Franklin Liberty US Low Volatility ETF (FLLV) Exchange: NYSE ARCA

Data as of April 26, 2024

$51.94 ($0.22) 0.42%

Franklin Liberty US Low Volatility ETF - Daily Information
Click for more stock information on Franklin Liberty US Low Volatility ETF.
Daily Information Data
Date April 26, 2024
Open $51.81
Previous Close $51.94
High $51.99
Low $51.80
Adjusted Open $51.81
Previous Adjusted Close $51.94
Adjusted High $51.99
Adjusted Low $51.80

About Franklin Liberty US Low Volatility ETF (FLLV)

Under normal market conditions, the Fund invests at least 80% of its net assets in U.S. investments. The Fund invests primarily in equity securities (principally common stocks) of U.S. companies, which are those that:are organized under the laws of, or have a principal office in, or for whose securities the principal trading market is, the U.S.; orderive 50% or more of their total revenue or profit from either goods or services produced, or sales made, in the U.S.; orhave 50% or more of their assets in the U.S.The Fund seeks capital appreciation while providing a lower level of volatility than the broader equity market as measured by the Russell 1000 Index. “Volatility” is a statistical measurement of the frequency and level of up and down fluctuations of a fund’s returns over time. Therefore, in this context, seeking to provide a lower level of volatility than the broader equity market means that the Fund seeks returns that fluctuate less than the returns of the Russell 1000 Index.The investment manager seeks to accomplish its investment goal through its security selection process. The investment manager applies a fundamentally driven, “bottom-up” research process to create a starting universe of eligible securities across a large number of sectors; the starting universe is derived from the holdings of a number of actively managed Franklin Templeton equity funds. The investment manager screens that universe on a quarterly basis in order to identify those securities with the lowest realized volatility relative to their corresponding sectors, while also incorporating fundamental views of individual stocks. The Fund’s sector weightings generally are based on the current sector weightings within the Russell 1000 Index. Individual securities in the Fund’s portfolio are generally weighted equally within each sector. The investment manager may, from time to time, make adjustments to the Fund’s portfolio as a result of corporate actions, changes to the volatility profile of the Fund’s holdings, or for risk management related purposes.The Fund may invest a portion of its assets in mid-capitalization companies.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.

Historical Stock Data for Franklin Liberty US Low Volatility ETF (FLLV)

Date Open High Low Close Adj.Close Volume
2024-04-19 $51.81 $51.99 $51.80 $51.94 $51.94 4,609
2024-04-18 $51.93 $51.95 $51.61 $51.72 $51.72 13,764
2024-04-17 $52.06 $52.06 $51.65 $51.74 $51.74 3,340
2024-04-16 $52.05 $52.05 $51.82 $51.82 $51.82 4,901
2024-04-15 $52.75 $52.75 $51.86 $51.89 $51.89 16,465
2024-04-12 $52.70 $52.70 $52.23 $52.29 $52.29 3,477
2024-04-11 $52.88 $53.24 $52.74 $53.01 $53.01 7,077
2024-04-10 $53.13 $53.29 $52.97 $53.06 $53.06 7,478
2024-04-09 $53.81 $53.81 $53.53 $53.76 $53.76 19,139
2024-04-08 $53.64 $53.72 $53.59 $53.63 $53.63 5,951
2024-04-05 $53.22 $53.71 $53.18 $53.59 $53.59 8,859
2024-04-04 $54.21 $54.21 $53.28 $53.28 $53.28 2,377
2024-04-03 $53.85 $54.02 $53.72 $53.85 $53.85 11,376
2024-04-02 $54.00 $54.00 $53.78 $53.91 $53.91 8,389
2024-04-01 $54.48 $54.48 $54.25 $54.34 $54.34 9,189
2024-03-28 $54.59 $54.69 $54.59 $54.66 $54.66 2,672
2024-03-27 $54.16 $54.49 $54.16 $54.47 $54.47 2,503
2024-03-26 $53.93 $54.03 $53.84 $53.84 $53.84 5,241
2024-03-25 $54.17 $54.17 $53.89 $53.89 $53.89 3,955
2024-03-22 $54.28 $54.28 $54.18 $54.21 $54.21 4,467
2024-03-21 $54.40 $54.58 $54.40 $54.43 $54.43 5,072
2024-03-20 $53.88 $54.23 $53.85 $54.23 $54.23 10,616
2024-03-19 $53.55 $53.96 $53.55 $53.96 $53.96 3,770
2024-03-18 $53.73 $53.73 $53.54 $53.54 $53.54 2,903
2024-03-15 $53.22 $53.43 $52.97 $53.37 $53.37 4,400
2024-03-14 $53.83 $53.83 $53.66 $53.83 $53.67 5,725
2024-03-13 $54.19 $54.23 $54.00 $54.14 $53.98 4,414
2024-03-12 $53.91 $54.21 $53.84 $54.16 $54.00 75,404
2024-03-11 $53.61 $53.77 $53.61 $53.77 $53.61 7,872
2024-03-08 $53.58 $53.78 $53.58 $53.64 $53.48 14,924
2024-03-07 $53.63 $53.76 $53.62 $53.65 $53.49 12,674
2024-03-06 $53.36 $53.55 $53.27 $53.38 $53.22 11,812
2024-03-05 $53.47 $53.47 $53.08 $53.08 $52.93 1,768
2024-03-04 $53.50 $53.58 $53.49 $53.53 $53.37 11,088
2024-03-01 $53.34 $53.56 $53.34 $53.56 $53.56 7,122
2024-02-29 $53.25 $53.34 $53.25 $53.34 $53.34 2,775
2024-02-28 $53.05 $53.26 $53.05 $53.21 $53.21 5,234
2024-02-27 $53.13 $53.21 $53.08 $53.21 $53.21 4,790
2024-02-26 $53.39 $53.39 $53.17 $53.17 $53.17 8,571
2024-02-23 $53.44 $53.50 $53.44 $53.48 $53.48 1,200
2024-02-22 $53.00 $53.28 $52.96 $53.28 $53.28 5,122
2024-02-21 $52.47 $52.64 $52.38 $52.64 $52.64 4,805
2024-02-20 $52.40 $52.57 $52.40 $52.46 $52.46 4,102
2024-02-16 $52.65 $52.83 $52.54 $52.54 $52.54 5,389
2024-02-15 $52.39 $52.67 $52.39 $52.65 $52.65 8,269
2024-02-14 $52.12 $52.26 $51.98 $52.25 $52.25 11,642
2024-02-13 $52.06 $52.06 $51.66 $51.94 $51.94 4,795
2024-02-12 $52.61 $52.81 $52.61 $52.65 $52.65 6,473
2024-02-09 $52.59 $52.72 $52.56 $52.66 $52.66 46,484
2024-02-08 $52.46 $52.54 $52.29 $52.54 $52.54 4,171
2024-02-07 $52.40 $52.56 $52.40 $52.43 $52.43 4,537
2024-02-06 $52.23 $52.35 $52.21 $52.26 $52.26 4,029
2024-02-05 $52.10 $52.38 $52.02 $52.25 $52.25 8,980
2024-02-02 $52.63 $52.88 $52.46 $52.69 $52.69 6,474
2024-02-01 $52.18 $52.83 $52.18 $52.83 $52.83 3,390
2024-01-31 $52.85 $52.85 $52.22 $52.24 $52.24 5,450
2024-01-30 $52.78 $52.96 $52.78 $52.90 $52.90 6,472
2024-01-29 $52.45 $52.82 $52.45 $52.82 $52.82 9,454
2024-01-26 $52.68 $52.68 $52.51 $52.55 $52.55 4,222
2024-01-25 $52.50 $52.60 $52.36 $52.60 $52.60 4,317
2024-01-24 $52.63 $52.63 $52.15 $52.15 $52.15 5,791
2024-01-23 $52.37 $52.40 $52.26 $52.40 $52.40 2,448
2024-01-22 $52.27 $52.28 $52.22 $52.27 $52.27 4,129
2024-01-19 $51.73 $52.07 $51.70 $52.03 $52.03 8,130
2024-01-18 $51.21 $51.55 $51.21 $51.54 $51.54 10,229
2024-01-17 $51.32 $51.32 $51.04 $51.23 $51.23 2,401
2024-01-16 $51.42 $51.50 $51.32 $51.42 $51.42 8,369
2024-01-12 $51.69 $51.73 $51.52 $51.66 $51.66 6,506
2024-01-11 $51.60 $51.60 $51.22 $51.53 $51.53 4,132
2024-01-10 $51.41 $51.59 $51.38 $51.52 $51.52 5,694
2024-01-09 $51.30 $51.41 $51.29 $51.39 $51.39 4,507
2024-01-08 $51.02 $51.54 $51.02 $51.54 $51.54 8,652
2024-01-05 $51.12 $51.22 $50.86 $51.00 $51.00 7,378
2024-01-04 $51.07 $51.33 $51.05 $51.05 $51.05 7,130
2024-01-03 $51.51 $51.51 $51.16 $51.16 $51.16 10,510
2024-01-02 $51.46 $51.66 $51.43 $51.55 $51.55 5,658
2023-12-29 $51.80 $51.82 $51.57 $51.67 $51.67 4,674
2023-12-28 $51.74 $51.82 $51.71 $51.73 $51.73 6,509
2023-12-27 $51.51 $51.65 $51.51 $51.58 $51.58 9,394
2023-12-26 $51.49 $51.62 $51.41 $51.51 $51.51 4,815
2023-12-22 $51.24 $51.49 $51.18 $51.35 $51.35 6,361
2023-12-21 $51.01 $51.06 $50.75 $51.06 $51.06 5,956
2023-12-20 $51.30 $51.33 $50.59 $50.59 $50.59 8,449
2023-12-19 $51.29 $51.34 $51.17 $51.24 $51.24 3,738
2023-12-18 $50.97 $51.10 $50.91 $51.00 $51.00 7,179
2023-12-15 $51.07 $51.07 $50.70 $50.90 $50.90 9,849
2023-12-14 $51.56 $51.67 $51.33 $51.41 $51.01 257,699
2023-12-13 $50.89 $51.45 $50.79 $51.45 $51.05 14,605
2023-12-12 $50.75 $51.09 $50.75 $51.07 $50.67 9,352
2023-12-11 $50.43 $50.90 $50.43 $50.76 $50.37 11,301
2023-12-08 $50.20 $50.46 $50.20 $50.41 $50.01 14,552
2023-12-07 $50.21 $50.37 $50.21 $50.28 $49.89 6,562
2023-12-06 $50.29 $50.35 $50.14 $50.14 $49.75 256,305
2023-12-05 $50.32 $50.32 $50.13 $50.13 $49.74 13,318
2023-12-04 $50.11 $50.46 $50.11 $50.43 $50.04 5,997
2023-12-01 $50.17 $50.48 $50.17 $50.48 $50.09 60,332
2023-11-30 $49.94 $50.10 $49.83 $50.10 $49.71 24,974
2023-11-29 $49.93 $50.07 $49.75 $49.77 $49.38 20,598
2023-11-28 $49.80 $49.96 $49.73 $49.78 $49.39 99,267
2023-11-27 $49.66 $49.86 $49.66 $49.79 $49.40 17,307
2023-11-24 $49.66 $49.90 $49.66 $49.86 $49.86 1,876
2023-11-22 $49.61 $49.87 $49.61 $49.79 $49.79 7,351
2023-11-21 $49.53 $49.67 $49.51 $49.60 $49.60 6,830
2023-11-20 $49.42 $49.68 $49.36 $49.59 $49.59 66,296
2023-11-17 $49.40 $49.42 $49.31 $49.31 $49.31 3,775
2023-11-16 $49.35 $49.35 $49.14 $49.27 $49.27 5,651
2023-11-15 $49.19 $49.44 $49.19 $49.22 $49.22 300,742
2023-11-14 $48.71 $49.21 $48.71 $49.07 $49.07 7,757
2023-11-13 $48.15 $48.32 $48.15 $48.27 $48.27 4,802
2023-11-10 $47.89 $48.35 $47.85 $48.33 $48.33 5,960
2023-11-09 $48.29 $48.29 $47.71 $47.71 $47.71 12,789
2023-11-08 $48.11 $48.22 $47.95 $48.17 $48.17 25,667
2023-11-07 $48.01 $48.15 $48.01 $48.08 $48.08 4,501
2023-11-06 $48.05 $48.13 $47.94 $48.05 $48.05 8,257
2023-11-03 $48.14 $48.30 $48.07 $48.12 $48.12 10,594
2023-11-02 $47.11 $47.69 $47.11 $47.69 $47.69 8,051
2023-11-01 $46.67 $46.83 $46.51 $46.81 $46.81 14,057
2023-10-31 $46.31 $46.58 $46.30 $46.58 $46.58 5,384
2023-10-30 $45.87 $46.21 $45.87 $46.19 $46.19 14,452
2023-10-27 $45.90 $46.02 $45.52 $45.59 $45.59 20,963
2023-10-26 $46.51 $46.52 $46.13 $46.16 $46.16 8,763
2023-10-25 $46.59 $46.59 $46.38 $46.43 $46.43 19,796
2023-10-24 $46.72 $46.90 $46.59 $46.81 $46.81 2,560
2023-10-23 $46.60 $46.89 $46.51 $46.51 $46.51 8,420
2023-10-20 $47.29 $47.29 $46.84 $46.84 $46.84 3,897
2023-10-19 $47.72 $47.91 $47.31 $47.31 $47.31 24,322
2023-10-18 $47.99 $48.11 $47.77 $47.77 $47.77 14,047
2023-10-17 $48.25 $48.43 $48.15 $48.25 $48.25 3,560
2023-10-16 $47.94 $48.26 $47.94 $48.21 $48.21 3,425
2023-10-13 $47.88 $47.88 $47.64 $47.71 $47.71 18,093
2023-10-12 $47.93 $48.06 $47.52 $47.75 $47.75 11,401
2023-10-11 $48.00 $48.13 $47.91 $48.09 $48.09 3,429
2023-10-10 $48.00 $48.10 $47.98 $48.03 $48.03 26,362
2023-10-09 $47.45 $47.85 $47.45 $47.80 $47.80 3,740
2023-10-06 $46.76 $47.57 $46.71 $47.42 $47.42 4,823
2023-10-05 $47.02 $47.10 $46.82 $47.03 $47.03 15,386
2023-10-04 $46.84 $47.18 $46.74 $47.18 $47.18 4,419
2023-10-03 $47.00 $47.09 $46.68 $46.77 $46.77 7,796
2023-10-02 $47.30 $47.30 $47.00 $47.25 $47.25 6,847
2023-09-29 $47.74 $47.74 $47.32 $47.44 $47.44 7,383
2023-09-28 $47.35 $47.77 $47.35 $47.66 $47.66 22,862
2023-09-27 $47.66 $47.66 $47.14 $47.43 $47.43 8,447
2023-09-26 $47.80 $47.80 $47.46 $47.46 $47.46 4,962
2023-09-25 $47.96 $48.12 $47.96 $48.09 $48.09 3,683
2023-09-22 $48.28 $48.41 $48.10 $48.11 $48.11 22,365
2023-09-21 $48.72 $48.72 $48.20 $48.20 $48.20 3,180
2023-09-20 $49.29 $49.42 $48.96 $48.96 $48.96 4,589
2023-09-19 $49.00 $49.08 $48.86 $49.08 $49.08 6,967
2023-09-18 $49.06 $49.26 $49.06 $49.16 $49.16 7,962
2023-09-15 $49.46 $49.46 $49.04 $49.06 $49.06 6,184
2023-09-14 $49.54 $49.79 $49.54 $49.78 $49.54 3,316
2023-09-13 $49.42 $49.46 $49.31 $49.38 $49.14 3,382
2023-09-12 $49.43 $49.48 $49.22 $49.31 $49.07 5,380
2023-09-11 $49.45 $49.60 $49.39 $49.55 $49.30 7,438
2023-09-08 $49.44 $49.45 $49.28 $49.32 $49.08 4,055
2023-09-07 $49.50 $49.50 $49.27 $49.40 $49.16 10,226
2023-09-06 $49.47 $49.47 $49.20 $49.33 $49.09 7,867
2023-09-05 $50.07 $50.07 $49.52 $49.52 $49.28 6,545
2023-09-01 $50.08 $50.08 $49.73 $49.91 $49.67 4,003
2023-08-31 $49.99 $49.99 $49.76 $49.76 $49.52 3,652
2023-08-30 $49.90 $50.08 $49.88 $49.96 $49.72 3,645
2023-08-29 $49.34 $49.89 $49.34 $49.81 $49.57 6,321
2023-08-28 $49.40 $49.40 $49.18 $49.30 $49.06 4,379
2023-08-25 $48.80 $49.12 $48.69 $49.07 $48.83 13,379
2023-08-24 $49.19 $49.19 $48.68 $48.68 $48.45 2,523
2023-08-23 $48.81 $49.11 $48.81 $49.04 $48.80 3,852
2023-08-22 $48.74 $48.80 $48.64 $48.69 $48.45 2,668
2023-08-21 $48.78 $48.87 $48.65 $48.78 $48.55 3,151
2023-08-18 $48.49 $48.87 $48.49 $48.73 $48.73 6,711
2023-08-17 $49.18 $49.26 $48.82 $48.82 $48.82 6,784
2023-08-16 $49.45 $49.50 $49.11 $49.11 $49.11 8,446
2023-08-15 $49.52 $49.52 $49.28 $49.30 $49.30 24,960
2023-08-14 $49.58 $49.81 $49.58 $49.72 $49.72 10,063
2023-08-11 $49.47 $49.68 $49.25 $49.54 $49.54 4,183
2023-08-10 $49.84 $49.97 $49.56 $49.57 $49.57 7,579
2023-08-09 $49.43 $49.75 $49.40 $49.54 $49.54 4,714
2023-08-08 $49.61 $49.61 $49.32 $49.60 $49.60 4,971
2023-08-07 $49.56 $49.80 $49.56 $49.78 $49.78 12,261
2023-08-04 $49.73 $49.83 $49.31 $49.31 $49.31 6,190
2023-08-03 $49.56 $49.61 $49.37 $49.56 $49.56 21,134
2023-08-02 $49.84 $49.85 $49.66 $49.75 $49.75 12,961
2023-08-01 $49.92 $50.18 $49.92 $50.05 $50.05 27,500
2023-07-31 $50.17 $50.22 $50.05 $50.22 $50.22 18,161
2023-07-28 $50.25 $50.25 $50.08 $50.08 $50.08 6,881
2023-07-27 $50.50 $50.50 $49.88 $49.88 $49.88 19,181
2023-07-26 $50.02 $50.26 $50.01 $50.08 $50.08 238,885
2023-07-25 $50.14 $50.29 $50.12 $50.15 $50.15 104,611
2023-07-24 $50.15 $50.22 $50.12 $50.21 $50.21 4,632
