Franklin Liberty Federal Tax-Free Bond ETF (FLMB) Exchange: NYSE ARCA

Data as of April 18, 2024

$23.70 ($0.04) 0.19%

Franklin Liberty Federal Tax-Free Bond ETF - Daily Information
Click for more stock information on Franklin Liberty Federal Tax-Free Bond ETF.
Daily Information Data
Date April 18, 2024
Open $23.73
Previous Close $23.70
High $23.73
Low $23.70
Adjusted Open $23.73
Previous Adjusted Close $23.70
Adjusted High $23.73
Adjusted Low $23.70

About Franklin Liberty Federal Tax-Free Bond ETF (FLMB)

Under normal market conditions, the Fund invests at least 80% of its net assets in municipal securities whose interest is free from federal income taxes, including the federal alternative minimum tax. Although the Fund tries to invest all of its assets in tax-free securities, it is possible that up to 20% of the Fund’s net assets may be in securities that pay interest that may be subject to the federal alternative minimum tax and, although not anticipated, in securities that pay interest subject to other federal or state income taxes.Although the Fund does not have restrictions on the maturity of the securities it may buy, the Fund seeks to maintain a dollar-weighted average portfolio maturity of five to 15 years. The Fund may invest in municipal securities that are issued on a when-issued or delayed delivery basis.The Fund only buys municipal securities rated, at the time of purchase, in one of the top four ratings categories by one or more U.S. nationally recognized rating services (or unrated or short-term rated securities of comparable credit quality).The Fund does not necessarily focus its investments in a particular state, and will not invest more than 15% of its total assets in municipal securities of any one state.Although the investment manager will search for investments across a large number of municipal securities that finance different types of projects, from time to time, based on economic conditions, the Fund may have significant positions in municipal securities that finance similar types of projects.The Fund may invest in municipal securities that are covered by insurance policies that guarantee the timely payment of principal and interest.The investment manager selects securities that it believes will provide the best balance between risk and return within the Fund's range of allowable investments and typically uses a buy and hold strategy. This means it generally holds securities in the Fund's portfolio for income purposes, rather than trading securities for capital gains, although the investment manager may sell a security at any time if it believes it could help the Fund meet its goal.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 Federal Tax-Free Bond ETF (FLMB)

Date Open High Low Close Adj.Close Volume
2024-04-17 $23.73 $23.73 $23.70 $23.70 $23.70 336
2024-04-16 $23.65 $23.72 $23.62 $23.66 $23.66 1,656
2024-04-15 $23.70 $23.72 $23.68 $23.72 $23.72 3,387
2024-04-12 $23.78 $23.78 $23.69 $23.69 $23.69 11,286
2024-04-11 $23.64 $23.66 $23.62 $23.64 $23.64 1,880
2024-04-10 $23.67 $23.67 $23.62 $23.65 $23.65 4,029
2024-04-09 $23.79 $23.83 $23.78 $23.80 $23.80 5,289
2024-04-08 $23.72 $23.72 $23.71 $23.71 $23.71 2,214
2024-04-05 $23.71 $23.74 $23.66 $23.66 $23.66 51,542
2024-04-04 $23.75 $23.89 $23.73 $23.78 $23.78 13,302
2024-04-03 $23.71 $23.74 $23.70 $23.73 $23.73 2,855
2024-04-02 $23.84 $23.85 $23.77 $23.78 $23.78 5,400
2024-04-01 $23.89 $23.91 $23.86 $23.88 $23.88 11,024
2024-03-28 $24.00 $24.16 $23.92 $23.92 $23.85 39,826
2024-03-27 $24.03 $24.05 $24.02 $24.04 $24.04 13,395
2024-03-26 $24.04 $24.06 $24.01 $24.02 $24.02 1,031
2024-03-25 $24.06 $24.06 $23.98 $24.04 $24.04 6,466
2024-03-22 $24.10 $24.12 $23.96 $23.96 $23.96 10,903
2024-03-21 $24.08 $24.08 $24.06 $24.06 $24.06 1,350
2024-03-20 $24.05 $24.10 $24.01 $24.06 $24.06 5,172
2024-03-19 $24.05 $24.10 $24.03 $24.03 $24.03 4,138
2024-03-18 $24.06 $24.06 $24.05 $24.05 $24.05 1,228
2024-03-15 $24.03 $24.04 $23.99 $24.03 $24.03 10,335
2024-03-14 $24.03 $24.03 $24.02 $24.02 $24.02 132
2024-03-13 $24.12 $24.12 $24.07 $24.09 $24.09 1,968
2024-03-12 $24.11 $24.17 $24.11 $24.14 $24.14 2,900
2024-03-11 $24.11 $24.12 $24.11 $24.12 $24.12 290
2024-03-08 $24.09 $24.13 $24.09 $24.11 $24.11 2,683
2024-03-07 $24.08 $24.10 $24.08 $24.10 $24.10 1,378
2024-03-06 $24.05 $24.06 $24.05 $24.06 $24.06 448
2024-03-05 $24.01 $24.21 $24.01 $24.02 $24.02 3,961
2024-03-04 $23.99 $24.00 $23.99 $24.00 $24.00 1,933
2024-03-01 $23.97 $24.00 $23.97 $23.99 $23.99 8,968
2024-02-29 $24.04 $24.06 $24.04 $24.05 $23.98 9,179
2024-02-28 $24.01 $24.03 $24.00 $24.03 $23.96 1,340
2024-02-27 $24.00 $24.01 $24.00 $24.00 $23.93 708
2024-02-26 $24.01 $24.01 $23.99 $24.01 $23.94 672
2024-02-23 $24.02 $24.05 $24.02 $24.04 $23.97 12,427
2024-02-22 $23.97 $23.97 $23.94 $23.94 $23.87 669
2024-02-21 $23.98 $23.99 $23.98 $23.99 $23.92 582
2024-02-20 $23.96 $24.01 $23.96 $23.99 $23.92 3,552
2024-02-16 $23.92 $23.97 $23.92 $23.97 $23.90 3,032
2024-02-15 $23.96 $24.01 $23.96 $23.98 $23.92 6,309
2024-02-14 $23.96 $23.97 $23.96 $23.97 $23.90 346
2024-02-13 $23.92 $23.92 $23.86 $23.86 $23.79 562
2024-02-12 $23.96 $24.02 $23.96 $24.02 $23.95 1,494
2024-02-09 $23.96 $23.96 $23.92 $23.96 $23.96 1,907
2024-02-08 $23.93 $23.97 $23.93 $23.96 $23.96 1,438
2024-02-07 $23.93 $23.98 $23.93 $23.97 $23.97 1,966
2024-02-06 $23.85 $23.95 $23.85 $23.94 $23.94 6,986
2024-02-05 $23.96 $23.97 $23.82 $23.85 $23.85 34,659
2024-02-02 $24.08 $24.08 $24.03 $24.05 $24.05 10,834
2024-02-01 $24.23 $24.25 $24.23 $24.25 $24.25 444
2024-01-31 $24.16 $24.16 $24.16 $24.16 $24.09 276
2024-01-30 $24.03 $24.03 $24.02 $24.03 $23.96 1,283
2024-01-29 $23.98 $23.99 $23.98 $23.99 $23.92 2,533
2024-01-26 $23.85 $23.88 $23.85 $23.87 $23.80 2,711
2024-01-25 $23.88 $23.88 $23.87 $23.87 $23.80 10,122
2024-01-24 $23.92 $23.93 $23.86 $23.86 $23.78 4,907
2024-01-23 $23.89 $23.91 $23.87 $23.87 $23.79 2,307
2024-01-22 $23.93 $23.94 $23.92 $23.93 $23.93 496
2024-01-19 $23.87 $23.89 $23.87 $23.89 $23.89 3,424
2024-01-18 $23.95 $23.95 $23.89 $23.89 $23.89 4,895
2024-01-17 $24.02 $24.02 $23.98 $23.98 $23.98 3,186
2024-01-16 $24.11 $24.11 $24.02 $24.05 $24.05 2,433
2024-01-12 $24.13 $24.17 $24.13 $24.15 $24.15 5,682
2024-01-11 $24.10 $24.15 $24.10 $24.15 $24.15 7,816
2024-01-10 $24.12 $24.14 $24.09 $24.09 $24.09 4,672
2024-01-09 $24.16 $24.16 $24.13 $24.13 $24.13 8,681
2024-01-08 $24.14 $24.17 $24.11 $24.14 $24.14 9,232
2024-01-05 $24.09 $24.09 $24.09 $24.09 $24.09 163
2024-01-04 $24.06 $24.09 $24.06 $24.09 $24.09 1,286
2024-01-03 $24.05 $24.16 $24.05 $24.11 $24.11 411
2024-01-02 $24.07 $24.12 $24.07 $24.09 $24.09 7,150
2023-12-29 $24.07 $24.13 $24.07 $24.13 $24.13 6,595
2023-12-28 $24.12 $24.12 $24.11 $24.11 $24.11 402
2023-12-27 $24.16 $24.18 $24.14 $24.18 $24.18 359
2023-12-26 $24.07 $24.08 $24.06 $24.08 $24.08 5,574
2023-12-22 $24.03 $24.07 $24.03 $24.06 $24.06 43,212
2023-12-21 $24.14 $24.14 $24.06 $24.06 $24.06 6,668
2023-12-20 $24.04 $24.07 $24.02 $24.07 $24.07 2,841
2023-12-19 $23.97 $23.99 $23.97 $23.98 $23.98 999
2023-12-18 $23.96 $23.96 $23.96 $23.96 $23.96 2,393
2023-12-15 $24.00 $24.00 $23.99 $23.99 $23.99 1,379
2023-12-14 $23.98 $24.04 $23.98 $24.04 $23.96 6,987
2023-12-13 $23.70 $23.84 $23.70 $23.84 $23.76 4,541
2023-12-12 $23.83 $23.86 $23.72 $23.72 $23.64 942
2023-12-11 $23.72 $23.73 $23.66 $23.66 $23.59 2,755
2023-12-08 $23.73 $23.73 $23.70 $23.72 $23.64 10,009
2023-12-07 $23.81 $23.82 $23.77 $23.78 $23.70 10,275
2023-12-06 $23.63 $23.77 $23.63 $23.74 $23.66 561
2023-12-05 $23.64 $23.68 $23.59 $23.65 $23.57 15,271
2023-12-04 $23.55 $23.55 $23.55 $23.55 $23.47 67
2023-12-01 $23.46 $23.58 $23.46 $23.58 $23.58 1,694
2023-11-30 $23.54 $23.60 $23.52 $23.57 $23.50 5,324
2023-11-29 $23.49 $23.57 $23.46 $23.56 $23.49 2,924
2023-11-28 $23.31 $23.36 $23.24 $23.24 $23.17 1,123
2023-11-27 $23.24 $23.32 $23.24 $23.28 $23.21 2,775
2023-11-24 $23.25 $23.25 $23.20 $23.20 $23.13 1,877
2023-11-22 $23.24 $23.24 $23.24 $23.24 $23.24 273
2023-11-21 $23.18 $23.18 $23.18 $23.18 $23.18 96
2023-11-20 $23.11 $23.18 $23.10 $23.10 $23.10 618
2023-11-17 $23.01 $23.02 $22.99 $23.02 $23.02 6,895
2023-11-16 $22.90 $22.94 $22.81 $22.88 $22.88 33,828
2023-11-15 $22.81 $22.82 $22.77 $22.82 $22.82 2,313
2023-11-14 $22.87 $22.90 $22.82 $22.90 $22.90 1,163
2023-11-13 $22.65 $22.67 $22.56 $22.67 $22.67 9,498
2023-11-10 $22.55 $22.64 $22.55 $22.58 $22.58 4,915
2023-11-09 $22.68 $22.68 $22.51 $22.63 $22.63 69,561
2023-11-08 $22.59 $22.67 $22.59 $22.67 $22.67 1,126
2023-11-07 $22.41 $22.54 $22.41 $22.54 $22.54 1,704
2023-11-06 $22.34 $22.41 $22.34 $22.37 $22.37 5,171
2023-11-03 $22.43 $22.47 $22.38 $22.43 $22.43 7,981
2023-11-02 $22.27 $22.28 $22.25 $22.25 $22.25 1,266
2023-11-01 $22.01 $22.01 $21.95 $21.99 $21.99 23,790
2023-10-31 $21.94 $22.06 $21.92 $21.96 $21.88 10,807
2023-10-30 $22.02 $22.10 $21.94 $21.99 $21.91 15,629
2023-10-27 $21.99 $22.16 $21.99 $22.07 $22.07 2,379
2023-10-26 $22.08 $22.17 $22.08 $22.08 $22.08 1,658
2023-10-25 $22.02 $22.08 $21.94 $21.99 $21.99 16,992
2023-10-24 $22.12 $22.14 $22.12 $22.14 $22.14 1,594
2023-10-23 $22.05 $22.12 $22.05 $22.12 $22.12 114
2023-10-20 $22.05 $22.20 $22.04 $22.12 $22.12 2,131
2023-10-19 $22.10 $22.15 $22.02 $22.12 $22.12 9,763
2023-10-18 $22.18 $22.20 $22.11 $22.13 $22.13 7,344
2023-10-17 $22.34 $22.34 $22.23 $22.23 $22.23 3,637
2023-10-16 $22.42 $22.50 $22.40 $22.42 $22.42 6,740
2023-10-13 $22.59 $22.59 $22.52 $22.52 $22.52 74,649
2023-10-12 $22.56 $22.56 $22.51 $22.52 $22.52 1,429
2023-10-11 $22.54 $22.56 $22.54 $22.54 $22.54 2,480
2023-10-10 $22.29 $22.44 $22.29 $22.37 $22.37 2,884
2023-10-09 $22.19 $22.30 $22.16 $22.27 $22.27 3,869
2023-10-06 $22.13 $22.18 $22.13 $22.18 $22.18 3,679
2023-10-05 $22.31 $22.32 $22.29 $22.32 $22.32 3,431
2023-10-04 $22.28 $22.28 $22.21 $22.26 $22.26 2,558
2023-10-03 $22.20 $22.20 $22.14 $22.20 $22.20 2,339
2023-10-02 $22.38 $22.38 $22.33 $22.33 $22.33 630
2023-09-29 $22.49 $22.60 $22.48 $22.50 $22.43 6,605
2023-09-28 $22.54 $22.54 $22.41 $22.47 $22.40 16,180
2023-09-27 $22.56 $22.57 $22.56 $22.57 $22.50 10,062
2023-09-26 $22.62 $22.65 $22.58 $22.62 $22.55 7,851
2023-09-25 $22.68 $22.71 $22.64 $22.65 $22.58 22,614
2023-09-22 $22.89 $22.89 $22.84 $22.88 $22.81 1,532
2023-09-21 $22.92 $22.92 $22.88 $22.89 $22.82 15,697
2023-09-20 $23.09 $23.13 $23.09 $23.11 $23.04 739
2023-09-19 $23.12 $23.15 $23.08 $23.08 $23.02 10,689
2023-09-18 $23.15 $23.16 $23.15 $23.16 $23.09 586
2023-09-15 $23.10 $23.17 $23.09 $23.09 $23.02 12,732
2023-09-14 $23.11 $23.17 $23.11 $23.17 $23.10 2,922
2023-09-13 $23.17 $23.17 $23.17 $23.17 $23.10 6
2023-09-12 $23.13 $23.18 $23.08 $23.13 $23.06 2,809
2023-09-11 $23.18 $23.18 $23.17 $23.17 $23.10 188
2023-09-08 $23.15 $23.15 $23.15 $23.15 $23.08 62
2023-09-07 $23.00 $23.18 $23.00 $23.08 $23.01 17,286
2023-09-06 $23.11 $23.14 $23.11 $23.14 $23.07 430
2023-09-05 $23.17 $23.17 $23.17 $23.17 $23.10 20
2023-09-01 $23.12 $23.19 $23.12 $23.19 $23.19 123
2023-08-31 $23.27 $23.35 $23.27 $23.27 $23.19 3,055
2023-08-30 $23.26 $23.26 $23.26 $23.26 $23.18 10,387
2023-08-29 $23.25 $23.31 $23.21 $23.25 $23.25 20,588
