $27.11 $27.11 $23.31 148
2019-06-24 $27.59 $27.60 $27.48 $27.54 $23.68 821
2019-06-21 $27.50 $27.50 $27.50 $27.50 $23.64 2
2019-06-20 $27.60 $27.60 $27.39 $27.50 $23.65 1,436
2019-06-19 $26.91 $27.03 $26.91 $27.03 $23.24 126
2019-06-18 $26.74 $26.74 $26.74 $26.74 $22.99 138
2019-06-17 $26.41 $26.43 $26.25 $26.25 $22.57 2,421
2019-06-14 $26.32 $26.32 $26.32 $26.32 $22.63 84
2019-06-13 $26.76 $26.76 $26.74 $26.74 $22.99 350
2019-06-12 $26.60 $26.60 $26.60 $26.60 $22.87 40
2019-06-11 $26.85 $26.85 $26.85 $26.85 $23.08 1
2019-06-10 $26.81 $26.84 $26.81 $26.84 $22.69 1,207
2019-06-07 $26.76 $26.76 $26.76 $26.76 $22.62 1
2019-06-06 $26.50 $26.62 $26.50 $26.55 $22.44 325
2019-06-05 $26.45 $26.45 $26.37 $26.37 $22.29 186
2019-06-04 $26.55 $26.72 $26.55 $26.72 $22.58 101
2019-06-03 $26.37 $26.42 $26.31 $26.34 $22.27 1,463
2019-05-31 $26.23 $26.23 $26.17 $26.18 $22.13 619
2019-05-30 $26.09 $26.36 $26.09 $26.25 $22.19 3,300
2019-05-29 $25.98 $25.98 $25.98 $25.98 $21.96 0
2019-05-28 $25.56 $25.56 $25.56 $25.56 $21.61 0
2019-05-24 $25.36 $25.36 $25.36 $25.36 $21.44 0
2019-05-23 $25.38 $25.38 $25.30 $25.30 $21.39 849
2019-05-22 $25.47 $25.47 $25.47 $25.47 $21.53 12
2019-05-21 $25.48 $25.48 $25.46 $25.46 $21.52 635
2019-05-20 $24.89 $24.89 $24.89 $24.89 $21.04 0
2019-05-17 $24.62 $24.73 $24.54 $24.54 $20.74 1,135
2019-05-16 $25.10 $25.14 $24.84 $24.84 $21.00 1,295
2019-05-15 $24.96 $25.26 $24.96 $25.23 $21.33 821
2019-05-14 $25.39 $25.45 $25.39 $25.45 $21.51 454
2019-05-13 $25.42 $25.42 $25.28 $25.28 $21.37 1,959
2019-05-10 $25.72 $26.02 $25.54 $26.02 $22.00 5,225
2019-05-09 $25.99 $25.99 $25.99 $25.99 $21.97 94
2019-05-08 $26.36 $26.36 $26.28 $26.28 $22.21 937
2019-05-07 $25.69 $25.98 $25.69 $25.98 $21.96 4,896
2019-05-06 $26.22 $26.30 $26.22 $26.30 $22.23 1,528
2019-05-03 $26.64 $26.64 $26.64 $26.64 $22.52 31
2019-05-02 $26.36 $26.38 $26.31 $26.38 $22.30 2,008
2019-05-01 $26.77 $26.77 $26.43 $26.43 $22.34 397
2019-04-30 $26.60 $26.81 $26.60 $26.81 $22.66 688
2019-04-29 $26.71 $26.71 $26.71 $26.71 $22.58 0
2019-04-26 $26.82 $26.85 $26.78 $26.78 $22.64 592
2019-04-25 $26.15 $26.67 $26.15 $26.67 $22.54 293
2019-04-24 $26.30 $26.30 $26.30 $26.30 $22.23 39
2019-04-23 $26.82 $26.82 $26.82 $26.82 $22.67 99
2019-04-22 $26.69 $26.69 $26.67 $26.67 $22.54 102
2019-04-18 $26.73 $26.73 $26.68 $26.68 $22.55 682
2019-04-17 $26.48 $26.48 $26.48 $26.48 $22.38 35
2019-04-16 $26.74 $26.75 $26.70 $26.70 $22.57 335
2019-04-15 $26.57 $26.62 $26.57 $26.62 $22.50 602
2019-04-12 $26.71 $26.71 $26.56 $26.56 $22.45 1,002
2019-04-11 $26.92 $27.01 $26.92 $27.01 $22.83 101
2019-04-10 $27.40 $27.40 $27.40 $27.40 $23.16 4
2019-04-09 $27.26 $27.32 $27.26 $27.30 $23.08 654
2019-04-08 $27.55 $27.55 $27.55 $27.55 $23.29 3
2019-04-05 $27.30 $27.33 $27.30 $27.33 $23.10 104
2019-04-04 $27.04 $27.04 $27.04 $27.04 $22.86 92
2019-04-03 $26.57 $26.57 $26.57 $26.57 $22.46 39
2019-04-02 $26.76 $26.76 $26.76 $26.76 $22.62 7
2019-04-01 $26.88 $26.88 $26.88 $26.88 $22.72 56