2023-07-21 $49.96 $50.09 $49.96 $49.99 $49.99 5,641
2023-07-20 $49.76 $49.89 $49.75 $49.75 $49.75 61,096
2023-07-19 $49.76 $49.76 $49.62 $49.67 $49.67 10,791
2023-07-18 $49.41 $49.60 $49.33 $49.53 $49.53 198,108
2023-07-17 $49.37 $49.38 $49.31 $49.34 $49.34 6,540
2023-07-14 $49.35 $49.35 $49.16 $49.16 $49.16 6,701
2023-07-13 $49.25 $49.33 $49.22 $49.33 $49.33 5,204
2023-07-12 $49.22 $49.25 $49.10 $49.10 $49.10 4,375
2023-07-11 $48.73 $48.95 $48.68 $48.95 $48.95 3,959
2023-07-10 $48.42 $48.59 $48.42 $48.55 $48.55 5,579
2023-07-07 $48.39 $48.59 $48.20 $48.20 $48.20 6,071
2023-07-06 $48.29 $48.41 $48.14 $48.38 $48.38 5,375
2023-07-05 $48.69 $48.80 $48.69 $48.75 $48.75 7,347
2023-07-03 $48.86 $48.89 $48.83 $48.87 $48.87 5,009
2023-06-30 $48.80 $48.98 $48.80 $48.96 $48.96 1,691
2023-06-29 $48.11 $48.43 $48.11 $48.42 $48.42 31,326
2023-06-28 $48.14 $48.14 $47.97 $48.10 $48.10 7,018
2023-06-27 $47.81 $48.22 $47.81 $48.19 $48.19 15,184
2023-06-26 $47.79 $47.84 $47.70 $47.75 $47.75 6,248
2023-06-23 $47.79 $47.87 $47.60 $47.72 $47.72 9,900
2023-06-22 $47.98 $47.98 $47.81 $47.98 $47.98 21,204
2023-06-21 $48.06 $48.15 $47.94 $48.04 $48.04 7,441
2023-06-20 $48.23 $48.26 $48.09 $48.13 $48.13 3,273
2023-06-16 $48.81 $48.81 $48.49 $48.49 $48.49 4,422
2023-06-15 $47.94 $48.80 $47.94 $48.68 $48.68 6,413
2023-06-14 $48.14 $48.29 $47.85 $47.97 $47.97 7,915
2023-06-13 $48.05 $48.10 $47.98 $48.03 $48.03 6,548
2023-06-12 $47.49 $47.78 $47.49 $47.75 $47.75 20,493
2023-06-09 $47.45 $47.64 $47.44 $47.48 $47.48 4,763
2023-06-08 $47.95 $47.95 $47.31 $47.47 $47.47 6,222
2023-06-07 $47.33 $47.33 $47.16 $47.28 $47.28 53,148
2023-06-06 $47.15 $47.30 $47.12 $47.25 $47.25 19,344
2023-06-05 $47.46 $47.46 $47.24 $47.26 $47.26 5,000
2023-06-02 $46.98 $47.45 $46.98 $47.40 $47.40 32,561
2023-06-01 $46.57 $46.81 $46.29 $46.67 $46.67 9,388
2023-05-31 $46.57 $46.63 $46.38 $46.54 $46.54 6,713
2023-05-30 $46.92 $46.92 $46.58 $46.73 $46.73 56,608
2023-05-26 $46.41 $46.81 $46.41 $46.75 $46.75 8,817
2023-05-25 $46.38 $46.41 $46.17 $46.32 $46.32 9,364
2023-05-24 $46.61 $46.61 $46.28 $46.30 $46.30 5,828
2023-05-23 $47.21 $47.21 $46.79 $46.79 $46.79 5,368
2023-05-22 $47.34 $47.45 $47.34 $47.35 $47.35 2,005
2023-05-19 $47.62 $47.71 $47.43 $47.48 $47.48 19,715
2023-05-18 $47.15 $47.51 $47.14 $47.51 $47.51 11,078
2023-05-17 $47.04 $47.22 $46.78 $47.21 $47.21 52,683
2023-05-16 $47.05 $47.05 $46.72 $46.72 $46.72 6,477
2023-05-15 $47.15 $47.15 $46.95 $47.13 $47.13 10,064
2023-05-12 $47.19 $47.19 $46.82 $47.06 $47.06 10,544
2023-05-11 $47.17 $47.17 $46.86 $47.04 $47.04 56,056
2023-05-10 $47.36 $47.36 $46.85 $47.20 $47.20 3,237
2023-05-09 $47.13 $47.13 $47.02 $47.03 $47.03 6,947
2023-05-08 $47.21 $47.21 $47.14 $47.18 $47.18 9,118
2023-05-05 $47.05 $47.29 $47.05 $47.29 $47.29 3,304
2023-05-04 $46.80 $46.80 $46.50 $46.62 $46.62 8,375
2023-05-03 $47.44 $47.46 $46.97 $46.97 $46.97 2,527
2023-05-02 $47.60 $47.62 $46.95 $47.26 $47.26 74,999
2023-05-01 $47.81 $47.96 $47.76 $47.77 $47.77 7,327
2023-04-28 $47.27 $47.75 $47.27 $47.75 $47.75 13,341
2023-04-27 $46.68 $47.31 $46.68 $47.27 $47.27 6,138
2023-04-26 $46.74 $46.86 $46.46 $46.57 $46.57 20,021
2023-04-25 $47.53 $47.53 $46.99 $46.99 $46.99 34,404
2023-04-24 $47.61 $47.63 $47.49 $47.63 $47.63 45,661
2023-04-21 $47.65 $47.65 $47.47 $47.56 $47.56 8,940
2023-04-20 $47.38 $47.62 $47.35 $47.49 $47.49 6,514
2023-04-19 $47.53 $47.73 $47.52 $47.63 $47.63 4,875
2023-04-18 $47.62 $47.65 $47.48 $47.65 $47.65 8,721
2023-04-17 $47.49 $47.58 $47.35 $47.58 $47.58 21,914
2023-04-14 $47.74 $47.74 $47.29 $47.42 $47.42 12,207
2023-04-13 $47.34 $47.65 $47.17 $47.58 $47.58 22,951
2023-04-12 $47.49 $47.58 $47.19 $47.19 $47.19 6,322
2023-04-11 $47.30 $47.55 $47.30 $47.38 $47.38 15,810
2023-04-10 $47.24 $47.31 $47.04 $47.31 $47.31 7,762
2023-04-06 $47.18 $47.35 $47.18 $47.30 $47.30 3,209
2023-04-05 $47.32 $47.32 $47.15 $47.21 $47.21 2,307
2023-04-04 $47.47 $47.50 $47.00 $47.13 $47.13 5,378
2023-04-03 $47.31 $47.39 $47.17 $47.35 $47.35 25,259
2023-03-31 $46.90 $47.13 $46.89 $47.13 $47.13 41,068
2023-03-30 $46.48 $46.53 $46.33 $46.53 $46.53 23,034
2023-03-29 $46.12 $46.32 $46.05 $46.29 $46.29 19,205
2023-03-28 $45.61 $45.86 $45.61 $45.75 $45.75 4,381
2023-03-27 $45.94 $45.95 $45.74 $45.78 $45.78 4,178
2023-03-24 $45.03 $45.59 $45.03 $45.55 $45.55 7,413
2023-03-23 $45.55 $45.81 $45.13 $45.30 $45.30 7,349
2023-03-22 $45.91 $46.12 $45.21 $45.21 $45.21 6,644
2023-03-21 $46.07 $46.07 $45.68 $45.91 $45.91 23,973
2023-03-20 $45.14 $45.69 $45.14 $45.58 $45.58 11,947
2023-03-17 $45.46 $45.46 $44.95 $45.04 $45.04 19,916
2023-03-16 $45.02 $45.81 $44.97 $45.70 $45.58 3,852
2023-03-15 $44.92 $45.19 $44.73 $45.12 $45.00 35,855
2023-03-14 $45.52 $45.62 $45.06 $45.42 $45.42 16,452
2023-03-13 $45.02 $45.28 $44.91 $44.92 $44.92 6,263
2023-03-10 $45.47 $45.60 $44.76 $44.91 $44.91 10,806
2023-03-09 $46.79 $46.79 $45.53 $45.55 $45.55 7,124
2023-03-08 $46.24 $46.31 $46.00 $46.24 $46.24 9,325
2023-03-07 $47.01 $47.01 $46.25 $46.25 $46.25 5,474
2023-03-06 $46.91 $47.11 $46.89 $46.89 $46.89 8,404
2023-03-03 $46.58 $46.84 $46.58 $46.84 $46.84 5,815
2023-03-02 $45.93 $46.30 $45.93 $46.30 $46.30 8,700
2023-03-01 $46.26 $46.35 $45.92 $45.96 $45.96 12,198
2023-02-28 $46.55 $46.57 $46.30 $46.30 $46.30 11,646
2023-02-27 $46.81 $46.81 $46.40 $46.45 $46.45 3,323
2023-02-24 $46.35 $46.45 $46.15 $46.40 $46.40 10,738
2023-02-23 $46.89 $46.89 $46.23 $46.68 $46.68 42,344
2023-02-22 $46.81 $46.81 $46.46 $46.51 $46.51 10,914
2023-02-21 $47.23 $47.23 $46.68 $46.69 $46.69 12,206
2023-02-17 $47.30 $47.55 $47.23 $47.46 $47.46 9,649
2023-02-16 $47.41 $47.84 $47.41 $47.43 $47.43 6,628
2023-02-15 $47.54 $47.84 $47.54 $47.84 $47.84 8,345
2023-02-14 $47.58 $47.72 $47.50 $47.57 $47.57 5,647
2023-02-13 $47.64 $47.79 $47.64 $47.76 $47.76 3,887
2023-02-10 $46.95 $47.42 $46.95 $47.41 $47.41 3,723
2023-02-09 $47.77 $47.77 $47.08 $47.08 $47.08 12,131
2023-02-08 $47.79 $47.93 $47.47 $47.51 $47.51 10,617
2023-02-07 $47.29 $48.01 $47.21 $47.92 $47.92 7,399
2023-02-06 $47.57 $47.67 $47.43 $47.54 $47.54 12,240
2023-02-03 $47.92 $47.95 $47.62 $47.74 $47.74 30,653
2023-02-02 $47.95 $48.35 $47.95 $48.21 $48.21 16,691
2023-02-01 $47.62 $48.24 $47.36 $47.95 $47.95 7,574
2023-01-31 $47.24 $47.65 $47.24 $47.65 $47.65 3,041
2023-01-30 $47.92 $47.92 $47.08 $47.08 $47.08 23,598
2023-01-27 $47.51 $47.64 $47.29 $47.43 $47.43 4,400
2023-01-26 $47.53 $47.53 $47.25 $47.49 $47.49 6,394
2023-01-25 $46.59 $47.18 $46.59 $47.17 $47.17 4,577
2023-01-24 $47.28 $47.32 $47.12 $47.27 $47.27 4,471
2023-01-23 $47.00 $47.47 $47.00 $47.32 $47.32 7,387
2023-01-20 $46.53 $47.04 $46.44 $47.04 $47.04 9,919
2023-01-19 $46.47 $46.56 $46.36 $46.36 $46.36 2,498
2023-01-18 $47.56 $47.56 $46.64 $46.64 $46.64 12,035
2023-01-17 $47.67 $47.80 $47.43 $47.50 $47.50 7,327
2023-01-13 $47.39 $47.77 $47.39 $47.69 $47.69 21,394
2023-01-12 $47.55 $47.76 $47.35 $47.57 $47.57 21,995
2023-01-11 $47.31 $47.54 $47.18 $47.52 $47.52 13,856
2023-01-10 $46.94 $47.13 $46.94 $47.13 $47.13 3,919
2023-01-09 $47.34 $47.49 $46.94 $46.94 $46.94 1,466
2023-01-06 $46.48 $47.19 $46.48 $47.11 $47.11 3,721
2023-01-05 $46.41 $46.41 $45.98 $46.08 $46.08 11,791
2023-01-04 $46.58 $46.78 $46.34 $46.52 $46.52 12,805
2023-01-03 $46.55 $46.55 $45.80 $46.24 $46.24 16,611
2022-12-30 $46.06 $46.21 $45.94 $46.21 $46.21 6,437
2022-12-29 $46.20 $46.57 $46.20 $46.48 $46.48 14,221
2022-12-28 $46.43 $46.44 $45.78 $45.79 $45.79 9,301
2022-12-27 $46.20 $46.31 $46.02 $46.23 $46.23 2,748
2022-12-23 $45.84 $46.15 $45.84 $46.15 $46.15 5,887
2022-12-22 $46.20 $46.20 $45.28 $45.84 $45.84 5,619
2022-12-21 $45.95 $46.40 $45.95 $46.26 $46.26 3,611
2022-12-20 $45.73 $45.78 $45.46 $45.69 $45.69 7,184
2022-12-19 $46.11 $46.12 $45.35 $45.61 $45.61 16,460
2022-12-16 $49.65 $49.65 $45.69 $46.00 $46.00 26,023
2022-12-15 $50.81 $50.81 $46.25 $46.46 $46.46 28,915
2022-12-14 $48.00 $48.05 $47.21 $47.48 $47.48 16,167
2022-12-13 $48.42 $48.42 $47.51 $47.74 $47.74 29,730
2022-12-12 $47.01 $47.39 $46.90 $47.39 $47.39 4,528
2022-12-09 $47.51 $47.51 $47.05 $47.05 $46.78 4,195
2022-12-08 $47.29 $47.62 $47.29 $47.42 $47.16 14,906
2022-12-07 $46.98 $47.33 $46.98 $47.06 $46.79 11,489
2022-12-06 $47.51 $47.51 $46.93 $47.11 $46.84 41,079
2022-12-05 $48.15 $48.15 $47.51 $47.63 $47.36 7,175
2022-12-02 $47.95 $48.47 $47.90 $48.37 $48.10 14,115
2022-12-01 $48.55 $48.55 $48.23 $48.37 $48.09 44,144
2022-11-30 $47.16 $48.24 $46.80 $48.20 $47.93 8,126
2022-11-29 $47.03 $47.19 $46.90 $47.02 $46.75 64,427
2022-11-28 $47.42 $47.62 $47.02 $47.02 $46.75 50,483
2022-11-25 $47.81 $47.81 $47.77 $47.77 $47.50 639
2022-11-23 $47.53 $47.76 $47.51 $47.72 $47.45 2,718
2022-11-22 $47.08 $47.49 $47.08 $47.49 $47.22 4,295
2022-11-21 $46.91 $46.96 $46.86 $46.90 $46.64 2,827
2022-11-18 $46.92 $46.92 $46.75 $46.76 $46.76 1,549
2022-11-17 $46.13 $46.53 $46.08 $46.53 $46.53 6,102
2022-11-16 $46.67 $46.74 $46.64 $46.64 $46.64 1,827
2022-11-15 $47.20 $47.20 $46.58 $46.76 $46.76 5,308
2022-11-14 $46.93 $47.06 $46.54 $46.54 $46.54 4,641
2022-11-11 $46.83 $46.91 $46.56 $46.81 $46.81 3,730
2022-11-10 $46.16 $46.73 $45.92 $46.73 $46.73 6,381
2022-11-09 $45.26 $45.26 $44.70 $44.70 $44.70 8,481
2022-11-08 $45.35 $45.75 $45.01 $45.43 $45.43 5,722
2022-11-07 $44.74 $45.16 $44.74 $45.08 $45.08 6,605
2022-11-04 $44.83 $44.83 $44.07 $44.65 $44.65 21,656
2022-11-03 $44.24 $44.36 $43.95 $44.10 $44.10 7,267
2022-11-02 $45.28 $45.75 $44.61 $44.61 $44.61 33,977
2022-11-01 $46.08 $46.08 $45.37 $45.57 $45.57 69,585
2022-10-31 $45.67 $45.81 $45.60 $45.65 $45.65 3,433
2022-10-28 $45.14 $45.92 $45.14 $45.92 $45.92 5,649
2022-10-27 $45.02 $45.25 $44.81 $44.81 $44.81 4,823
2022-10-26 $44.79 $45.27 $44.74 $44.74 $44.74 16,014
2022-10-25 $44.16 $44.71 $44.16 $44.64 $44.64 11,027
2022-10-24 $43.88 $44.10 $43.77 $44.06 $44.06 47,529
2022-10-21 $43.10 $43.58 $43.10 $43.55 $43.55 55,046
2022-10-20 $43.36 $43.36 $42.60 $42.70 $42.70 6,438
2022-10-19 $43.06 $43.25 $42.64 $42.92 $42.92 3,385
2022-10-18 $43.28 $43.33 $43.04 $43.22 $43.22 5,309
2022-10-17 $42.67 $42.80 $42.67 $42.74 $42.74 2,512
2022-10-14 $42.26 $42.26 $41.80 $41.80 $41.80 2,828
2022-10-13 $42.48 $42.67 $42.48 $42.63 $42.63 2,221
2022-10-12 $41.81 $41.90 $41.61 $41.61 $41.61 8,579
2022-10-11 $41.63 $42.23 $41.63 $41.80 $41.80 4,485
2022-10-10 $41.99 $42.11 $41.88 $42.00 $42.00 2,885
2022-10-07 $42.85 $42.85 $41.94 $42.19 $42.19 31,873
2022-10-06 $43.62 $43.62 $43.18 $43.18 $43.18 1,794
2022-10-05 $43.42 $43.89 $43.24 $43.70 $43.70 5,998
2022-10-04 $43.59 $43.72 $43.40 $43.72 $43.72 2,844
2022-10-03 $41.89 $42.81 $41.89 $42.64 $42.64 2,790
2022-09-30 $41.89 $42.28 $41.54 $41.54 $41.54 3,389
2022-09-29 $42.21 $42.23 $41.89 $42.16 $42.16 50,558
2022-09-28 $42.16 $42.91 $42.16 $42.91 $42.91 4,956
2022-09-27 $42.69 $42.76 $41.92 $42.11 $42.11 20,874
2022-09-26 $42.57 $42.86 $42.25 $42.47 $42.47 3,979
2022-09-23 $42.97 $43.00 $42.41 $42.78 $42.78 6,721
2022-09-22 $43.48 $43.58 $43.34 $43.42 $43.42 66,610
2022-09-21 $44.79 $44.79 $43.75 $43.75 $43.75 7,347
2022-09-20 $44.28 $44.45 $44.18 $44.35 $44.35 3,646
2022-09-19 $44.59 $44.82 $44.49 $44.82 $44.82 5,639
2022-09-16 $44.52 $44.66 $44.31 $44.66 $44.66 8,975
2022-09-15 $45.17 $45.19 $44.72 $44.81 $44.81 4,636
2022-09-14 $45.54 $45.56 $45.08 $45.29 $45.29 3,512
2022-09-13 $46.07 $46.10 $45.32 $45.32 $45.32 5,151
2022-09-12 $47.02 $47.02 $46.83 $46.93 $46.93 10,446
2022-09-09 $46.43 $46.66 $46.39 $46.60 $46.60 6,154
2022-09-08 $45.71 $46.11 $45.71 $46.06 $46.06 3,845
2022-09-07 $45.44 $46.09 $45.44 $46.03 $45.82 15,082
2022-09-06 $45.25 $45.49 $45.14 $45.14 $45.14 24,742
2022-09-02 $46.26 $46.26 $45.25 $45.25 $45.25 5,708
2022-09-01 $45.32 $45.75 $45.32 $45.75 $45.75 4,072
2022-08-31 $45.90 $45.90 $45.51 $45.51 $45.51 8,426
2022-08-30 $46.48 $46.48 $45.72 $45.83 $45.83 14,471
2022-08-29 $46.33 $46.58 $46.33 $46.34 $46.34 4,924
2022-08-26 $47.38 $47.39 $46.60 $46.60 $46.60 3,442
2022-08-25 $47.65 $47.91 $47.47 $47.91 $47.91 8,830
2022-08-24 $47.33 $47.62 $47.33 $47.48 $47.48 7,596
2022-08-23 $47.55 $47.55 $47.32 $47.36 $47.36 3,921
2022-08-22 $47.93 $48.00 $47.54 $47.60 $47.60 3,629
2022-08-19 $48.57 $48.67 $48.40 $48.51 $48.51 6,416
2022-08-18 $48.91 $49.05 $48.79 $48.99 $48.99 3,871
2022-08-17 $48.90 $49.01 $48.79 $48.91 $48.91 3,592
2022-08-16 $48.97 $49.47 $48.97 $49.22 $49.22 9,405
2022-08-15 $48.68 $49.08 $48.68 $49.00 $49.00 8,265
2022-08-12 $48.34 $48.78 $48.28 $48.77 $48.77 3,149
2022-08-11 $48.40 $48.48 $48.00 $48.08 $48.08 4,351
2022-08-10 $47.85 $48.04 $47.84 $48.04 $48.04 8,531
2022-08-09 $47.29 $47.54 $47.15 $47.24 $47.24 8,389
2022-08-08 $47.76 $47.78 $47.25 $47.41 $47.41 6,935
2022-08-05 $47.17 $47.36 $47.03 $47.36 $47.36 6,480