2023-08-28 $23.24 $23.24 $23.24 $23.24 $23.24 52
2023-08-25 $23.27 $23.27 $23.16 $23.26 $23.26 1,944
2023-08-24 $23.22 $23.26 $23.07 $23.16 $23.16 5,901
2023-08-23 $23.21 $23.26 $23.16 $23.16 $23.16 3,366
2023-08-22 $23.15 $23.15 $23.15 $23.15 $23.15 1,083
2023-08-21 $23.19 $23.19 $23.19 $23.19 $23.19 104
2023-08-18 $23.19 $23.26 $23.19 $23.26 $23.26 1,113
2023-08-17 $23.29 $23.29 $23.29 $23.29 $23.29 5
2023-08-16 $23.41 $23.41 $23.41 $23.41 $23.41 53
2023-08-15 $23.45 $23.45 $23.45 $23.45 $23.45 16
2023-08-14 $23.45 $23.45 $23.35 $23.45 $23.45 3,937
2023-08-11 $23.47 $23.47 $23.47 $23.47 $23.47 77
2023-08-10 $23.55 $23.55 $23.50 $23.51 $23.51 10,249
2023-08-09 $23.45 $23.56 $23.45 $23.55 $23.55 6,214
2023-08-08 $23.45 $23.45 $23.45 $23.45 $23.45 1,750
2023-08-07 $23.37 $23.42 $23.37 $23.42 $23.42 511
2023-08-04 $23.39 $23.44 $23.35 $23.44 $23.44 25,615
2023-08-03 $23.25 $23.29 $23.25 $23.29 $23.29 411
2023-08-02 $23.59 $23.61 $23.50 $23.50 $23.50 3,475
2023-08-01 $23.61 $23.65 $23.61 $23.61 $23.61 620
2023-07-31 $23.72 $23.77 $23.72 $23.72 $23.65 480
2023-07-28 $23.73 $23.74 $23.73 $23.74 $23.67 615
2023-07-27 $23.78 $23.80 $23.78 $23.80 $23.73 1,135
2023-07-26 $23.83 $23.89 $23.83 $23.89 $23.89 7,272
2023-07-25 $23.85 $23.89 $23.84 $23.89 $23.89 14,230
2023-07-24 $24.00 $24.00 $23.90 $23.91 $23.91 1,592
2023-07-21 $23.87 $23.87 $23.87 $23.87 $23.87 1,410
2023-07-20 $23.88 $23.88 $23.84 $23.88 $23.88 1,007
2023-07-19 $23.88 $23.88 $23.88 $23.88 $23.88 83
2023-07-18 $23.84 $23.84 $23.84 $23.84 $23.84 153
2023-07-17 $23.81 $23.81 $23.78 $23.78 $23.78 826
2023-07-14 $23.70 $23.75 $23.70 $23.75 $23.75 288
2023-07-13 $23.77 $23.77 $23.74 $23.74 $23.74 126
2023-07-12 $23.68 $23.69 $23.66 $23.67 $23.67 8,447
2023-07-11 $23.60 $23.63 $23.58 $23.58 $23.58 10,595
2023-07-10 $23.55 $23.55 $23.55 $23.55 $23.55 62
2023-07-07 $23.52 $23.54 $23.50 $23.54 $23.54 2,229
2023-07-06 $23.55 $23.58 $23.55 $23.55 $23.55 6,770
2023-07-05 $23.66 $23.68 $23.64 $23.64 $23.64 16,003
2023-07-03 $23.72 $23.72 $23.69 $23.69 $23.69 756
2023-06-30 $23.75 $23.77 $23.75 $23.76 $23.76 1,596
2023-06-29 $23.79 $23.79 $23.70 $23.70 $23.70 16,350
2023-06-28 $23.80 $23.80 $23.80 $23.80 $23.80 113
2023-06-27 $23.77 $23.78 $23.74 $23.77 $23.77 12,176
2023-06-26 $23.76 $23.77 $23.75 $23.76 $23.76 1,402
2023-06-23 $23.79 $23.79 $23.74 $23.76 $23.76 4,302
2023-06-22 $23.71 $23.73 $23.69 $23.71 $23.71 13,904
2023-06-21 $23.71 $23.74 $23.69 $23.74 $23.74 4,458
2023-06-20 $23.70 $23.71 $23.70 $23.71 $23.71 8,926
2023-06-16 $23.69 $23.69 $23.69 $23.69 $23.69 1,396
2023-06-15 $23.69 $23.69 $23.69 $23.69 $23.69 1,308
2023-06-14 $23.65 $23.66 $23.60 $23.64 $23.64 6,196
2023-06-13 $23.68 $23.68 $23.61 $23.61 $23.61 18,697
2023-06-12 $23.60 $23.61 $23.60 $23.61 $23.61 385
2023-06-09 $23.61 $23.61 $23.61 $23.61 $23.61 16
2023-06-08 $23.59 $23.62 $23.59 $23.62 $23.62 15,177
2023-06-07 $23.60 $23.60 $23.56 $23.56 $23.56 273
2023-06-06 $23.61 $23.64 $23.61 $23.64 $23.64 1,248
2023-06-05 $23.51 $23.60 $23.51 $23.60 $23.60 3,100
2023-06-02 $23.56 $23.58 $23.52 $23.52 $23.52 12,706
2023-06-01 $23.61 $23.61 $23.61 $23.61 $23.61 52
2023-05-31 $23.60 $23.60 $23.59 $23.59 $23.51 362
2023-05-30 $23.45 $23.56 $23.45 $23.54 $23.47 1,005
2023-05-26 $23.40 $23.40 $23.36 $23.40 $23.32 33,756
2023-05-25 $23.33 $23.37 $23.33 $23.37 $23.29 3,808
2023-05-24 $23.42 $23.42 $23.33 $23.33 $23.25 54,925
2023-05-23 $23.43 $23.45 $23.37 $23.38 $23.30 19,623
2023-05-22 $23.42 $23.42 $23.42 $23.42 $23.34 12
2023-05-19 $23.55 $23.55 $23.47 $23.49 $23.49 8,576
2023-05-18 $23.70 $23.70 $23.60 $23.60 $23.60 4,744
2023-05-17 $23.74 $23.74 $23.74 $23.74 $23.74 122
2023-05-16 $23.81 $23.83 $23.79 $23.79 $23.79 12,236
2023-05-15 $23.85 $23.88 $23.84 $23.85 $23.85 42,995
2023-05-12 $23.89 $23.89 $23.89 $23.89 $23.89 151
2023-05-11 $23.95 $23.95 $23.88 $23.92 $23.92 3,943
2023-05-10 $23.88 $23.91 $23.86 $23.91 $23.91 27,482
2023-05-09 $23.88 $23.88 $23.86 $23.86 $23.86 1,283
2023-05-08 $23.88 $23.90 $23.87 $23.90 $23.90 8,800
2023-05-05 $23.88 $23.92 $23.88 $23.92 $23.92 1,214
2023-05-04 $23.93 $23.93 $23.92 $23.92 $23.92 102
2023-05-03 $23.86 $23.86 $23.86 $23.86 $23.86 1,174
2023-05-02 $23.77 $23.82 $23.77 $23.82 $23.82 14,305
2023-05-01 $23.79 $23.79 $23.71 $23.73 $23.73 13,073
2023-04-28 $23.84 $23.87 $23.84 $23.87 $23.81 11,495
2023-04-27 $23.83 $23.83 $23.80 $23.80 $23.74 507
2023-04-26 $23.90 $23.90 $23.83 $23.84 $23.77 10,930
2023-04-25 $23.88 $23.88 $23.88 $23.88 $23.82 1,121
2023-04-24 $23.75 $23.79 $23.75 $23.79 $23.73 1,195
2023-04-21 $23.74 $23.74 $23.68 $23.70 $23.70 10,896
2023-04-20 $23.72 $23.77 $23.72 $23.73 $23.73 2,744
2023-04-19 $23.71 $23.73 $23.70 $23.70 $23.70 9,273
2023-04-18 $23.85 $23.85 $23.80 $23.80 $23.80 15,580
2023-04-17 $24.06 $24.06 $24.01 $24.01 $24.01 1,389
2023-04-14 $24.13 $24.13 $24.06 $24.06 $24.06 331
2023-04-13 $24.15 $24.15 $24.12 $24.12 $24.12 2,556
2023-04-12 $24.14 $24.17 $24.14 $24.17 $24.17 3,067
2023-04-11 $24.08 $24.11 $24.08 $24.11 $24.11 398
2023-04-10 $24.05 $24.05 $24.02 $24.05 $24.05 1,399
2023-04-06 $24.08 $24.08 $24.07 $24.07 $24.07 373
2023-04-05 $24.03 $24.06 $24.03 $24.03 $24.03 1,841
2023-04-04 $23.89 $23.93 $23.89 $23.93 $23.93 2,476
2023-04-03 $23.85 $23.88 $23.82 $23.86 $23.86 4,526
2023-03-31 $23.91 $23.91 $23.89 $23.90 $23.90 13,395
2023-03-30 $23.84 $23.86 $23.84 $23.86 $23.86 1,422
2023-03-29 $23.77 $23.78 $23.77 $23.78 $23.78 4,963
2023-03-28 $23.77 $23.79 $23.77 $23.78 $23.78 6,227
2023-03-27 $23.74 $23.74 $23.70 $23.72 $23.72 3,797
2023-03-24 $23.81 $23.82 $23.79 $23.82 $23.82 3,300
2023-03-23 $23.74 $23.74 $23.74 $23.74 $23.74 2,105
2023-03-22 $23.63 $23.67 $23.63 $23.64 $23.64 10,502
2023-03-21 $23.63 $23.63 $23.57 $23.57 $23.57 18,628
2023-03-20 $23.77 $23.77 $23.68 $23.68 $23.68 1,062
2023-03-17 $23.75 $23.79 $23.73 $23.78 $23.78 11,696
2023-03-16 $23.71 $23.71 $23.65 $23.67 $23.67 2,419
2023-03-15 $23.79 $23.79 $23.69 $23.69 $23.69 6,514
2023-03-14 $23.53 $23.59 $23.49 $23.57 $23.57 10,161
2023-03-13 $23.65 $23.75 $23.65 $23.66 $23.66 14,504
2023-03-10 $23.53 $23.59 $23.53 $23.57 $23.57 20,937
2023-03-09 $23.35 $23.40 $23.35 $23.40 $23.40 3,791
2023-03-08 $23.32 $23.32 $23.29 $23.30 $23.30 5,618
2023-03-07 $23.33 $23.38 $23.30 $23.33 $23.33 34,548
2023-03-06 $23.30 $23.30 $23.30 $23.30 $23.30 299
2023-03-03 $23.31 $23.31 $23.26 $23.29 $23.29 31,710
2023-03-02 $23.20 $23.25 $23.20 $23.25 $23.25 4,550
2023-03-01 $23.32 $23.32 $23.25 $23.26 $23.26 10,048
2023-02-28 $23.41 $23.41 $23.38 $23.39 $23.33 1,350
2023-02-27 $23.37 $23.39 $23.37 $23.39 $23.33 443
2023-02-24 $23.32 $23.32 $23.27 $23.31 $23.25 1,951
2023-02-23 $23.36 $23.39 $23.36 $23.39 $23.33 7,773
2023-02-22 $23.34 $23.36 $23.34 $23.35 $23.29 14,470
2023-02-21 $23.42 $23.42 $23.33 $23.34 $23.28 13,973
2023-02-17 $23.48 $23.50 $23.47 $23.50 $23.50 6,247
2023-02-16 $23.67 $23.67 $23.58 $23.60 $23.60 10,542
2023-02-15 $23.80 $23.80 $23.75 $23.75 $23.75 2,737
2023-02-14 $23.91 $23.92 $23.88 $23.90 $23.90 41,918
2023-02-13 $23.99 $23.99 $23.95 $23.95 $23.95 9,505
2023-02-10 $23.97 $23.99 $23.92 $23.93 $23.93 9,641
2023-02-09 $24.00 $24.05 $23.95 $23.95 $23.95 31,568
2023-02-08 $24.00 $24.02 $24.00 $24.02 $24.02 17,249
2023-02-07 $24.07 $24.07 $24.00 $24.03 $24.03 114,938
2023-02-06 $24.09 $24.13 $24.08 $24.08 $24.08 15,958
2023-02-03 $24.15 $24.16 $24.14 $24.14 $24.14 549
2023-02-02 $24.26 $24.30 $24.25 $24.25 $24.25 23,177
2023-02-01 $24.14 $24.22 $24.13 $24.22 $24.22 12,721
2023-01-31 $24.20 $24.20 $24.13 $24.18 $24.12 5,946
2023-01-30 $24.15 $24.18 $24.15 $24.16 $24.09 7,589
2023-01-27 $24.16 $24.16 $24.16 $24.16 $24.09 342
2023-01-26 $24.16 $24.18 $24.16 $24.18 $24.11 3,554
2023-01-25 $24.15 $24.19 $24.14 $24.16 $24.10 7,172
2023-01-24 $24.14 $24.17 $24.12 $24.17 $24.11 5,149
2023-01-23 $24.16 $24.17 $24.14 $24.14 $24.07 490
2023-01-20 $24.18 $24.20 $24.15 $24.15 $24.15 14,605
2023-01-19 $24.22 $24.22 $24.22 $24.22 $24.22 131
2023-01-18 $24.17 $24.17 $24.13 $24.13 $24.13 252
2023-01-17 $24.02 $24.02 $24.02 $24.02 $24.02 97
2023-01-13 $23.98 $23.98 $23.98 $23.98 $23.98 200
2023-01-12 $24.00 $24.01 $23.96 $23.96 $23.96 473
2023-01-11 $23.75 $23.87 $23.71 $23.87 $23.87 19,723
2023-01-10 $23.72 $23.73 $23.68 $23.72 $23.72 854
2023-01-09 $23.68 $23.72 $23.68 $23.70 $23.70 417
2023-01-06 $23.46 $23.58 $23.46 $23.58 $23.58 6,480
2023-01-05 $23.45 $23.45 $23.40 $23.44 $23.44 2,129
2023-01-04 $23.48 $23.48 $23.42 $23.42 $23.42 874
2023-01-03 $23.33 $23.39 $23.25 $23.30 $23.30 2,941
2022-12-30 $23.23 $23.28 $23.22 $23.22 $23.22 1,817
2022-12-29 $23.26 $23.29 $23.26 $23.27 $23.27 3,312
2022-12-28 $23.31 $23.31 $23.25 $23.25 $23.25 2,608
2022-12-27 $23.23 $23.36 $23.21 $23.21 $23.21 6,147
2022-12-23 $23.41 $23.41 $23.31 $23.34 $23.34 2,473
2022-12-22 $23.42 $23.44 $23.30 $23.37 $23.37 14,906
2022-12-21 $23.40 $23.44 $23.33 $23.38 $23.38 19,049
2022-12-20 $23.49 $23.52 $23.40 $23.45 $23.45 1,315
2022-12-19 $23.53 $23.54 $23.48 $23.54 $23.54 5,036
2022-12-16 $23.57 $23.62 $23.55 $23.58 $23.58 963
2022-12-15 $23.74 $23.75 $23.62 $23.69 $23.64 7,140
2022-12-14 $23.68 $23.72 $23.60 $23.67 $23.62 12,214
2022-12-13 $23.74 $23.80 $23.68 $23.68 $23.63 2,394
2022-12-12 $23.65 $23.65 $23.57 $23.60 $23.55 12,951
2022-12-09 $23.56 $23.62 $23.56 $23.60 $23.60 17,646
2022-12-08 $23.52 $23.66 $23.52 $23.60 $23.60 12,329
2022-12-07 $23.60 $23.63 $23.59 $23.59 $23.59 20,573
2022-12-06 $23.59 $23.61 $23.51 $23.55 $23.55 148,545
2022-12-05 $23.52 $23.56 $23.51 $23.55 $23.55 15,454
2022-12-02 $23.52 $23.55 $23.45 $23.55 $23.55 5,757
2022-12-01 $23.38 $23.50 $23.38 $23.50 $23.50 22,169
2022-11-30 $23.35 $23.41 $23.34 $23.41 $23.35 3,100
2022-11-29 $23.31 $23.37 $23.31 $23.36 $23.30 4,691
2022-11-28 $23.21 $23.27 $23.21 $23.26 $23.20 7,908
2022-11-25 $23.23 $23.23 $23.23 $23.23 $23.17 1,645
2022-11-23 $23.23 $23.23 $23.20 $23.23 $23.17 5,092
2022-11-22 $23.13 $23.16 $23.06 $23.13 $23.07 8,328
2022-11-21 $23.08 $23.09 $23.05 $23.05 $22.99 1,953
2022-11-18 $23.09 $23.10 $23.00 $23.00 $22.94 11,109
2022-11-17 $22.97 $23.07 $22.97 $23.06 $23.00 961
2022-11-16 $22.88 $22.97 $22.88 $22.97 $22.91 1,554
2022-11-15 $22.75 $22.79 $22.75 $22.76 $22.70 1,292
2022-11-14 $22.70 $22.70 $22.62 $22.66 $22.60 9,057
2022-11-11 $22.62 $22.70 $22.62 $22.66 $22.60 6,858
2022-11-10 $22.47 $22.65 $22.47 $22.65 $22.59 32,904
2022-11-09 $22.25 $22.26 $22.22 $22.25 $22.19 5,036
2022-11-08 $22.18 $22.25 $22.17 $22.22 $22.16 38,628
2022-11-07 $22.16 $22.16 $22.12 $22.14 $22.08 6,573
2022-11-04 $22.08 $22.13 $22.08 $22.13 $22.07 308
2022-11-03 $22.09 $22.17 $22.09 $22.13 $22.07 5,053
2022-11-02 $22.16 $22.25 $22.13 $22.25 $22.19 4,883
2022-11-01 $22.18 $22.18 $22.10 $22.12 $22.06 9,656
2022-10-31 $22.10 $22.11 $22.06 $22.11 $22.00 13,190
2022-10-28 $22.05 $22.07 $22.05 $22.07 $21.96 551
2022-10-27 $22.08 $22.13 $22.06 $22.08 $21.97 4,491
2022-10-26 $22.09 $22.11 $22.01 $22.04 $21.92 9,961
2022-10-25 $22.14 $22.14 $22.04 $22.05 $21.94 21,708
2022-10-24 $22.16 $22.16 $22.06 $22.06 $21.94 3,629
2022-10-21 $22.31 $22.31 $22.13 $22.17 $22.17 18,924
2022-10-20 $22.48 $22.48 $22.40 $22.40 $22.40 10,004