2019-03-29 $26.35 $26.35 $26.35 $26.35 $22.27 284
2019-03-28 $25.68 $26.23 $25.68 $26.13 $22.09 2,766
2019-03-27 $26.00 $26.04 $25.65 $25.65 $21.68 511
2019-03-26 $26.61 $26.61 $26.61 $26.61 $22.49 65
2019-03-25 $26.28 $26.37 $26.28 $26.37 $22.29 190
2019-03-22 $26.58 $26.58 $26.10 $26.10 $22.06 1,608
2019-03-21 $27.28 $27.42 $27.15 $27.42 $23.18 2,117
2019-03-20 $27.70 $27.85 $27.70 $27.85 $23.54 100
2019-03-19 $27.98 $28.00 $27.85 $27.85 $23.54 1,602
2019-03-18 $27.86 $27.86 $27.86 $27.86 $23.55 173
2019-03-15 $27.44 $27.44 $27.44 $27.44 $23.19 71
2019-03-14 $27.07 $27.10 $26.96 $27.10 $22.91 2,754
2019-03-13 $27.05 $27.33 $27.05 $27.33 $23.10 676
2019-03-12 $27.16 $27.16 $27.08 $27.10 $22.91 1,207
2019-03-11 $26.85 $26.99 $26.85 $26.99 $22.82 1,037
2019-03-08 $26.05 $26.31 $26.05 $26.31 $22.24 2,524
2019-03-07 $26.07 $26.11 $25.95 $26.10 $22.06 5,199
2019-03-06 $26.31 $26.37 $26.31 $26.37 $22.29 2,434
2019-03-05 $26.92 $26.92 $26.92 $26.92 $22.76 69
2019-03-04 $26.69 $26.79 $26.68 $26.79 $22.65 3,614
2019-03-01 $26.88 $26.88 $26.83 $26.83 $22.68 201
2019-02-28 $27.17 $27.17 $27.14 $27.14 $22.94 1,473
2019-02-27 $27.74 $27.74 $27.74 $27.74 $23.45 32
2019-02-26 $27.84 $27.84 $27.82 $27.82 $23.52 102
2019-02-25 $27.78 $27.78 $27.78 $27.78 $23.48 0
2019-02-22 $27.81 $27.83 $27.81 $27.83 $23.53 405
2019-02-21 $27.45 $27.45 $27.45 $27.45 $23.20 1
2019-02-20 $27.65 $27.65 $27.51 $27.51 $23.25 386
2019-02-19 $27.79 $27.79 $27.68 $27.68 $23.40 100
2019-02-15 $27.72 $27.72 $27.72 $27.72 $23.43 0
2019-02-14 $27.02 $27.59 $27.02 $27.59 $23.32 108
2019-02-13 $27.10 $27.10 $27.03 $27.03 $22.85 105
2019-02-12 $27.36 $27.44 $27.36 $27.44 $23.20 827
2019-02-11 $26.96 $26.96 $26.92 $26.92 $22.76 458
2019-02-08 $27.17 $27.24 $26.94 $27.24 $23.03 793
2019-02-07 $27.36 $27.53 $27.14 $27.29 $23.07 1,160
2019-02-06 $27.75 $27.75 $27.50 $27.51 $23.25 2,315
2019-02-05 $28.36 $28.36 $28.36 $28.36 $23.97 0
2019-02-04 $28.25 $28.33 $28.25 $28.33 $23.95 103
2019-02-01 $28.28 $28.28 $28.20 $28.20 $23.84 166
2019-01-31 $28.34 $28.34 $28.26 $28.26 $23.89 2,103
2019-01-30 $27.40 $27.83 $27.36 $27.83 $23.53 411
2019-01-29 $27.53 $27.53 $27.39 $27.39 $23.15 525
2019-01-28 $27.10 $27.10 $27.10 $27.10 $22.91 12
2019-01-25 $27.57 $27.57 $27.57 $27.57 $23.31 5
2019-01-24 $27.44 $27.50 $27.44 $27.50 $23.25 275
2019-01-23 $26.89 $26.89 $26.89 $26.89 $22.73 3
2019-01-22 $26.89 $26.89 $26.89 $26.89 $22.73 203
2019-01-18 $27.32 $27.32 $27.32 $27.32 $23.09 2
2019-01-17 $26.98 $27.32 $26.98 $27.32 $23.09 507
2019-01-16 $27.20 $27.20 $27.20 $27.20 $22.99 11
2019-01-15 $27.11 $27.11 $27.10 $27.10 $22.91 129
2019-01-14 $26.94 $27.16 $26.92 $27.16 $22.96 295
2019-01-11 $26.92 $27.01 $26.92 $27.01 $22.83 207
2019-01-10 $27.04 $27.08 $27.04 $27.08 $22.89 305
2019-01-09 $27.04 $27.04 $27.04 $27.04 $22.86 6
2019-01-08 $26.52 $26.52 $26.52 $26.52 $22.42 5
2019-01-07 $26.35 $26.35 $26.19 $26.19 $22.14 220
2019-01-04 $26.19 $26.30 $26.19 $26.30 $22.23 200
2019-01-03 $25.59 $25.67 $25.50 $25.67 $21.70 12,247