2022-08-04 $47.41 $47.59 $47.27 $47.32 $47.32 4,746
2022-08-03 $46.90 $47.35 $46.84 $47.23 $47.23 80,573
2022-08-02 $46.92 $47.14 $46.67 $46.67 $46.67 8,086
2022-08-01 $47.04 $47.04 $46.95 $46.95 $46.95 714
2022-07-29 $46.73 $47.17 $46.73 $47.07 $47.07 6,763
2022-07-28 $46.15 $46.70 $45.82 $46.68 $46.68 9,907
2022-07-27 $45.49 $46.06 $45.49 $46.06 $46.06 5,481
2022-07-26 $45.31 $45.31 $45.12 $45.26 $45.26 6,218
2022-07-25 $45.57 $45.60 $45.32 $45.51 $45.51 2,726
2022-07-22 $45.58 $45.69 $45.37 $45.41 $45.41 1,860
2022-07-21 $45.22 $45.60 $45.22 $45.60 $45.60 5,484
2022-07-20 $45.32 $45.40 $45.23 $45.23 $45.23 4,121
2022-07-19 $44.43 $45.10 $44.43 $45.07 $45.07 7,062
2022-07-18 $44.68 $44.68 $44.05 $44.05 $44.05 3,348
2022-07-15 $44.29 $44.50 $44.28 $44.48 $44.48 6,206
2022-07-14 $43.41 $43.78 $43.20 $43.78 $43.78 4,320
2022-07-13 $43.54 $44.22 $43.54 $44.00 $44.00 51,669
2022-07-12 $44.69 $44.69 $43.94 $44.13 $44.13 11,747
2022-07-11 $44.82 $44.85 $44.50 $44.51 $44.51 3,633
2022-07-08 $44.76 $44.82 $44.73 $44.82 $44.82 5,539
2022-07-07 $44.66 $44.92 $44.66 $44.88 $44.88 13,183
2022-07-06 $44.26 $44.64 $44.25 $44.51 $44.51 4,464
2022-07-05 $43.74 $44.31 $43.54 $44.31 $44.31 8,388
2022-07-01 $43.98 $44.44 $43.78 $44.43 $44.43 3,545
2022-06-30 $43.59 $44.20 $43.59 $44.00 $44.00 15,150
2022-06-29 $44.14 $44.17 $44.00 $44.13 $44.13 6,875
2022-06-28 $45.03 $45.03 $44.08 $44.08 $44.08 7,039
2022-06-27 $44.82 $45.08 $44.77 $44.81 $44.81 9,215
2022-06-24 $44.19 $44.95 $44.19 $44.93 $44.93 7,964
2022-06-23 $43.73 $43.81 $43.35 $43.81 $43.81 7,766
2022-06-22 $43.48 $43.53 $43.32 $43.34 $43.34 11,903
2022-06-21 $43.21 $43.33 $43.10 $43.23 $43.23 13,761
2022-06-17 $42.43 $42.61 $42.18 $42.39 $42.39 4,813
2022-06-16 $42.73 $42.73 $42.26 $42.36 $42.18 11,054
2022-06-15 $43.58 $43.82 $43.32 $43.58 $43.40 32,810
2022-06-14 $43.59 $43.71 $43.02 $43.17 $42.99 11,394
2022-06-13 $43.94 $43.94 $43.36 $43.36 $43.18 26,239
2022-06-10 $44.75 $45.06 $44.74 $44.84 $44.65 3,829
2022-06-09 $46.43 $46.68 $45.73 $45.73 $45.54 56,800
2022-06-08 $47.09 $47.09 $46.55 $46.59 $46.40 14,350
2022-06-07 $46.72 $47.14 $46.66 $47.13 $46.93 6,332
2022-06-06 $47.02 $47.27 $46.68 $46.81 $46.61 25,584
2022-06-03 $46.98 $46.98 $46.69 $46.73 $46.53 7,695
2022-06-02 $46.62 $47.22 $46.21 $47.22 $47.02 17,179
2022-06-01 $46.58 $46.73 $46.34 $46.52 $46.32 3,354
2022-05-31 $46.99 $47.14 $46.84 $46.92 $46.72 4,219
2022-05-27 $46.70 $47.22 $46.69 $47.22 $47.02 2,922
2022-05-26 $46.33 $46.52 $46.11 $46.37 $46.17 4,380
2022-05-25 $45.44 $45.75 $45.30 $45.67 $45.47 34,452
2022-05-24 $45.18 $45.52 $44.80 $45.43 $45.23 12,723
2022-05-23 $45.42 $45.52 $45.24 $45.42 $45.22 40,315
2022-05-20 $44.98 $44.98 $44.01 $44.77 $44.58 11,559
2022-05-19 $44.58 $44.79 $44.40 $44.59 $44.40 13,692
2022-05-18 $45.76 $45.76 $44.66 $44.71 $44.52 8,144
2022-05-17 $46.09 $46.29 $45.91 $46.26 $46.06 19,364
2022-05-16 $45.52 $45.80 $45.39 $45.62 $45.43 4,912
2022-05-13 $45.48 $45.65 $45.24 $45.65 $45.46 17,828
2022-05-12 $44.46 $45.22 $44.21 $45.22 $45.03 14,946
2022-05-11 $45.40 $45.62 $44.66 $44.66 $44.47 20,321
2022-05-10 $45.84 $45.84 $44.61 $45.12 $44.93 12,864
2022-05-09 $45.81 $45.81 $45.30 $45.30 $45.10 1,882
2022-05-06 $46.27 $46.40 $45.85 $46.30 $46.10 16,616
2022-05-05 $47.42 $47.42 $46.41 $46.41 $46.21 7,885
2022-05-04 $46.49 $47.88 $46.45 $47.81 $47.61 4,908
2022-05-03 $46.55 $46.75 $46.38 $46.53 $46.33 8,920
2022-05-02 $46.58 $46.69 $45.66 $46.69 $46.49 15,385
2022-04-29 $47.12 $47.16 $46.36 $46.36 $46.16 2,857
2022-04-28 $47.65 $48.09 $47.65 $47.91 $47.70 1,941
2022-04-27 $47.08 $47.46 $47.08 $47.13 $46.93 6,541
2022-04-26 $47.77 $47.77 $47.08 $47.08 $46.88 6,073
2022-04-25 $47.52 $47.52 $47.24 $47.33 $47.13 4,808
2022-04-22 $49.05 $49.05 $47.79 $47.79 $47.59 3,983
2022-04-21 $49.89 $49.89 $49.17 $49.17 $48.96 3,438
2022-04-20 $49.75 $49.77 $49.63 $49.63 $49.42 7,632
2022-04-19 $48.56 $49.36 $48.56 $49.27 $49.06 1,977
2022-04-18 $48.65 $48.83 $48.40 $48.53 $48.32 25,655
2022-04-14 $49.36 $49.36 $48.84 $48.84 $48.63 2,764
2022-04-13 $48.91 $49.18 $48.86 $49.18 $48.97 1,891
2022-04-12 $49.32 $49.32 $48.89 $48.89 $48.68 1,234
2022-04-11 $49.44 $49.60 $49.09 $49.09 $48.88 13,182
2022-04-08 $49.91 $49.95 $49.70 $49.70 $49.49 5,291
2022-04-07 $49.27 $49.88 $49.27 $49.73 $49.52 5,505
2022-04-06 $49.08 $49.53 $49.08 $49.44 $49.23 3,455
2022-04-05 $49.64 $49.66 $49.35 $49.35 $49.14 5,485
2022-04-04 $49.35 $49.52 $49.35 $49.52 $49.31 4,196
2022-04-01 $49.22 $49.40 $49.04 $49.40 $49.19 979
2022-03-31 $49.59 $49.70 $49.14 $49.15 $48.94 5,094
2022-03-30 $49.79 $49.79 $49.57 $49.66 $49.45 7,688
2022-03-29 $49.49 $49.91 $49.49 $49.84 $49.63 8,131
2022-03-28 $48.97 $49.17 $48.78 $49.17 $48.96 7,459
2022-03-25 $48.81 $48.93 $48.63 $48.93 $48.72 51,550
2022-03-24 $48.42 $48.61 $48.41 $48.61 $48.40 6,376
2022-03-23 $48.48 $48.53 $48.19 $48.19 $47.99 3,982
2022-03-22 $48.81 $48.82 $48.73 $48.74 $48.53 4,514
2022-03-21 $48.29 $48.42 $48.27 $48.42 $48.21 2,541
2022-03-18 $48.18 $48.60 $48.09 $48.60 $48.39 3,893
2022-03-17 $47.70 $48.14 $47.70 $48.14 $47.94 57,745
2022-03-16 $47.52 $47.61 $47.11 $47.61 $47.41 5,720
2022-03-15 $46.70 $47.05 $46.65 $47.02 $46.82 30,602
2022-03-14 $46.40 $46.40 $46.23 $46.28 $46.08 2,249
2022-03-11 $46.60 $46.60 $46.42 $46.42 $46.22 527
2022-03-10 $46.35 $46.74 $46.28 $46.74 $46.54 18,956
2022-03-09 $46.90 $47.14 $46.77 $46.94 $46.62 14,721
2022-03-08 $46.24 $46.62 $46.12 $46.12 $45.81 4,983
2022-03-07 $47.39 $47.43 $46.79 $46.79 $46.48 39,113
2022-03-04 $47.23 $47.73 $47.22 $47.69 $47.37 8,476
2022-03-03 $47.84 $47.85 $47.62 $47.62 $47.30 1,439
2022-03-02 $47.07 $47.75 $47.07 $47.59 $47.27 40,931
2022-03-01 $47.23 $47.34 $46.75 $46.81 $46.49 30,210
2022-02-28 $47.17 $47.24 $46.81 $47.14 $46.82 19,372
2022-02-25 $46.92 $47.46 $46.92 $47.45 $47.13 4,040
2022-02-24 $45.12 $46.42 $45.11 $46.38 $46.07 11,725
2022-02-23 $46.76 $46.76 $45.90 $46.35 $46.04 13,115
2022-02-22 $47.04 $47.04 $46.38 $46.59 $46.27 13,644
2022-02-18 $47.31 $47.31 $46.85 $47.06 $46.74 16,580
2022-02-17 $47.65 $47.91 $47.11 $47.18 $46.86 10,724
2022-02-16 $47.67 $48.03 $47.46 $47.95 $47.63 33,043
2022-02-15 $47.89 $48.08 $47.71 $47.91 $47.59 5,733
2022-02-14 $47.47 $47.70 $47.27 $47.58 $47.26 154,429
2022-02-11 $48.34 $48.34 $47.80 $47.88 $47.56 6,745
2022-02-10 $48.89 $49.20 $48.33 $48.48 $48.15 16,278
2022-02-09 $49.33 $49.44 $49.24 $49.40 $49.07 5,119
2022-02-08 $48.40 $48.80 $48.40 $48.75 $48.42 26,438
2022-02-07 $48.75 $48.91 $48.55 $48.61 $48.28 82,811
2022-02-04 $48.67 $49.10 $48.35 $48.82 $48.49 61,012
2022-02-03 $49.31 $49.38 $48.86 $48.93 $48.60 30,327
2022-02-02 $48.55 $49.47 $48.55 $49.06 $48.73 11,354
2022-02-01 $48.66 $49.04 $48.53 $49.04 $48.71 7,591
2022-01-31 $48.21 $48.80 $48.21 $48.80 $48.47 18,879
2022-01-28 $46.90 $48.16 $46.90 $48.16 $47.84 4,402
2022-01-27 $47.67 $47.94 $47.03 $47.15 $46.84 4,805
2022-01-26 $48.21 $48.21 $46.81 $47.16 $46.84 105,110
2022-01-25 $47.61 $47.94 $47.23 $47.60 $47.28 4,904
2022-01-24 $47.51 $48.08 $46.70 $48.08 $47.75 13,331
2022-01-21 $48.35 $48.72 $47.97 $47.97 $47.65 10,433
2022-01-20 $49.10 $49.39 $48.40 $48.40 $48.07 85,296
2022-01-19 $49.07 $49.38 $48.87 $48.87 $48.54 7,171
2022-01-18 $49.37 $49.37 $49.05 $49.12 $48.79 4,671
2022-01-14 $49.92 $49.92 $49.58 $49.84 $49.51 5,084
2022-01-13 $50.77 $50.77 $50.05 $50.05 $49.71 7,038
2022-01-12 $50.55 $50.73 $50.44 $50.54 $50.20 15,311
2022-01-11 $50.32 $50.48 $49.81 $50.48 $50.14 5,169
2022-01-10 $49.76 $50.18 $49.72 $50.18 $49.84 2,186
2022-01-07 $50.67 $50.67 $50.37 $50.41 $50.07 4,093
2022-01-06 $50.78 $50.80 $50.64 $50.65 $50.31 6,854
2022-01-05 $51.38 $51.47 $50.76 $50.76 $50.42 1,847
2022-01-04 $51.42 $51.42 $51.09 $51.23 $50.89 4,637
2022-01-03 $51.17 $51.23 $50.93 $51.23 $50.89 28,055
2021-12-31 $51.40 $51.57 $51.35 $51.40 $51.05 4,344
2021-12-30 $51.56 $51.56 $51.39 $51.39 $51.04 3,801
2021-12-29 $51.47 $51.49 $51.39 $51.49 $51.15 3,426
2021-12-28 $51.37 $51.39 $51.22 $51.30 $50.96 1,936
2021-12-27 $50.86 $51.21 $50.86 $51.21 $50.87 39,133
2021-12-23 $50.75 $50.79 $50.67 $50.70 $50.36 7,399
2021-12-22 $50.19 $50.48 $50.11 $50.48 $50.14 10,210
2021-12-21 $50.06 $50.30 $49.73 $50.12 $49.78 10,137
2021-12-20 $49.63 $49.92 $49.29 $49.92 $49.58 16,561
2021-12-17 $50.44 $50.58 $50.09 $50.09 $49.76 4,437
2021-12-16 $50.90 $50.90 $50.55 $50.73 $50.39 37,010
2021-12-15 $49.86 $50.56 $49.86 $50.55 $50.21 8,077
2021-12-14 $49.90 $50.10 $49.68 $49.82 $49.49 67,921
2021-12-13 $50.12 $50.35 $50.10 $50.16 $49.82 7,828
2021-12-10 $50.15 $50.41 $50.14 $50.41 $49.82 4,118
2021-12-09 $49.99 $49.99 $49.91 $49.91 $49.33 534
2021-12-08 $49.92 $50.16 $49.92 $50.16 $49.58 1,945
2021-12-07 $50.08 $50.13 $50.08 $50.11 $49.52 7,428
2021-12-06 $49.40 $49.75 $49.40 $49.63 $49.05 14,148
2021-12-03 $49.24 $49.24 $48.74 $49.06 $48.48 67,734
2021-12-02 $48.86 $49.24 $48.86 $49.03 $48.46 13,400
2021-12-01 $48.99 $49.30 $48.31 $48.31 $47.75 3,167
2021-11-30 $49.16 $49.21 $48.45 $48.45 $47.88 42,946
2021-11-29 $49.66 $49.66 $49.44 $49.44 $48.86 2,038
2021-11-26 $49.17 $49.28 $49.06 $49.06 $48.49 857
2021-11-24 $49.57 $49.90 $49.57 $49.90 $49.32 9,664
2021-11-23 $49.37 $49.76 $49.37 $49.72 $49.14 7,358
2021-11-22 $49.87 $49.90 $49.50 $49.50 $48.92 3,540
2021-11-19 $49.86 $49.88 $49.72 $49.72 $49.14 3,380
2021-11-18 $49.94 $49.94 $49.59 $49.76 $49.17 2,400
2021-11-17 $49.87 $49.93 $49.87 $49.93 $49.35 1,581
2021-11-16 $49.95 $50.31 $49.95 $50.12 $49.53 1,737
2021-11-15 $50.00 $50.00 $49.91 $49.93 $49.35 3,865
2021-11-12 $49.80 $49.87 $49.80 $49.86 $49.27 1,561
2021-11-11 $49.65 $49.65 $49.59 $49.59 $49.01 2,223
2021-11-10 $49.85 $49.85 $49.69 $49.72 $49.14 1,057
2021-11-09 $49.69 $49.77 $49.56 $49.76 $49.18 44,918
2021-11-08 $49.68 $49.70 $49.58 $49.70 $49.12 5,044
2021-11-05 $49.88 $49.88 $49.63 $49.68 $49.10 5,191
2021-11-04 $49.30 $49.54 $49.30 $49.49 $48.91 17,776
2021-11-03 $49.22 $49.37 $49.06 $49.37 $48.79 3,470
2021-11-02 $49.14 $49.25 $49.08 $49.17 $48.59 1,821
2021-11-01 $48.90 $48.96 $48.90 $48.94 $48.37 818
2021-10-29 $48.90 $49.12 $48.90 $49.07 $48.49 69,630
2021-10-28 $48.72 $48.88 $48.72 $48.88 $48.31 2,287
2021-10-27 $48.97 $48.97 $48.61 $48.61 $48.04 2,425
2021-10-26 $49.28 $49.39 $49.18 $49.21 $48.63 6,711
2021-10-25 $49.16 $49.18 $49.09 $49.09 $48.51 3,242
2021-10-22 $49.07 $49.07 $48.93 $49.04 $48.46 963
2021-10-21 $48.76 $48.82 $48.76 $48.82 $48.25 1,351
2021-10-20 $48.69 $48.85 $48.69 $48.74 $48.17 9,788
2021-10-19 $48.41 $48.51 $48.40 $48.51 $47.94 1,622
2021-10-18 $47.92 $48.14 $47.91 $48.07 $47.51 33,288
2021-10-15 $48.14 $48.16 $48.05 $48.11 $47.55 29,595
2021-10-14 $47.77 $47.81 $47.77 $47.81 $47.25 2,442
2021-10-13 $46.83 $47.07 $46.83 $47.07 $46.52 1,882
2021-10-12 $46.91 $47.03 $46.86 $46.86 $46.32 5,716
2021-10-11 $47.46 $47.46 $47.00 $47.00 $46.45 10,261
2021-10-08 $47.55 $47.55 $47.31 $47.32 $46.77 5,068
2021-10-07 $47.86 $47.87 $47.50 $47.50 $46.94 20,947
2021-10-06 $46.67 $47.13 $46.55 $47.13 $46.58 3,324
2021-10-05 $46.83 $47.15 $46.70 $46.99 $46.44 5,230
2021-10-04 $47.10 $47.10 $46.41 $46.63 $46.09 6,090
2021-10-01 $46.95 $47.21 $46.95 $47.12 $46.57 1,037
2021-09-30 $47.09 $47.44 $46.69 $46.70 $46.15 13,248
2021-09-29 $47.10 $47.48 $47.10 $47.30 $46.74 4,508
2021-09-28 $47.60 $47.60 $47.05 $47.09 $46.54 4,494
2021-09-27 $48.00 $48.00 $47.82 $47.84 $47.28 3,371
2021-09-24 $48.12 $48.17 $48.02 $48.14 $47.58 14,375
2021-09-23 $48.24 $48.24 $48.12 $48.13 $47.56 4,697
2021-09-22 $47.58 $47.86 $47.46 $47.69 $47.13 4,232
2021-09-21 $47.68 $47.68 $47.37 $47.37 $46.82 3,752
2021-09-20 $47.43 $47.60 $47.00 $47.44 $46.88 12,230
2021-09-17 $48.35 $48.35 $47.81 $47.95 $47.39 3,799
2021-09-16 $48.39 $48.42 $48.20 $48.37 $47.80 4,147
2021-09-15 $48.13 $48.49 $48.02 $48.41 $47.84 7,572
2021-09-14 $48.56 $48.56 $48.02 $48.06 $47.50 5,345
2021-09-13 $48.54 $48.57 $48.20 $48.40 $47.83 4,946
2021-09-10 $48.91 $48.91 $48.54 $48.54 $47.78 7,127
2021-09-09 $49.18 $49.18 $48.83 $48.85 $48.08 6,762
2021-09-08 $48.88 $49.12 $48.88 $49.11 $48.34 4,181
2021-09-07 $49.33 $49.33 $48.92 $48.92 $48.15 6,299
2021-09-03 $49.29 $49.41 $49.28 $49.30 $48.53 4,395
2021-09-02 $49.37 $49.37 $49.22 $49.32 $48.55 1,074
2021-09-01 $49.22 $49.22 $49.17 $49.17 $48.40 864
2021-08-31 $49.28 $49.28 $49.06 $49.15 $48.38 4,762
2021-08-30 $48.99 $49.30 $48.99 $49.20 $48.43 4,053
2021-08-27 $48.95 $49.07 $48.95 $49.03 $48.27 2,513
2021-08-26 $48.79 $48.88 $48.79 $48.79 $48.03 1,790
2021-08-25 $48.99 $49.09 $48.99 $49.05 $48.28 2,480
2021-08-24 $49.17 $49.17 $49.03 $49.03 $48.26 1,851
2021-08-23 $49.18 $49.22 $49.15 $49.15 $48.38 2,477
2021-08-20 $48.74 $49.03 $48.74 $48.99 $48.22 5,562
2021-08-19 $48.44 $48.59 $48.44 $48.59 $47.83 517