2022-10-19 $22.53 $22.54 $22.48 $22.50 $22.50 8,232
2022-10-18 $22.61 $22.61 $22.54 $22.57 $22.57 11,325
2022-10-17 $22.62 $22.62 $22.53 $22.53 $22.53 1,751
2022-10-14 $22.55 $22.55 $22.49 $22.52 $22.52 1,280
2022-10-13 $22.50 $22.57 $22.45 $22.54 $22.54 7,071
2022-10-12 $22.71 $22.72 $22.65 $22.65 $22.65 5,156
2022-10-11 $22.63 $22.65 $22.58 $22.65 $22.65 10,881
2022-10-10 $22.55 $22.56 $22.50 $22.56 $22.56 1,652
2022-10-07 $22.66 $22.66 $22.62 $22.62 $22.62 3,287
2022-10-06 $22.64 $22.65 $22.64 $22.65 $22.65 356
2022-10-05 $22.62 $22.63 $22.59 $22.59 $22.59 1,392
2022-10-04 $22.63 $22.65 $22.61 $22.63 $22.63 4,205
2022-10-03 $22.40 $22.44 $22.37 $22.44 $22.44 19,087
2022-09-30 $22.36 $22.36 $22.35 $22.36 $22.36 12,147
2022-09-29 $22.42 $22.42 $22.37 $22.40 $22.40 1,119
2022-09-28 $22.46 $22.46 $22.35 $22.41 $22.41 27,635
2022-09-27 $22.45 $22.45 $22.39 $22.42 $22.42 12,544
2022-09-26 $22.65 $22.65 $22.54 $22.55 $22.55 32,195
2022-09-23 $22.75 $22.75 $22.68 $22.69 $22.69 2,835
2022-09-22 $22.79 $22.79 $22.73 $22.75 $22.75 9,030
2022-09-21 $22.89 $22.90 $22.77 $22.88 $22.88 8,770
2022-09-20 $22.92 $22.93 $22.86 $22.86 $22.86 8,743
2022-09-19 $23.02 $23.02 $22.98 $23.00 $23.00 1,362
2022-09-16 $23.00 $23.05 $23.00 $23.02 $23.02 1,904
2022-09-15 $23.05 $23.07 $23.04 $23.05 $23.05 2,554
2022-09-14 $23.14 $23.14 $23.05 $23.08 $23.08 5,884
2022-09-13 $23.18 $23.18 $23.13 $23.13 $23.13 1,155
2022-09-12 $23.30 $23.30 $23.22 $23.25 $23.25 8,708
2022-09-09 $23.19 $23.27 $23.18 $23.23 $23.23 11,371
2022-09-08 $23.24 $23.24 $23.19 $23.19 $23.19 6,335
2022-09-07 $23.26 $23.26 $23.22 $23.24 $23.24 29,450
2022-09-06 $23.35 $23.35 $23.24 $23.25 $23.25 5,431
2022-09-02 $23.37 $23.40 $23.37 $23.40 $23.40 22,551
2022-09-01 $23.39 $23.39 $23.31 $23.32 $23.32 3,251
2022-08-31 $23.53 $23.56 $23.50 $23.55 $23.49 4,700
2022-08-30 $23.68 $23.68 $23.55 $23.55 $23.49 15,175
2022-08-29 $23.74 $23.74 $23.64 $23.64 $23.57 2,874
2022-08-26 $23.79 $23.79 $23.73 $23.73 $23.73 1,583
2022-08-25 $23.85 $23.87 $23.72 $23.72 $23.72 4,586
2022-08-24 $23.89 $23.89 $23.79 $23.79 $23.79 6,696
2022-08-23 $23.90 $23.93 $23.85 $23.88 $23.88 4,120
2022-08-22 $23.97 $23.97 $23.91 $23.94 $23.94 29,391
2022-08-19 $23.97 $23.97 $23.91 $23.94 $23.94 5,062
2022-08-18 $24.10 $24.10 $24.05 $24.06 $24.06 12,991
2022-08-17 $24.21 $24.21 $24.07 $24.09 $24.09 9,677
2022-08-16 $24.23 $24.24 $24.17 $24.24 $24.24 11,110
2022-08-15 $24.32 $24.32 $24.28 $24.28 $24.28 35,433
2022-08-12 $24.32 $24.32 $24.27 $24.27 $24.27 1,325
2022-08-11 $24.34 $24.34 $24.22 $24.26 $24.26 19,814
2022-08-10 $24.34 $24.35 $24.31 $24.31 $24.31 12,189
2022-08-09 $24.27 $24.31 $24.27 $24.28 $24.28 3,000
2022-08-08 $24.31 $24.31 $24.24 $24.28 $24.28 2,954
2022-08-05 $24.31 $24.31 $24.24 $24.26 $24.26 12,273
2022-08-04 $24.39 $24.39 $24.34 $24.38 $24.38 6,829
2022-08-03 $24.34 $24.35 $24.30 $24.35 $24.35 1,987
2022-08-02 $24.41 $24.41 $24.31 $24.31 $24.31 14,100
2022-08-01 $24.35 $24.37 $24.35 $24.37 $24.37 200
2022-07-29 $24.32 $24.37 $24.32 $24.36 $24.30 794
2022-07-28 $24.22 $24.30 $24.22 $24.29 $24.23 1,555
2022-07-27 $24.21 $24.22 $24.18 $24.19 $24.13 4,820
2022-07-26 $24.13 $24.13 $24.10 $24.10 $24.04 5,817
2022-07-25 $24.06 $24.08 $24.04 $24.04 $23.99 2,317
2022-07-22 $24.07 $24.14 $24.06 $24.12 $24.07 22,714
2022-07-21 $23.99 $23.99 $23.93 $23.95 $23.89 33,366
2022-07-20 $24.01 $24.01 $23.92 $23.98 $23.93 33,358
2022-07-19 $23.96 $23.97 $23.91 $23.95 $23.90 18,068
2022-07-18 $24.02 $24.02 $23.96 $23.98 $23.93 188,138
2022-07-15 $24.02 $24.03 $23.99 $24.03 $23.97 2,129
2022-07-14 $23.90 $24.01 $23.90 $24.01 $23.95 2,371
2022-07-13 $23.91 $23.99 $23.89 $23.99 $23.93 7,567
2022-07-12 $24.03 $24.05 $24.00 $24.00 $23.94 8,410
2022-07-11 $23.98 $24.02 $23.97 $23.97 $23.91 1,117
2022-07-08 $23.92 $23.92 $23.88 $23.91 $23.86 53,833
2022-07-07 $23.94 $23.94 $23.87 $23.94 $23.88 38,559
2022-07-06 $23.94 $23.94 $23.84 $23.87 $23.82 18,818
2022-07-05 $23.84 $23.84 $23.84 $23.84 $23.79 82
2022-07-01 $23.67 $23.78 $23.66 $23.70 $23.65 43,835
2022-06-30 $23.64 $23.64 $23.59 $23.61 $23.50 1,902
2022-06-29 $23.47 $23.49 $23.40 $23.49 $23.38 17,416
2022-06-28 $23.42 $23.45 $23.38 $23.41 $23.30 3,285
2022-06-27 $23.45 $23.46 $23.42 $23.46 $23.35 3,738
2022-06-24 $23.48 $23.52 $23.42 $23.51 $23.40 10,294
2022-06-23 $23.49 $23.50 $23.47 $23.49 $23.38 3,555
2022-06-22 $23.41 $23.41 $23.39 $23.39 $23.28 767
2022-06-21 $23.31 $23.31 $23.22 $23.28 $23.18 6,489
2022-06-17 $23.26 $23.32 $23.26 $23.28 $23.18 27,538
2022-06-16 $23.23 $23.23 $23.14 $23.20 $23.10 30,167
2022-06-15 $23.30 $23.36 $22.95 $23.26 $23.16 25,145
2022-06-14 $23.33 $23.33 $23.25 $23.28 $23.17 200,775
2022-06-13 $23.63 $23.63 $23.25 $23.30 $23.19 13,451
2022-06-10 $23.90 $23.90 $23.84 $23.88 $23.77 14,858
2022-06-09 $24.00 $24.05 $24.00 $24.00 $23.89 10,319
2022-06-08 $24.12 $24.14 $24.07 $24.10 $23.99 19,853
2022-06-07 $24.19 $24.20 $24.17 $24.17 $24.06 2,157
2022-06-06 $24.24 $24.24 $24.15 $24.15 $24.04 3,219
2022-06-03 $24.24 $24.28 $24.21 $24.25 $24.14 11,001
2022-06-02 $24.29 $24.30 $24.23 $24.26 $24.15 4,849
2022-06-01 $24.19 $24.24 $24.18 $24.24 $24.13 3,096
2022-05-31 $24.26 $24.32 $24.19 $24.24 $24.08 120,844
2022-05-27 $24.26 $24.29 $24.23 $24.23 $24.07 1,697
2022-05-26 $24.09 $24.13 $24.06 $24.10 $23.94 26,348
2022-05-25 $23.95 $23.96 $23.92 $23.96 $23.81 44,012
2022-05-24 $23.75 $23.77 $23.71 $23.76 $23.61 6,093
2022-05-23 $23.45 $23.57 $23.45 $23.54 $23.39 23,887
2022-05-20 $23.42 $23.50 $23.33 $23.45 $23.30 86,643
2022-05-19 $23.40 $23.44 $23.36 $23.40 $23.25 25,070
2022-05-18 $23.34 $23.41 $23.32 $23.34 $23.18 12,091
2022-05-17 $23.47 $23.47 $23.35 $23.35 $23.20 59,787
2022-05-16 $23.48 $23.48 $23.42 $23.44 $23.29 22,300
2022-05-13 $23.49 $23.50 $23.40 $23.44 $23.29 3,398
2022-05-12 $23.55 $23.55 $23.50 $23.54 $23.38 11,274
2022-05-11 $23.56 $23.56 $23.53 $23.55 $23.40 7,539
2022-05-10 $23.63 $23.63 $23.53 $23.57 $23.42 17,528
2022-05-09 $23.67 $23.67 $23.63 $23.63 $23.48 4,486
2022-05-06 $23.75 $23.75 $23.67 $23.68 $23.52 150,836
2022-05-05 $23.78 $23.78 $23.68 $23.77 $23.62 22,069
2022-05-04 $23.84 $23.85 $23.79 $23.84 $23.69 15,244
2022-05-03 $23.88 $23.92 $23.82 $23.87 $23.72 7,111
2022-05-02 $23.93 $23.93 $23.86 $23.88 $23.73 18,991
2022-04-29 $24.02 $24.04 $24.00 $24.02 $23.82 682
2022-04-28 $24.07 $24.07 $23.98 $24.01 $23.81 12,091
2022-04-27 $24.06 $24.09 $24.02 $24.06 $23.86 22,815
2022-04-26 $24.08 $24.08 $24.08 $24.08 $23.88 1,252
2022-04-25 $24.09 $24.15 $24.05 $24.09 $23.89 3,401
2022-04-22 $24.11 $24.12 $24.07 $24.08 $23.88 14,586
2022-04-21 $24.17 $24.17 $24.06 $24.09 $23.89 19,716
2022-04-20 $24.15 $24.17 $24.13 $24.17 $23.97 44,961
2022-04-19 $24.27 $24.27 $24.16 $24.16 $23.96 2,673
2022-04-18 $24.38 $24.38 $24.30 $24.34 $24.13 13,112
2022-04-14 $24.51 $24.51 $24.38 $24.38 $24.18 7,312
2022-04-13 $24.50 $24.51 $24.48 $24.49 $24.28 9,516
2022-04-12 $24.51 $24.57 $24.48 $24.48 $24.28 40,474
2022-04-11 $24.61 $24.61 $24.52 $24.52 $24.31 1,981
2022-04-08 $24.64 $24.64 $24.59 $24.61 $24.40 9,853
2022-04-07 $24.74 $24.74 $24.66 $24.66 $24.46 1,342
2022-04-06 $24.82 $24.82 $24.69 $24.74 $24.53 6,268
2022-04-05 $24.88 $24.89 $24.83 $24.87 $24.66 7,764
2022-04-04 $24.94 $24.99 $24.94 $24.98 $24.77 33,040
2022-04-01 $24.92 $24.95 $24.92 $24.95 $24.74 2,079
2022-03-31 $25.01 $25.01 $25.00 $25.00 $24.74 321
2022-03-30 $24.96 $24.96 $24.93 $24.95 $24.69 14,142
2022-03-29 $24.94 $24.94 $24.89 $24.91 $24.64 7,476
2022-03-28 $24.94 $24.97 $24.89 $24.93 $24.67 44,802
2022-03-25 $25.02 $25.02 $24.92 $24.93 $24.67 29,717
2022-03-24 $25.06 $25.06 $25.06 $25.06 $24.80 12
2022-03-23 $25.19 $25.19 $25.15 $25.17 $24.91 10,070
2022-03-22 $25.25 $25.25 $25.20 $25.21 $24.94 18,173
2022-03-21 $25.31 $25.34 $25.28 $25.29 $25.03 8,275
2022-03-18 $25.40 $25.42 $25.40 $25.42 $25.15 2,161
2022-03-17 $25.35 $25.40 $25.35 $25.38 $25.11 16,412
2022-03-16 $25.32 $25.37 $25.23 $25.33 $25.06 37,734
2022-03-15 $25.31 $25.34 $25.31 $25.32 $25.05 18,802
2022-03-14 $25.46 $25.46 $25.36 $25.36 $25.09 16,764
2022-03-11 $25.61 $25.61 $25.56 $25.56 $25.29 11,327
2022-03-10 $25.71 $25.71 $25.64 $25.64 $25.37 1,013
2022-03-09 $25.72 $25.73 $25.70 $25.70 $25.43 4,687
2022-03-08 $25.77 $25.77 $25.74 $25.76 $25.49 7,828
2022-03-07 $25.88 $25.91 $25.87 $25.87 $25.59 1,304
2022-03-04 $25.90 $25.91 $25.89 $25.91 $25.64 7,946
2022-03-03 $25.99 $25.99 $25.95 $25.95 $25.68 417,043
2022-03-02 $26.01 $26.01 $26.01 $26.01 $25.74 54
2022-03-01 $26.01 $26.08 $26.01 $26.08 $25.81 1,409
2022-02-28 $26.00 $26.04 $26.00 $26.02 $25.71 2,321
2022-02-25 $26.02 $26.02 $25.97 $25.97 $25.66 4,150
2022-02-24 $26.02 $26.05 $26.02 $26.03 $25.72 1,306
2022-02-23 $26.01 $26.01 $25.95 $25.95 $25.65 1,414
2022-02-22 $25.95 $25.98 $25.92 $25.96 $25.65 5,830
2022-02-18 $25.96 $25.97 $25.95 $25.96 $25.65 850
2022-02-17 $25.84 $25.94 $25.84 $25.94 $25.63 1,763
2022-02-16 $25.84 $25.84 $25.84 $25.84 $25.53 11
2022-02-15 $25.91 $25.91 $25.87 $25.87 $25.57 2,491
2022-02-14 $25.97 $25.99 $25.93 $25.95 $25.64 3,945
2022-02-11 $26.06 $26.06 $25.99 $26.02 $25.71 24,387
2022-02-10 $26.16 $26.16 $26.06 $26.07 $25.76 14,165
2022-02-09 $26.22 $26.23 $26.22 $26.22 $25.91 1,368
2022-02-08 $26.24 $26.25 $26.24 $26.25 $25.94 272
2022-02-07 $26.31 $26.31 $26.31 $26.31 $26.00 89
2022-02-04 $26.33 $26.33 $26.27 $26.30 $25.99 1,098
2022-02-03 $26.31 $26.36 $26.31 $26.34 $26.03 2,347
2022-02-02 $26.33 $26.36 $26.32 $26.34 $26.02 4,530
2022-02-01 $26.25 $26.27 $26.24 $26.27 $25.96 706
2022-01-31 $26.28 $26.28 $26.26 $26.28 $25.89 2,915
2022-01-28 $26.35 $26.37 $26.31 $26.35 $25.95 85,439
2022-01-27 $26.45 $26.45 $26.42 $26.44 $26.04 6,309
2022-01-26 $26.58 $26.59 $26.48 $26.48 $26.09 19,387
2022-01-25 $26.61 $26.61 $26.61 $26.61 $26.21 9
2022-01-24 $26.70 $26.71 $26.67 $26.67 $26.27 2,189
2022-01-21 $26.74 $26.74 $26.71 $26.71 $26.31 1,854
2022-01-20 $26.73 $26.78 $26.73 $26.78 $26.38 4,405
2022-01-19 $26.77 $26.80 $26.77 $26.80 $26.40 2,788
2022-01-18 $26.87 $26.87 $26.79 $26.80 $26.40 13,433
2022-01-14 $26.87 $26.88 $26.87 $26.88 $26.48 841
2022-01-13 $26.89 $26.91 $26.88 $26.91 $26.50 6,904
2022-01-12 $26.91 $26.91 $26.88 $26.90 $26.49 1,328
2022-01-11 $26.91 $26.91 $26.91 $26.91 $26.51 123
2022-01-10 $27.00 $27.00 $26.90 $26.94 $26.54 4,135
2022-01-07 $27.01 $27.01 $27.01 $27.01 $26.60 103
2022-01-06 $27.05 $27.06 $27.05 $27.06 $26.65 290
2022-01-05 $27.09 $27.09 $27.09 $27.09 $26.68 555
2022-01-04 $27.11 $27.12 $27.11 $27.12 $26.71 545
2022-01-03 $27.11 $27.11 $27.11 $27.11 $26.70 689
2021-12-31 $27.16 $27.16 $27.16 $27.16 $26.75 28
2021-12-30 $27.15 $27.17 $27.15 $27.17 $26.76 145
2021-12-29 $27.16 $27.19 $27.15 $27.15 $26.74 11,447
2021-12-28 $27.17 $27.17 $27.16 $27.16 $26.75 182
2021-12-27 $27.17 $27.19 $27.15 $27.16 $26.75 863
2021-12-23 $27.18 $27.18 $27.16 $27.16 $26.75 2,049
2021-12-22 $27.17 $27.19 $27.17 $27.17 $26.76 3,107
2021-12-21 $27.18 $27.18 $27.13 $27.13 $26.72 6,469
2021-12-20 $27.15 $27.16 $27.15 $27.16 $26.75 1,657
2021-12-17 $27.17 $27.17 $27.16 $27.16 $26.75 1,007
2021-12-16 $27.17 $27.17 $27.17 $27.17 $26.76 285
