Franklin Liberty Federal Tax-Free Bond ETF (FLMB)

Exchange: NYSE ARCA

$27.04 ($0.01) 0.04%

Data as of Dec. 2, 2021

Dec. 2, 2021
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 Dec. 2, 2021
Open $27.03
Previous Close $27.04
High $27.04
Low $27.03
Adjusted Open $27.03
Previous Adjusted Close $27.04
Adjusted High $27.04
Adjusted Low $27.03

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
2021-11-24 $27.03 $27.04 $27.03 $27.04 $27.04 378
2021-11-23 $27.03 $27.03 $27.01 $27.03 $27.03 1,303
2021-11-22 $27.06 $27.06 $27.06 $27.06 $27.06 6,487
2021-11-19 $27.05 $27.05 $27.05 $27.05 $27.05 14
2021-11-18 $27.03 $27.05 $27.01 $27.05 $27.05 3,854
2021-11-17 $27.00 $27.02 $27.00 $27.01 $27.01 1,034
2021-11-16 $27.04 $27.04 $27.00 $27.02 $27.02 1,872
2021-11-15 $27.04 $27.04 $27.04 $27.04 $27.04 738
2021-11-12 $27.05 $27.07 $27.05 $27.07 $27.07 517
2021-11-11 $27.05 $27.05 $27.05 $27.05 $27.05 2,536
2021-11-10 $27.10 $27.10 $27.04 $27.06 $27.06 8,891
2021-11-09 $27.08 $27.08 $27.06 $27.07 $27.07 9,768
2021-11-08 $27.00 $27.01 $27.00 $27.01 $27.01 288
2021-11-05 $27.00 $27.03 $26.99 $27.02 $27.02 2,588
2021-11-04 $26.96 $26.97 $26.96 $26.96 $26.96 1,061
2021-11-03 $26.90 $26.92 $26.90 $26.92 $26.92 110
2021-11-02 $26.87 $26.89 $26.87 $26.89 $26.89 1,576
2021-11-01 $26.86 $26.88 $26.86 $26.88 $26.88 727
2021-10-29 $26.86 $26.89 $26.85 $26.88 $26.88 3,273
2021-10-28 $26.93 $26.93 $26.93 $26.93 $26.89 1
2021-10-27 $26.90 $26.91 $26.89 $26.90 $26.86 3,056
2021-10-26 $26.84 $26.86 $26.83 $26.85 $26.80 3,317
2021-10-25 $26.88 $26.88 $26.86 $26.86 $26.82 1,577
2021-10-22 $26.89 $26.89 $26.87 $26.87 $26.83 604
2021-10-21 $26.92 $26.92 $26.86 $26.86 $26.82 2,391
2021-10-20 $26.95 $26.96 $26.94 $26.94 $26.90 4,946
2021-10-19 $26.96 $26.97 $26.94 $26.94 $26.90 3,714
2021-10-18 $26.97 $26.97 $26.97 $26.97 $26.92 103
2021-10-15 $26.98 $27.00 $26.98 $26.98 $26.94 2,684
2021-10-14 $26.98 $26.98 $26.98 $26.98 $26.93 187
2021-10-13 $26.97 $26.97 $26.96 $26.96 $26.92 305
2021-10-12 $26.97 $26.97 $26.97 $26.97 $26.92 51
2021-10-11 $26.90 $26.93 $26.89 $26.89 $26.85 1,983
2021-10-08 $26.95 $26.95 $26.95 $26.95 $26.91 13
2021-10-07 $26.99 $26.99 $26.99 $26.99 $26.94 30
2021-10-06 $27.00 $27.00 $27.00 $27.00 $26.96 144
2021-10-05 $27.01 $27.01 $27.00 $27.00 $26.96 198
2021-10-04 $27.00 $27.01 $26.99 $27.01 $26.97 3,722
2021-10-01 $27.03 $27.03 $27.03 $27.03 $26.99 1,068
2021-09-30 $27.04 $27.04 $27.01 $27.03 $26.98 103,727