2021-08-18 $48.82 $48.96 $48.43 $48.43 $47.67 5,025
2021-08-17 $48.97 $48.97 $48.77 $48.93 $48.17 2,531
2021-08-16 $48.71 $49.15 $48.71 $49.15 $48.38 4,971
2021-08-13 $48.81 $48.83 $48.76 $48.80 $48.04 4,176
2021-08-12 $48.63 $48.75 $48.60 $48.72 $47.96 1,308
2021-08-11 $48.62 $48.64 $48.58 $48.62 $47.86 3,829
2021-08-10 $48.45 $48.52 $48.45 $48.45 $47.69 3,586
2021-08-09 $48.38 $48.43 $48.37 $48.37 $47.62 1,063
2021-08-06 $48.57 $48.57 $48.46 $48.49 $47.73 4,291
2021-08-05 $48.48 $48.48 $48.31 $48.43 $47.67 3,302
2021-08-04 $48.41 $48.50 $48.28 $48.31 $47.55 17,039
2021-08-03 $48.18 $48.55 $48.18 $48.55 $47.79 6,628
2021-08-02 $48.56 $48.56 $48.20 $48.26 $47.51 12,851
2021-07-30 $48.27 $48.41 $48.19 $48.37 $47.61 4,204
2021-07-29 $48.31 $48.40 $48.31 $48.32 $47.56 1,049
2021-07-28 $48.44 $48.44 $48.05 $48.11 $47.36 153,437
2021-07-27 $48.05 $48.24 $48.04 $48.24 $47.49 5,235
2021-07-26 $48.19 $48.28 $48.15 $48.26 $47.50 3,785
2021-07-23 $48.08 $48.32 $48.08 $48.28 $47.53 4,717
2021-07-22 $47.89 $47.89 $47.65 $47.82 $47.08 4,093
2021-07-21 $47.80 $47.81 $47.73 $47.80 $47.05 19,564
2021-07-20 $47.24 $47.68 $47.24 $47.59 $46.85 1,715
2021-07-19 $47.29 $47.29 $46.72 $46.99 $46.25 161,114
2021-07-16 $47.87 $47.89 $47.67 $47.67 $46.93 4,082
2021-07-15 $47.73 $47.80 $47.65 $47.80 $47.05 6,527
2021-07-14 $47.81 $47.81 $47.72 $47.76 $47.01 2,676
2021-07-13 $47.83 $47.83 $47.58 $47.59 $46.85 5,808
2021-07-12 $47.68 $47.78 $47.68 $47.78 $47.03 23,067
2021-07-09 $47.54 $47.73 $47.54 $47.73 $46.98 2,615
2021-07-08 $47.30 $47.31 $47.09 $47.30 $46.56 6,426
2021-07-07 $47.46 $47.68 $47.46 $47.68 $46.93 3,277
2021-07-06 $47.37 $47.38 $47.07 $47.38 $46.63 82,620
2021-07-02 $47.25 $47.43 $47.23 $47.42 $46.68 3,959
2021-07-01 $46.95 $47.11 $46.95 $47.06 $46.33 5,729
2021-06-30 $46.74 $46.96 $46.73 $46.83 $46.09 49,284
2021-06-29 $46.80 $46.88 $46.77 $46.79 $46.06 10,021
2021-06-28 $46.80 $46.80 $46.59 $46.68 $45.95 9,254
2021-06-25 $46.42 $46.74 $46.42 $46.74 $46.01 40,872
2021-06-24 $46.35 $46.42 $46.32 $46.38 $45.66 3,200
2021-06-23 $46.29 $46.31 $46.18 $46.18 $45.46 978
2021-06-22 $46.35 $46.46 $46.34 $46.42 $45.69 3,380
2021-06-21 $45.97 $46.17 $45.97 $46.16 $45.44 2,700
2021-06-18 $45.67 $45.67 $45.58 $45.58 $44.87 1,261
2021-06-17 $46.09 $46.15 $45.92 $46.12 $45.40 2,111
2021-06-16 $46.55 $46.55 $46.03 $46.12 $45.40 3,824
2021-06-15 $46.55 $46.61 $46.39 $46.41 $45.69 2,425
2021-06-14 $46.34 $46.48 $46.19 $46.48 $45.75 355,886
2021-06-11 $46.37 $46.41 $46.27 $46.39 $45.66 2,923
2021-06-10 $46.18 $46.34 $46.18 $46.34 $45.62 5,279
2021-06-09 $46.32 $46.32 $46.23 $46.23 $45.36 2,745
2021-06-08 $46.17 $46.24 $46.16 $46.23 $45.36 4,927
2021-06-07 $46.43 $46.43 $46.17 $46.24 $45.36 5,453
2021-06-04 $46.29 $46.44 $46.29 $46.42 $45.55 7,309
2021-06-03 $45.81 $46.10 $45.81 $46.07 $45.20 4,246
2021-06-02 $46.08 $46.13 $46.04 $46.12 $45.25 4,498
2021-06-01 $46.36 $46.43 $45.88 $45.95 $45.09 5,120
2021-05-28 $46.22 $46.27 $46.13 $46.13 $45.26 3,543
2021-05-27 $46.17 $46.18 $46.01 $46.01 $45.14 4,338
2021-05-26 $46.13 $46.13 $45.98 $46.03 $45.16 6,037
2021-05-25 $46.19 $46.19 $46.01 $46.03 $45.16 27,637
2021-05-24 $46.10 $46.21 $46.03 $46.10 $45.23 4,336
2021-05-21 $46.16 $46.16 $45.87 $45.87 $45.00 2,609
2021-05-20 $45.72 $46.02 $45.72 $45.86 $45.00 5,491
2021-05-19 $45.15 $45.39 $44.98 $45.39 $44.54 7,182
2021-05-18 $45.82 $45.86 $45.55 $45.55 $44.69 10,079
2021-05-17 $46.08 $46.08 $45.92 $45.97 $45.10 8,512
2021-05-14 $45.95 $46.29 $45.95 $46.23 $45.36 19,641
2021-05-13 $45.22 $45.89 $45.22 $45.77 $44.91 24,081
2021-05-12 $45.65 $45.69 $45.14 $45.17 $44.32 6,832
2021-05-11 $46.14 $46.14 $45.83 $45.92 $45.05 5,622
2021-05-10 $46.68 $46.90 $46.45 $46.47 $45.60 12,419
2021-05-07 $46.33 $46.60 $46.33 $46.60 $45.72 4,335
2021-05-06 $46.00 $46.35 $45.98 $46.35 $45.48 24,243
2021-05-05 $46.09 $46.11 $46.00 $46.06 $45.19 3,596
2021-05-04 $45.91 $46.05 $45.78 $46.05 $45.18 14,575
2021-05-03 $46.12 $46.23 $46.06 $46.06 $45.19 16,056
2021-04-30 $45.84 $45.93 $45.77 $45.82 $44.96 5,676
2021-04-29 $45.96 $46.08 $45.90 $46.08 $45.21 5,115
2021-04-28 $45.91 $45.91 $45.73 $45.73 $44.87 7,190
2021-04-27 $45.81 $45.86 $45.73 $45.81 $44.95 11,132
2021-04-26 $45.89 $45.91 $45.72 $45.82 $44.96 359,937
2021-04-23 $45.62 $46.08 $45.62 $45.92 $45.05 12,455
2021-04-22 $45.75 $45.75 $45.54 $45.58 $44.73 2,264
2021-04-21 $45.40 $45.75 $45.40 $45.75 $44.89 6,391
2021-04-20 $45.57 $45.59 $45.34 $45.46 $44.60 4,087
2021-04-19 $45.61 $45.61 $45.46 $45.50 $44.64 11,336
2021-04-16 $45.59 $45.76 $45.59 $45.67 $44.82 163,391
2021-04-15 $45.20 $45.43 $45.20 $45.40 $44.54 6,103
2021-04-14 $45.17 $45.17 $44.90 $44.91 $44.06 6,682
2021-04-13 $44.93 $45.11 $44.93 $45.04 $44.19 8,712
2021-04-12 $44.90 $45.00 $44.89 $45.00 $44.15 29,837
2021-04-09 $44.81 $44.93 $44.67 $44.93 $44.08 6,424
2021-04-08 $44.63 $44.69 $44.59 $44.65 $43.81 321,807
2021-04-07 $44.65 $44.65 $44.43 $44.51 $43.67 14,264
2021-04-06 $44.71 $44.71 $44.48 $44.56 $43.72 2,098
2021-04-05 $44.45 $44.74 $44.41 $44.69 $43.85 44,679
2021-04-01 $43.86 $44.10 $43.85 $44.10 $43.27 198,767
2021-03-31 $43.76 $43.93 $43.76 $43.76 $42.93 1,619
2021-03-30 $43.71 $43.78 $43.62 $43.63 $42.81 57,877
2021-03-29 $43.98 $44.10 $43.70 $44.02 $43.19 6,344
2021-03-26 $43.31 $43.88 $43.31 $43.88 $43.05 9,033
2021-03-25 $42.74 $43.11 $42.73 $43.11 $42.30 287,321
2021-03-24 $43.08 $43.25 $42.96 $42.96 $42.15 6,413
2021-03-23 $43.13 $43.18 $42.83 $42.87 $42.06 7,302
2021-03-22 $42.73 $43.04 $42.72 $42.96 $42.15 172,868
2021-03-19 $42.68 $42.75 $42.51 $42.65 $41.85 2,482
2021-03-18 $42.83 $42.89 $42.68 $42.71 $41.90 4,002
2021-03-17 $43.09 $43.09 $42.88 $43.06 $42.25 3,864
2021-03-16 $43.11 $43.25 $43.11 $43.20 $42.39 3,754
2021-03-15 $42.86 $43.18 $42.86 $43.18 $42.37 32,789
2021-03-12 $42.63 $42.84 $42.63 $42.84 $42.04 4,039
2021-03-11 $42.74 $42.96 $42.72 $42.72 $41.91 7,943
2021-03-10 $42.68 $42.77 $42.68 $42.68 $41.75 1,100
2021-03-09 $42.59 $42.66 $42.41 $42.41 $41.48 3,775
2021-03-08 $42.02 $42.56 $42.02 $42.07 $41.16 3,852
2021-03-05 $43.01 $43.01 $40.97 $41.91 $41.00 4,677
2021-03-04 $41.53 $41.70 $40.81 $41.02 $40.13 2,183
2021-03-03 $41.97 $41.97 $41.56 $41.56 $40.66 1,950
2021-03-02 $41.94 $42.22 $41.94 $42.07 $41.15 1,775
2021-03-01 $41.81 $42.37 $41.81 $42.23 $41.31 5,611
2021-02-26 $41.81 $41.87 $41.58 $41.58 $40.67 13,632
2021-02-25 $42.78 $42.78 $41.81 $41.81 $40.90 4,719
2021-02-24 $42.08 $42.57 $42.00 $42.52 $41.59 13,374
2021-02-23 $42.15 $42.22 $41.90 $42.22 $41.30 5,204
2021-02-22 $42.19 $42.34 $42.19 $42.20 $41.28 1,940
2021-02-19 $42.96 $42.96 $42.43 $42.43 $41.51 5,964
2021-02-18 $42.63 $42.81 $42.52 $42.79 $41.86 4,019
2021-02-17 $42.58 $42.79 $42.58 $42.78 $41.85 4,465
2021-02-16 $43.00 $43.00 $42.66 $42.68 $41.75 6,950
2021-02-12 $42.64 $42.80 $42.59 $42.80 $41.86 110,991
2021-02-11 $42.75 $42.76 $42.55 $42.75 $41.82 4,523
2021-02-10 $42.84 $42.84 $42.48 $42.58 $41.65 4,682
2021-02-09 $42.64 $42.74 $42.60 $42.67 $41.74 2,375
2021-02-08 $42.59 $42.70 $42.54 $42.61 $41.69 2,927
2021-02-05 $42.54 $42.54 $42.41 $42.42 $41.50 3,325
2021-02-04 $42.17 $42.29 $42.15 $42.29 $41.37 5,838
2021-02-03 $41.88 $42.07 $41.79 $41.96 $41.04 14,733
2021-02-02 $42.19 $42.22 $42.07 $42.07 $41.15 1,920
2021-02-01 $41.26 $41.60 $41.26 $41.60 $40.70 1,989
2021-01-29 $41.75 $41.75 $41.07 $41.08 $40.19 8,432
2021-01-28 $41.76 $42.20 $41.76 $41.90 $40.99 23,591
2021-01-27 $42.11 $42.11 $41.31 $41.46 $40.56 7,653
2021-01-26 $42.44 $42.54 $42.44 $42.51 $41.58 4,066
2021-01-25 $42.45 $42.54 $42.44 $42.52 $41.59 5,593
2021-01-22 $42.51 $42.53 $42.34 $42.45 $41.52 21,592
2021-01-21 $42.79 $42.79 $42.57 $42.65 $41.72 8,596
2021-01-20 $42.69 $42.84 $42.57 $42.78 $41.85 3,146
2021-01-19 $42.61 $42.61 $42.31 $42.48 $41.56 23,423
2021-01-15 $42.32 $42.36 $42.16 $42.24 $41.32 28,183
2021-01-14 $42.78 $42.78 $42.41 $42.41 $41.49 3,263
2021-01-13 $42.70 $42.78 $42.64 $42.65 $41.72 10,103
2021-01-12 $42.76 $42.78 $42.60 $42.70 $41.77 3,459
2021-01-11 $42.77 $42.89 $42.73 $42.77 $41.84 5,060
2021-01-08 $42.67 $42.84 $42.52 $42.84 $41.90 1,316
2021-01-07 $42.41 $42.65 $42.41 $42.62 $41.69 8,306
2021-01-06 $41.86 $42.48 $41.86 $42.25 $41.33 7,202
2021-01-05 $41.57 $41.92 $41.54 $41.92 $41.01 1,907
2021-01-04 $42.39 $42.39 $41.43 $41.78 $40.87 3,069
2020-12-31 $42.09 $42.31 $41.95 $42.31 $41.39 4,893
2020-12-30 $42.07 $42.14 $41.98 $42.01 $41.10 4,033
2020-12-29 $42.25 $42.25 $41.93 $41.98 $41.07 3,676
2020-12-28 $42.08 $42.09 $41.99 $42.05 $41.13 2,390
2020-12-24 $41.76 $41.86 $41.76 $41.86 $40.95 948
2020-12-23 $41.83 $41.95 $41.75 $41.75 $40.84 13,114
2020-12-22 $41.91 $41.91 $41.68 $41.68 $40.78 3,536
2020-12-21 $41.74 $41.87 $41.25 $41.85 $40.94 15,973
2020-12-18 $42.26 $42.26 $41.87 $42.13 $41.21 5,784
2020-12-17 $41.95 $42.12 $41.95 $42.11 $41.19 7,689
2020-12-16 $41.80 $41.85 $41.67 $41.79 $40.88 6,418
2020-12-15 $41.63 $41.82 $41.55 $41.73 $40.82 5,367
2020-12-14 $41.69 $42.02 $41.37 $41.37 $40.47 5,222
2020-12-11 $41.59 $41.80 $41.59 $41.77 $40.65 4,473
2020-12-10 $41.67 $41.77 $41.60 $41.71 $40.59 5,071
2020-12-09 $42.05 $42.05 $41.68 $41.86 $40.73 3,664
2020-12-08 $41.73 $42.01 $41.73 $41.97 $40.84 13,636
2020-12-07 $41.90 $41.95 $41.79 $41.88 $40.75 9,783
2020-12-04 $41.82 $41.95 $41.82 $41.95 $40.82 6,404
2020-12-03 $41.71 $41.74 $41.57 $41.57 $40.45 2,412
2020-12-02 $41.77 $41.77 $41.60 $41.65 $40.53 3,538
2020-12-01 $41.77 $41.78 $41.72 $41.76 $40.63 1,007
2020-11-30 $41.39 $41.39 $41.23 $41.34 $40.23 3,831
2020-11-27 $41.53 $41.53 $41.48 $41.50 $40.38 2,385
2020-11-25 $41.60 $41.60 $41.31 $41.39 $40.28 197,918
2020-11-24 $42.97 $42.97 $41.28 $41.51 $40.40 5,789
2020-11-23 $41.13 $41.13 $40.72 $40.93 $39.83 8,669
2020-11-20 $41.14 $41.14 $40.79 $40.79 $39.70 3,717
2020-11-19 $40.78 $41.06 $40.78 $41.06 $39.95 5,126
2020-11-18 $41.35 $41.40 $40.96 $40.96 $39.86 15,884
2020-11-17 $40.63 $41.42 $40.63 $41.30 $40.19 8,874
2020-11-16 $41.39 $41.54 $41.33 $41.54 $40.42 6,477
2020-11-13 $41.04 $41.13 $40.86 $41.13 $40.03 3,161
2020-11-12 $40.79 $40.87 $40.40 $40.65 $39.56 8,035
2020-11-11 $41.20 $41.20 $40.85 $41.05 $39.95 11,923
2020-11-10 $40.64 $40.78 $40.47 $40.75 $39.65 8,716
2020-11-09 $43.00 $43.00 $40.66 $40.66 $39.56 13,616
2020-11-06 $40.06 $40.21 $40.00 $40.16 $39.08 9,960
2020-11-05 $40.25 $40.25 $39.93 $40.01 $38.93 11,300
2020-11-04 $39.46 $40.02 $39.34 $39.55 $38.49 6,735
2020-11-03 $38.91 $39.20 $38.91 $39.05 $38.00 3,791
2020-11-02 $38.23 $38.54 $38.08 $38.31 $37.28 3,557
2020-10-30 $37.82 $37.82 $37.47 $37.70 $36.69 3,918
2020-10-29 $37.66 $38.23 $37.66 $38.05 $37.03 6,649
2020-10-28 $38.18 $38.39 $37.73 $37.73 $36.72 13,806
2020-10-27 $39.00 $39.05 $38.88 $38.88 $37.84 6,598
2020-10-26 $39.33 $39.33 $38.79 $39.03 $37.98 5,909
2020-10-23 $39.87 $39.87 $39.58 $39.78 $38.71 18,757
2020-10-22 $39.60 $39.76 $39.50 $39.67 $38.60 8,972
2020-10-21 $39.62 $39.77 $39.50 $39.55 $38.49 15,502
2020-10-20 $39.71 $39.84 $39.58 $39.62 $38.56 37,103
2020-10-19 $40.43 $40.43 $39.45 $39.45 $38.39 22,657
2020-10-16 $40.26 $40.32 $40.12 $40.12 $39.04 5,694
2020-10-15 $39.75 $40.02 $39.70 $40.02 $38.95 4,722
2020-10-14 $40.18 $40.37 $40.04 $40.06 $38.98 6,179
2020-10-13 $40.40 $40.42 $40.14 $40.25 $39.17 6,731
2020-10-12 $40.33 $40.55 $40.19 $40.46 $39.37 10,152
2020-10-09 $39.88 $40.08 $39.88 $39.97 $38.90 8,293
2020-10-08 $39.71 $39.77 $39.59 $39.73 $38.66 5,345
2020-10-07 $39.18 $39.39 $39.17 $39.37 $38.31 5,931
2020-10-06 $39.24 $39.47 $38.87 $38.87 $37.82 2,036
2020-10-05 $39.01 $39.25 $39.01 $39.25 $38.19 6,710
2020-10-02 $38.48 $38.91 $38.48 $38.75 $37.71 5,871
2020-10-01 $38.90 $39.04 $38.84 $38.91 $37.86 6,012
2020-09-30 $38.69 $39.11 $38.60 $38.89 $37.85 7,208
2020-09-29 $38.77 $38.81 $38.55 $38.57 $37.53 7,727
2020-09-28 $38.78 $38.85 $38.57 $38.73 $37.69 7,907
2020-09-25 $37.67 $38.18 $37.54 $38.18 $37.15 14,006
2020-09-24 $37.63 $37.98 $37.49 $37.68 $36.67 2,842
2020-09-23 $38.51 $38.51 $37.68 $37.68 $36.67 7,907
2020-09-22 $38.43 $38.44 $38.13 $38.44 $37.41 7,457
2020-09-21 $38.27 $38.27 $37.66 $38.08 $37.06 16,691
2020-09-18 $38.93 $38.97 $38.44 $38.65 $37.61 30,005
2020-09-17 $38.79 $38.98 $38.63 $38.91 $37.86 8,119
2020-09-16 $39.36 $39.49 $39.14 $39.18 $38.13 215,050
2020-09-15 $39.21 $39.29 $39.11 $39.12 $38.06 4,851
2020-09-14 $38.91 $39.13 $38.91 $39.02 $37.97 8,248
2020-09-11 $38.86 $38.86 $38.43 $38.69 $37.45 6,924
2020-09-10 $39.13 $39.29 $38.54 $38.59 $37.36 9,848
2020-09-09 $38.74 $39.33 $38.74 $39.09 $37.84 8,460
2020-09-08 $38.90 $38.90 $38.43 $38.43 $37.20 5,000
2020-09-04 $39.86 $39.86 $38.78 $39.20 $37.95 4,999
2020-09-03 $40.59 $40.59 $39.21 $39.46 $38.20 12,709