2021-12-15 $27.13 $27.14 $27.13 $27.13 $26.72 12,046
2021-12-14 $27.12 $27.18 $27.12 $27.16 $26.75 7,014
2021-12-13 $27.16 $27.16 $27.14 $27.15 $26.74 7,372
2021-12-10 $27.12 $27.13 $27.12 $27.12 $26.71 23,876
2021-12-09 $27.11 $27.11 $27.11 $27.11 $26.70 10
2021-12-08 $27.12 $27.12 $27.10 $27.10 $26.69 481
2021-12-07 $27.12 $27.12 $27.12 $27.12 $26.71 42
2021-12-06 $27.12 $27.12 $27.12 $27.12 $26.71 49
2021-12-03 $27.10 $27.14 $27.10 $27.13 $26.72 16,050
2021-12-02 $27.15 $27.15 $27.13 $27.13 $26.72 1,076
2021-12-01 $27.07 $27.15 $27.06 $27.15 $26.74 9,512
2021-11-30 $27.17 $27.17 $27.10 $27.14 $26.69 10,144
2021-11-29 $27.06 $27.09 $27.06 $27.09 $26.64 1,367
2021-11-26 $27.11 $27.11 $27.06 $27.10 $26.65 3,186
2021-11-24 $27.03 $27.04 $27.03 $27.04 $26.59 378
2021-11-23 $27.03 $27.03 $27.01 $27.03 $26.58 1,303
2021-11-22 $27.06 $27.06 $27.06 $27.06 $26.61 6,487
2021-11-19 $27.05 $27.05 $27.05 $27.05 $26.60 14
2021-11-18 $27.03 $27.05 $27.01 $27.05 $26.60 3,854
2021-11-17 $27.00 $27.02 $27.00 $27.01 $26.56 1,034
2021-11-16 $27.04 $27.04 $27.00 $27.02 $26.57 1,872
2021-11-15 $27.04 $27.04 $27.04 $27.04 $26.59 738
2021-11-12 $27.05 $27.07 $27.05 $27.07 $26.62 517
2021-11-11 $27.05 $27.05 $27.05 $27.05 $26.60 2,536
2021-11-10 $27.10 $27.10 $27.04 $27.06 $26.61 8,891
2021-11-09 $27.08 $27.08 $27.06 $27.07 $26.62 9,768
2021-11-08 $27.00 $27.01 $27.00 $27.01 $26.56 288
2021-11-05 $27.00 $27.03 $26.99 $27.02 $26.57 2,588
2021-11-04 $26.96 $26.97 $26.96 $26.96 $26.51 1,061
2021-11-03 $26.90 $26.92 $26.90 $26.92 $26.47 110
2021-11-02 $26.87 $26.89 $26.87 $26.89 $26.44 1,576
2021-11-01 $26.86 $26.88 $26.86 $26.88 $26.44 727
2021-10-29 $26.86 $26.89 $26.85 $26.88 $26.44 3,273
2021-10-28 $26.93 $26.93 $26.93 $26.93 $26.45 1
2021-10-27 $26.90 $26.91 $26.89 $26.90 $26.41 3,056
2021-10-26 $26.84 $26.86 $26.83 $26.85 $26.36 3,317
2021-10-25 $26.88 $26.88 $26.86 $26.86 $26.38 1,577
2021-10-22 $26.89 $26.89 $26.87 $26.87 $26.39 604
2021-10-21 $26.92 $26.92 $26.86 $26.86 $26.38 2,391
2021-10-20 $26.95 $26.96 $26.94 $26.94 $26.46 4,946
2021-10-19 $26.96 $26.97 $26.94 $26.94 $26.46 3,714
2021-10-18 $26.97 $26.97 $26.97 $26.97 $26.48 103
2021-10-15 $26.98 $27.00 $26.98 $26.98 $26.50 2,684
2021-10-14 $26.98 $26.98 $26.98 $26.98 $26.49 187
2021-10-13 $26.97 $26.97 $26.96 $26.96 $26.48 305
2021-10-12 $26.97 $26.97 $26.97 $26.97 $26.48 51
2021-10-11 $26.90 $26.93 $26.89 $26.89 $26.41 1,983
2021-10-08 $26.95 $26.95 $26.95 $26.95 $26.47 13
2021-10-07 $26.99 $26.99 $26.99 $26.99 $26.50 30
2021-10-06 $27.00 $27.00 $27.00 $27.00 $26.52 144
2021-10-05 $27.01 $27.01 $27.00 $27.00 $26.52 198
2021-10-04 $27.00 $27.01 $26.99 $27.01 $26.52 3,722
2021-10-01 $27.03 $27.03 $27.03 $27.03 $26.54 1,068
2021-09-30 $27.04 $27.04 $27.01 $27.03 $26.54 103,727
2021-09-29 $27.08 $27.08 $27.06 $27.08 $26.55 671
2021-09-28 $27.11 $27.12 $27.10 $27.10 $26.57 3,423
2021-09-27 $27.21 $27.22 $27.21 $27.21 $26.68 3,789
2021-09-24 $27.25 $27.25 $27.24 $27.25 $26.72 639
2021-09-23 $27.29 $27.32 $27.26 $27.27 $26.74 1,055
2021-09-22 $27.34 $27.34 $27.34 $27.34 $26.80 123
2021-09-21 $27.33 $27.33 $27.33 $27.33 $26.79 4
2021-09-20 $27.35 $27.35 $27.33 $27.33 $26.80 2,766
2021-09-17 $27.31 $27.31 $27.31 $27.31 $26.77 51
2021-09-16 $27.31 $27.31 $27.31 $27.31 $26.78 79
2021-09-15 $27.32 $27.32 $27.32 $27.32 $26.79 201
2021-09-14 $27.32 $27.32 $27.32 $27.32 $26.78 1
2021-09-13 $27.27 $27.31 $27.27 $27.31 $26.77 1,245
2021-09-10 $27.27 $27.29 $27.26 $27.29 $26.75 7,151
2021-09-09 $27.31 $27.31 $27.31 $27.31 $26.77 4
2021-09-08 $27.31 $27.31 $27.31 $27.31 $26.77 29
2021-09-07 $27.26 $27.28 $27.22 $27.25 $26.72 7,925
2021-09-03 $27.29 $27.31 $27.28 $27.31 $26.77 14,255
2021-09-02 $27.32 $27.32 $27.32 $27.32 $26.79 27
2021-09-01 $27.32 $27.33 $27.31 $27.33 $26.80 1,142
2021-08-31 $27.34 $27.34 $27.34 $27.34 $26.81 57
2021-08-30 $27.40 $27.40 $27.38 $27.38 $26.81 3,921
2021-08-27 $27.40 $27.40 $27.40 $27.40 $26.83 916
2021-08-26 $27.38 $27.38 $27.37 $27.37 $26.80 203
2021-08-25 $27.36 $27.39 $27.36 $27.39 $26.82 968
2021-08-24 $27.41 $27.41 $27.41 $27.41 $26.84 29
2021-08-23 $27.41 $27.41 $27.41 $27.41 $26.84 145
2021-08-20 $27.41 $27.41 $27.41 $27.41 $26.84 6
2021-08-19 $27.41 $27.41 $27.41 $27.41 $26.84 2
2021-08-18 $27.40 $27.40 $27.40 $27.40 $26.83 188
2021-08-17 $27.38 $27.41 $27.37 $27.41 $26.84 19,207
2021-08-16 $27.42 $27.42 $27.42 $27.42 $26.85 149
2021-08-13 $27.40 $27.41 $27.40 $27.41 $26.84 582
2021-08-12 $27.40 $27.40 $27.40 $27.40 $26.83 2,982
2021-08-11 $27.38 $27.46 $27.38 $27.41 $26.84 518
2021-08-10 $27.45 $27.45 $27.45 $27.45 $26.88 163
2021-08-09 $27.46 $27.46 $27.46 $27.46 $26.89 2
2021-08-06 $27.46 $27.47 $27.42 $27.46 $26.89 807
2021-08-05 $27.52 $27.54 $27.52 $27.52 $26.95 392
2021-08-04 $27.51 $27.52 $27.51 $27.52 $26.95 5,452
2021-08-03 $27.54 $27.56 $27.54 $27.54 $26.97 1,234
2021-08-02 $27.52 $27.52 $27.52 $27.52 $26.95 73
2021-07-30 $27.50 $27.50 $27.50 $27.50 $26.92 41
2021-07-29 $27.54 $27.54 $27.54 $27.54 $26.93 103
2021-07-28 $27.55 $27.57 $27.55 $27.57 $26.95 313
2021-07-27 $27.61 $27.61 $27.54 $27.57 $26.96 352
2021-07-26 $27.56 $27.56 $27.56 $27.56 $26.95 167
2021-07-23 $27.49 $27.56 $27.49 $27.56 $26.94 591
2021-07-22 $27.58 $27.58 $27.58 $27.58 $26.97 165
2021-07-21 $27.55 $27.55 $27.55 $27.55 $26.93 163
2021-07-20 $27.59 $27.59 $27.58 $27.59 $26.98 2,469
2021-07-19 $27.59 $27.59 $27.59 $27.59 $26.97 6
2021-07-16 $27.54 $27.57 $27.54 $27.54 $26.92 2,107
2021-07-15 $27.53 $27.56 $27.53 $27.53 $26.91 2,616
2021-07-14 $27.49 $27.50 $27.48 $27.50 $26.89 4,130
2021-07-13 $27.53 $27.55 $27.48 $27.52 $26.91 4,345
2021-07-12 $27.58 $27.58 $27.51 $27.51 $26.90 1,197
2021-07-09 $27.47 $27.48 $27.46 $27.46 $26.85 3,080
2021-07-08 $27.53 $27.53 $27.53 $27.53 $26.92 98
2021-07-07 $27.45 $27.47 $27.38 $27.44 $26.83 3,672
2021-07-06 $27.34 $27.39 $27.33 $27.35 $26.74 20,913
2021-07-02 $27.30 $27.30 $27.30 $27.30 $26.69 119
2021-07-01 $27.28 $27.29 $27.27 $27.28 $26.67 1,453
2021-06-30 $27.28 $27.28 $27.25 $27.26 $26.65 6,866
2021-06-29 $27.24 $27.31 $27.24 $27.25 $26.60 17,926
2021-06-28 $27.24 $27.30 $27.24 $27.27 $26.62 3,968
2021-06-25 $27.28 $27.28 $27.24 $27.26 $26.61 3,834
2021-06-24 $27.23 $27.30 $27.23 $27.27 $26.62 920
2021-06-23 $27.31 $27.34 $27.27 $27.27 $26.62 14,552
2021-06-22 $27.31 $27.31 $27.31 $27.31 $26.66 139
2021-06-21 $27.37 $27.37 $27.31 $27.34 $26.69 3,356
2021-06-18 $27.39 $27.39 $27.34 $27.34 $26.69 4,957
2021-06-17 $27.35 $27.38 $27.31 $27.31 $26.66 40,750
2021-06-16 $27.43 $27.43 $27.36 $27.37 $26.72 4,911
2021-06-15 $27.46 $27.46 $27.43 $27.43 $26.78 140
2021-06-14 $27.41 $27.41 $27.39 $27.40 $26.75 21,167
2021-06-11 $27.44 $27.45 $27.41 $27.44 $26.79 7,485
2021-06-10 $27.45 $27.46 $27.45 $27.46 $26.80 7,069
2021-06-09 $27.39 $27.51 $27.39 $27.45 $26.80 25,765
2021-06-08 $27.30 $27.34 $27.30 $27.30 $26.65 6,191
2021-06-07 $27.26 $27.29 $27.26 $27.29 $26.64 3,503
2021-06-04 $27.25 $27.25 $27.25 $27.25 $26.60 91
2021-06-03 $27.19 $27.22 $27.19 $27.22 $26.57 996
2021-06-02 $27.20 $27.25 $27.20 $27.23 $26.58 2,721
2021-06-01 $27.20 $27.20 $27.18 $27.18 $26.53 529
2021-05-28 $27.22 $27.22 $27.20 $27.20 $26.55 512
2021-05-27 $27.24 $27.24 $27.24 $27.24 $26.55 8
2021-05-26 $27.17 $27.21 $27.17 $27.21 $26.53 1,231
2021-05-25 $27.16 $27.19 $27.16 $27.19 $26.50 3,319
2021-05-24 $27.15 $27.16 $27.15 $27.16 $26.47 224
2021-05-21 $27.19 $27.19 $27.16 $27.16 $26.47 5,988
2021-05-20 $27.13 $27.16 $27.13 $27.14 $26.46 1,002
2021-05-19 $27.15 $27.15 $27.11 $27.15 $26.46 690
2021-05-18 $27.17 $27.17 $27.12 $27.12 $26.44 744
2021-05-17 $27.08 $27.12 $27.08 $27.12 $26.44 1,841
2021-05-14 $27.12 $27.12 $27.11 $27.11 $26.43 15,913
2021-05-13 $27.14 $27.15 $27.14 $27.14 $26.46 402
2021-05-12 $27.13 $27.15 $27.12 $27.13 $26.45 7,259
2021-05-11 $27.20 $27.21 $27.20 $27.21 $26.52 1,155
2021-05-10 $27.20 $27.22 $27.19 $27.20 $26.52 19,809
2021-05-07 $27.21 $27.21 $27.21 $27.21 $26.52 98
2021-05-06 $27.14 $27.17 $27.14 $27.15 $26.47 2,419
2021-05-05 $27.16 $27.16 $27.16 $27.16 $26.47 278
2021-05-04 $27.14 $27.16 $27.12 $27.14 $26.46 8,154
2021-05-03 $27.17 $27.17 $27.14 $27.15 $26.47 1,582
2021-04-30 $27.10 $27.15 $27.10 $27.13 $26.44 5,090
2021-04-29 $27.21 $27.21 $27.13 $27.15 $26.43 5,801
2021-04-28 $27.22 $27.22 $27.22 $27.22 $26.50 314
2021-04-27 $27.26 $27.27 $27.23 $27.23 $26.51 1,675
2021-04-26 $27.21 $27.33 $27.21 $27.23 $26.51 4,036
2021-04-23 $27.20 $27.25 $27.20 $27.23 $26.51 5,650
2021-04-22 $27.25 $27.25 $27.23 $27.24 $26.52 5,072
2021-04-21 $27.20 $27.22 $27.19 $27.22 $26.50 3,094
2021-04-20 $27.21 $27.22 $27.21 $27.22 $26.50 400
2021-04-19 $27.23 $27.23 $27.18 $27.22 $26.50 2,628
2021-04-16 $27.23 $27.23 $27.21 $27.23 $26.51 3,077
2021-04-15 $27.19 $27.21 $27.19 $27.20 $26.48 7,786
2021-04-14 $27.08 $27.12 $27.08 $27.12 $26.40 1,460
2021-04-13 $27.04 $27.06 $27.04 $27.06 $26.34 1,865
2021-04-12 $27.01 $27.07 $27.00 $27.03 $26.32 32,972
2021-04-09 $27.00 $27.06 $27.00 $27.04 $26.32 2,999
2021-04-08 $27.02 $27.02 $27.02 $27.02 $26.31 85
2021-04-07 $26.98 $26.98 $26.93 $26.95 $26.24 10,681
2021-04-06 $26.92 $26.95 $26.92 $26.92 $26.21 4,238
2021-04-05 $26.94 $26.94 $26.92 $26.92 $26.21 2,792
2021-04-01 $26.90 $26.91 $26.87 $26.91 $26.19 11,639
2021-03-31 $26.90 $26.90 $26.84 $26.87 $26.16 313
2021-03-30 $26.90 $26.95 $26.89 $26.92 $26.17 1,140
2021-03-29 $26.89 $26.92 $26.89 $26.92 $26.16 4,311
2021-03-26 $27.02 $27.02 $26.91 $26.91 $26.15 285
2021-03-25 $26.93 $26.96 $26.86 $26.87 $26.11 14,704
2021-03-24 $26.91 $26.97 $26.86 $26.89 $26.13 2,743
2021-03-23 $26.83 $26.84 $26.83 $26.84 $26.08 705
2021-03-22 $26.84 $26.84 $26.78 $26.78 $26.02 6,204
2021-03-19 $26.83 $26.83 $26.83 $26.83 $26.07 1,097
2021-03-18 $26.96 $26.96 $26.83 $26.83 $26.07 8,720
2021-03-17 $26.97 $26.98 $26.96 $26.98 $26.22 910
2021-03-16 $27.04 $27.04 $27.00 $27.00 $26.24 2,169
2021-03-15 $27.02 $27.03 $26.91 $27.00 $26.24 8,863
2021-03-12 $27.01 $27.01 $26.88 $26.95 $26.19 3,942
2021-03-11 $26.94 $27.05 $26.94 $27.00 $26.24 10,377
2021-03-10 $26.98 $26.98 $26.86 $26.93 $26.17 4,761
2021-03-09 $26.93 $26.93 $26.89 $26.89 $26.13 2,513
2021-03-08 $26.87 $26.87 $26.83 $26.83 $26.07 1,681
2021-03-05 $28.89 $28.89 $26.79 $26.82 $26.06 1,307
2021-03-04 $26.80 $26.81 $26.72 $26.76 $26.01 3,195
2021-03-03 $26.78 $26.78 $26.75 $26.75 $25.99 640
2021-03-02 $26.79 $26.80 $26.72 $26.75 $26.00 4,090
2021-03-01 $26.77 $28.76 $26.72 $26.72 $25.96 2,458
2021-02-26 $26.71 $26.74 $26.63 $26.69 $25.94 2,134
2021-02-25 $26.85 $26.85 $26.70 $26.76 $25.97 12,687
2021-02-24 $26.94 $26.94 $26.89 $26.89 $26.10 1,448
2021-02-23 $27.01 $27.15 $27.00 $27.08 $26.28 203,707
2021-02-22 $27.24 $27.32 $27.11 $27.19 $26.39 4,383
2021-02-19 $27.35 $27.43 $27.26 $27.34 $26.53 8,776
2021-02-18 $27.57 $27.57 $27.42 $27.47 $26.66 4,543
2021-02-17 $27.72 $27.72 $27.58 $27.58 $26.77 4,947
2021-02-16 $27.73 $27.74 $27.61 $27.67 $26.86 5,673
2021-02-12 $27.74 $27.75 $27.69 $27.69 $26.87 2,838
2021-02-11 $27.74 $27.74 $27.69 $27.70 $26.88 2,453
2021-02-10 $27.65 $27.70 $27.65 $27.65 $26.84 3,830
2021-02-09 $27.62 $27.67 $27.62 $27.62 $26.81 4,062