2021-09-29 $27.08 $27.08 $27.06 $27.08 $26.99 671
2021-09-28 $27.11 $27.12 $27.10 $27.10 $27.02 3,423
2021-09-27 $27.21 $27.22 $27.21 $27.21 $27.12 3,789
2021-09-24 $27.25 $27.25 $27.24 $27.25 $27.17 639
2021-09-23 $27.29 $27.32 $27.26 $27.27 $27.19 1,055
2021-09-22 $27.34 $27.34 $27.34 $27.34 $27.25 123
2021-09-21 $27.33 $27.33 $27.33 $27.33 $27.24 4
2021-09-20 $27.35 $27.35 $27.33 $27.33 $27.25 2,766
2021-09-17 $27.31 $27.31 $27.31 $27.31 $27.22 51
2021-09-16 $27.31 $27.31 $27.31 $27.31 $27.23 79
2021-09-15 $27.32 $27.32 $27.32 $27.32 $27.24 201
2021-09-14 $27.32 $27.32 $27.32 $27.32 $27.23 1
2021-09-13 $27.27 $27.31 $27.27 $27.31 $27.22 1,245
2021-09-10 $27.27 $27.29 $27.26 $27.29 $27.20 7,151
2021-09-09 $27.31 $27.31 $27.31 $27.31 $27.22 4
2021-09-08 $27.31 $27.31 $27.31 $27.31 $27.22 29
2021-09-07 $27.26 $27.28 $27.22 $27.25 $27.16 7,925
2021-09-03 $27.29 $27.31 $27.28 $27.31 $27.22 14,255
2021-09-02 $27.32 $27.32 $27.32 $27.32 $27.24 27
2021-09-01 $27.32 $27.33 $27.31 $27.33 $27.25 1,142
2021-08-31 $27.34 $27.34 $27.34 $27.34 $27.26 57
2021-08-30 $27.40 $27.40 $27.38 $27.38 $27.26 3,921
2021-08-27 $27.40 $27.40 $27.40 $27.40 $27.28 916
2021-08-26 $27.38 $27.38 $27.37 $27.37 $27.25 203
2021-08-25 $27.36 $27.39 $27.36 $27.39 $27.27 968
2021-08-24 $27.41 $27.41 $27.41 $27.41 $27.29 29
2021-08-23 $27.41 $27.41 $27.41 $27.41 $27.29 145
2021-08-20 $27.41 $27.41 $27.41 $27.41 $27.29 6
2021-08-19 $27.41 $27.41 $27.41 $27.41 $27.29 2
2021-08-18 $27.40 $27.40 $27.40 $27.40 $27.28 188
2021-08-17 $27.38 $27.41 $27.37 $27.41 $27.29 19,207
2021-08-16 $27.42 $27.42 $27.42 $27.42 $27.30 149
2021-08-13 $27.40 $27.41 $27.40 $27.41 $27.29 582
2021-08-12 $27.40 $27.40 $27.40 $27.40 $27.28 2,982
2021-08-11 $27.38 $27.46 $27.38 $27.41 $27.29 518
2021-08-10 $27.45 $27.45 $27.45 $27.45 $27.33 163
2021-08-09 $27.46 $27.46 $27.46 $27.46 $27.35 2
2021-08-06 $27.46 $27.47 $27.42 $27.46 $27.34 807
2021-08-05 $27.52 $27.54 $27.52 $27.52 $27.40 392
2021-08-04 $27.51 $27.52 $27.51 $27.52 $27.40 5,452
2021-08-03 $27.54 $27.56 $27.54 $27.54 $27.42 1,234
2021-08-02 $27.52 $27.52 $27.52 $27.52 $27.40 73
2021-07-30 $27.50 $27.50 $27.50 $27.50 $27.38 41
2021-07-29 $27.54 $27.54 $27.54 $27.54 $27.38 103
2021-07-28 $27.55 $27.57 $27.55 $27.57 $27.40 313
2021-07-27 $27.61 $27.61 $27.54 $27.57 $27.41 352
2021-07-26 $27.56 $27.56 $27.56 $27.56 $27.40 167
2021-07-23 $27.49 $27.56 $27.49 $27.56 $27.39 591
2021-07-22 $27.58 $27.58 $27.58 $27.58 $27.42 165
2021-07-21 $27.55 $27.55 $27.55 $27.55 $27.38 163