2020-09-02 $40.11 $40.62 $40.11 $40.57 $39.27 10,559
2020-09-01 $39.83 $39.89 $39.73 $39.84 $38.56 7,928
2020-08-31 $39.90 $39.91 $39.76 $39.88 $38.60 5,901
2020-08-28 $40.01 $40.01 $39.76 $39.99 $38.71 35,815
2020-08-27 $39.67 $39.92 $39.63 $39.79 $38.51 21,742
2020-08-26 $39.52 $39.68 $39.46 $39.65 $38.38 4,647
2020-08-25 $39.60 $39.60 $39.45 $39.54 $38.27 6,520
2020-08-24 $39.39 $39.44 $39.31 $39.44 $38.18 13,913
2020-08-21 $39.06 $39.11 $38.92 $39.11 $37.86 14,924
2020-08-20 $39.00 $39.07 $38.95 $39.05 $37.80 11,419
2020-08-19 $39.66 $39.66 $39.05 $39.05 $37.80 2,307
2020-08-18 $39.32 $39.32 $39.03 $39.14 $37.89 6,239
2020-08-17 $39.27 $39.27 $39.10 $39.13 $37.88 6,331
2020-08-14 $39.09 $39.16 $38.97 $39.02 $37.77 23,716
2020-08-13 $39.06 $39.15 $39.01 $39.05 $37.80 14,925
2020-08-12 $39.09 $39.19 $39.04 $39.15 $37.89 10,309
2020-08-11 $39.06 $39.36 $38.73 $38.73 $37.49 7,519
2020-08-10 $38.94 $38.95 $38.86 $38.89 $37.65 7,584
2020-08-07 $38.40 $38.80 $38.40 $38.80 $37.56 5,316
2020-08-06 $38.37 $38.54 $38.30 $38.54 $37.31 7,656
2020-08-05 $38.63 $38.63 $38.42 $38.47 $37.24 3,223
2020-08-04 $38.13 $38.40 $38.13 $38.33 $37.10 5,506
2020-08-03 $38.33 $38.33 $38.11 $38.23 $37.01 7,195
2020-07-31 $38.15 $38.15 $37.58 $38.02 $36.80 36,123
2020-07-30 $37.74 $38.01 $37.60 $37.95 $36.74 201,864
2020-07-29 $37.91 $38.22 $37.91 $38.13 $36.90 9,374
2020-07-28 $37.75 $37.98 $37.75 $37.75 $36.54 9,658
2020-07-27 $37.83 $37.88 $37.81 $37.86 $36.65 5,553
2020-07-24 $37.95 $38.00 $37.61 $37.73 $36.52 56,106
2020-07-23 $38.28 $38.42 $37.92 $37.92 $36.70 21,955
2020-07-22 $37.98 $38.17 $37.92 $38.17 $36.94 13,893
2020-07-21 $37.88 $38.03 $37.80 $37.80 $36.59 4,919
2020-07-20 $37.71 $37.74 $37.52 $37.72 $36.51 18,780
2020-07-17 $37.38 $37.65 $37.38 $37.62 $36.41 6,572
2020-07-16 $37.27 $37.34 $37.21 $37.34 $36.15 3,090
2020-07-15 $37.48 $37.48 $37.30 $37.37 $36.17 4,389
2020-07-14 $36.55 $36.99 $36.40 $36.99 $35.80 8,857
2020-07-13 $36.85 $37.13 $36.45 $36.45 $35.28 10,374
2020-07-10 $36.63 $36.71 $36.60 $36.71 $35.53 3,043
2020-07-09 $36.56 $36.60 $36.05 $36.42 $35.25 6,020
2020-07-08 $37.19 $37.19 $36.38 $36.63 $35.45 6,000
2020-07-07 $37.26 $37.26 $36.49 $36.49 $35.32 11,000
2020-07-06 $37.03 $37.05 $36.77 $36.83 $35.65 2,900
2020-07-02 $36.89 $36.89 $36.54 $36.54 $35.37 3,720
2020-07-01 $36.44 $36.85 $36.30 $36.40 $35.23 8,093
2020-06-30 $35.84 $36.27 $35.83 $36.27 $35.11 14,085
2020-06-29 $35.48 $35.71 $35.45 $35.69 $34.55 3,720
2020-06-26 $35.94 $36.02 $35.34 $35.38 $34.25 12,681
2020-06-25 $35.53 $35.98 $35.32 $35.98 $34.83 8,259
2020-06-24 $36.23 $36.26 $35.42 $35.61 $34.47 302,404
2020-06-23 $36.72 $36.84 $36.53 $36.56 $35.39 8,766
2020-06-22 $36.28 $36.49 $36.02 $36.46 $35.29 141,508
2020-06-19 $37.19 $37.19 $36.23 $36.37 $35.21 8,495
2020-06-18 $36.59 $36.71 $36.48 $36.60 $35.43 130,698
2020-06-17 $36.98 $36.98 $36.63 $36.68 $35.51 19,538
2020-06-16 $37.01 $37.17 $36.30 $36.72 $35.55 40,301
2020-06-15 $34.50 $36.22 $34.50 $36.11 $34.95 19,379
2020-06-12 $36.48 $36.48 $35.35 $35.93 $34.78 21,704
2020-06-11 $36.66 $36.77 $35.51 $35.52 $34.38 14,300
2020-06-10 $37.85 $38.00 $37.68 $37.71 $36.42 2,904
2020-06-09 $37.85 $38.12 $37.85 $37.94 $36.64 7,796
2020-06-08 $38.03 $38.43 $38.03 $38.43 $37.11 10,397
2020-06-05 $37.88 $38.18 $37.86 $37.99 $36.69 8,851
2020-06-04 $37.21 $37.30 $36.95 $37.10 $35.83 4,758
2020-06-03 $37.00 $37.39 $37.00 $37.29 $36.01 12,575
2020-06-02 $36.68 $36.73 $36.48 $36.73 $35.47 11,928
2020-06-01 $36.34 $36.58 $36.34 $36.49 $35.24 9,413
2020-05-29 $36.16 $36.47 $35.90 $36.47 $35.22 17,352
2020-05-28 $36.37 $36.56 $36.19 $36.20 $34.96 36,178
2020-05-27 $35.60 $36.03 $35.44 $36.02 $34.79 189,366
2020-05-26 $35.80 $35.80 $35.44 $35.44 $34.23 22,253
2020-05-22 $34.88 $35.04 $34.86 $35.03 $33.83 3,806
2020-05-21 $35.16 $35.21 $34.81 $34.98 $33.78 4,288
2020-05-20 $35.18 $35.30 $35.07 $35.11 $33.91 5,258
2020-05-19 $34.94 $35.10 $34.65 $34.65 $33.46 10,056
2020-05-18 $34.70 $35.31 $34.70 $35.15 $33.94 14,175
2020-05-15 $33.70 $34.02 $33.67 $34.02 $32.85 3,774
2020-05-14 $33.34 $33.82 $33.12 $33.82 $32.66 1,486
2020-05-13 $33.89 $33.96 $33.22 $33.51 $32.36 6,588
2020-05-12 $34.82 $34.82 $34.19 $34.19 $33.02 7,550
2020-05-11 $34.52 $34.91 $34.52 $34.84 $33.64 5,801
2020-05-08 $34.82 $34.83 $34.59 $34.83 $33.64 6,449
2020-05-07 $34.30 $34.50 $34.30 $34.30 $33.12 3,582
2020-05-06 $34.42 $34.42 $33.94 $34.00 $32.84 7,453
2020-05-05 $34.20 $34.56 $34.20 $34.24 $33.07 5,384
2020-05-04 $33.65 $33.88 $33.45 $33.85 $32.69 12,752
2020-05-01 $34.16 $34.16 $33.68 $33.72 $32.56 6,827
2020-04-30 $34.76 $34.84 $34.43 $34.54 $33.36 14,558
2020-04-29 $35.09 $35.26 $35.00 $35.24 $34.03 6,605
2020-04-28 $35.10 $35.20 $34.58 $34.59 $33.40 9,955
2020-04-27 $34.24 $34.74 $34.24 $34.67 $33.49 11,574
2020-04-24 $35.09 $35.09 $33.46 $33.95 $32.78 59,388
2020-04-23 $33.67 $34.13 $33.43 $33.43 $32.28 22,959
2020-04-22 $33.43 $33.61 $33.23 $33.57 $32.42 11,082
2020-04-21 $33.19 $33.22 $32.70 $32.81 $31.69 36,834
2020-04-20 $34.03 $34.25 $33.74 $33.83 $32.67 108,624
2020-04-17 $33.87 $34.33 $33.86 $34.33 $33.15 6,816
2020-04-16 $33.25 $33.43 $33.00 $33.24 $32.10 11,222
2020-04-15 $33.49 $33.49 $33.05 $33.23 $32.09 30,213
2020-04-14 $33.83 $34.10 $33.67 $34.03 $32.86 8,667
2020-04-13 $33.38 $33.46 $32.77 $33.10 $31.96 14,020
2020-04-09 $33.52 $33.98 $33.50 $33.64 $32.49 18,177
2020-04-08 $32.40 $33.10 $32.40 $32.97 $31.84 9,422
2020-04-07 $32.85 $32.92 $32.03 $32.03 $30.94 50,437
2020-04-06 $31.01 $31.99 $30.94 $31.99 $30.89 9,927
2020-04-03 $30.82 $30.82 $29.82 $29.93 $28.90 21,432
2020-04-02 $30.36 $30.49 $30.06 $30.43 $29.39 6,010
2020-04-01 $29.45 $30.27 $29.45 $29.70 $28.68 5,926
2020-03-31 $31.62 $31.62 $30.92 $30.93 $29.87 46,712
2020-03-30 $31.07 $31.65 $30.97 $31.63 $30.55 12,994
2020-03-27 $30.70 $31.35 $30.39 $30.64 $29.59 16,997
2020-03-26 $30.02 $31.56 $29.99 $31.56 $30.48 19,461
2020-03-25 $29.18 $30.47 $28.75 $29.63 $28.61 109,962
2020-03-24 $28.10 $29.05 $28.09 $29.05 $28.06 27,320
2020-03-23 $27.86 $27.86 $26.22 $26.55 $25.64 9,292
2020-03-20 $28.97 $29.21 $27.61 $27.66 $26.71 15,361
2020-03-19 $28.56 $29.35 $27.99 $28.82 $27.83 42,493
2020-03-18 $29.03 $29.50 $26.10 $28.90 $27.91 108,921
2020-03-17 $30.15 $30.76 $28.95 $30.76 $29.71 191,652
2020-03-16 $29.28 $30.79 $28.72 $29.01 $28.02 22,862
2020-03-13 $31.91 $32.76 $30.40 $32.76 $31.64 55,055
2020-03-12 $31.56 $32.35 $30.34 $30.34 $29.30 30,801
2020-03-11 $34.55 $35.01 $33.03 $33.53 $32.38 21,612
2020-03-10 $34.93 $35.12 $33.48 $35.12 $33.83 15,899
2020-03-09 $33.91 $34.75 $32.60 $33.85 $32.61 63,022
2020-03-06 $35.59 $36.30 $35.25 $36.13 $34.80 23,846
2020-03-05 $37.04 $37.30 $36.36 $36.63 $35.28 109,844
2020-03-04 $37.42 $37.80 $36.71 $37.80 $36.41 53,756
2020-03-03 $37.19 $37.59 $36.02 $36.23 $34.90 21,777
2020-03-02 $35.58 $37.03 $35.54 $37.03 $35.67 35,048
2020-02-28 $35.74 $35.74 $34.62 $35.48 $34.18 59,269
2020-02-27 $37.34 $37.35 $36.19 $36.19 $34.86 27,783
2020-02-26 $37.83 $38.29 $37.53 $37.59 $36.21 15,875
2020-02-25 $39.34 $39.34 $37.64 $37.74 $36.35 58,996
2020-02-24 $38.91 $39.21 $38.75 $38.85 $37.43 19,119
2020-02-21 $40.30 $40.30 $39.65 $39.82 $38.36 82,274
2020-02-20 $40.38 $40.38 $39.71 $40.06 $38.59 67,898
2020-02-19 $40.26 $40.32 $40.19 $40.22 $38.74 7,806
2020-02-18 $40.28 $40.28 $40.08 $40.11 $38.64 12,886
2020-02-14 $40.24 $40.30 $40.16 $40.30 $38.82 10,836
2020-02-13 $39.76 $40.23 $39.76 $40.13 $38.65 16,491
2020-02-12 $40.13 $40.13 $39.95 $40.10 $38.63 13,360
2020-02-11 $40.12 $40.12 $39.92 $39.92 $38.46 4,636
2020-02-10 $39.62 $39.86 $39.62 $39.86 $38.39 8,381
2020-02-07 $39.89 $39.89 $39.58 $39.66 $38.20 39,824
2020-02-06 $39.88 $39.88 $39.71 $39.77 $38.31 29,774
2020-02-05 $39.75 $39.75 $39.56 $39.73 $38.27 5,623
2020-02-04 $39.48 $39.57 $39.38 $39.39 $37.94 10,151
2020-02-03 $39.45 $39.45 $38.94 $38.94 $37.51 11,039
2020-01-31 $39.13 $39.13 $38.55 $38.61 $37.19 19,832
2020-01-30 $38.88 $39.21 $38.81 $39.21 $37.77 9,226
2020-01-29 $39.33 $39.33 $38.99 $38.99 $37.56 9,976
2020-01-28 $38.95 $39.22 $38.93 $39.12 $37.69 3,853
2020-01-27 $38.75 $38.94 $38.64 $38.81 $37.39 10,056
2020-01-24 $39.97 $39.97 $39.12 $39.20 $37.76 125,635
2020-01-23 $39.43 $39.48 $39.26 $39.47 $38.02 57,747
2020-01-22 $39.56 $39.60 $39.47 $39.49 $38.04 12,262
2020-01-21 $39.40 $39.48 $39.33 $39.40 $37.95 18,233
2020-01-17 $39.36 $39.38 $39.28 $39.38 $37.94 3,544
2020-01-16 $38.96 $39.18 $38.96 $39.18 $37.74 6,457
2020-01-15 $38.94 $39.01 $38.87 $38.93 $37.50 14,037
2020-01-14 $38.85 $38.86 $38.73 $38.73 $37.31 13,583
2020-01-13 $38.95 $38.95 $38.65 $38.80 $37.38 12,314
2020-01-10 $38.87 $38.87 $38.59 $38.59 $37.17 8,891
2020-01-09 $38.94 $38.94 $38.57 $38.65 $37.23 42,302
2020-01-08 $38.32 $38.57 $38.32 $38.40 $36.99 59,874
2020-01-07 $38.30 $38.30 $38.23 $38.23 $36.83 29,717
2020-01-06 $38.00 $38.36 $38.00 $38.36 $36.95 14,505
2020-01-03 $38.20 $38.41 $38.20 $38.36 $36.95 8,082
2020-01-02 $38.87 $38.87 $38.24 $38.42 $37.01 17,114
2019-12-31 $38.13 $38.24 $38.01 $38.24 $36.84 6,293
2019-12-30 $38.15 $38.21 $38.05 $38.10 $36.70 13,401
2019-12-27 $38.41 $38.41 $38.25 $38.29 $36.89 25,826
2019-12-26 $38.70 $38.70 $38.16 $38.35 $36.94 72,257
2019-12-24 $38.15 $38.24 $38.15 $38.24 $36.84 5,322
2019-12-23 $38.94 $38.94 $38.13 $38.23 $36.83 10,847
2019-12-20 $38.15 $38.65 $38.15 $38.53 $37.11 6,003
2019-12-19 $37.60 $38.14 $37.60 $38.03 $36.64 9,667
2019-12-18 $37.98 $37.98 $37.84 $37.85 $36.46 9,263
2019-12-17 $38.07 $38.07 $37.91 $37.91 $36.52 9,081
2019-12-16 $37.96 $37.97 $37.90 $37.90 $36.51 8,040
2019-12-13 $37.68 $37.75 $37.57 $37.74 $36.35 3,990
2019-12-12 $37.57 $37.71 $37.55 $37.69 $36.31 8,430
2019-12-11 $37.65 $37.65 $37.34 $37.45 $36.07 19,688
2019-12-10 $38.04 $38.04 $37.50 $37.50 $35.95 2,838
2019-12-09 $37.84 $37.84 $37.54 $37.59 $36.04 12,896
2019-12-06 $37.79 $37.81 $37.67 $37.69 $36.14 3,791
2019-12-05 $37.41 $37.52 $37.30 $37.43 $35.89 48,394
2019-12-04 $37.31 $37.40 $37.31 $37.35 $35.81 3,670
2019-12-03 $37.01 $37.15 $36.92 $37.10 $35.57 18,296
2019-12-02 $37.61 $37.61 $37.28 $37.30 $35.76 21,612
2019-11-29 $37.74 $37.74 $37.61 $37.61 $36.06 8,770
2019-11-27 $37.61 $37.76 $37.61 $37.75 $36.19 2,948
2019-11-26 $37.51 $37.62 $37.48 $37.61 $36.05 13,868
2019-11-25 $37.42 $37.42 $37.35 $37.37 $35.82 2,349
2019-11-22 $37.46 $37.46 $37.15 $37.25 $35.71 2,714
2019-11-21 $37.21 $37.29 $37.21 $37.21 $35.67 3,092
2019-11-20 $37.45 $37.46 $37.19 $37.33 $35.79 2,645
2019-11-19 $37.55 $37.55 $37.41 $37.46 $35.91 6,917
2019-11-18 $37.46 $37.47 $37.39 $37.39 $35.84 3,248
2019-11-15 $37.84 $37.84 $37.28 $37.37 $35.83 6,430
2019-11-14 $37.16 $37.18 $37.06 $37.16 $35.62 3,722
2019-11-13 $36.97 $37.12 $36.97 $37.12 $35.59 4,565
2019-11-12 $36.98 $37.00 $36.90 $36.91 $35.38 8,054
2019-11-11 $36.86 $36.86 $36.77 $36.81 $35.29 2,073
2019-11-08 $36.81 $36.85 $36.77 $36.85 $35.32 5,634
2019-11-07 $36.93 $36.94 $36.78 $36.78 $35.26 6,059
2019-11-06 $36.65 $36.71 $36.63 $36.71 $35.19 1,532
2019-11-05 $36.50 $36.61 $36.50 $36.55 $35.04 5,022
2019-11-04 $37.48 $37.48 $36.69 $36.69 $35.17 5,031
2019-11-01 $36.89 $36.89 $36.79 $36.79 $35.27 3,159
2019-10-31 $36.65 $36.65 $36.50 $36.60 $35.08 6,684
2019-10-30 $36.55 $36.72 $36.52 $36.72 $35.20 7,153
2019-10-29 $36.56 $36.67 $36.55 $36.55 $35.04 4,034
2019-10-28 $36.57 $36.57 $36.44 $36.48 $34.97 3,250
2019-10-25 $36.39 $36.49 $36.35 $36.39 $34.89 17,124
2019-10-24 $36.27 $36.40 $36.27 $36.39 $34.88 7,414
2019-10-23 $36.29 $36.33 $36.22 $36.28 $34.78 3,463
2019-10-22 $36.58 $36.58 $36.28 $36.28 $34.78 5,755
2019-10-21 $36.70 $36.70 $36.54 $36.57 $35.06 6,004
2019-10-18 $37.03 $37.03 $36.45 $36.54 $35.03 12,621
2019-10-17 $36.70 $36.70 $36.56 $36.56 $35.05 6,382
2019-10-16 $36.46 $36.59 $36.46 $36.56 $35.05 3,571
2019-10-15 $36.53 $36.65 $36.53 $36.61 $35.09 5,285
2019-10-14 $36.50 $36.50 $36.38 $36.38 $34.87 5,309
2019-10-11 $36.64 $36.73 $36.47 $36.47 $34.96 4,987
2019-10-10 $36.23 $36.23 $36.21 $36.21 $34.72 1,429
2019-10-09 $35.94 $36.22 $35.86 $36.04 $34.55 1,251
2019-10-08 $35.81 $36.00 $35.71 $35.71 $34.24 35,648
2019-10-07 $36.29 $36.31 $36.27 $36.27 $34.77 2,150
2019-10-04 $35.79 $36.41 $35.79 $36.41 $34.91 1,704
2019-10-03 $35.51 $35.86 $35.45 $35.84 $34.35 7,381
2019-10-02 $35.85 $35.85 $35.60 $35.60 $34.13 6,067
2019-10-01 $36.73 $36.73 $36.21 $36.21 $34.72 2,622
2019-09-30 $36.50 $36.62 $36.50 $36.61 $35.09 628
2019-09-27 $36.52 $36.52 $36.33 $36.33 $34.83 473
2019-09-26 $36.56 $36.63 $36.56 $36.57 $35.06 485
2019-09-25 $36.47 $36.58 $36.47 $36.58 $35.07 931
2019-09-24 $36.77 $36.80 $36.39 $36.44 $34.93 776
2019-09-23 $36.61 $36.70 $36.59 $36.66 $35.14 1,001,397
2019-09-20 $36.94 $36.94 $36.64 $36.64 $35.12 1,022