2021-02-08 $27.66 $27.66 $27.53 $27.61 $26.79 1,791
2021-02-05 $27.63 $27.65 $27.60 $27.60 $26.79 206,622
2021-02-04 $27.60 $27.62 $27.57 $27.57 $26.76 2,942
2021-02-03 $27.55 $27.55 $27.55 $27.55 $26.74 213
2021-02-02 $27.60 $27.60 $27.50 $27.56 $26.74 646
2021-02-01 $27.60 $27.62 $27.57 $27.59 $26.78 8,679
2021-01-29 $27.58 $27.59 $27.53 $27.54 $26.72 22,661
2021-01-28 $27.57 $27.63 $27.57 $27.58 $26.72 4,330
2021-01-27 $27.52 $27.57 $27.52 $27.57 $26.70 350,082
2021-01-26 $27.47 $27.50 $27.26 $27.47 $26.61 21,940
2021-01-25 $27.42 $27.46 $27.42 $27.46 $26.60 6,820
2021-01-22 $27.42 $27.44 $27.35 $27.40 $26.54 2,552
2021-01-21 $27.20 $27.42 $27.20 $27.41 $26.56 3,883
2021-01-20 $27.39 $27.40 $27.37 $27.37 $26.51 536
2021-01-19 $27.39 $27.40 $27.34 $27.39 $26.54 3,687
2021-01-15 $27.35 $27.37 $27.35 $27.37 $26.51 1,568
2021-01-14 $27.34 $27.36 $27.33 $27.33 $26.47 918
2021-01-13 $27.31 $27.35 $27.26 $27.31 $26.45 12,956
2021-01-12 $27.32 $27.32 $27.32 $27.32 $26.47 158
2021-01-11 $27.30 $27.33 $27.28 $27.33 $26.48 5,192
2021-01-08 $27.35 $27.35 $27.35 $27.35 $26.49 185
2021-01-07 $27.39 $27.41 $27.39 $27.41 $26.55 250,956
2021-01-06 $27.41 $27.41 $27.37 $27.40 $26.54 4,953
2021-01-05 $27.39 $27.46 $27.39 $27.41 $26.55 5,604
2021-01-04 $27.39 $27.42 $27.35 $27.41 $26.56 1,787
2020-12-31 $27.41 $27.43 $27.39 $27.39 $26.54 528
2020-12-30 $27.41 $27.42 $27.39 $27.39 $26.54 3,580
2020-12-29 $27.41 $27.44 $27.41 $27.41 $26.53 100,409
2020-12-28 $27.43 $27.43 $27.39 $27.40 $26.52 436
2020-12-24 $27.40 $27.40 $27.40 $27.40 $26.52 1,025
2020-12-23 $27.37 $27.43 $27.37 $27.39 $26.51 404,373
2020-12-22 $27.40 $27.40 $27.40 $27.40 $26.52 125
2020-12-21 $27.40 $27.40 $27.38 $27.38 $26.50 1,216
2020-12-18 $27.41 $27.41 $27.37 $27.37 $26.49 201
2020-12-17 $27.40 $27.40 $27.36 $27.36 $26.48 1,500
2020-12-16 $27.34 $27.37 $27.34 $27.37 $26.49 1,601
2020-12-15 $27.33 $27.33 $27.30 $27.33 $26.46 209,086
2020-12-14 $27.32 $27.32 $27.32 $27.32 $26.45 1,621
2020-12-11 $27.26 $27.35 $26.93 $27.26 $26.39 19,072
2020-12-10 $27.34 $27.35 $27.30 $27.30 $26.43 2,898
2020-12-09 $27.27 $27.37 $27.26 $27.30 $26.42 19,150
2020-12-08 $27.23 $27.36 $27.23 $27.24 $26.37 3,083
2020-12-07 $27.21 $27.25 $27.21 $27.24 $26.36 1,418
2020-12-04 $27.22 $27.22 $27.20 $27.22 $26.34 3,286
2020-12-03 $27.14 $27.16 $27.14 $27.16 $26.29 1,194
2020-12-02 $27.16 $27.18 $27.16 $27.18 $26.31 6,225
2020-12-01 $27.20 $27.20 $27.15 $27.16 $26.29 4,154
2020-11-30 $27.16 $27.17 $27.15 $27.16 $26.29 3,608
2020-11-27 $27.15 $27.15 $27.15 $27.15 $26.25 36
2020-11-25 $27.17 $27.17 $27.14 $27.16 $26.26 6,611
2020-11-24 $27.20 $27.20 $27.16 $27.16 $26.26 333,826
2020-11-23 $27.17 $27.17 $27.17 $27.17 $26.27 0
2020-11-20 $27.19 $27.19 $27.14 $27.14 $26.23 423
2020-11-19 $27.13 $27.14 $27.09 $27.09 $26.19 41,445
2020-11-18 $27.05 $27.05 $27.03 $27.05 $26.15 372
2020-11-17 $26.95 $27.03 $26.95 $26.99 $26.10 1,206
2020-11-16 $26.95 $26.95 $26.95 $26.95 $26.05 350,053
2020-11-13 $26.91 $26.91 $26.91 $26.91 $26.01 1,045
2020-11-12 $26.90 $26.92 $26.81 $26.88 $25.99 1,068
2020-11-11 $26.89 $26.89 $26.87 $26.87 $25.97 1,006
2020-11-10 $26.87 $26.87 $26.83 $26.83 $25.93 341
2020-11-09 $26.86 $26.88 $26.86 $26.86 $25.97 2,778
2020-11-06 $26.92 $26.93 $26.92 $26.92 $26.02 2,044
2020-11-05 $26.86 $26.89 $26.84 $26.84 $25.94 4,612
2020-11-04 $26.73 $26.83 $26.73 $26.79 $25.90 4,114
2020-11-03 $26.70 $26.70 $26.65 $26.68 $25.79 1,564
2020-11-02 $26.70 $26.70 $26.67 $26.68 $25.79 960
2020-10-30 $26.71 $26.71 $26.63 $26.66 $25.77 9,348
2020-10-29 $26.70 $26.70 $26.70 $26.70 $25.77 112
2020-10-28 $26.74 $26.74 $26.72 $26.73 $25.80 4,388
2020-10-27 $26.70 $26.80 $26.66 $26.70 $25.77 6,928
2020-10-26 $26.66 $26.69 $26.66 $26.69 $25.76 700
2020-10-23 $26.71 $26.77 $26.64 $26.67 $25.74 18,159
2020-10-22 $26.67 $26.68 $26.67 $26.68 $25.75 4,042
2020-10-21 $26.70 $26.71 $26.68 $26.68 $25.75 1,015
2020-10-20 $26.73 $26.73 $26.70 $26.70 $25.77 8,951
2020-10-19 $26.72 $26.72 $26.72 $26.72 $25.78 3,780
2020-10-16 $26.75 $26.75 $26.72 $26.72 $25.78 289
2020-10-15 $26.73 $26.74 $26.71 $26.71 $25.77 12,881
2020-10-14 $26.75 $26.75 $26.66 $26.70 $25.77 6,525
2020-10-13 $26.72 $26.72 $26.69 $26.70 $25.77 187,458
2020-10-12 $26.68 $26.71 $26.68 $26.68 $25.75 2,028
2020-10-09 $26.63 $26.70 $26.63 $26.67 $25.74 7,439
2020-10-08 $26.67 $26.71 $26.67 $26.67 $25.74 3,374
2020-10-07 $26.67 $26.69 $26.67 $26.69 $25.76 487
2020-10-06 $26.74 $26.74 $26.74 $26.74 $25.80 57
2020-10-05 $26.81 $26.81 $26.77 $26.77 $25.83 1,463
2020-10-02 $26.83 $26.83 $26.82 $26.82 $25.88 1,794
2020-10-01 $26.84 $26.84 $26.83 $26.83 $25.89 197
2020-09-30 $26.86 $26.90 $26.83 $26.83 $25.90 3,222
2020-09-29 $26.88 $26.96 $26.88 $26.92 $25.94 11,551
2020-09-28 $26.96 $26.96 $26.93 $26.93 $25.95 490
2020-09-25 $26.93 $26.93 $26.93 $26.93 $25.94 26
2020-09-24 $26.93 $26.93 $26.93 $26.93 $25.95 3
2020-09-23 $26.95 $27.06 $26.94 $26.96 $25.98 2,114
2020-09-22 $26.95 $26.95 $26.95 $26.95 $25.97 8,786
2020-09-21 $26.92 $26.95 $26.87 $26.91 $25.93 8,786
2020-09-18 $26.86 $26.91 $26.86 $26.91 $25.92 201
2020-09-17 $26.95 $26.95 $26.91 $26.92 $25.94 8,178
2020-09-16 $26.93 $26.93 $26.89 $26.89 $25.91 6,664
2020-09-15 $26.89 $26.93 $26.89 $26.92 $25.93 2,100
2020-09-14 $26.90 $26.93 $26.90 $26.92 $25.93 5,082
2020-09-11 $26.93 $26.93 $26.91 $26.92 $25.94 1,554
2020-09-10 $26.90 $26.91 $26.90 $26.91 $25.93 183
2020-09-09 $26.89 $26.90 $26.89 $26.90 $25.92 1,619
2020-09-08 $26.88 $26.88 $26.88 $26.88 $25.90 138
2020-09-04 $26.88 $26.88 $26.88 $26.88 $25.90 17
2020-09-03 $26.92 $26.92 $26.89 $26.89 $25.90 433
2020-09-02 $26.89 $26.91 $26.87 $26.88 $25.90 2,607
2020-09-01 $26.89 $26.89 $26.89 $26.89 $25.90 129
2020-08-31 $26.89 $26.90 $26.89 $26.89 $25.91 1,554
2020-08-28 $26.96 $26.96 $26.89 $26.93 $25.91 1,009
2020-08-27 $26.98 $26.98 $26.92 $26.93 $25.91 637
2020-08-26 $27.02 $27.02 $26.98 $26.98 $25.96 230
2020-08-25 $27.03 $27.03 $26.99 $27.03 $26.01 7,091
2020-08-24 $27.05 $27.08 $27.04 $27.05 $26.02 962
2020-08-21 $27.08 $27.09 $27.03 $27.03 $26.01 15,048
2020-08-20 $27.11 $27.11 $27.03 $27.06 $26.03 3,758
2020-08-19 $27.14 $27.15 $27.09 $27.13 $26.10 7,916
2020-08-18 $27.14 $27.18 $27.14 $27.18 $26.14 7,333
2020-08-17 $27.20 $27.21 $27.20 $27.21 $26.17 185
2020-08-14 $27.22 $27.23 $27.17 $27.22 $26.19 5,896
2020-08-13 $27.26 $27.26 $27.25 $27.25 $26.22 801
2020-08-12 $27.25 $27.26 $27.25 $27.26 $26.22 159
2020-08-11 $27.31 $27.34 $27.31 $27.31 $26.27 1,495
2020-08-10 $27.34 $27.70 $27.32 $27.32 $26.28 1,808
2020-08-07 $27.30 $27.31 $27.29 $27.29 $26.25 6,278
2020-08-06 $27.29 $27.31 $27.28 $27.28 $26.25 5,104
2020-08-05 $27.26 $27.26 $27.22 $27.22 $26.19 365,341
2020-08-04 $27.20 $27.21 $27.20 $27.21 $26.18 357
2020-08-03 $27.19 $27.19 $27.13 $27.16 $26.13 4,322
2020-07-31 $27.16 $27.19 $27.16 $27.16 $26.13 2,492
2020-07-30 $27.20 $27.36 $27.19 $27.19 $26.11 6,504
2020-07-29 $27.10 $27.12 $27.10 $27.12 $26.04 300
2020-07-28 $27.05 $27.07 $27.05 $27.07 $25.99 422
2020-07-27 $27.06 $27.06 $27.05 $27.05 $25.97 1,560
2020-07-24 $27.09 $27.09 $27.07 $27.08 $26.01 4,439
2020-07-23 $27.07 $27.09 $27.05 $27.07 $25.99 2,979
2020-07-22 $27.05 $27.05 $27.03 $27.03 $25.95 181
2020-07-21 $27.03 $27.03 $26.98 $26.98 $25.91 301
2020-07-20 $26.98 $26.98 $26.98 $26.98 $25.91 100
2020-07-17 $26.95 $26.95 $26.93 $26.93 $25.86 1,516
2020-07-16 $26.95 $26.95 $26.93 $26.93 $25.86 2,534
2020-07-15 $26.87 $26.88 $26.86 $26.87 $25.80 22
2020-07-14 $26.87 $26.87 $26.87 $26.87 $25.80 0
2020-07-13 $27.08 $27.08 $26.76 $26.83 $25.76 5,800
2020-07-10 $26.82 $26.82 $26.82 $26.82 $25.75 0
2020-07-09 $26.77 $26.77 $26.76 $26.76 $25.70 27,200
2020-07-08 $26.75 $26.76 $26.70 $26.75 $25.69 1,744
2020-07-07 $26.67 $26.74 $26.65 $26.70 $25.63 2,400
2020-07-06 $26.65 $26.68 $26.65 $26.68 $25.61 4,200
2020-07-02 $26.65 $26.65 $26.65 $26.65 $25.59 100
2020-07-01 $26.69 $26.69 $26.64 $26.64 $25.58 2,779
2020-06-30 $26.69 $26.69 $26.67 $26.67 $25.61 404
2020-06-29 $26.72 $26.72 $26.70 $26.71 $25.61 3,820
2020-06-26 $26.68 $26.68 $26.68 $26.68 $25.57 0
2020-06-25 $26.68 $26.68 $26.68 $26.68 $25.57 20
2020-06-24 $26.69 $26.80 $26.66 $26.67 $25.57 19,489
2020-06-23 $26.70 $26.71 $26.70 $26.71 $25.60 1,134
2020-06-22 $26.67 $26.71 $26.67 $26.71 $25.60 152,216
2020-06-19 $26.68 $26.68 $26.67 $26.68 $25.57 380
2020-06-18 $26.69 $26.69 $26.67 $26.67 $25.56 750
2020-06-17 $26.66 $26.66 $26.64 $26.64 $25.54 425
2020-06-16 $26.68 $26.70 $26.66 $26.66 $25.56 3,490
2020-06-15 $26.72 $26.73 $26.68 $26.72 $25.61 6,681
2020-06-12 $26.64 $26.70 $26.63 $26.63 $25.53 1,327
2020-06-11 $26.69 $26.69 $26.69 $26.69 $25.58 0
2020-06-10 $26.64 $26.64 $26.63 $26.63 $25.52 1,538
2020-06-09 $26.65 $26.65 $26.57 $26.61 $25.51 7,439
2020-06-08 $26.56 $26.56 $26.56 $26.56 $25.46 121
2020-06-05 $26.61 $26.61 $26.56 $26.56 $25.46 2,811
2020-06-04 $26.63 $26.63 $26.63 $26.63 $25.52 1
2020-06-03 $26.63 $26.65 $26.52 $26.65 $25.55 781
2020-06-02 $26.66 $26.68 $26.61 $26.66 $25.56 1,770
2020-06-01 $26.68 $26.68 $26.62 $26.62 $25.52 927
2020-05-29 $26.66 $26.66 $26.66 $26.66 $25.56 101
2020-05-28 $26.71 $26.71 $26.71 $26.71 $25.56 275
2020-05-27 $26.72 $26.72 $26.64 $26.64 $25.49 1,432
2020-05-26 $26.68 $26.68 $26.63 $26.64 $25.50 333
2020-05-22 $26.62 $26.68 $26.52 $26.57 $25.43 4,504
2020-05-21 $26.40 $26.52 $26.40 $26.50 $25.36 1,854
2020-05-20 $26.42 $26.42 $26.42 $26.42 $25.28 0
2020-05-19 $26.33 $26.33 $26.33 $26.33 $25.19 55
2020-05-18 $26.30 $26.30 $26.30 $26.30 $25.16 12
2020-05-15 $26.34 $26.36 $26.26 $26.28 $25.14 816
2020-05-14 $26.23 $26.23 $26.23 $26.23 $25.10 1
2020-05-13 $26.10 $26.17 $26.08 $26.17 $25.04 509
2020-05-12 $26.06 $26.06 $26.06 $26.06 $24.94 2
2020-05-11 $26.06 $26.06 $26.06 $26.06 $24.93 0
2020-05-08 $25.90 $26.03 $25.90 $26.03 $24.90 444
2020-05-07 $25.88 $26.07 $25.88 $25.97 $24.85 926
2020-05-06 $25.84 $25.94 $25.84 $25.94 $24.82 691
2020-05-05 $25.92 $25.92 $25.91 $25.91 $24.79 1,729
2020-05-04 $25.75 $25.83 $25.72 $25.82 $24.71 6,150
2020-05-01 $25.62 $25.75 $25.62 $25.75 $24.64 3,385
2020-04-30 $25.61 $25.61 $25.59 $25.59 $24.49 372
2020-04-29 $25.70 $25.71 $25.66 $25.66 $24.48 717
2020-04-28 $25.77 $25.79 $25.77 $25.79 $24.60 145
2020-04-27 $25.93 $25.93 $25.83 $25.83 $24.63 200,581
2020-04-24 $25.96 $25.96 $25.96 $25.96 $24.76 0
2020-04-23 $26.07 $26.07 $26.07 $26.07 $24.86 3
2020-04-22 $26.20 $26.20 $26.07 $26.07 $24.86 189
2020-04-21 $26.05 $26.16 $26.05 $26.16 $24.95 6,801
2020-04-20 $26.26 $26.35 $26.23 $26.23 $25.02 1,178
2020-04-17 $26.38 $26.38 $26.16 $26.26 $25.04 2,805
2020-04-16 $26.41 $26.41 $26.31 $26.31 $25.09 2,671
2020-04-15 $26.43 $26.44 $26.34 $26.34 $25.13 10,122
2020-04-14 $26.33 $26.39 $26.19 $26.29 $25.08 2,946
2020-04-13 $26.35 $26.35 $26.09 $26.21 $25.00 1,340
2020-04-09 $26.11 $26.15 $25.96 $26.09 $24.88 2,726
2020-04-08 $26.01 $26.02 $26.01 $26.02 $24.82 1,761
2020-04-07 $25.75 $25.87 $25.66 $25.78 $24.59 904
2020-04-06 $25.68 $25.68 $25.57 $25.57 $24.39 125
2020-04-03 $25.08 $25.08 $25.08 $25.08 $23.92 2
2020-04-02 $25.04 $25.25 $25.01 $25.08 $23.92 4,283
2020-04-01 $25.75 $25.76 $25.31 $25.31 $24.14 796