2021-07-20 $27.59 $27.59 $27.58 $27.59 $27.43 2,469
2021-07-19 $27.59 $27.59 $27.59 $27.59 $27.42 6
2021-07-16 $27.54 $27.57 $27.54 $27.54 $27.37 2,107
2021-07-15 $27.53 $27.56 $27.53 $27.53 $27.36 2,616
2021-07-14 $27.49 $27.50 $27.48 $27.50 $27.34 4,130
2021-07-13 $27.53 $27.55 $27.48 $27.52 $27.36 4,345
2021-07-12 $27.58 $27.58 $27.51 $27.51 $27.35 1,197
2021-07-09 $27.47 $27.48 $27.46 $27.46 $27.30 3,080
2021-07-08 $27.53 $27.53 $27.53 $27.53 $27.37 98
2021-07-07 $27.45 $27.47 $27.38 $27.44 $27.28 3,672
2021-07-06 $27.34 $27.39 $27.33 $27.35 $27.19 20,913
2021-07-02 $27.30 $27.30 $27.30 $27.30 $27.14 119
2021-07-01 $27.28 $27.29 $27.27 $27.28 $27.12 1,453
2021-06-30 $27.28 $27.28 $27.25 $27.26 $27.10 6,866
2021-06-29 $27.24 $27.31 $27.24 $27.25 $27.05 17,926
2021-06-28 $27.24 $27.30 $27.24 $27.27 $27.07 3,968
2021-06-25 $27.28 $27.28 $27.24 $27.26 $27.05 3,834
2021-06-24 $27.23 $27.30 $27.23 $27.27 $27.06 920
2021-06-23 $27.31 $27.34 $27.27 $27.27 $27.06 14,552
2021-06-22 $27.31 $27.31 $27.31 $27.31 $27.11 139
2021-06-21 $27.37 $27.37 $27.31 $27.34 $27.13 3,356
2021-06-18 $27.39 $27.39 $27.34 $27.34 $27.13 4,957
2021-06-17 $27.35 $27.38 $27.31 $27.31 $27.10 40,750
2021-06-16 $27.43 $27.43 $27.36 $27.37 $27.16 4,911
2021-06-15 $27.46 $27.46 $27.43 $27.43 $27.23 140
2021-06-14 $27.41 $27.41 $27.39 $27.40 $27.20 21,167
2021-06-11 $27.44 $27.45 $27.41 $27.44 $27.24 7,485
2021-06-10 $27.45 $27.46 $27.45 $27.46 $27.25 7,069
2021-06-09 $27.39 $27.51 $27.39 $27.45 $27.25 25,765
2021-06-08 $27.30 $27.34 $27.30 $27.30 $27.10 6,191
2021-06-07 $27.26 $27.29 $27.26 $27.29 $27.09 3,503
2021-06-04 $27.25 $27.25 $27.25 $27.25 $27.05 91
2021-06-03 $27.19 $27.22 $27.19 $27.22 $27.02 996
2021-06-02 $27.20 $27.25 $27.20 $27.23 $27.02 2,721
2021-06-01 $27.20 $27.20 $27.18 $27.18 $26.97 529
2021-05-28 $27.22 $27.22 $27.20 $27.20 $26.99 512
2021-05-27 $27.24 $27.24 $27.24 $27.24 $27.00 8
2021-05-26 $27.17 $27.21 $27.17 $27.21 $26.97 1,231
2021-05-25 $27.16 $27.19 $27.16 $27.19 $26.95 3,319
2021-05-24 $27.15 $27.16 $27.15 $27.16 $26.92 224
2021-05-21 $27.19 $27.19 $27.16 $27.16 $26.92 5,988
2021-05-20 $27.13 $27.16 $27.13 $27.14 $26.90 1,002
2021-05-19 $27.15 $27.15 $27.11 $27.15 $26.91 690
2021-05-18 $27.17 $27.17 $27.12 $27.12 $26.88 744
2021-05-17 $27.08 $27.12 $27.08 $27.12 $26.88 1,841
2021-05-14 $27.12 $27.12 $27.11 $27.11 $26.87 15,913
2021-05-13 $27.14 $27.15 $27.14 $27.14 $26.90 402
2021-05-12 $27.13 $27.15 $27.12 $27.13 $26.89 7,259