2019-09-19 $36.91 $36.92 $36.75 $36.75 $35.23 1,445
2019-09-18 $36.66 $36.71 $36.54 $36.71 $35.19 2,577
2019-09-17 $36.60 $36.67 $36.59 $36.67 $35.15 2,899
2019-09-16 $36.55 $36.61 $36.51 $36.51 $35.00 880
2019-09-13 $36.79 $36.79 $36.59 $36.62 $35.10 1,949
2019-09-12 $36.77 $36.78 $36.76 $36.76 $35.24 734
2019-09-11 $36.41 $36.51 $36.38 $36.51 $35.00 5,777
2019-09-10 $36.36 $36.51 $36.36 $36.51 $34.84 1,386
2019-09-09 $37.05 $37.05 $36.77 $36.81 $35.13 6,691
2019-09-06 $37.08 $37.13 $37.08 $37.08 $35.38 1,659
2019-09-05 $36.98 $37.00 $36.94 $36.96 $35.27 2,449
2019-09-04 $36.46 $36.57 $36.45 $36.57 $34.90 1,670
2019-09-03 $36.77 $36.77 $36.10 $36.22 $34.56 1,326
2019-08-30 $36.67 $36.67 $36.31 $36.41 $34.74 915
2019-08-29 $36.26 $36.42 $36.20 $36.34 $34.67 2,412
2019-08-28 $35.75 $35.95 $35.74 $35.93 $34.29 2,822
2019-08-27 $35.78 $35.81 $35.73 $35.74 $34.11 2,456
2019-08-26 $35.51 $35.67 $35.47 $35.67 $34.04 529
2019-08-23 $36.19 $36.19 $35.24 $35.24 $33.63 671
2019-08-22 $36.02 $36.21 $36.02 $36.21 $34.56 1,748
2019-08-21 $36.16 $36.18 $36.16 $36.18 $34.53 1,159
2019-08-20 $36.01 $36.11 $35.92 $35.92 $34.28 1,003
2019-08-19 $36.05 $36.14 $36.04 $36.12 $34.47 690
2019-08-16 $35.72 $35.75 $35.72 $35.75 $34.11 174
2019-08-15 $35.26 $35.32 $35.02 $35.32 $33.71 915
2019-08-14 $35.49 $35.49 $35.12 $35.12 $33.51 3,692
2019-08-13 $36.04 $36.10 $36.01 $36.01 $34.36 1,472
2019-08-12 $35.88 $35.88 $35.57 $35.57 $33.95 1,400
2019-08-09 $36.33 $36.33 $35.93 $36.01 $34.36 3,208
2019-08-08 $35.79 $36.14 $35.78 $36.10 $34.44 3,732
2019-08-07 $35.11 $35.57 $35.11 $35.51 $33.88 3,906
2019-08-06 $35.44 $35.44 $35.06 $35.43 $33.81 2,468
2019-08-05 $35.36 $35.39 $34.71 $34.98 $33.38 1,720
2019-08-02 $35.98 $35.98 $35.86 $35.94 $34.30 1,330
2019-08-01 $36.48 $36.60 $36.12 $36.12 $34.47 846
2019-07-31 $36.72 $36.74 $36.04 $36.33 $34.67 3,160
2019-07-30 $36.76 $36.78 $36.67 $36.67 $35.00 1,746
2019-07-29 $36.77 $36.83 $36.77 $36.83 $35.14 3,673
2019-07-26 $36.68 $36.82 $36.68 $36.82 $35.13 1,527
2019-07-25 $36.58 $36.62 $36.50 $36.51 $34.84 1,290
2019-07-24 $36.55 $36.55 $36.43 $36.55 $34.88 1,420
2019-07-23 $36.38 $36.50 $36.37 $36.49 $34.82 7,503
2019-07-22 $37.13 $37.13 $36.30 $36.30 $34.64 3,087
2019-07-19 $36.55 $36.56 $36.34 $36.34 $34.67 3,370
2019-07-18 $36.33 $36.58 $36.31 $36.57 $34.90 4,279
2019-07-17 $36.58 $36.58 $36.41 $36.41 $34.75 2,186
2019-07-16 $36.65 $36.65 $36.58 $36.59 $34.92 1,688
2019-07-15 $36.68 $36.72 $36.63 $36.69 $35.01 24,782
2019-07-12 $36.57 $36.67 $36.57 $36.67 $34.99 2,310
2019-07-11 $36.74 $36.74 $36.39 $36.52 $34.85 1,495
2019-07-10 $36.37 $36.44 $36.37 $36.44 $34.77 147
2019-07-09 $36.22 $36.28 $36.15 $36.28 $34.62 732
2019-07-08 $36.23 $36.25 $36.22 $36.25 $34.59 991
2019-07-05 $36.17 $36.40 $36.10 $36.35 $34.69 4,590
2019-07-03 $36.19 $36.34 $36.19 $36.34 $34.68 569
2019-07-02 $35.90 $36.00 $35.90 $36.00 $34.35 2,197
2019-07-01 $35.87 $35.90 $35.87 $35.90 $34.26 5,053
2019-06-28 $35.59 $35.61 $35.52 $35.61 $33.98 7,751
2019-06-27 $35.48 $35.66 $35.48 $35.54 $33.92 1,370
2019-06-26 $35.37 $35.40 $35.35 $35.35 $33.73 1,262
2019-06-25 $35.65 $35.72 $35.55 $35.55 $33.93 5,540
2019-06-24 $35.79 $35.79 $35.79 $35.79 $34.15 0
2019-06-21 $35.81 $35.95 $35.78 $35.82 $34.18 2,578
2019-06-20 $35.81 $35.93 $35.78 $35.93 $34.29 858
2019-06-19 $35.37 $35.54 $35.37 $35.53 $33.91 5,995
2019-06-18 $35.46 $35.46 $35.35 $35.35 $33.73 237
2019-06-17 $35.21 $35.21 $35.14 $35.14 $33.53 705
2019-06-14 $35.14 $35.22 $35.14 $35.22 $33.61 523
2019-06-13 $35.21 $35.21 $35.21 $35.21 $33.60 167
2019-06-12 $35.11 $35.12 $35.05 $35.08 $33.48 1,829
2019-06-11 $35.21 $35.21 $35.07 $35.07 $33.47 142
2019-06-10 $35.32 $35.33 $35.25 $35.25 $33.59 1,368
2019-06-07 $35.23 $35.26 $35.15 $35.15 $33.50 461
2019-06-06 $34.73 $34.83 $34.73 $34.83 $33.19 200
2019-06-05 $34.38 $34.61 $34.38 $34.61 $32.98 853
2019-06-04 $33.85 $34.20 $33.85 $34.20 $32.59 20,801
2019-06-03 $33.78 $33.78 $33.57 $33.62 $32.04 315
2019-05-31 $33.61 $33.61 $33.61 $33.61 $32.03 100
2019-05-30 $33.84 $33.84 $33.84 $33.84 $32.24 188
2019-05-29 $33.70 $33.73 $33.69 $33.73 $32.14 1,118
2019-05-28 $33.94 $33.94 $33.94 $33.94 $32.34 2
2019-05-24 $34.17 $34.17 $34.17 $34.17 $32.56 27
2019-05-23 $33.91 $33.99 $33.88 $33.99 $32.39 2,237
2019-05-22 $34.32 $34.32 $34.32 $34.32 $32.70 61
2019-05-21 $34.35 $34.35 $34.35 $34.35 $32.73 0
2019-05-20 $34.19 $34.25 $34.12 $34.14 $32.53 2,639
2019-05-17 $34.36 $34.39 $34.34 $34.34 $32.72 501
2019-05-16 $34.46 $34.46 $34.41 $34.41 $32.79 100
2019-05-15 $34.10 $34.10 $34.10 $34.10 $32.50 100
2019-05-14 $33.58 $34.10 $33.58 $33.91 $32.32 4,154
2019-05-13 $33.79 $33.79 $33.58 $33.66 $32.08 2,670
2019-05-10 $33.70 $34.24 $33.65 $34.24 $32.63 1,079
2019-05-09 $33.90 $34.07 $33.90 $34.07 $32.47 310
2019-05-08 $34.15 $34.19 $34.13 $34.13 $32.52 788
2019-05-07 $34.39 $34.39 $33.96 $34.14 $32.53 7,885
2019-05-06 $34.06 $34.65 $34.06 $34.65 $33.02 4,035
2019-05-03 $34.67 $34.76 $34.67 $34.76 $33.12 1,150
2019-05-02 $34.49 $34.50 $34.45 $34.50 $32.88 1,721
2019-05-01 $34.80 $34.82 $34.53 $34.53 $32.90 1,000
2019-04-30 $34.67 $34.85 $34.67 $34.85 $33.21 165
2019-04-29 $34.65 $34.69 $34.65 $34.67 $33.03 251
2019-04-26 $34.58 $34.62 $34.52 $34.62 $33.00 2,092
2019-04-25 $34.37 $34.64 $34.37 $34.63 $33.00 1,018
2019-04-24 $34.60 $34.67 $34.60 $34.63 $33.00 1,184
2019-04-23 $34.45 $34.61 $34.45 $34.58 $32.95 1,302
2019-04-22 $34.21 $34.25 $34.16 $34.25 $32.63 1,126
2019-04-18 $34.35 $34.35 $34.08 $34.26 $32.65 1,920
2019-04-17 $34.26 $34.26 $34.21 $34.21 $32.60 100
2019-04-16 $34.48 $34.48 $34.30 $34.30 $32.69 541
2019-04-15 $34.50 $34.50 $34.27 $34.38 $32.77 559
2019-04-12 $34.34 $34.34 $34.34 $34.34 $32.72 0
2019-04-11 $34.07 $34.14 $34.07 $34.13 $32.52 1,940
2019-04-10 $34.07 $34.10 $34.07 $34.10 $32.50 284
2019-04-09 $34.01 $34.01 $34.01 $34.01 $32.41 0
2019-04-08 $34.12 $34.18 $34.12 $34.18 $32.57 200
2019-04-05 $34.10 $34.17 $34.10 $34.13 $32.52 1,312
2019-04-04 $33.94 $33.98 $33.94 $33.98 $32.38 300
2019-04-03 $34.00 $34.05 $33.96 $33.97 $32.37 3,103
2019-04-02 $33.88 $33.99 $33.88 $33.94 $32.34 708
2019-04-01 $33.85 $33.96 $33.85 $33.96 $32.36 100
2019-03-29 $33.55 $33.66 $33.55 $33.66 $32.07 5,500
2019-03-28 $33.52 $33.52 $33.46 $33.47 $31.89 2,603
2019-03-27 $33.48 $33.48 $33.22 $33.34 $31.77 2,010
2019-03-26 $33.42 $33.42 $33.35 $33.35 $31.78 409
2019-03-25 $33.17 $33.17 $33.15 $33.15 $31.59 172
2019-03-22 $33.30 $33.30 $33.18 $33.18 $31.62 450
2019-03-21 $33.59 $33.67 $33.59 $33.60 $32.02 2,408
2019-03-20 $33.26 $33.26 $33.26 $33.26 $31.70 0
2019-03-19 $33.45 $33.45 $33.45 $33.45 $31.78 55
2019-03-18 $33.41 $33.47 $33.41 $33.47 $31.80 225
2019-03-15 $33.48 $33.49 $33.38 $33.38 $31.71 1,211
2019-03-14 $33.25 $33.25 $33.25 $33.25 $31.58 0
2019-03-13 $33.02 $33.02 $33.02 $33.02 $31.36 0
2019-03-12 $33.01 $33.02 $32.98 $33.02 $31.36 300
2019-03-11 $32.69 $32.91 $32.69 $32.90 $31.25 1,500
2019-03-08 $32.57 $32.57 $32.36 $32.50 $30.87 1,050
2019-03-07 $32.60 $32.60 $32.60 $32.60 $30.97 0
2019-03-06 $32.86 $32.87 $32.80 $32.80 $31.16 691
2019-03-05 $32.97 $32.97 $32.97 $32.97 $31.32 1
2019-03-04 $32.77 $32.77 $32.77 $32.77 $31.14 1
2019-03-01 $33.23 $33.23 $33.01 $33.08 $31.42 414
2019-02-28 $32.88 $32.94 $32.88 $32.88 $31.23 400
2019-02-27 $32.79 $32.84 $32.75 $32.84 $31.19 350
2019-02-26 $32.90 $32.90 $32.85 $32.85 $31.21 400
2019-02-25 $33.00 $33.02 $32.88 $32.88 $31.24 354
2019-02-22 $32.85 $32.86 $32.85 $32.86 $31.21 100
2019-02-21 $32.59 $32.63 $32.59 $32.63 $31.00 300
2019-02-20 $32.57 $32.71 $32.57 $32.67 $31.04 735
2019-02-19 $32.58 $32.58 $32.58 $32.58 $30.95 1
2019-02-15 $32.42 $32.53 $32.42 $32.53 $30.90 123
2019-02-14 $32.07 $32.21 $32.07 $32.14 $30.54 643
2019-02-13 $32.24 $32.27 $32.24 $32.27 $30.66 204
2019-02-12 $32.14 $32.14 $32.14 $32.14 $30.54 1
2019-02-11 $31.83 $31.83 $31.77 $31.80 $30.21 386
2019-02-08 $31.61 $31.74 $31.61 $31.74 $30.15 15,373
2019-02-07 $31.84 $31.90 $31.64 $31.69 $30.11 3,257
2019-02-06 $31.84 $31.86 $31.78 $31.86 $30.27 313
2019-02-05 $31.81 $31.90 $31.81 $31.86 $30.27 2,339
2019-02-04 $33.09 $33.09 $31.77 $31.77 $30.18 657
2019-02-01 $31.47 $31.60 $31.47 $31.53 $29.96 3,634
2019-01-31 $31.38 $31.46 $31.34 $31.46 $29.89 705
2019-01-30 $31.25 $31.25 $31.13 $31.18 $29.62 4,265
2019-01-29 $30.73 $30.73 $30.73 $30.73 $29.19 0
2019-01-28 $30.87 $30.87 $30.87 $30.87 $29.33 0
2019-01-25 $30.95 $30.95 $30.87 $30.87 $29.33 300
2019-01-24 $30.60 $30.68 $30.60 $30.68 $29.15 305
2019-01-23 $30.50 $30.61 $30.50 $30.61 $29.08 329
2019-01-22 $30.39 $30.39 $30.39 $30.39 $28.87 0
2019-01-18 $30.75 $30.75 $30.75 $30.75 $29.21 0
2019-01-17 $30.17 $30.17 $30.17 $30.17 $28.66 0
2019-01-16 $30.16 $30.23 $30.15 $30.17 $28.66 17,544
2019-01-15 $30.14 $30.23 $30.14 $30.23 $28.72 2,760
2019-01-14 $29.91 $29.93 $29.86 $29.86 $28.36 240
2019-01-11 $29.86 $29.98 $29.86 $29.98 $28.48 915
2019-01-10 $29.81 $30.04 $29.71 $30.02 $28.52 3,808
2019-01-09 $29.95 $29.95 $29.85 $29.85 $28.36 7,301
2019-01-08 $29.68 $29.78 $29.58 $29.78 $28.29 1,635
2019-01-07 $29.69 $29.69 $29.53 $29.53 $28.06 1,801
2019-01-04 $29.00 $29.45 $29.00 $29.45 $27.98 2,599
2019-01-03 $28.84 $28.89 $28.80 $28.80 $27.36 690
2019-01-02 $29.23 $29.52 $29.19 $29.26 $27.80 3,875
2018-12-31 $29.28 $29.29 $29.22 $29.22 $27.76 824
2018-12-28 $29.16 $29.36 $29.07 $29.07 $27.62 1,205
2018-12-27 $28.43 $29.03 $28.43 $29.03 $27.58 748
2018-12-26 $28.16 $28.77 $28.16 $28.77 $27.33 3,997
2018-12-24 $28.28 $28.28 $27.74 $27.74 $26.36 100
2018-12-21 $29.34 $29.34 $28.50 $28.50 $27.08 1,306
2018-12-20 $29.21 $29.21 $28.81 $28.81 $27.37 877
2018-12-19 $30.42 $30.53 $29.81 $29.91 $28.25 1,665
2018-12-18 $30.48 $30.48 $30.11 $30.25 $28.58 685
2018-12-17 $30.29 $30.30 $30.28 $30.28 $28.60 1,000
2018-12-14 $30.92 $30.96 $30.90 $30.92 $29.20 1,039
2018-12-13 $31.35 $31.43 $31.35 $31.43 $29.69 1,316
2018-12-12 $31.64 $31.65 $31.36 $31.36 $29.62 1,269
2018-12-11 $31.45 $31.45 $31.23 $31.23 $29.50 1,000
2018-12-10 $30.69 $31.29 $30.69 $31.29 $29.55 173
2018-12-07 $32.05 $32.05 $31.19 $31.20 $29.47 1,612
2018-12-06 $31.52 $31.67 $31.40 $31.67 $29.91 1,806
2018-12-04 $32.46 $32.46 $32.46 $32.46 $30.66 154
2018-12-03 $32.78 $33.45 $32.63 $32.72 $30.91 1,407
2018-11-30 $32.22 $32.39 $32.22 $32.39 $30.60 1,100
2018-11-29 $32.18 $32.36 $32.18 $32.28 $30.49 1,812
2018-11-28 $31.78 $32.22 $31.78 $32.22 $30.44 4,380
2018-11-27 $31.49 $31.54 $31.46 $31.54 $29.79 30,518
2018-11-26 $31.36 $31.36 $31.36 $31.36 $29.62 10
2018-11-23 $31.36 $31.36 $31.36 $31.36 $29.62 1,406
2018-11-21 $31.36 $31.36 $31.36 $31.36 $29.62 0
2018-11-20 $31.48 $31.48 $31.36 $31.36 $29.62 1,406
2018-11-19 $31.97 $31.97 $31.97 $31.97 $30.20 304
2018-11-16 $31.97 $31.97 $31.97 $31.97 $30.20 0
2018-11-15 $31.70 $31.97 $31.70 $31.97 $30.20 1,601
2018-11-14 $31.85 $31.91 $31.51 $31.91 $30.14 2,400
2018-11-13 $32.02 $32.02 $32.02 $32.02 $30.25 400
2018-11-12 $32.18 $32.18 $32.18 $32.18 $30.40 1,568
2018-11-09 $32.68 $32.68 $32.68 $32.68 $30.87 103
2018-11-08 $32.44 $32.68 $32.44 $32.68 $30.87 365
2018-11-07 $32.61 $32.61 $32.29 $32.36 $30.57 1,253
2018-11-06 $31.97 $32.01 $31.93 $32.01 $30.24 3,044
2018-11-05 $31.30 $31.30 $31.30 $31.30 $29.57 50
2018-11-02 $31.51 $31.51 $31.30 $31.30 $29.57 737
2018-11-01 $31.46 $31.46 $31.46 $31.46 $29.72 200
2018-10-31 $31.55 $31.58 $31.42 $31.42 $29.68 3,026
2018-10-30 $30.71 $30.71 $30.71 $30.71 $29.01 0
2018-10-29 $30.71 $30.71 $30.71 $30.71 $29.01 1,000
2018-10-26 $30.77 $30.78 $30.76 $30.78 $29.08 1,103
2018-10-25 $31.22 $31.22 $31.22 $31.22 $29.49 700
2018-10-24 $31.47 $31.47 $31.01 $31.01 $29.29 957
2018-10-23 $31.62 $31.62 $31.62 $31.62 $29.87 5
2018-10-22 $31.62 $31.62 $31.62 $31.62 $29.87 600
2018-10-19 $31.62 $31.62 $31.62 $31.62 $29.87 0
2018-10-18 $32.00 $32.00 $31.62 $31.62 $29.87 324
2018-10-17 $31.96 $32.28 $31.96 $32.28 $30.49 967
2018-10-16 $31.79 $32.00 $31.79 $31.96 $30.19 6,842
2018-10-15 $32.52 $32.52 $31.40 $31.40 $29.66 1,188
2018-10-12 $32.47 $32.47 $31.29 $31.51 $29.76 1,404
2018-10-11 $31.21 $31.49 $31.21 $31.46 $29.72 3,075
2018-10-10 $32.41 $32.41 $32.28 $32.28 $30.49 201
2018-10-09 $32.83 $32.86 $32.83 $32.86 $31.04 600
2018-10-08 $32.75 $32.75 $32.75 $32.75 $30.94 1
2018-10-05 $32.61 $32.75 $32.61 $32.75 $30.94 350
2018-10-04 $32.75 $32.75 $32.75 $32.75 $30.94 100
2018-10-03 $33.20 $33.20 $33.10 $33.10 $31.27 4,760
2018-10-02 $33.13 $33.20 $33.13 $33.20 $31.36 2,018
2018-10-01 $33.09 $33.09 $33.09 $33.09 $31.25 27
2018-09-28 $33.10 $33.14 $33.05 $33.09 $31.25 2,263
2018-09-27 $33.00 $33.00 $33.00 $33.00 $31.17 0
2018-09-26 $33.00 $33.00 $33.00 $33.00 $31.17 300
2018-09-25 $33.15 $33.15 $33.11 $33.11 $31.28 231