2020-03-31 $26.34 $26.34 $26.15 $26.15 $24.94 3,225
2020-03-30 $26.20 $26.40 $26.20 $26.36 $25.09 2,835
2020-03-27 $26.52 $26.54 $26.15 $26.40 $25.13 2,373
2020-03-26 $26.34 $26.34 $26.21 $26.21 $24.95 650
2020-03-25 $24.17 $25.36 $24.17 $25.36 $24.14 24,618
2020-03-24 $23.71 $24.27 $23.66 $24.03 $22.87 11,499
2020-03-23 $23.32 $23.57 $23.32 $23.57 $22.44 9,610
2020-03-20 $23.75 $23.86 $23.45 $23.45 $22.32 348
2020-03-19 $24.35 $24.53 $23.60 $24.26 $23.09 29,967
2020-03-18 $24.99 $25.13 $24.77 $25.02 $23.82 44,131
2020-03-17 $25.45 $25.45 $25.28 $25.28 $24.07 1,357
2020-03-16 $25.05 $25.40 $25.02 $25.40 $24.18 2,834
2020-03-13 $25.19 $25.64 $25.11 $25.38 $24.16 14,032
2020-03-12 $25.26 $25.35 $25.06 $25.29 $24.07 2,298
2020-03-11 $26.83 $26.85 $26.34 $26.42 $25.15 13,760
2020-03-10 $27.06 $27.14 $26.93 $26.93 $25.64 2,644
2020-03-09 $27.30 $27.39 $27.10 $27.25 $25.94 10,106
2020-03-06 $27.05 $27.06 $27.02 $27.06 $25.76 27,080
2020-03-05 $27.00 $27.04 $26.99 $26.99 $25.69 1,858
2020-03-04 $27.04 $27.05 $26.99 $26.99 $25.69 11,293
2020-03-03 $26.98 $26.98 $26.98 $26.98 $25.68 68
2020-03-02 $26.99 $27.04 $26.99 $26.99 $25.70 7,038
2020-02-28 $27.03 $27.05 $26.95 $26.95 $25.65 7,007
2020-02-27 $27.05 $27.05 $27.02 $27.02 $25.68 2,677
2020-02-26 $26.92 $27.03 $26.89 $26.97 $25.63 3,602
2020-02-25 $26.96 $26.98 $26.96 $26.97 $25.63 957
2020-02-24 $26.94 $26.96 $26.91 $26.91 $25.57 5,158
2020-02-21 $26.79 $26.79 $26.76 $26.76 $25.43 1,353
2020-02-20 $26.69 $26.69 $26.69 $26.69 $25.36 209
2020-02-19 $26.62 $26.66 $26.58 $26.63 $25.30 933
2020-02-18 $26.61 $26.62 $26.60 $26.61 $25.29 2,847
2020-02-14 $26.59 $26.59 $26.56 $26.57 $25.25 1,303
2020-02-13 $26.54 $26.54 $26.53 $26.53 $25.21 887
2020-02-12 $26.54 $26.54 $26.54 $26.54 $25.22 0
2020-02-11 $26.50 $26.57 $26.50 $26.53 $25.21 9,830
2020-02-10 $26.53 $26.53 $26.53 $26.53 $25.21 75
2020-02-07 $26.56 $26.56 $26.51 $26.51 $25.19 882
2020-02-06 $26.51 $26.51 $26.48 $26.48 $25.16 461
2020-02-05 $26.51 $26.52 $26.48 $26.48 $25.17 1,700
2020-02-04 $26.51 $26.53 $26.51 $26.53 $25.21 141
2020-02-03 $26.59 $26.61 $26.58 $26.58 $25.26 2,797
2020-01-31 $26.60 $26.60 $26.60 $26.60 $25.28 1
2020-01-30 $26.66 $26.66 $26.61 $26.62 $25.24 1,500
2020-01-29 $26.58 $26.58 $26.58 $26.58 $25.20 3
2020-01-28 $26.56 $26.56 $26.50 $26.51 $25.14 7,871
2020-01-27 $26.50 $26.50 $26.48 $26.49 $25.12 6,906
2020-01-24 $26.46 $26.46 $26.46 $26.46 $25.09 42
2020-01-23 $26.44 $26.44 $26.42 $26.44 $25.07 1,319
2020-01-22 $26.45 $26.45 $26.41 $26.41 $25.05 5,080
2020-01-21 $26.40 $26.40 $26.40 $26.40 $25.03 1,771
2020-01-17 $26.36 $26.36 $26.32 $26.36 $25.00 4,882
2020-01-16 $26.41 $26.42 $26.41 $26.42 $25.06 248
2020-01-15 $26.38 $26.38 $26.33 $26.38 $25.02 1,543
2020-01-14 $26.39 $26.39 $26.32 $26.35 $24.98 2,040
2020-01-13 $26.31 $26.31 $26.31 $26.31 $24.95 79
2020-01-10 $26.34 $26.34 $26.31 $26.31 $24.95 2,001
2020-01-09 $26.29 $26.30 $26.29 $26.30 $24.94 540
2020-01-08 $26.33 $26.33 $26.29 $26.29 $24.93 302
2020-01-07 $26.27 $26.27 $26.25 $26.25 $24.89 1,743
2020-01-06 $26.25 $26.25 $26.25 $26.25 $24.89 3
2020-01-03 $26.19 $26.22 $26.19 $26.22 $24.86 1,136
2020-01-02 $26.04 $26.11 $26.04 $26.06 $24.71 3,640
2019-12-31 $26.04 $26.06 $26.04 $26.06 $24.71 389
2019-12-30 $26.10 $26.10 $26.03 $26.06 $24.71 2,401
2019-12-27 $26.12 $26.12 $26.12 $26.12 $24.72 331
2019-12-26 $26.11 $26.11 $26.11 $26.11 $24.71 1
2019-12-24 $26.10 $26.10 $26.10 $26.10 $24.70 59
2019-12-23 $26.10 $26.10 $26.07 $26.07 $24.67 153
2019-12-20 $26.04 $26.09 $26.04 $26.07 $24.67 1,046
2019-12-19 $26.10 $26.11 $26.04 $26.06 $24.67 1,455
2019-12-18 $26.12 $26.13 $26.12 $26.13 $24.72 1,021
2019-12-17 $26.13 $26.13 $26.13 $26.13 $24.73 154
2019-12-16 $26.11 $26.15 $26.09 $26.10 $24.70 1,964
2019-12-13 $26.10 $26.13 $26.10 $26.11 $24.71 615
2019-12-12 $26.15 $26.15 $26.07 $26.07 $24.67 1,920
2019-12-11 $26.09 $26.14 $26.09 $26.12 $24.72 3,569
2019-12-10 $26.08 $26.08 $26.08 $26.08 $24.68 535
2019-12-09 $26.09 $26.10 $26.08 $26.08 $24.68 3,815
2019-12-06 $26.06 $26.06 $26.02 $26.02 $24.62 263
2019-12-05 $26.03 $26.06 $26.03 $26.06 $24.66 5,192
2019-12-04 $26.08 $26.08 $26.05 $26.05 $24.65 1,208
2019-12-03 $26.07 $26.08 $26.04 $26.06 $24.66 3,383
2019-12-02 $26.01 $26.01 $25.97 $25.99 $24.59 2,093
2019-11-29 $26.01 $26.01 $26.01 $26.01 $24.62 100
2019-11-27 $26.07 $26.10 $26.07 $26.07 $24.62 2,640
2019-11-26 $26.07 $26.07 $26.07 $26.07 $24.62 100
2019-11-25 $26.05 $26.05 $26.00 $26.02 $24.58 3,662
2019-11-22 $26.02 $26.03 $26.02 $26.03 $24.59 301
2019-11-21 $26.04 $26.06 $26.00 $26.00 $24.56 6,755
2019-11-20 $26.02 $26.02 $26.02 $26.02 $24.58 100
2019-11-19 $25.95 $25.95 $25.94 $25.94 $24.51 408
2019-11-18 $25.95 $25.97 $25.95 $25.97 $24.53 2,635
2019-11-15 $25.97 $25.97 $25.94 $25.94 $24.50 2,546
2019-11-14 $25.91 $25.96 $25.91 $25.93 $24.49 2,550
2019-11-13 $25.84 $25.84 $25.84 $25.84 $24.41 2
2019-11-12 $25.78 $25.80 $25.78 $25.80 $24.37 300
2019-11-11 $25.79 $25.79 $25.79 $25.79 $24.36 4
2019-11-08 $25.85 $25.85 $25.79 $25.79 $24.36 1,648
2019-11-07 $25.92 $25.97 $25.92 $25.95 $24.51 2,422
2019-11-06 $25.92 $25.97 $25.92 $25.95 $24.51 903
2019-11-05 $25.96 $25.96 $25.94 $25.94 $24.51 268
2019-11-04 $26.01 $26.01 $26.01 $26.01 $24.57 61
2019-11-01 $26.05 $26.07 $26.04 $26.06 $24.61 3,653
2019-10-31 $26.00 $26.05 $26.00 $26.03 $24.59 972
2019-10-30 $26.00 $26.00 $25.98 $25.98 $24.48 684
2019-10-29 $25.97 $25.97 $25.96 $25.96 $24.47 258
2019-10-28 $25.97 $25.97 $25.96 $25.97 $24.48 4,000
2019-10-25 $25.97 $26.00 $25.97 $25.98 $24.49 726
2019-10-24 $26.01 $26.01 $26.01 $26.01 $24.52 4
2019-10-23 $26.01 $26.01 $26.01 $26.01 $24.52 2
2019-10-22 $26.03 $26.03 $26.03 $26.03 $24.53 1
2019-10-21 $26.07 $26.07 $26.05 $26.05 $24.55 1,433
2019-10-18 $26.07 $26.09 $26.07 $26.09 $24.60 399
2019-10-17 $26.08 $26.11 $26.08 $26.11 $24.61 1,184
2019-10-16 $26.16 $26.16 $26.16 $26.16 $24.66 2,149
2019-10-15 $26.24 $26.24 $26.16 $26.16 $24.66 5,189
2019-10-14 $26.22 $26.22 $26.22 $26.22 $24.71 50
2019-10-11 $26.21 $26.21 $26.17 $26.19 $24.69 910
2019-10-10 $26.31 $26.32 $26.31 $26.31 $24.80 2,455
2019-10-09 $26.40 $26.40 $26.31 $26.36 $24.84 6,061
2019-10-08 $26.36 $26.36 $26.36 $26.36 $24.84 3
2019-10-07 $26.34 $26.34 $26.27 $26.29 $24.78 5,553
2019-10-04 $26.29 $26.30 $26.29 $26.30 $24.79 1,012
2019-10-03 $26.27 $26.27 $26.27 $26.27 $24.76 100
2019-10-02 $26.15 $26.22 $26.15 $26.20 $24.69 3,995
2019-10-01 $26.14 $26.15 $26.13 $26.13 $24.63 1,859
2019-09-30 $26.11 $26.11 $26.11 $26.11 $24.61 9
2019-09-27 $26.15 $26.15 $26.15 $26.15 $24.60 38
2019-09-26 $26.11 $26.16 $26.11 $26.16 $24.61 1,000
2019-09-25 $26.16 $26.17 $26.16 $26.17 $24.62 748
2019-09-24 $26.23 $26.23 $26.19 $26.19 $24.65 276
2019-09-23 $26.17 $26.17 $26.13 $26.13 $24.59 595
2019-09-20 $26.07 $26.10 $26.05 $26.08 $24.54 3,574
2019-09-19 $26.05 $26.06 $25.98 $26.01 $24.48 4,930
2019-09-18 $25.90 $25.95 $25.90 $25.95 $24.42 482
2019-09-17 $25.90 $25.90 $25.86 $25.86 $24.34 3,264
2019-09-16 $25.89 $25.92 $25.88 $25.89 $24.36 15,599
2019-09-13 $26.04 $26.04 $25.95 $25.96 $24.42 108,775
2019-09-12 $26.08 $26.10 $26.06 $26.07 $24.53 2,956
2019-09-11 $26.12 $26.12 $26.12 $26.12 $24.58 2,200
2019-09-10 $26.22 $26.22 $26.17 $26.19 $24.65 3,840
2019-09-09 $26.32 $26.32 $26.24 $26.27 $24.72 19,083
2019-09-06 $26.35 $26.36 $26.34 $26.36 $24.81 1,859
2019-09-05 $26.38 $26.40 $26.37 $26.37 $24.81 38,198
2019-09-04 $26.45 $26.45 $26.42 $26.45 $24.89 4,111
2019-09-03 $26.45 $26.46 $26.45 $26.46 $24.90 700
2019-08-30 $26.46 $26.47 $26.45 $26.45 $24.89 2,052
2019-08-29 $26.52 $26.52 $26.46 $26.50 $24.90 2,432
2019-08-28 $26.55 $26.55 $26.47 $26.50 $24.90 961
2019-08-27 $26.46 $26.46 $26.46 $26.46 $24.86 2,005
2019-08-26 $26.44 $26.46 $26.44 $26.44 $24.84 3,105
2019-08-23 $26.45 $26.46 $26.42 $26.45 $24.85 10,601
2019-08-22 $26.45 $26.45 $26.41 $26.43 $24.83 1,226
2019-08-21 $26.96 $26.96 $26.45 $26.46 $24.86 103,531
2019-08-20 $26.55 $26.55 $26.51 $26.52 $24.92 6,727
2019-08-19 $26.51 $26.54 $26.50 $26.50 $24.90 2,813
2019-08-16 $26.52 $26.52 $26.47 $26.51 $24.91 512
2019-08-15 $26.50 $26.53 $26.50 $26.52 $24.91 1,143
2019-08-14 $26.45 $26.47 $26.45 $26.45 $24.85 5,953
2019-08-13 $27.66 $27.66 $26.32 $26.33 $24.74 1,163
2019-08-12 $26.36 $26.36 $26.36 $26.36 $24.76 181
2019-08-09 $26.27 $26.27 $26.27 $26.27 $24.68 76
2019-08-08 $26.25 $26.26 $26.23 $26.26 $24.67 2,891
2019-08-07 $26.25 $26.25 $26.25 $26.25 $24.66 145
2019-08-06 $26.17 $26.17 $26.17 $26.17 $24.59 7
2019-08-05 $26.14 $26.14 $26.14 $26.14 $24.56 29
2019-08-02 $26.11 $26.11 $26.07 $26.07 $24.49 3,618
2019-08-01 $26.02 $26.06 $26.02 $26.04 $24.47 200,988
2019-07-31 $25.96 $25.96 $25.96 $25.96 $24.39 40
2019-07-30 $26.02 $26.02 $26.02 $26.02 $24.39 100
2019-07-29 $26.01 $26.01 $26.00 $26.00 $24.37 5,789
2019-07-26 $25.98 $25.98 $25.98 $25.98 $24.36 100
2019-07-25 $25.97 $25.98 $25.97 $25.98 $24.35 3,001
2019-07-24 $25.99 $26.00 $25.99 $25.99 $24.36 942
2019-07-23 $25.95 $25.95 $25.94 $25.94 $24.31 5,786
2019-07-22 $25.95 $25.95 $25.95 $25.95 $24.33 2
2019-07-19 $25.95 $25.96 $25.93 $25.93 $24.31 4,325
2019-07-18 $25.94 $25.94 $25.90 $25.92 $24.29 1,019
2019-07-17 $25.92 $25.92 $25.88 $25.88 $24.26 105
2019-07-16 $25.86 $25.86 $25.86 $25.86 $24.24 100
2019-07-15 $25.87 $25.89 $25.87 $25.88 $24.26 3,605
2019-07-12 $25.86 $25.86 $25.86 $25.86 $24.24 229
2019-07-11 $25.84 $25.84 $25.83 $25.83 $24.22 1,005
2019-07-10 $25.84 $25.84 $25.84 $25.84 $24.22 1,200
2019-07-09 $25.81 $25.81 $25.81 $25.81 $24.20 1
2019-07-08 $25.78 $25.79 $25.78 $25.79 $24.17 1,904
2019-07-05 $25.79 $25.79 $25.76 $25.76 $24.14 699
2019-07-03 $25.77 $25.79 $25.77 $25.79 $24.18 894
2019-07-02 $25.73 $25.79 $25.73 $25.78 $24.17 3,005
2019-07-01 $25.74 $25.74 $25.74 $25.74 $24.13 446
2019-06-28 $25.74 $25.74 $25.74 $25.74 $24.13 6
2019-06-27 $25.78 $25.78 $25.78 $25.78 $24.13 100
2019-06-26 $25.80 $25.80 $25.77 $25.77 $24.13 316
2019-06-25 $25.80 $25.80 $25.77 $25.77 $24.13 1,602
2019-06-24 $25.76 $25.76 $25.76 $25.76 $24.11 1
2019-06-21 $25.73 $25.73 $25.72 $25.72 $24.08 400
2019-06-20 $25.77 $25.77 $25.74 $25.75 $24.11 5,005
2019-06-19 $25.72 $25.74 $25.70 $25.73 $24.09 7,350
2019-06-18 $25.72 $25.72 $25.72 $25.72 $24.07 3,104
2019-06-17 $25.69 $25.69 $25.69 $25.69 $24.05 162
2019-06-14 $25.68 $25.68 $25.68 $25.68 $24.04 93
2019-06-13 $25.69 $25.70 $25.69 $25.69 $24.05 1,974
2019-06-12 $25.68 $25.70 $25.66 $25.68 $24.04 855
2019-06-11 $25.68 $25.68 $25.68 $25.68 $24.04 71
2019-06-10 $25.73 $25.73 $25.70 $25.70 $24.06 4,135
2019-06-07 $25.72 $25.72 $25.72 $25.72 $24.07 2
2019-06-06 $25.68 $25.71 $25.68 $25.71 $24.06 906
2019-06-05 $25.72 $25.72 $25.70 $25.70 $24.06 1,900
2019-06-04 $25.69 $25.69 $25.69 $25.69 $24.05 43
2019-06-03 $25.73 $25.73 $25.72 $25.72 $24.08 1,200
2019-05-31 $25.70 $25.72 $25.70 $25.70 $24.06 3,814
2019-05-30 $25.71 $25.72 $25.69 $25.72 $24.01 185,742
2019-05-29 $25.70 $25.70 $25.69 $25.69 $23.98 405
2019-05-28 $25.66 $25.69 $25.66 $25.66 $23.95 6,809
2019-05-24 $25.62 $25.66 $25.57 $25.65 $23.94 8,864
2019-05-23 $25.62 $25.62 $25.61 $25.61 $23.90 1,579
2019-05-22 $25.55 $25.59 $25.55 $25.57 $23.86 899