2021-05-11 $27.20 $27.21 $27.20 $27.21 $26.97 1,155
2021-05-10 $27.20 $27.22 $27.19 $27.20 $26.96 19,809
2021-05-07 $27.21 $27.21 $27.21 $27.21 $26.97 98
2021-05-06 $27.14 $27.17 $27.14 $27.15 $26.91 2,419
2021-05-05 $27.16 $27.16 $27.16 $27.16 $26.92 278
2021-05-04 $27.14 $27.16 $27.12 $27.14 $26.90 8,154
2021-05-03 $27.17 $27.17 $27.14 $27.15 $26.91 1,582
2021-04-30 $27.10 $27.15 $27.10 $27.13 $26.89 5,090
2021-04-29 $27.21 $27.21 $27.13 $27.15 $26.87 5,801
2021-04-28 $27.22 $27.22 $27.22 $27.22 $26.95 314
2021-04-27 $27.26 $27.27 $27.23 $27.23 $26.96 1,675
2021-04-26 $27.21 $27.33 $27.21 $27.23 $26.96 4,036
2021-04-23 $27.20 $27.25 $27.20 $27.23 $26.96 5,650
2021-04-22 $27.25 $27.25 $27.23 $27.24 $26.96 5,072
2021-04-21 $27.20 $27.22 $27.19 $27.22 $26.94 3,094
2021-04-20 $27.21 $27.22 $27.21 $27.22 $26.94 400
2021-04-19 $27.23 $27.23 $27.18 $27.22 $26.94 2,628
2021-04-16 $27.23 $27.23 $27.21 $27.23 $26.96 3,077
2021-04-15 $27.19 $27.21 $27.19 $27.20 $26.92 7,786
2021-04-14 $27.08 $27.12 $27.08 $27.12 $26.84 1,460
2021-04-13 $27.04 $27.06 $27.04 $27.06 $26.78 1,865
2021-04-12 $27.01 $27.07 $27.00 $27.03 $26.76 32,972
2021-04-09 $27.00 $27.06 $27.00 $27.04 $26.76 2,999
2021-04-08 $27.02 $27.02 $27.02 $27.02 $26.75 85
2021-04-07 $26.98 $26.98 $26.93 $26.95 $26.68 10,681
2021-04-06 $26.92 $26.95 $26.92 $26.92 $26.65 4,238
2021-04-05 $26.94 $26.94 $26.92 $26.92 $26.65 2,792
2021-04-01 $26.90 $26.91 $26.87 $26.91 $26.63 11,639
2021-03-31 $26.90 $26.90 $26.84 $26.87 $26.60 313
2021-03-30 $26.90 $26.95 $26.89 $26.92 $26.61 1,140
2021-03-29 $26.89 $26.92 $26.89 $26.92 $26.60 4,311
2021-03-26 $27.02 $27.02 $26.91 $26.91 $26.59 285
2021-03-25 $26.93 $26.96 $26.86 $26.87 $26.55 14,704
2021-03-24 $26.91 $26.97 $26.86 $26.89 $26.57 2,743
2021-03-23 $26.83 $26.84 $26.83 $26.84 $26.52 705
2021-03-22 $26.84 $26.84 $26.78 $26.78 $26.46 6,204
2021-03-19 $26.83 $26.83 $26.83 $26.83 $26.51 1,097
2021-03-18 $26.96 $26.96 $26.83 $26.83 $26.51 8,720
2021-03-17 $26.97 $26.98 $26.96 $26.98 $26.66 910
2021-03-16 $27.04 $27.04 $27.00 $27.00 $26.68 2,169
2021-03-15 $27.02 $27.03 $26.91 $27.00 $26.68 8,863
2021-03-12 $27.01 $27.01 $26.88 $26.95 $26.63 3,942
2021-03-11 $26.94 $27.05 $26.94 $27.00 $26.68 10,377
2021-03-10 $26.98 $26.98 $26.86 $26.93 $26.61 4,761
2021-03-09 $26.93 $26.93 $26.89 $26.89 $26.57 2,513
2021-03-08 $26.87 $26.87 $26.83 $26.83 $26.51 1,681
2021-03-05 $28.89 $28.89 $26.79 $26.82 $26.50 1,307