2018-09-24 $33.17 $33.22 $33.17 $33.17 $31.33 831
2018-09-21 $33.18 $33.18 $33.18 $33.18 $31.34 0
2018-09-20 $33.18 $33.18 $33.18 $33.18 $31.34 200
2018-09-19 $33.24 $33.24 $33.19 $33.19 $31.20 1,504
2018-09-18 $33.22 $33.23 $33.22 $33.23 $31.23 1,801
2018-09-17 $33.02 $33.14 $33.02 $33.09 $31.11 2,734
2018-09-14 $33.13 $33.18 $33.12 $33.18 $31.19 4,201
2018-09-13 $33.12 $33.12 $33.09 $33.09 $31.10 3,500
2018-09-12 $32.90 $32.90 $32.90 $32.90 $30.93 0
2018-09-11 $32.90 $32.90 $32.90 $32.90 $30.93 0
2018-09-10 $32.88 $32.90 $32.88 $32.90 $30.93 609
2018-09-07 $32.92 $32.92 $32.92 $32.92 $30.94 1
2018-09-06 $32.92 $32.92 $32.92 $32.92 $30.94 300
2018-09-05 $32.83 $32.83 $32.83 $32.83 $30.86 0
2018-09-04 $32.83 $32.83 $32.83 $32.83 $30.86 0
2018-08-31 $32.83 $32.83 $32.83 $32.83 $30.86 4
2018-08-30 $32.83 $32.83 $32.83 $32.83 $30.86 400
2018-08-29 $32.96 $32.96 $32.94 $32.94 $30.96 1,050
2018-08-28 $32.79 $32.79 $32.69 $32.76 $30.79 1,316
2018-08-27 $32.98 $32.98 $32.74 $32.77 $30.80 574
2018-08-24 $32.54 $32.54 $32.54 $32.54 $30.59 0
2018-08-23 $32.54 $32.54 $32.54 $32.54 $30.59 0
2018-08-22 $32.54 $32.54 $32.54 $32.54 $30.59 20
2018-08-21 $32.54 $32.55 $32.49 $32.54 $30.59 1,491
2018-08-20 $32.38 $32.38 $32.38 $32.38 $30.44 2
2018-08-17 $32.38 $32.38 $32.38 $32.38 $30.44 355
2018-08-16 $32.13 $32.13 $32.13 $32.13 $30.20 362
2018-08-15 $31.96 $31.96 $31.96 $31.96 $30.04 0
2018-08-14 $31.96 $31.96 $31.96 $31.96 $30.04 0
2018-08-13 $31.96 $31.96 $31.96 $31.96 $30.04 300
2018-08-10 $32.23 $32.23 $32.23 $32.23 $30.30 30
2018-08-09 $32.19 $32.24 $32.19 $32.23 $30.30 1,200
2018-08-08 $32.18 $32.18 $32.18 $32.18 $30.25 0
2018-08-07 $32.15 $32.18 $32.15 $32.18 $30.25 436
2018-08-06 $32.08 $32.08 $32.08 $32.08 $30.15 115
2018-08-03 $31.97 $32.00 $31.97 $31.97 $30.05 1,655
2018-08-02 $31.85 $31.85 $31.85 $31.85 $29.93 2
2018-08-01 $31.85 $31.85 $31.85 $31.85 $29.93 0
2018-07-31 $31.85 $31.85 $31.85 $31.85 $29.93 2
2018-07-30 $31.85 $31.85 $31.85 $31.85 $29.93 700
2018-07-27 $32.16 $32.16 $32.16 $32.16 $30.23 0
2018-07-26 $32.12 $32.18 $32.12 $32.16 $30.23 1,740
2018-07-25 $31.76 $31.76 $31.76 $31.76 $29.85 0
2018-07-24 $31.76 $31.76 $31.76 $31.76 $29.85 6,600
2018-07-23 $31.88 $31.88 $31.88 $31.88 $29.97 0
2018-07-20 $31.88 $31.88 $31.88 $31.88 $29.97 2
2018-07-19 $31.88 $31.88 $31.88 $31.88 $29.97 0
2018-07-18 $31.76 $31.88 $31.76 $31.88 $29.97 33,980
2018-07-17 $31.76 $31.76 $31.75 $31.75 $29.84 200
2018-07-16 $31.72 $31.72 $31.72 $31.72 $29.82 1
2018-07-13 $31.67 $31.72 $31.66 $31.72 $29.82 520
2018-07-12 $31.50 $31.50 $31.50 $31.50 $29.61 0
2018-07-11 $31.50 $31.50 $31.50 $31.50 $29.61 3
2018-07-10 $31.50 $31.50 $31.50 $31.50 $29.61 300
2018-07-09 $31.32 $31.36 $31.32 $31.34 $29.46 7,151
2018-07-06 $31.18 $31.21 $31.18 $31.20 $29.33 4,395
2018-07-05 $31.09 $31.09 $31.09 $31.09 $29.22 3
2018-07-03 $31.09 $31.09 $31.09 $31.09 $29.22 3
2018-07-02 $31.09 $31.09 $31.09 $31.09 $29.22 400
2018-06-29 $30.54 $30.54 $30.54 $30.54 $28.71 2
2018-06-28 $30.54 $30.54 $30.54 $30.54 $28.71 5
2018-06-27 $30.54 $30.54 $30.54 $30.54 $28.71 55
2018-06-26 $30.54 $30.54 $30.54 $30.54 $28.71 300
2018-06-25 $31.20 $31.20 $30.75 $30.75 $28.90 251
2018-06-22 $31.40 $31.40 $31.40 $31.40 $29.52 0
2018-06-21 $31.40 $31.40 $31.40 $31.40 $29.52 0
2018-06-20 $31.40 $31.40 $31.40 $31.40 $29.52 1
2018-06-19 $31.40 $31.40 $31.40 $31.40 $29.46 0
2018-06-18 $31.40 $31.40 $31.40 $31.40 $29.46 1
2018-06-15 $31.40 $31.40 $31.40 $31.40 $29.46 500
2018-06-14 $31.32 $31.32 $31.32 $31.32 $29.39 1
2018-06-13 $31.32 $31.32 $31.32 $31.32 $29.39 1
2018-06-12 $31.32 $31.32 $31.32 $31.32 $29.39 0
2018-06-11 $31.32 $31.32 $31.32 $31.32 $29.39 400
2018-06-08 $31.03 $31.55 $31.03 $31.52 $29.57 1,176
2018-06-07 $31.56 $31.56 $31.45 $31.45 $29.51 758
2018-06-06 $31.39 $31.39 $31.39 $31.39 $29.45 448
2018-06-05 $31.51 $31.51 $31.24 $31.24 $29.31 300
2018-06-04 $31.00 $31.00 $31.00 $31.00 $29.09 95
2018-06-01 $31.00 $31.00 $31.00 $31.00 $29.09 189
2018-05-31 $30.72 $30.72 $30.72 $30.72 $28.82 329
2018-05-30 $30.52 $30.52 $30.52 $30.52 $28.63 6
2018-05-29 $30.54 $30.54 $30.52 $30.52 $28.63 3,879
2018-05-25 $30.95 $30.95 $30.95 $30.95 $29.04 0
2018-05-24 $30.95 $30.95 $30.95 $30.95 $29.04 182
2018-05-23 $30.66 $30.66 $30.66 $30.66 $28.77 2
2018-05-22 $30.66 $30.66 $30.66 $30.66 $28.77 0
2018-05-21 $30.66 $30.66 $30.66 $30.66 $28.77 2
2018-05-18 $30.66 $30.66 $30.66 $30.66 $28.77 0
2018-05-17 $30.66 $30.66 $30.66 $30.66 $28.77 31
2018-05-16 $30.66 $30.66 $30.66 $30.66 $28.77 100
2018-05-15 $30.64 $30.68 $30.64 $30.68 $28.78 2,049
2018-05-14 $30.78 $30.78 $30.78 $30.78 $28.88 1
2018-05-11 $30.78 $30.78 $30.78 $30.78 $28.88 66
2018-05-10 $30.52 $30.78 $30.52 $30.78 $28.88 1,154
2018-05-09 $30.30 $30.30 $30.30 $30.30 $28.43 10
2018-05-08 $30.26 $30.30 $30.26 $30.30 $28.43 1,086
2018-05-07 $30.27 $30.27 $30.27 $30.27 $28.40 1
2018-05-04 $29.94 $30.27 $29.91 $30.27 $28.40 175,610
2018-05-03 $29.89 $29.89 $29.89 $29.89 $28.04 300
2018-05-02 $29.97 $29.97 $29.97 $29.97 $28.12 169
2018-05-01 $29.97 $29.97 $29.97 $29.97 $28.12 0
2018-04-30 $29.97 $29.97 $29.97 $29.97 $28.12 0
2018-04-27 $29.97 $29.97 $29.97 $29.97 $28.12 66
2018-04-26 $29.97 $29.97 $29.97 $29.97 $28.12 79
2018-04-25 $29.97 $29.97 $29.97 $29.97 $28.12 200
2018-04-24 $30.34 $30.34 $30.00 $30.00 $28.15 510
2018-04-23 $30.23 $30.23 $30.23 $30.23 $28.36 136
2018-04-20 $30.22 $30.22 $30.22 $30.22 $28.35 125
2018-04-19 $30.70 $30.70 $30.62 $30.62 $28.73 1,316
2018-04-18 $30.23 $30.23 $30.23 $30.23 $28.37 26
2018-04-17 $30.23 $30.23 $30.23 $30.23 $28.37 42
2018-04-16 $30.23 $30.23 $30.23 $30.23 $28.37 4
2018-04-13 $30.23 $30.23 $30.23 $30.23 $28.37 0
2018-04-12 $30.23 $30.23 $30.23 $30.23 $28.37 500
2018-04-11 $29.62 $29.62 $29.62 $29.62 $27.79 1
2018-04-10 $29.62 $29.62 $29.62 $29.62 $27.79 0
2018-04-09 $29.62 $29.62 $29.62 $29.62 $27.79 0
2018-04-06 $30.20 $30.20 $29.62 $29.62 $27.79 667
2018-04-05 $30.27 $30.27 $30.27 $30.27 $28.40 100
2018-04-04 $29.99 $29.99 $29.99 $29.99 $28.14 743
2018-04-03 $30.05 $30.05 $30.05 $30.05 $28.20 9
2018-04-02 $30.05 $30.05 $30.05 $30.05 $28.20 5
2018-03-29 $30.05 $30.05 $30.05 $30.05 $28.20 500
2018-03-28 $29.47 $29.47 $29.47 $29.47 $27.65 2
2018-03-27 $29.47 $29.47 $29.47 $29.47 $27.65 47
2018-03-26 $29.47 $29.47 $29.47 $29.47 $27.65 5
2018-03-23 $29.47 $29.47 $29.47 $29.47 $27.65 204
2018-03-22 $30.11 $30.11 $30.11 $30.11 $28.25 648
2018-03-21 $30.58 $30.58 $30.58 $30.58 $28.69 0
2018-03-20 $30.39 $30.63 $30.39 $30.58 $28.69 1,664
2018-03-19 $31.13 $31.13 $31.13 $31.13 $29.14 1
2018-03-16 $31.13 $31.13 $31.13 $31.13 $29.14 5
2018-03-15 $31.13 $31.13 $31.13 $31.13 $29.14 0
2018-03-14 $31.13 $31.13 $31.13 $31.13 $29.14 0
2018-03-13 $31.13 $31.13 $31.13 $31.13 $29.14 300
2018-03-12 $31.19 $31.23 $31.14 $31.19 $29.20 1,083
2018-03-09 $31.11 $31.11 $31.11 $31.11 $29.13 850
2018-03-08 $30.40 $30.40 $30.40 $30.40 $28.46 47
2018-03-07 $30.40 $30.40 $30.40 $30.40 $28.46 0
2018-03-06 $30.40 $30.40 $30.40 $30.40 $28.46 13
2018-03-05 $30.34 $30.40 $30.34 $30.40 $28.46 716
2018-03-02 $30.85 $30.85 $30.85 $30.85 $28.88 2
2018-03-01 $30.85 $30.85 $30.85 $30.85 $28.88 5
2018-02-28 $30.85 $30.85 $30.85 $30.85 $28.88 2
2018-02-27 $30.85 $30.85 $30.85 $30.85 $28.88 500
2018-02-26 $30.43 $30.43 $30.43 $30.43 $28.49 1
2018-02-23 $30.44 $30.46 $30.43 $30.43 $28.49 2,625
2018-02-22 $30.28 $30.28 $30.28 $30.28 $28.35 733
2018-02-21 $30.33 $30.33 $30.30 $30.30 $28.37 634
2018-02-20 $30.40 $30.41 $30.40 $30.41 $28.47 1,588
2018-02-16 $30.64 $30.64 $30.64 $30.64 $28.69 480
2018-02-15 $29.84 $29.84 $29.84 $29.84 $27.94 56
2018-02-14 $29.84 $29.84 $29.84 $29.84 $27.94 0
2018-02-13 $29.68 $29.88 $29.68 $29.84 $27.94 917
2018-02-12 $29.71 $29.85 $29.71 $29.73 $27.83 2,691
2018-02-09 $30.31 $30.31 $30.31 $30.31 $28.38 12
2018-02-08 $30.31 $30.31 $30.31 $30.31 $28.38 31
2018-02-07 $30.31 $30.31 $30.31 $30.31 $28.38 600
2018-02-06 $31.25 $31.25 $31.25 $31.25 $29.26 12
2018-02-05 $31.25 $31.25 $31.25 $31.25 $29.26 800
2018-02-02 $31.38 $31.38 $31.19 $31.19 $29.20 261
2018-02-01 $31.65 $31.65 $31.65 $31.65 $29.63 1
2018-01-31 $31.65 $31.65 $31.65 $31.65 $29.63 1
2018-01-30 $31.72 $31.72 $31.65 $31.65 $29.63 1,432
2018-01-29 $32.01 $32.01 $32.01 $32.01 $29.97 86
2018-01-26 $32.01 $32.01 $32.01 $32.01 $29.97 600
2018-01-25 $31.87 $31.87 $31.87 $31.87 $29.84 12
2018-01-24 $31.87 $31.87 $31.87 $31.87 $29.84 325
2018-01-23 $31.32 $31.32 $31.32 $31.32 $29.32 1
2018-01-22 $31.32 $31.32 $31.32 $31.32 $29.32 0
2018-01-19 $31.32 $31.32 $31.32 $31.32 $29.32 9
2018-01-18 $31.39 $31.39 $31.32 $31.32 $29.32 277
2018-01-17 $31.35 $31.35 $31.35 $31.35 $29.35 1,236
2018-01-16 $31.29 $31.29 $31.05 $31.05 $29.07 271
2018-01-12 $30.83 $30.83 $30.83 $30.83 $28.86 5
2018-01-11 $30.83 $30.83 $30.83 $30.83 $28.86 200
2018-01-10 $30.85 $30.85 $30.73 $30.73 $28.77 1,645
2018-01-09 $30.89 $30.91 $30.88 $30.88 $28.91 4,142
2018-01-08 $32.00 $32.50 $30.66 $30.71 $28.75 9,186
2018-01-05 $30.75 $31.49 $30.75 $31.48 $29.47 929
2018-01-04 $30.60 $30.75 $30.54 $30.75 $28.79 903
2018-01-03 $30.33 $30.33 $30.33 $30.33 $28.40 234
2018-01-02 $30.26 $30.26 $30.25 $30.26 $28.33 575
2017-12-29 $30.37 $30.37 $30.29 $30.29 $28.36 2,513
2017-12-28 $30.31 $30.31 $30.31 $30.31 $28.37 516
2017-12-27 $30.26 $30.26 $30.26 $30.26 $28.33 361
2017-12-26 $30.21 $30.21 $30.21 $30.21 $28.28 303
2017-12-22 $30.16 $30.16 $30.16 $30.16 $28.24 179
2017-12-21 $30.24 $30.24 $30.24 $30.24 $28.31 462
2017-12-20 $30.40 $30.40 $30.40 $30.40 $28.46 401
2017-12-19 $30.44 $30.44 $30.39 $30.39 $28.31 1,255
2017-12-18 $30.44 $30.44 $30.44 $30.44 $28.36 257
2017-12-15 $30.30 $30.30 $30.30 $30.30 $28.23 125
2017-12-14 $30.33 $30.33 $30.33 $30.33 $28.26 1
2017-12-13 $30.30 $30.33 $30.30 $30.33 $28.26 791
2017-12-12 $30.13 $30.13 $30.13 $30.13 $28.07 307
2017-12-11 $29.93 $29.93 $29.93 $29.93 $27.88 131
2017-12-08 $29.93 $29.93 $29.93 $29.93 $27.88 7
2017-12-07 $29.93 $29.93 $29.93 $29.93 $27.88 300
2017-12-06 $29.98 $29.98 $29.95 $29.95 $27.90 419
2017-12-05 $30.12 $30.14 $29.94 $29.94 $27.89 1,094
2017-12-04 $29.81 $29.81 $29.81 $29.81 $27.77 57
2017-12-01 $29.81 $29.81 $29.81 $29.81 $27.77 300
2017-11-30 $29.82 $29.82 $29.82 $29.82 $27.78 57
2017-11-29 $29.85 $29.85 $29.82 $29.82 $27.78 842
2017-11-28 $29.51 $29.51 $29.51 $29.51 $27.49 6
2017-11-27 $29.51 $29.51 $29.51 $29.51 $27.49 42
2017-11-24 $29.51 $29.51 $29.51 $29.51 $27.49 158
2017-11-22 $29.51 $29.51 $29.51 $29.51 $27.49 8
2017-11-21 $29.51 $29.51 $29.51 $29.51 $27.49 295
2017-11-20 $29.31 $29.31 $29.30 $29.30 $27.30 731
2017-11-17 $29.27 $29.28 $29.27 $29.28 $27.28 5,919
2017-11-16 $29.38 $29.38 $29.38 $29.38 $27.37 163
2017-11-15 $29.64 $29.64 $29.64 $29.64 $27.61 100
2017-11-14 $29.18 $29.18 $29.18 $29.18 $27.18 180
2017-11-13 $29.26 $29.26 $29.26 $29.26 $27.26 0
2017-11-10 $29.26 $29.26 $29.26 $29.26 $27.26 238
2017-11-09 $29.47 $29.47 $29.47 $29.47 $27.46 25
2017-11-08 $29.46 $29.48 $29.46 $29.47 $27.46 1,234
2017-11-07 $29.36 $29.37 $29.36 $29.36 $27.35 969
2017-11-06 $29.30 $29.30 $29.30 $29.30 $27.30 5
2017-11-03 $29.33 $29.33 $29.30 $29.30 $27.30 600
2017-11-02 $29.19 $29.20 $29.19 $29.20 $27.20 958
2017-11-01 $29.16 $29.16 $29.16 $29.16 $27.17 302
2017-10-31 $29.12 $29.12 $29.12 $29.12 $27.13 342
2017-10-30 $28.98 $28.98 $28.98 $28.98 $27.00 1
2017-10-27 $28.98 $28.98 $28.98 $28.98 $27.00 0
2017-10-26 $28.98 $28.98 $28.98 $28.98 $27.00 0
2017-10-25 $28.98 $28.98 $28.98 $28.98 $27.00 498
2017-10-24 $28.92 $28.92 $28.92 $28.92 $26.95 4
2017-10-23 $28.92 $28.92 $28.92 $28.92 $26.95 3
2017-10-20 $28.92 $28.92 $28.92 $28.92 $26.95 13
2017-10-19 $28.92 $28.92 $28.92 $28.92 $26.95 490
2017-10-18 $28.98 $28.98 $28.98 $28.98 $27.00 3
2017-10-17 $28.98 $28.98 $28.98 $28.98 $27.00 85
2017-10-16 $28.98 $28.98 $28.98 $28.98 $27.00 9
2017-10-13 $28.97 $28.98 $28.94 $28.98 $27.00 798
2017-10-12 $28.76 $28.76 $28.76 $28.76 $26.79 0
2017-10-11 $28.76 $28.76 $28.76 $28.76 $26.79 86
2017-10-10 $28.76 $28.76 $28.76 $28.76 $26.79 1
2017-10-09 $28.76 $28.76 $28.76 $28.76 $26.79 0
2017-10-06 $29.19 $29.19 $28.76 $28.76 $26.79 2,650
2017-10-05 $28.54 $28.54 $28.54 $28.54 $26.59 0
2017-10-04 $28.54 $28.54 $28.54 $28.54 $26.59 2
2017-10-03 $28.54 $28.54 $28.54 $28.54 $26.59 0
2017-10-02 $28.53 $28.54 $28.53 $28.54 $26.59 707
2017-09-29 $28.32 $28.32 $28.32 $28.32 $26.38 1
2017-09-28 $28.32 $28.32 $28.32 $28.32 $26.38 6
2017-09-27 $28.32 $28.32 $28.32 $28.32 $26.38 10
2017-09-26 $28.32 $28.32 $28.32 $28.32 $26.38 1,056
2017-09-25 $28.17 $28.17 $28.17 $28.17 $26.24 3
2017-09-22 $28.17 $28.17 $28.17 $28.17 $26.24 1
2017-09-21 $28.17 $28.17 $28.17 $28.17 $26.24 2
2017-09-20 $28.17 $28.17 $28.17 $28.17 $26.24 1
2017-09-19 $28.34 $28.34 $28.34 $28.34 $26.24 0