2019-05-21 $25.56 $25.56 $25.56 $25.56 $23.86 82
2019-05-20 $25.61 $25.61 $25.60 $25.60 $23.89 2,735
2019-05-17 $25.60 $25.62 $25.60 $25.60 $23.90 1,776
2019-05-16 $25.62 $25.62 $25.61 $25.61 $23.90 570
2019-05-15 $25.60 $25.60 $25.60 $25.60 $23.89 698
2019-05-14 $25.56 $25.56 $25.56 $25.56 $23.85 1
2019-05-13 $25.54 $25.54 $25.54 $25.54 $23.84 1
2019-05-10 $25.47 $25.47 $25.47 $25.47 $23.77 1
2019-05-09 $25.46 $25.46 $25.46 $25.46 $23.77 603
2019-05-08 $25.44 $25.44 $25.40 $25.43 $23.73 4,201
2019-05-07 $25.44 $25.44 $25.44 $25.44 $23.74 82
2019-05-06 $25.37 $25.39 $25.37 $25.39 $23.70 5,002
2019-05-03 $25.36 $25.36 $25.36 $25.36 $23.67 100
2019-05-02 $25.35 $25.35 $25.33 $25.33 $23.64 822
2019-05-01 $25.35 $25.37 $25.33 $25.33 $23.64 1,495
2019-04-30 $25.35 $25.35 $25.32 $25.32 $23.63 4,000
2019-04-29 $25.36 $25.36 $25.36 $25.36 $23.62 3,800
2019-04-26 $25.42 $25.42 $25.36 $25.37 $23.63 5,232
2019-04-25 $25.28 $25.33 $25.28 $25.32 $23.59 6,673
2019-04-24 $25.31 $25.31 $25.28 $25.28 $23.55 2,619
2019-04-23 $25.20 $25.23 $25.20 $25.22 $23.50 2,100
2019-04-22 $25.19 $25.19 $25.15 $25.15 $23.43 3,308
2019-04-18 $25.17 $25.17 $25.17 $25.17 $23.45 3,800
2019-04-17 $25.16 $25.16 $25.15 $25.15 $23.43 10,305
2019-04-16 $25.16 $25.16 $25.16 $25.16 $23.44 2,400
2019-04-15 $25.17 $25.17 $25.17 $25.17 $23.45 6,047
2019-04-12 $25.13 $25.13 $25.13 $25.13 $23.41 100
2019-04-11 $25.19 $25.19 $25.17 $25.17 $23.45 3,200
2019-04-10 $25.17 $25.17 $25.17 $25.17 $23.45 1
2019-04-09 $25.18 $25.19 $25.17 $25.17 $23.45 8,772
2019-04-08 $25.15 $25.15 $25.15 $25.15 $23.43 415
2019-04-05 $25.16 $25.16 $25.16 $25.16 $23.44 198
2019-04-04 $25.14 $25.14 $25.14 $25.14 $23.42 4
2019-04-03 $25.15 $25.15 $25.15 $25.15 $23.43 1
2019-04-02 $25.20 $25.23 $25.20 $25.20 $23.47 930
2019-04-01 $25.21 $25.21 $25.16 $25.18 $23.46 698
2019-03-29 $25.14 $25.26 $25.14 $25.21 $23.49 1,246
2019-03-28 $25.29 $25.29 $25.27 $25.27 $23.49 500
2019-03-27 $25.32 $25.32 $25.32 $25.32 $23.54 1
2019-03-26 $25.23 $25.23 $25.23 $25.23 $23.45 100
2019-03-25 $25.22 $25.28 $25.22 $25.27 $23.49 892
2019-03-22 $25.21 $25.29 $25.21 $25.21 $23.44 841
2019-03-21 $25.16 $25.16 $25.13 $25.13 $23.37 10,000
2019-03-20 $25.10 $25.11 $25.04 $25.04 $23.28 600
2019-03-19 $25.04 $25.04 $24.99 $24.99 $23.24 106
2019-03-18 $25.06 $25.06 $24.99 $24.99 $23.23 100
2019-03-15 $24.99 $24.99 $24.99 $24.99 $23.24 100
2019-03-14 $24.98 $24.99 $24.95 $24.96 $23.21 4,100
2019-03-13 $25.01 $25.01 $24.99 $25.01 $23.25 869
2019-03-12 $24.98 $25.03 $24.98 $24.98 $23.22 8,222
2019-03-11 $24.91 $24.91 $24.91 $24.91 $23.16 66
2019-03-08 $24.96 $24.96 $24.90 $24.90 $23.15 821
2019-03-07 $24.86 $24.86 $24.86 $24.86 $23.11 100
2019-03-06 $24.85 $24.85 $24.79 $24.79 $23.04 8,803
2019-03-05 $24.75 $24.75 $24.75 $24.75 $23.01 100
2019-03-04 $24.77 $24.77 $24.77 $24.77 $23.03 2
2019-03-01 $24.78 $24.78 $24.77 $24.77 $23.03 101
2019-02-28 $24.80 $24.81 $24.77 $24.81 $23.06 2,000
2019-02-27 $24.85 $24.85 $24.85 $24.85 $23.05 2
2019-02-26 $24.86 $24.86 $24.86 $24.86 $23.06 140
2019-02-25 $24.79 $24.79 $24.79 $24.79 $23.00 35
2019-02-22 $24.82 $24.82 $24.80 $24.80 $23.01 2,000
2019-02-21 $24.76 $24.76 $24.76 $24.76 $22.97 100
2019-02-20 $24.79 $24.79 $24.78 $24.78 $22.99 100
2019-02-19 $24.78 $24.78 $24.78 $24.78 $22.99 2
2019-02-15 $24.74 $24.74 $24.74 $24.74 $22.96 100
2019-02-14 $24.76 $24.76 $24.76 $24.76 $22.97 100
2019-02-13 $24.71 $24.71 $24.71 $24.71 $22.92 100
2019-02-12 $24.74 $24.74 $24.74 $24.74 $22.96 100
2019-02-11 $24.77 $24.77 $24.74 $24.74 $22.96 2,000
2019-02-08 $24.74 $24.74 $24.74 $24.74 $22.96 100
2019-02-07 $24.71 $24.71 $24.71 $24.71 $22.92 100
2019-02-06 $24.64 $24.66 $24.64 $24.66 $22.88 607
2019-02-05 $24.63 $24.63 $24.63 $24.63 $22.85 100
2019-02-04 $24.69 $24.69 $24.63 $24.63 $22.85 104
2019-02-01 $24.64 $24.64 $24.64 $24.64 $22.86 40
2019-01-31 $24.65 $24.65 $24.65 $24.65 $22.87 441
2019-01-30 $24.64 $24.64 $24.64 $24.64 $22.81 100
2019-01-29 $24.57 $24.57 $24.57 $24.57 $22.74 100
2019-01-28 $24.52 $24.57 $24.52 $24.57 $22.74 60,000
2019-01-25 $24.55 $24.55 $24.55 $24.55 $22.72 40
2019-01-24 $24.57 $24.57 $24.57 $24.57 $22.74 60,000
2019-01-23 $24.58 $24.58 $24.56 $24.56 $22.73 300
2019-01-22 $24.62 $24.62 $24.60 $24.60 $22.77 204
2019-01-18 $24.60 $24.60 $24.60 $24.60 $22.77 100
2019-01-17 $24.60 $24.60 $24.60 $24.60 $22.76 35
2019-01-16 $24.64 $24.65 $24.62 $24.62 $22.78 402
2019-01-15 $24.63 $24.63 $24.63 $24.63 $22.79 100
2019-01-14 $24.62 $24.62 $24.62 $24.62 $22.78 100
2019-01-11 $24.63 $24.63 $24.60 $24.60 $22.77 200
2019-01-10 $24.51 $24.57 $24.51 $24.57 $22.74 401
2019-01-09 $24.55 $24.55 $24.54 $24.55 $22.72 5,702
2019-01-08 $24.61 $24.61 $24.61 $24.61 $22.77 100
2019-01-07 $24.71 $24.71 $24.65 $24.65 $22.81 400
2019-01-04 $24.57 $24.63 $24.57 $24.63 $22.79 2,106
2019-01-03 $24.66 $24.66 $24.66 $24.66 $22.82 100
2019-01-02 $24.56 $24.56 $24.56 $24.56 $22.73 2
2018-12-31 $24.52 $24.52 $24.52 $24.52 $22.69 800
2018-12-28 $24.51 $24.51 $24.51 $24.51 $22.68 800
2018-12-27 $24.54 $24.54 $24.54 $24.54 $22.66 800
2018-12-26 $24.50 $24.50 $24.50 $24.50 $22.63 800
2018-12-24 $24.52 $24.52 $24.52 $24.52 $22.64 800
2018-12-21 $24.47 $24.47 $24.47 $24.47 $22.59 800
2018-12-20 $24.45 $24.45 $24.45 $24.45 $22.58 1,050
2018-12-19 $24.39 $24.39 $24.39 $24.39 $22.52 800
2018-12-18 $24.35 $24.35 $24.35 $24.35 $22.49 800
2018-12-17 $24.27 $24.28 $24.27 $24.28 $22.42 255
2018-12-14 $24.27 $24.27 $24.27 $24.27 $22.41 800
2018-12-13 $24.26 $24.26 $24.26 $24.26 $22.40 800
2018-12-12 $24.26 $24.26 $24.26 $24.26 $22.40 800
2018-12-11 $24.31 $24.33 $24.28 $24.28 $22.42 3,045
2018-12-10 $24.37 $24.37 $24.33 $24.33 $22.46 421
2018-12-07 $24.35 $24.35 $24.35 $24.35 $22.49 200
2018-12-06 $24.37 $24.37 $24.27 $24.27 $22.41 4,106
2018-12-04 $24.21 $24.21 $24.21 $24.21 $22.36 433
2018-12-03 $24.08 $24.08 $24.08 $24.08 $22.24 0
2018-11-30 $24.08 $24.08 $24.08 $24.08 $22.24 164
2018-11-29 $24.03 $24.03 $24.03 $24.03 $22.14 0
2018-11-28 $24.03 $24.03 $24.03 $24.03 $22.14 316
2018-11-27 $24.03 $24.03 $24.03 $24.03 $22.14 740
2018-11-26 $24.04 $24.06 $24.04 $24.06 $22.17 464
2018-11-23 $23.99 $23.99 $23.99 $23.99 $22.11 400
2018-11-21 $23.96 $23.99 $23.96 $23.99 $22.11 400
2018-11-20 $24.00 $24.00 $23.98 $23.98 $22.10 296
2018-11-19 $23.88 $23.97 $23.88 $23.97 $22.09 737
2018-11-16 $23.87 $23.87 $23.87 $23.87 $21.99 0
2018-11-15 $23.87 $23.87 $23.87 $23.87 $21.99 0
2018-11-14 $23.87 $23.87 $23.87 $23.87 $21.99 300
2018-11-13 $23.76 $23.80 $23.76 $23.80 $21.93 3,235
2018-11-12 $23.77 $23.77 $23.77 $23.77 $21.90 63
2018-11-09 $23.77 $23.77 $23.77 $23.77 $21.90 537
2018-11-08 $23.87 $23.87 $23.87 $23.87 $21.99 0
2018-11-07 $23.87 $23.87 $23.87 $23.87 $21.99 63
2018-11-06 $23.87 $23.87 $23.87 $23.87 $21.99 0
2018-11-05 $23.87 $23.87 $23.87 $23.87 $21.99 0
2018-11-02 $23.87 $23.87 $23.87 $23.87 $21.99 2
2018-11-01 $23.87 $23.87 $23.87 $23.87 $21.99 0
2018-10-31 $23.81 $23.81 $23.81 $23.81 $21.94 63
2018-10-30 $23.87 $23.87 $23.87 $23.87 $21.94 900
2018-10-29 $23.78 $23.79 $23.78 $23.79 $21.86 580
2018-10-26 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-25 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-24 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-23 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-22 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-19 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-18 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-17 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-16 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-15 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-12 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-11 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-10 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-09 $23.81 $23.81 $23.81 $23.81 $21.88 1
2018-10-08 $23.81 $23.81 $23.81 $23.81 $21.88 0
2018-10-05 $23.81 $23.81 $23.81 $23.81 $21.88 295
2018-10-04 $24.21 $24.21 $24.21 $24.21 $22.25 2
2018-10-03 $24.26 $24.26 $24.26 $24.26 $22.30 0
2018-10-02 $24.26 $24.26 $24.26 $24.26 $22.30 0
2018-10-01 $24.26 $24.26 $24.26 $24.26 $22.30 0
2018-09-28 $24.26 $24.26 $24.26 $24.26 $22.30 0
2018-09-27 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-26 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-25 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-24 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-21 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-20 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-19 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-18 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-17 $24.26 $24.26 $24.26 $24.26 $22.25 2
2018-09-14 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-13 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-12 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-11 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-10 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-07 $24.26 $24.26 $24.26 $24.26 $22.25 1
2018-09-06 $24.26 $24.26 $24.26 $24.26 $22.25 0
2018-09-05 $24.26 $24.26 $24.26 $24.26 $22.25 2
2018-09-04 $24.26 $24.26 $24.26 $24.26 $22.25 35,000
2018-08-31 $24.35 $24.35 $24.35 $24.35 $22.33 0
2018-08-30 $24.35 $24.35 $24.35 $24.35 $22.28 75,000
2018-08-29 $24.41 $24.41 $24.41 $24.41 $22.34 0
2018-08-28 $24.41 $24.41 $24.41 $24.41 $22.34 0
2018-08-27 $24.41 $24.41 $24.41 $24.41 $22.34 0
2018-08-24 $24.41 $24.41 $24.41 $24.41 $22.34 143
2018-08-23 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-22 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-21 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-20 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-17 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-16 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-15 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-14 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-13 $24.32 $24.32 $24.32 $24.32 $22.25 20
2018-08-10 $24.32 $24.32 $24.32 $24.32 $22.25 40
2018-08-09 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-08 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-07 $24.32 $24.32 $24.32 $24.32 $22.25 0
2018-08-06 $24.32 $24.32 $24.32 $24.32 $22.25 400
2018-08-03 $24.52 $24.52 $24.52 $24.52 $22.44 0
2018-08-02 $24.52 $24.52 $24.52 $24.52 $22.44 2
2018-08-01 $24.52 $24.52 $24.52 $24.52 $22.44 0
2018-07-31 $24.52 $24.52 $24.52 $24.52 $22.44 0
2018-07-30 $24.52 $24.52 $24.52 $24.52 $22.39 0
2018-07-27 $24.52 $24.52 $24.52 $24.52 $22.39 0
2018-07-26 $24.52 $24.52 $24.52 $24.52 $22.39 5
2018-07-25 $24.52 $24.52 $24.52 $24.52 $22.39 0
2018-07-24 $24.52 $24.52 $24.52 $24.52 $22.39 0
2018-07-23 $24.52 $24.52 $24.52 $24.52 $22.39 0
2018-07-20 $24.52 $24.52 $24.52 $24.52 $22.39 0
2018-07-19 $24.52 $24.52 $24.52 $24.52 $22.39 0
2018-07-18 $24.52 $24.52 $24.52 $24.52 $22.39 0
2018-07-17 $24.52 $24.52 $24.52 $24.52 $22.39 0
2018-07-16 $24.52 $24.52 $24.52 $24.52 $22.39 200
2018-07-13 $24.43 $24.43 $24.43 $24.43 $22.30 0
2018-07-12 $24.43 $24.43 $24.43 $24.43 $22.30 0
2018-07-11 $24.43 $24.43 $24.43 $24.43 $22.30 0
2018-07-10 $24.48 $24.48 $24.43 $24.43 $22.30 300