2021-03-04 $26.80 $26.81 $26.72 $26.76 $26.44 3,195
2021-03-03 $26.78 $26.78 $26.75 $26.75 $26.43 640
2021-03-02 $26.79 $26.80 $26.72 $26.75 $26.43 4,090
2021-03-01 $26.77 $28.76 $26.72 $26.72 $26.40 2,458
2021-02-26 $26.71 $26.74 $26.63 $26.69 $26.37 2,134
2021-02-25 $26.85 $26.85 $26.70 $26.76 $26.40 12,687
2021-02-24 $26.94 $26.94 $26.89 $26.89 $26.54 1,448
2021-02-23 $27.01 $27.15 $27.00 $27.08 $26.72 203,707
2021-02-22 $27.24 $27.32 $27.11 $27.19 $26.83 4,383
2021-02-19 $27.35 $27.43 $27.26 $27.34 $26.98 8,776
2021-02-18 $27.57 $27.57 $27.42 $27.47 $27.11 4,543
2021-02-17 $27.72 $27.72 $27.58 $27.58 $27.22 4,947
2021-02-16 $27.73 $27.74 $27.61 $27.67 $27.31 5,673
2021-02-12 $27.74 $27.75 $27.69 $27.69 $27.33 2,838
2021-02-11 $27.74 $27.74 $27.69 $27.70 $27.33 2,453
2021-02-10 $27.65 $27.70 $27.65 $27.65 $27.29 3,830
2021-02-09 $27.62 $27.67 $27.62 $27.62 $27.26 4,062
2021-02-08 $27.66 $27.66 $27.53 $27.61 $27.24 1,791
2021-02-05 $27.63 $27.65 $27.60 $27.60 $27.24 206,622
2021-02-04 $27.60 $27.62 $27.57 $27.57 $27.21 2,942
2021-02-03 $27.55 $27.55 $27.55 $27.55 $27.19 213
2021-02-02 $27.60 $27.60 $27.50 $27.56 $27.19 646
2021-02-01 $27.60 $27.62 $27.57 $27.59 $27.23 8,679
2021-01-29 $27.58 $27.59 $27.53 $27.54 $27.17 22,661
2021-01-28 $27.57 $27.63 $27.57 $27.58 $27.17 4,330
2021-01-27 $27.52 $27.57 $27.52 $27.57 $27.15 350,082
2021-01-26 $27.47 $27.50 $27.26 $27.47 $27.05 21,940
2021-01-25 $27.42 $27.46 $27.42 $27.46 $27.04 6,820
2021-01-22 $27.42 $27.44 $27.35 $27.40 $26.98 2,552
2021-01-21 $27.20 $27.42 $27.20 $27.41 $27.00 3,883
2021-01-20 $27.39 $27.40 $27.37 $27.37 $26.96 536
2021-01-19 $27.39 $27.40 $27.34 $27.39 $26.98 3,687
2021-01-15 $27.35 $27.37 $27.35 $27.37 $26.96 1,568
2021-01-14 $27.34 $27.36 $27.33 $27.33 $26.92 918
2021-01-13 $27.31 $27.35 $27.26 $27.31 $26.90 12,956
2021-01-12 $27.32 $27.32 $27.32 $27.32 $26.91 158
2021-01-11 $27.30 $27.33 $27.28 $27.33 $26.92 5,192
2021-01-08 $27.35 $27.35 $27.35 $27.35 $26.94 185
2021-01-07 $27.39 $27.41 $27.39 $27.41 $27.00 250,956
2021-01-06 $27.41 $27.41 $27.37 $27.40 $26.98 4,953
2021-01-05 $27.39 $27.46 $27.39 $27.41 $27.00 5,604
2021-01-04 $27.39 $27.42 $27.35 $27.41 $27.00 1,787
2020-12-31 $27.41 $27.43 $27.39 $27.39 $26.98 528
2020-12-30 $27.41 $27.42 $27.39 $27.39 $26.98 3,580
2020-12-29 $27.41 $27.44 $27.41 $27.41 $26.97 100,409
2020-12-28 $27.43 $27.43 $27.39 $27.40 $26.96 436
2020-12-24 $27.40 $27.40 $27.40 $27.40 $26.96 1,025
2020-12-23 $27.37 $27.43 $27.37 $27.39 $26.96 404,373