2017-09-18 $28.34 $28.34 $28.34 $28.34 $26.24 20
2017-09-15 $28.34 $28.34 $28.34 $28.34 $26.24 0
2017-09-14 $28.34 $28.34 $28.34 $28.34 $26.24 0
2017-09-13 $28.34 $28.34 $28.34 $28.34 $26.24 0
2017-09-12 $28.34 $28.34 $28.34 $28.34 $26.24 0
2017-09-11 $28.34 $28.34 $28.34 $28.34 $26.24 989
2017-09-08 $28.18 $28.18 $28.18 $28.18 $26.09 0
2017-09-07 $28.18 $28.18 $28.18 $28.18 $26.09 0
2017-09-06 $28.18 $28.18 $28.18 $28.18 $26.09 0
2017-09-05 $28.18 $28.18 $28.18 $28.18 $26.09 0
2017-09-01 $28.18 $28.18 $28.18 $28.18 $26.09 101
2017-08-31 $28.16 $28.16 $28.13 $28.13 $26.05 950
2017-08-30 $28.06 $28.06 $28.06 $28.06 $25.98 100
2017-08-29 $27.87 $27.96 $27.87 $27.96 $25.89 300
2017-08-28 $27.94 $27.94 $27.94 $27.94 $25.87 0
2017-08-25 $27.94 $27.94 $27.94 $27.94 $25.87 0
2017-08-24 $27.94 $27.94 $27.94 $27.94 $25.87 50
2017-08-23 $27.94 $27.94 $27.94 $27.94 $25.87 638
2017-08-22 $28.07 $28.07 $28.02 $28.02 $25.94 1,700
2017-08-21 $27.70 $27.71 $27.70 $27.71 $25.66 300
2017-08-18 $28.28 $28.28 $27.78 $27.78 $25.72 1,181
2017-08-17 $28.34 $28.34 $27.92 $27.92 $25.85 2,009
2017-08-16 $28.21 $28.21 $28.21 $28.21 $26.12 325
2017-08-15 $28.03 $28.03 $28.03 $28.03 $25.96 44
2017-08-14 $28.03 $28.03 $28.03 $28.03 $25.96 86
2017-08-11 $28.03 $28.03 $28.03 $28.03 $25.96 454
2017-08-10 $28.27 $28.27 $28.27 $28.27 $26.18 43
2017-08-09 $28.27 $28.27 $28.27 $28.27 $26.18 0
2017-08-08 $28.27 $28.27 $28.27 $28.27 $26.18 38
2017-08-07 $28.27 $28.27 $28.27 $28.27 $26.18 380
2017-08-04 $28.24 $28.24 $28.24 $28.24 $26.15 111
2017-08-03 $28.22 $28.22 $28.22 $28.22 $26.13 5
2017-08-02 $28.22 $28.22 $28.22 $28.22 $26.13 0
2017-08-01 $28.22 $28.22 $28.22 $28.22 $26.13 5
2017-07-31 $28.22 $28.22 $28.22 $28.22 $26.13 0
2017-07-28 $28.22 $28.22 $28.22 $28.22 $26.13 0
2017-07-27 $28.22 $28.22 $28.22 $28.22 $26.13 0
2017-07-26 $28.23 $28.23 $28.22 $28.22 $26.13 964
2017-07-25 $28.28 $28.28 $28.28 $28.28 $26.19 500
2017-07-24 $28.18 $28.18 $28.18 $28.18 $26.09 0
2017-07-21 $28.18 $28.18 $28.18 $28.18 $26.09 203
2017-07-20 $28.17 $28.17 $28.17 $28.17 $26.09 5
2017-07-19 $28.15 $28.17 $28.15 $28.17 $26.09 505
2017-07-18 $27.70 $27.70 $27.70 $27.70 $25.65 0
2017-07-17 $27.70 $27.70 $27.70 $27.70 $25.65 37
2017-07-14 $27.70 $27.70 $27.70 $27.70 $25.65 56
2017-07-13 $27.70 $27.70 $27.70 $27.70 $25.65 44
2017-07-12 $27.70 $27.70 $27.70 $27.70 $25.65 110
2017-07-11 $27.69 $27.70 $27.69 $27.70 $25.65 423
2017-07-10 $27.83 $27.83 $27.80 $27.80 $25.74 407
2017-07-07 $27.80 $27.81 $27.80 $27.81 $25.75 300
2017-07-06 $27.67 $27.67 $27.67 $27.67 $25.62 131
2017-07-05 $27.85 $27.85 $27.85 $27.85 $25.79 594
2017-07-03 $27.90 $27.90 $27.90 $27.90 $25.83 33
2017-06-30 $27.90 $27.90 $27.90 $27.90 $25.83 200
2017-06-29 $27.82 $27.82 $27.79 $27.79 $25.73 700
2017-06-28 $28.09 $28.09 $28.09 $28.09 $26.01 2
2017-06-27 $28.09 $28.09 $28.09 $28.09 $26.01 10
2017-06-26 $28.15 $28.15 $28.15 $28.15 $26.07 0
2017-06-23 $28.15 $28.15 $28.15 $28.15 $26.07 0
2017-06-22 $28.15 $28.15 $28.15 $28.15 $26.07 0
2017-06-21 $28.15 $28.15 $28.15 $28.15 $26.07 0
2017-06-20 $28.15 $28.15 $28.15 $28.15 $26.07 0
2017-06-19 $28.15 $28.15 $28.15 $28.15 $26.01 20
2017-06-16 $28.15 $28.15 $28.15 $28.15 $26.01 0
2017-06-15 $28.15 $28.15 $28.15 $28.15 $26.01 0
2017-06-14 $28.15 $28.15 $28.15 $28.15 $26.01 142
2017-06-13 $28.13 $28.13 $28.13 $28.13 $25.99 1
2017-06-12 $28.13 $28.13 $28.13 $28.13 $25.99 0
2017-06-09 $28.13 $28.13 $28.13 $28.13 $25.99 0
2017-06-08 $28.13 $28.13 $28.13 $28.13 $25.99 0
2017-06-07 $28.13 $28.13 $28.13 $28.13 $25.99 142
2017-06-06 $27.94 $27.94 $27.94 $27.94 $25.81 1
2017-06-05 $27.94 $27.94 $27.94 $27.94 $25.81 0
2017-06-02 $27.94 $27.94 $27.94 $27.94 $25.81 0
2017-06-01 $27.94 $27.94 $27.94 $27.94 $25.81 500
2017-05-31 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-30 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-26 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-25 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-24 $27.15 $27.15 $27.15 $27.15 $25.08 100
2017-05-23 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-22 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-19 $27.15 $27.15 $27.15 $27.15 $25.08 8
2017-05-18 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-17 $27.16 $27.16 $27.15 $27.15 $25.08 200
2017-05-16 $27.33 $27.33 $27.33 $27.33 $25.25 1
2017-05-15 $27.35 $27.35 $27.33 $27.33 $25.25 400
2017-05-12 $27.32 $27.32 $27.32 $27.32 $25.24 24
2017-05-11 $27.32 $27.32 $27.32 $27.32 $25.24 0
2017-05-10 $27.29 $27.32 $27.29 $27.32 $25.24 268
2017-05-09 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-08 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-05 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-04 $27.15 $27.15 $27.15 $27.15 $25.08 0
2017-05-03 $27.15 $27.15 $27.15 $27.15 $25.08 150
2017-05-02 $27.21 $27.21 $27.18 $27.18 $25.11 983
2017-05-01 $27.21 $27.21 $27.21 $27.21 $25.14 550
2017-04-28 $27.25 $27.25 $27.19 $27.22 $25.15 1,334
2017-04-27 $27.33 $27.33 $27.33 $27.33 $25.25 452
2017-04-26 $27.39 $27.39 $27.32 $27.32 $25.24 1,850
2017-04-25 $27.29 $27.29 $27.29 $27.29 $25.21 195
2017-04-24 $27.20 $27.35 $27.20 $27.35 $25.27 857
2017-04-21 $27.01 $27.01 $26.99 $26.99 $24.94 500
2017-04-20 $26.94 $27.08 $26.94 $27.08 $25.02 757
2017-04-19 $27.00 $27.00 $27.00 $27.00 $24.94 341
2017-04-18 $26.97 $26.97 $26.94 $26.96 $24.91 3,794
2017-04-17 $26.94 $26.94 $26.94 $26.94 $24.89 117
2017-04-13 $26.90 $26.90 $26.82 $26.82 $24.78 880
2017-04-12 $26.97 $26.97 $26.97 $26.97 $24.92 1
2017-04-11 $26.97 $26.97 $26.97 $26.97 $24.92 0
2017-04-10 $26.97 $26.97 $26.97 $26.97 $24.92 0
2017-04-07 $26.97 $26.97 $26.97 $26.97 $24.92 150
2017-04-06 $27.01 $27.01 $26.92 $26.95 $24.90 1,966
2017-04-05 $27.10 $27.10 $27.07 $27.07 $25.01 2,343
2017-04-04 $26.84 $26.84 $26.84 $26.84 $24.80 0
2017-04-03 $26.96 $26.96 $26.84 $26.84 $24.80 567
2017-03-31 $27.01 $27.06 $26.99 $26.99 $24.94 1,233
2017-03-30 $26.93 $26.93 $26.93 $26.93 $24.88 0
2017-03-29 $26.93 $26.93 $26.93 $26.93 $24.88 0
2017-03-28 $26.93 $26.93 $26.93 $26.93 $24.88 2
2017-03-27 $26.93 $26.93 $26.93 $26.93 $24.88 100
2017-03-24 $26.91 $26.91 $26.90 $26.90 $24.85 9,900
2017-03-23 $26.98 $26.98 $26.98 $26.98 $24.93 0
2017-03-22 $26.98 $26.98 $26.98 $26.98 $24.93 0
2017-03-21 $27.04 $27.04 $26.98 $26.98 $24.93 2,055
2017-03-20 $26.98 $26.98 $26.98 $26.98 $24.93 0
2017-03-17 $27.03 $27.03 $27.03 $27.03 $24.93 0
2017-03-16 $27.03 $27.03 $27.03 $27.03 $24.93 37
2017-03-15 $27.03 $27.03 $27.03 $27.03 $24.93 0
2017-03-14 $27.03 $27.03 $27.03 $27.03 $24.93 628
2017-03-13 $27.05 $27.05 $27.05 $27.05 $24.95 0
2017-03-10 $27.05 $27.05 $27.05 $27.05 $24.95 0
2017-03-09 $27.05 $27.05 $27.05 $27.05 $24.95 557
2017-03-08 $27.00 $27.00 $26.95 $26.95 $24.86 551
2017-03-07 $27.05 $27.05 $27.05 $27.05 $24.95 0
2017-03-06 $27.05 $27.05 $27.05 $27.05 $24.95 252
2017-03-03 $27.03 $27.03 $27.03 $27.03 $24.93 0
2017-03-02 $27.03 $27.03 $27.03 $27.03 $24.93 0
2017-03-01 $27.03 $27.03 $27.03 $27.03 $24.93 80
2017-02-28 $27.03 $27.03 $27.03 $27.03 $24.93 0
2017-02-27 $27.03 $27.03 $27.03 $27.03 $24.93 0
2017-02-24 $27.01 $27.03 $27.01 $27.03 $24.93 4,002
2017-02-23 $26.88 $26.88 $26.88 $26.88 $24.79 80
2017-02-22 $26.88 $26.88 $26.88 $26.88 $24.79 100
2017-02-21 $26.87 $26.87 $26.87 $26.87 $24.78 646
2017-02-17 $26.54 $26.54 $26.54 $26.54 $24.47 0
2017-02-16 $26.54 $26.54 $26.54 $26.54 $24.47 0
2017-02-15 $26.52 $26.54 $26.52 $26.54 $24.47 777
2017-02-14 $26.40 $26.40 $26.40 $26.40 $24.35 0
2017-02-13 $26.40 $26.40 $26.40 $26.40 $24.35 471
2017-02-10 $26.08 $26.08 $26.08 $26.08 $24.05 20
2017-02-09 $26.08 $26.08 $26.08 $26.08 $24.05 0
2017-02-08 $26.08 $26.08 $26.08 $26.08 $24.05 98
2017-02-07 $26.08 $26.08 $26.08 $26.08 $24.05 0
2017-02-06 $26.08 $26.08 $26.08 $26.08 $24.05 0
2017-02-03 $26.08 $26.08 $26.08 $26.08 $24.05 100
2017-02-02 $25.83 $25.92 $25.83 $25.92 $23.90 2,450
2017-02-01 $26.03 $26.03 $26.03 $26.03 $24.01 98
2017-01-31 $26.03 $26.03 $26.03 $26.03 $24.01 0
2017-01-30 $26.06 $26.06 $26.03 $26.03 $24.01 200
2017-01-27 $26.11 $26.11 $26.11 $26.11 $24.07 0
2017-01-26 $26.12 $26.12 $26.11 $26.11 $24.07 1,400
2017-01-25 $25.81 $25.81 $25.81 $25.81 $23.80 0
2017-01-24 $25.81 $25.81 $25.81 $25.81 $23.80 0
2017-01-23 $25.81 $25.81 $25.81 $25.81 $23.80 0
2017-01-20 $25.81 $25.81 $25.81 $25.81 $23.80 0
2017-01-19 $25.81 $25.81 $25.81 $25.81 $23.80 10
2017-01-18 $25.81 $25.81 $25.81 $25.81 $23.80 10
2017-01-17 $25.81 $25.81 $25.81 $25.81 $23.80 0
2017-01-13 $25.81 $25.81 $25.81 $25.81 $23.80 4
2017-01-12 $25.81 $25.81 $25.81 $25.81 $23.80 0
2017-01-11 $25.81 $25.81 $25.81 $25.81 $23.80 0
2017-01-10 $25.81 $25.81 $25.81 $25.81 $23.80 0
2017-01-09 $25.81 $25.81 $25.81 $25.81 $23.80 4
2017-01-06 $25.81 $25.81 $25.81 $25.81 $23.80 0
2017-01-05 $25.81 $25.81 $25.81 $25.81 $23.80 100
2017-01-04 $25.70 $25.70 $25.70 $25.70 $23.70 0
2017-01-03 $25.70 $25.70 $25.70 $25.70 $23.70 0
2016-12-30 $25.70 $25.70 $25.70 $25.70 $23.70 0
2016-12-29 $25.70 $25.70 $25.70 $25.70 $23.70 5
2016-12-28 $25.70 $25.70 $25.70 $25.70 $23.70 100
2016-12-27 $25.28 $25.28 $25.28 $25.28 $23.31 0
2016-12-23 $25.28 $25.28 $25.28 $25.28 $23.31 0
2016-12-22 $25.28 $25.28 $25.28 $25.28 $23.31 1
2016-12-21 $25.41 $25.41 $25.41 $25.41 $23.43 0
2016-12-20 $25.41 $25.41 $25.41 $25.41 $23.43 0
2016-12-19 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-16 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-15 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-14 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-13 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-12 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-09 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-08 $25.41 $25.41 $25.41 $25.41 $23.31 4
2016-12-07 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-06 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-05 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-02 $25.41 $25.41 $25.41 $25.41 $23.31 0
2016-12-01 $25.41 $25.41 $25.41 $25.41 $23.31 4
2016-11-30 $25.41 $25.41 $25.41 $25.41 $23.31 665
2016-11-29 $25.31 $25.31 $25.31 $25.31 $23.22 20
2016-11-28 $25.31 $25.31 $25.31 $25.31 $23.22 40
2016-11-25 $25.31 $25.31 $25.31 $25.31 $23.22 0
2016-11-23 $25.31 $25.31 $25.31 $25.31 $23.22 0
2016-11-22 $25.30 $25.31 $25.30 $25.31 $23.22 605
2016-11-21 $25.17 $25.17 $25.17 $25.17 $23.09 20
2016-11-18 $25.17 $25.17 $25.17 $25.17 $23.09 0
2016-11-17 $25.17 $25.17 $25.17 $25.17 $23.09 800
2016-11-16 $24.94 $24.94 $24.94 $24.94 $22.88 11
2016-11-15 $24.94 $24.94 $24.94 $24.94 $22.88 0
2016-11-14 $24.96 $24.96 $24.89 $24.94 $22.88 400
2016-11-11 $24.90 $24.90 $24.90 $24.90 $22.85 0
2016-11-10 $24.90 $24.90 $24.90 $24.90 $22.85 10
2016-11-09 $24.91 $24.91 $24.90 $24.90 $22.85 2,825
2016-11-08 $24.34 $24.34 $24.34 $24.34 $22.33 0
2016-11-07 $24.34 $24.34 $24.34 $24.34 $22.33 0
2016-11-04 $24.34 $24.34 $24.34 $24.34 $22.33 0
2016-11-03 $24.34 $24.34 $24.34 $24.34 $22.33 400
2016-11-02 $24.52 $24.52 $24.52 $24.52 $22.50 0
2016-11-01 $24.52 $24.52 $24.52 $24.52 $22.50 0
2016-10-31 $24.52 $24.52 $24.52 $24.52 $22.50 5
2016-10-28 $24.52 $24.52 $24.52 $24.52 $22.50 0
2016-10-27 $24.52 $24.52 $24.52 $24.52 $22.50 680
2016-10-26 $24.65 $24.65 $24.65 $24.65 $22.62 1,000
2016-10-25 $24.77 $24.78 $24.77 $24.78 $22.74 122,105
2016-10-24 $24.88 $24.88 $24.88 $24.88 $22.83 425
2016-10-21 $24.89 $24.89 $24.89 $24.89 $22.83 0
2016-10-20 $24.89 $24.89 $24.89 $24.89 $22.83 250
2016-10-19 $25.00 $25.00 $25.00 $25.00 $22.94 0
2016-10-18 $25.00 $25.00 $25.00 $25.00 $22.94 0
2016-10-17 $25.00 $25.00 $25.00 $25.00 $22.94 0
2016-10-14 $25.00 $25.00 $25.00 $25.00 $22.94 0
2016-10-13 $25.00 $25.00 $25.00 $25.00 $22.94 0
2016-10-12 $24.93 $25.00 $24.93 $25.00 $22.94 300
2016-10-11 $25.11 $25.11 $25.11 $25.11 $23.04 0
2016-10-10 $25.11 $25.11 $25.11 $25.11 $23.04 0
2016-10-07 $25.11 $25.11 $25.11 $25.11 $23.04 0
2016-10-06 $25.11 $25.11 $25.11 $25.11 $23.04 200
2016-10-05 $25.12 $25.12 $25.09 $25.11 $23.04 300
2016-10-04 $25.04 $25.04 $25.04 $25.04 $22.98 200
2016-10-03 $25.15 $25.15 $25.15 $25.15 $23.08 300
2016-09-30 $25.18 $25.18 $25.18 $25.18 $23.10 0
2016-09-29 $25.31 $25.31 $25.15 $25.18 $23.10 1,600
2016-09-28 $25.26 $25.26 $25.26 $25.26 $23.17 0
2016-09-27 $25.26 $25.26 $25.26 $25.26 $23.17 300
2016-09-26 $25.38 $25.38 $25.38 $25.38 $23.29 0
2016-09-23 $25.38 $25.38 $25.38 $25.38 $23.29 224
2016-09-22 $25.48 $25.48 $25.48 $25.48 $23.38 500

Franklin Liberty US Low Volatility ETF (FLLV) News Headlines

Recent Franklin Liberty US Low Volatility ETF (FLLV) News
Similar Companies to Franklin Liberty US Low Volatility ETF (FLLV) 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.