2018-07-09 $24.34 $24.34 $24.34 $24.34 $22.22 0
2018-07-06 $24.34 $24.34 $24.34 $24.34 $22.22 1
2018-07-05 $24.29 $24.29 $24.29 $24.29 $22.18 0
2018-07-03 $24.34 $24.34 $24.34 $24.34 $22.22 2
2018-07-02 $24.34 $24.34 $24.34 $24.34 $22.22 0
2018-06-29 $24.34 $24.34 $24.34 $24.34 $22.22 0
2018-06-28 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-27 $24.34 $24.34 $24.34 $24.34 $22.18 1
2018-06-26 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-25 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-22 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-21 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-20 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-19 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-18 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-15 $24.34 $24.34 $24.34 $24.34 $22.18 5
2018-06-14 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-13 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-12 $24.34 $24.34 $24.34 $24.34 $22.18 0
2018-06-11 $24.31 $24.34 $24.31 $24.34 $22.18 1,200
2018-06-08 $24.31 $24.31 $24.31 $24.31 $22.15 1
2018-06-07 $24.31 $24.31 $24.31 $24.31 $22.15 1
2018-06-06 $24.31 $24.31 $24.31 $24.31 $22.15 0
2018-06-05 $24.31 $24.31 $24.31 $24.31 $22.15 2
2018-06-04 $24.31 $24.31 $24.31 $24.31 $22.15 0
2018-06-01 $24.31 $24.31 $24.31 $24.31 $22.15 0
2018-05-31 $24.31 $24.31 $24.31 $24.31 $22.15 0
2018-05-30 $24.31 $24.31 $24.31 $24.31 $22.09 0
2018-05-29 $24.31 $24.31 $24.31 $24.31 $22.09 0
2018-05-25 $24.31 $24.31 $24.31 $24.31 $22.09 0
2018-05-24 $24.31 $24.31 $24.31 $24.31 $22.09 0
2018-05-23 $24.31 $24.31 $24.31 $24.31 $22.09 0
2018-05-22 $24.31 $24.31 $24.31 $24.31 $22.09 0
2018-05-21 $24.31 $24.31 $24.31 $24.31 $22.09 0
2018-05-18 $24.31 $24.31 $24.31 $24.31 $22.09 0
2018-05-17 $24.31 $24.31 $24.31 $24.31 $22.09 0
2018-05-16 $24.33 $24.33 $24.31 $24.31 $22.09 497
2018-05-15 $24.44 $24.44 $24.44 $24.44 $22.21 0
2018-05-14 $24.44 $24.44 $24.44 $24.44 $22.21 0
2018-05-11 $24.44 $24.44 $24.44 $24.44 $22.21 500
2018-05-10 $24.44 $24.44 $24.44 $24.44 $22.21 497
2018-05-09 $24.43 $24.43 $24.43 $24.43 $22.20 0
2018-05-08 $24.43 $24.43 $24.43 $24.43 $22.20 1
2018-05-07 $24.43 $24.43 $24.43 $24.43 $22.20 1
2018-05-04 $24.43 $24.43 $24.43 $24.43 $22.20 143,500
2018-05-03 $24.40 $24.40 $24.40 $24.40 $22.17 0
2018-05-02 $24.40 $24.40 $24.40 $24.40 $22.17 0
2018-05-01 $24.40 $24.40 $24.40 $24.40 $22.17 0
2018-04-30 $24.40 $24.40 $24.40 $24.40 $22.17 0
2018-04-27 $24.34 $24.34 $24.34 $24.34 $22.08 0
2018-04-26 $24.34 $24.34 $24.34 $24.34 $22.08 0
2018-04-25 $24.34 $24.34 $24.34 $24.34 $22.08 0
2018-04-24 $24.34 $24.34 $24.34 $24.34 $22.08 0
2018-04-23 $24.34 $24.34 $24.34 $24.34 $22.08 0
2018-04-20 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-04-19 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-04-18 $24.40 $24.40 $24.40 $24.40 $22.13 1
2018-04-17 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-04-16 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-04-13 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-04-12 $24.40 $24.40 $24.40 $24.40 $22.13 1
2018-04-11 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-04-10 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-04-09 $24.40 $24.40 $24.40 $24.40 $22.13 1
2018-04-06 $24.40 $24.40 $24.40 $24.40 $22.13 1
2018-04-05 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-04-04 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-04-03 $24.40 $24.40 $24.40 $24.40 $22.13 18
2018-04-02 $24.40 $24.40 $24.40 $24.40 $22.13 1
2018-03-29 $24.40 $24.40 $24.40 $24.40 $22.13 0
2018-03-28 $24.40 $24.40 $24.40 $24.40 $22.08 0
2018-03-27 $24.40 $24.40 $24.40 $24.40 $22.08 0
2018-03-26 $24.40 $24.40 $24.40 $24.40 $22.08 0
2018-03-23 $24.40 $24.40 $24.40 $24.40 $22.08 0
2018-03-22 $24.40 $24.40 $24.40 $24.40 $22.08 15,000
2018-03-21 $24.34 $24.34 $24.34 $24.34 $22.02 0
2018-03-20 $24.34 $24.34 $24.34 $24.34 $22.02 0
2018-03-19 $24.34 $24.34 $24.34 $24.34 $22.02 0
2018-03-16 $24.34 $24.34 $24.34 $24.34 $22.02 0
2018-03-15 $24.34 $24.34 $24.34 $24.34 $22.02 0
2018-03-14 $24.34 $24.34 $24.34 $24.34 $22.02 1
2018-03-13 $24.34 $24.34 $24.34 $24.34 $22.02 0
2018-03-12 $24.34 $24.34 $24.34 $24.34 $22.02 0
2018-03-09 $24.34 $24.34 $24.34 $24.34 $22.02 0
2018-03-08 $24.34 $24.34 $24.34 $24.34 $22.02 1
2018-03-07 $24.34 $24.34 $24.34 $24.34 $22.02 1
2018-03-06 $24.34 $24.34 $24.34 $24.34 $22.02 6
2018-03-05 $24.34 $24.34 $24.34 $24.34 $22.02 20,000
2018-03-02 $24.36 $24.36 $24.36 $24.36 $22.04 0
2018-03-01 $24.36 $24.36 $24.36 $24.36 $22.04 0
2018-02-28 $24.36 $24.36 $24.36 $24.36 $22.04 0
2018-02-27 $24.36 $24.36 $24.36 $24.36 $22.00 0
2018-02-26 $24.36 $24.36 $24.36 $24.36 $22.00 0
2018-02-23 $24.36 $24.36 $24.36 $24.36 $22.00 20,000
2018-02-22 $24.32 $24.32 $24.32 $24.32 $21.96 0
2018-02-21 $24.32 $24.32 $24.32 $24.32 $21.96 0
2018-02-20 $24.32 $24.32 $24.32 $24.32 $21.96 100
2018-02-16 $24.32 $24.32 $24.32 $24.32 $21.96 0
2018-02-15 $24.34 $24.34 $24.31 $24.32 $21.96 15,300
2018-02-14 $24.41 $24.41 $24.41 $24.41 $22.04 0
2018-02-13 $24.45 $24.45 $24.41 $24.41 $22.04 300
2018-02-12 $24.40 $24.40 $24.40 $24.40 $22.03 0
2018-02-09 $24.40 $24.40 $24.40 $24.40 $22.03 0
2018-02-08 $24.40 $24.40 $24.40 $24.40 $22.03 30,080
2018-02-07 $24.80 $24.80 $24.80 $24.80 $22.39 1
2018-02-06 $24.80 $24.80 $24.80 $24.80 $22.39 0
2018-02-05 $24.80 $24.80 $24.80 $24.80 $22.39 6
2018-02-02 $24.80 $24.80 $24.80 $24.80 $22.39 0
2018-02-01 $24.80 $24.80 $24.80 $24.80 $22.39 0
2018-01-31 $24.80 $24.80 $24.80 $24.80 $22.39 0
2018-01-30 $24.80 $24.80 $24.80 $24.80 $22.34 0
2018-01-29 $24.80 $24.80 $24.80 $24.80 $22.34 0
2018-01-26 $24.80 $24.80 $24.80 $24.80 $22.34 100
2018-01-25 $24.94 $24.94 $24.94 $24.94 $22.47 0
2018-01-24 $24.94 $24.94 $24.94 $24.94 $22.47 0
2018-01-23 $24.94 $24.94 $24.94 $24.94 $22.47 0
2018-01-22 $24.93 $24.94 $24.93 $24.94 $22.47 2,300
2018-01-19 $24.87 $24.87 $24.87 $24.87 $22.40 320
2018-01-18 $24.97 $24.97 $24.97 $24.97 $22.49 200
2018-01-17 $24.96 $24.96 $24.96 $24.96 $22.49 0
2018-01-16 $24.96 $24.96 $24.96 $24.96 $22.49 0
2018-01-12 $24.96 $24.96 $24.96 $24.96 $22.49 200
2018-01-11 $25.08 $25.08 $25.08 $25.08 $22.59 0
2018-01-10 $25.08 $25.08 $25.08 $25.08 $22.59 0
2018-01-09 $25.08 $25.08 $25.08 $25.08 $22.59 0
2018-01-08 $25.08 $25.08 $25.08 $25.08 $22.59 1
2018-01-05 $25.08 $25.08 $25.08 $25.08 $22.59 1
2018-01-04 $25.08 $25.08 $25.08 $25.08 $22.59 0
2018-01-03 $25.08 $25.08 $25.08 $25.08 $22.59 0
2018-01-02 $25.08 $25.08 $25.08 $25.08 $22.59 0
2017-12-29 $25.08 $25.08 $25.08 $25.08 $22.59 0
2017-12-28 $25.08 $25.08 $25.08 $25.08 $22.59 0
2017-12-27 $25.08 $25.08 $25.08 $25.08 $22.55 0
2017-12-26 $25.08 $25.08 $25.08 $25.08 $22.55 0
2017-12-22 $25.08 $25.08 $25.08 $25.08 $22.55 0
2017-12-21 $25.08 $25.08 $25.08 $25.08 $22.55 0
2017-12-20 $25.08 $25.08 $25.08 $25.08 $22.55 0
2017-12-19 $25.08 $25.08 $25.08 $25.08 $22.55 0
2017-12-18 $25.08 $25.08 $25.08 $25.08 $22.55 200
2017-12-15 $25.15 $25.15 $25.15 $25.15 $22.61 0
2017-12-14 $25.15 $25.15 $25.15 $25.15 $22.61 0
2017-12-13 $25.10 $25.15 $25.10 $25.15 $22.61 998
2017-12-12 $24.96 $24.96 $24.96 $24.96 $22.44 603
2017-12-11 $25.31 $25.31 $25.31 $25.31 $22.75 0
2017-12-08 $25.31 $25.31 $25.31 $25.31 $22.75 0
2017-12-07 $25.25 $25.32 $25.25 $25.31 $22.75 2,801
2017-12-06 $25.38 $25.38 $25.35 $25.35 $22.79 1,300
2017-12-05 $24.99 $24.99 $24.99 $24.99 $22.46 0
2017-12-04 $24.99 $24.99 $24.99 $24.99 $22.46 0
2017-12-01 $24.99 $24.99 $24.99 $24.99 $22.46 200
2017-11-30 $25.00 $25.00 $25.00 $25.00 $22.48 0
2017-11-29 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-28 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-27 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-24 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-22 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-21 $25.00 $25.00 $25.00 $25.00 $22.43 40
2017-11-20 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-17 $25.00 $25.00 $25.00 $25.00 $22.43 1
2017-11-16 $25.00 $25.00 $25.00 $25.00 $22.43 3
2017-11-15 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-14 $25.00 $25.00 $25.00 $25.00 $22.43 40
2017-11-13 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-10 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-09 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-08 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-07 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-06 $25.00 $25.00 $25.00 $25.00 $22.43 1
2017-11-03 $25.00 $25.00 $25.00 $25.00 $22.43 0
2017-11-02 $25.00 $25.00 $25.00 $25.00 $22.43 616
2017-11-01 $24.98 $24.98 $24.98 $24.98 $22.41 0
2017-10-31 $24.98 $24.98 $24.98 $24.98 $22.41 0
2017-10-30 $24.98 $24.98 $24.98 $24.98 $22.38 100
2017-10-27 $24.94 $24.98 $24.94 $24.98 $22.38 11,900
2017-10-26 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-25 $25.06 $25.06 $25.06 $25.06 $22.45 1
2017-10-24 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-23 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-20 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-19 $25.06 $25.06 $25.06 $25.06 $22.45 10
2017-10-18 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-17 $25.06 $25.06 $25.06 $25.06 $22.45 10
2017-10-16 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-13 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-12 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-11 $25.06 $25.06 $25.06 $25.06 $22.45 1
2017-10-10 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-09 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-06 $25.06 $25.06 $25.06 $25.06 $22.45 8
2017-10-05 $25.06 $25.06 $25.06 $25.06 $22.45 7
2017-10-04 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-10-03 $25.06 $25.06 $25.06 $25.06 $22.46 1
2017-10-02 $25.06 $25.06 $25.06 $25.06 $22.46 0
2017-09-29 $25.06 $25.06 $25.06 $25.06 $22.46 0
2017-09-28 $25.06 $25.06 $25.06 $25.06 $22.45 1
2017-09-27 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-26 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-25 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-22 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-21 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-20 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-19 $25.06 $25.06 $25.06 $25.06 $22.45 10
2017-09-18 $25.06 $25.06 $25.06 $25.06 $22.45 10
2017-09-15 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-14 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-13 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-12 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-11 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-08 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-07 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-06 $25.06 $25.06 $25.06 $25.06 $22.45 0
2017-09-05 $25.06 $25.06 $25.06 $25.06 $22.45 101

Franklin Liberty Federal Tax-Free Bond ETF (FLMB) News Headlines

Recent Franklin Liberty Federal Tax-Free Bond ETF (FLMB) News
Similar Companies to Franklin Liberty Federal Tax-Free Bond ETF (FLMB) 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.