2020-12-22 $27.40 $27.40 $27.40 $27.40 $26.97 125
2020-12-21 $27.40 $27.40 $27.38 $27.38 $26.94 1,216
2020-12-18 $27.41 $27.41 $27.37 $27.37 $26.94 201
2020-12-17 $27.40 $27.40 $27.36 $27.36 $26.93 1,500
2020-12-16 $27.34 $27.37 $27.34 $27.37 $26.94 1,601
2020-12-15 $27.33 $27.33 $27.30 $27.33 $26.90 209,086
2020-12-14 $27.32 $27.32 $27.32 $27.32 $26.89 1,621
2020-12-11 $27.26 $27.35 $26.93 $27.26 $26.83 19,072
2020-12-10 $27.34 $27.35 $27.30 $27.30 $26.87 2,898
2020-12-09 $27.27 $27.37 $27.26 $27.30 $26.86 19,150
2020-12-08 $27.23 $27.36 $27.23 $27.24 $26.81 3,083
2020-12-07 $27.21 $27.25 $27.21 $27.24 $26.81 1,418
2020-12-04 $27.22 $27.22 $27.20 $27.22 $26.79 3,286
2020-12-03 $27.14 $27.16 $27.14 $27.16 $26.73 1,194
2020-12-02 $27.16 $27.18 $27.16 $27.18 $26.75 6,225
2020-12-01 $27.20 $27.20 $27.15 $27.16 $26.73 4,154
2020-11-30 $27.16 $27.17 $27.15 $27.16 $26.73 3,608
2020-11-27 $27.15 $27.15 $27.15 $27.15 $26.69 36
2020-11-25 $27.17 $27.17 $27.14 $27.16 $26.70 6,611
2020-11-24 $27.20 $27.20 $27.16 $27.16 $26.70 333,826
2020-11-23 $27.17 $27.17 $27.17 $27.17 $26.71 0
2020-11-20 $27.19 $27.19 $27.14 $27.14 $26.67 423
2020-11-19 $27.13 $27.14 $27.09 $27.09 $26.63 41,445
2020-11-18 $27.05 $27.05 $27.03 $27.05 $26.58 372
2020-11-17 $26.95 $27.03 $26.95 $26.99 $26.53 1,206
2020-11-16 $26.95 $26.95 $26.95 $26.95 $26.49 350,053
2020-11-13 $26.91 $26.91 $26.91 $26.91 $26.45 1,045
2020-11-12 $26.90 $26.92 $26.81 $26.88 $26.42 1,068
2020-11-11 $26.89 $26.89 $26.87 $26.87 $26.41 1,006
2020-11-10 $26.87 $26.87 $26.83 $26.83 $26.37 341
2020-11-09 $26.86 $26.88 $26.86 $26.86 $26.40 2,778
2020-11-06 $26.92 $26.93 $26.92 $26.92 $26.46 2,044
2020-11-05 $26.86 $26.89 $26.84 $26.84 $26.38 4,612
2020-11-04 $26.73 $26.83 $26.73 $26.79 $26.33 4,114
2020-11-03 $26.70 $26.70 $26.65 $26.68 $26.22 1,564
2020-11-02 $26.70 $26.70 $26.67 $26.68 $26.22 960
2020-10-30 $26.71 $26.71 $26.63 $26.66 $26.20 9,348
2020-10-29 $26.70 $26.70 $26.70 $26.70 $26.20 112
2020-10-28 $26.74 $26.74 $26.72 $26.73 $26.23 4,388
2020-10-27 $26.70 $26.80 $26.66 $26.70 $26.20 6,928
2020-10-26 $26.66 $26.69 $26.66 $26.69 $26.19 700
2020-10-23 $26.71 $26.77 $26.64 $26.67 $26.17 18,159
2020-10-22 $26.67 $26.68 $26.67 $26.68 $26.18 4,042
2020-10-21 $26.70 $26.71 $26.68 $26.68 $26.18 1,015
2020-10-20 $26.73 $26.73 $26.70 $26.70 $26.20 8,951
2020-10-19 $26.72 $26.72 $26.72 $26.72 $26.22 3,780
2020-10-16 $26.75 $26.75 $26.72 $26.72 $26.22 289
2020-10-15 $26.73 $26.74 $26.71 $26.71 $26.21 12,881