2019-01-02 $25.56 $25.63 $25.56 $25.63 $21.67 401
2018-12-31 $24.49 $24.59 $24.49 $24.59 $20.79 1,298
2018-12-28 $24.44 $24.49 $24.44 $24.48 $20.69 671
2018-12-27 $23.83 $24.31 $23.83 $24.31 $20.55 1,123
2018-12-26 $23.64 $24.08 $23.60 $24.08 $20.36 3,763
2018-12-24 $23.91 $23.91 $23.71 $23.71 $20.04 301
2018-12-21 $24.05 $24.06 $23.88 $23.88 $20.19 768
2018-12-20 $24.18 $24.18 $24.18 $24.18 $20.44 0
2018-12-19 $23.96 $23.96 $23.96 $23.96 $20.15 0
2018-12-18 $24.37 $24.40 $24.18 $24.18 $20.34 800
2018-12-17 $24.06 $24.06 $24.06 $24.06 $20.24 0
2018-12-14 $24.57 $24.57 $24.35 $24.35 $20.48 305
2018-12-13 $24.58 $24.58 $24.58 $24.58 $20.67 0
2018-12-12 $24.83 $24.83 $24.55 $24.55 $20.65 757
2018-12-11 $24.06 $24.06 $24.06 $24.06 $20.24 2
2018-12-10 $24.03 $24.09 $24.03 $24.06 $20.24 621
2018-12-07 $24.96 $24.96 $24.96 $24.96 $21.00 0
2018-12-06 $24.96 $24.96 $24.96 $24.96 $21.00 301
2018-12-04 $25.29 $25.29 $25.29 $25.29 $21.27 120
2018-12-03 $24.93 $24.93 $24.93 $24.93 $20.97 75
2018-11-30 $24.93 $24.93 $24.93 $24.93 $20.97 219
2018-11-29 $23.64 $23.64 $23.64 $23.64 $19.89 0
2018-11-28 $23.64 $23.64 $23.64 $23.64 $19.89 0
2018-11-27 $23.64 $23.64 $23.64 $23.64 $19.89 1
2018-11-26 $23.85 $23.85 $23.64 $23.64 $19.89 710
2018-11-23 $24.86 $24.86 $24.86 $24.86 $20.91 2
2018-11-21 $24.86 $24.86 $24.86 $24.86 $20.91 0
2018-11-20 $24.86 $24.86 $24.86 $24.86 $20.91 757
2018-11-19 $25.36 $25.36 $25.12 $25.12 $21.13 540
2018-11-16 $25.12 $25.12 $25.12 $25.12 $21.13 1
2018-11-15 $25.12 $25.12 $25.12 $25.12 $21.13 300
2018-11-14 $24.68 $24.68 $24.68 $24.68 $20.76 400
2018-11-13 $25.80 $25.80 $25.80 $25.80 $21.70 0
2018-11-12 $25.80 $25.80 $25.80 $25.80 $21.70 0
2018-11-09 $25.80 $25.80 $25.80 $25.80 $21.70 0
2018-11-08 $25.80 $25.80 $25.80 $25.80 $21.70 0
2018-11-07 $25.80 $25.80 $25.80 $25.80 $21.70 0
2018-11-06 $25.80 $25.80 $25.80 $25.80 $21.70 1
2018-11-05 $25.80 $25.80 $25.80 $25.80 $21.70 0
2018-11-02 $25.80 $25.80 $25.80 $25.80 $21.70 1
2018-11-01 $25.80 $25.80 $25.80 $25.80 $21.70 1
2018-10-31 $25.80 $25.80 $25.80 $25.80 $21.70 2
2018-10-30 $25.80 $25.80 $25.80 $25.80 $21.70 0
2018-10-29 $25.80 $25.80 $25.80 $25.80 $21.70 29
2018-10-26 $25.80 $25.80 $25.80 $25.80 $21.70 900
2018-10-25 $25.86 $25.86 $25.86 $25.86 $21.75 0
2018-10-24 $25.86 $25.86 $25.86 $25.86 $21.75 0
2018-10-23 $25.86 $25.86 $25.86 $25.86 $21.75 0
2018-10-22 $25.86 $25.86 $25.86 $25.86 $21.75 0
2018-10-19 $25.86 $25.86 $25.86 $25.86 $21.75 0
2018-10-18 $25.86 $25.86 $25.86 $25.86 $21.75 52,000
2018-10-17 $25.42 $25.42 $25.42 $25.42 $21.38 0
2018-10-16 $25.42 $25.42 $25.42 $25.42 $21.38 0
2018-10-15 $25.42 $25.42 $25.42 $25.42 $21.38 0
2018-10-12 $25.42 $25.42 $25.42 $25.42 $21.38 0
2018-10-11 $25.42 $25.42 $25.42 $25.42 $21.38 500

Franklin FTSE Latin America ETF (FLLA) News Headlines

Recent Franklin FTSE Latin America ETF (FLLA) News
Similar Companies to Franklin FTSE Latin America ETF (FLLA) 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.