2020-10-14 $26.75 $26.75 $26.66 $26.70 $26.20 6,525
2020-10-13 $26.72 $26.72 $26.69 $26.70 $26.20 187,458
2020-10-12 $26.68 $26.71 $26.68 $26.68 $26.18 2,028
2020-10-09 $26.63 $26.70 $26.63 $26.67 $26.17 7,439
2020-10-08 $26.67 $26.71 $26.67 $26.67 $26.17 3,374
2020-10-07 $26.67 $26.69 $26.67 $26.69 $26.19 487
2020-10-06 $26.74 $26.74 $26.74 $26.74 $26.24 57
2020-10-05 $26.81 $26.81 $26.77 $26.77 $26.27 1,463
2020-10-02 $26.83 $26.83 $26.82 $26.82 $26.31 1,794
2020-10-01 $26.84 $26.84 $26.83 $26.83 $26.32 197
2020-09-30 $26.86 $26.90 $26.83 $26.83 $26.33 3,222
2020-09-29 $26.88 $26.96 $26.88 $26.92 $26.37 11,551
2020-09-28 $26.96 $26.96 $26.93 $26.93 $26.38 490
2020-09-25 $26.93 $26.93 $26.93 $26.93 $26.38 26
2020-09-24 $26.93 $26.93 $26.93 $26.93 $26.38 3
2020-09-23 $26.95 $27.06 $26.94 $26.96 $26.41 2,114
2020-09-22 $26.95 $26.95 $26.95 $26.95 $26.40 8,786
2020-09-21 $26.92 $26.95 $26.87 $26.91 $26.36 8,786
2020-09-18 $26.86 $26.91 $26.86 $26.91 $26.36 201
2020-09-17 $26.95 $26.95 $26.91 $26.92 $26.38 8,178
2020-09-16 $26.93 $26.93 $26.89 $26.89 $26.34 6,664
2020-09-15 $26.89 $26.93 $26.89 $26.92 $26.37 2,100
2020-09-14 $26.90 $26.93 $26.90 $26.92 $26.37 5,082
2020-09-11 $26.93 $26.93 $26.91 $26.92 $26.37 1,554
2020-09-10 $26.90 $26.91 $26.90 $26.91 $26.36 183
2020-09-09 $26.89 $26.90 $26.89 $26.90 $26.35 1,619
2020-09-08 $26.88 $26.88 $26.88 $26.88 $26.33 138
2020-09-04 $26.88 $26.88 $26.88 $26.88 $26.33 17
2020-09-03 $26.92 $26.92 $26.89 $26.89 $26.34 433
2020-09-02 $26.89 $26.91 $26.87 $26.88 $26.33 2,607
2020-09-01 $26.89 $26.89 $26.89 $26.89 $26.34 129
2020-08-31 $26.89 $26.90 $26.89 $26.89 $26.34 1,554
2020-08-28 $26.96 $26.96 $26.89 $26.93 $26.34 1,009
2020-08-27 $26.98 $26.98 $26.92 $26.93 $26.34 637
2020-08-26 $27.02 $27.02 $26.98 $26.98 $26.39 230
2020-08-25 $27.03 $27.03 $26.99 $27.03 $26.44 7,091
2020-08-24 $27.05 $27.08 $27.04 $27.05 $26.46 962
2020-08-21 $27.08 $27.09 $27.03 $27.03 $26.44 15,048
2020-08-20 $27.11 $27.11 $27.03 $27.06 $26.47 3,758
2020-08-19 $27.14 $27.15 $27.09 $27.13 $26.54 7,916
2020-08-18 $27.14 $27.18 $27.14 $27.18 $26.58 7,333
2020-08-17 $27.20 $27.21 $27.20 $27.21 $26.61 185
2020-08-14 $27.22 $27.23 $27.17 $27.22 $26.63 5,896
2020-08-13 $27.26 $27.26 $27.25 $27.25 $26.66 801
2020-08-12 $27.25 $27.26 $27.25 $27.26 $26.66 159
2020-08-11 $27.31 $27.34 $27.31 $27.31 $26.71 1,495
2020-08-10 $27.34 $27.70 $27.32 $27.32 $26.72 1,808
2020-08-07 $27.30 $27.31 $27.29 $27.29 $26.69 6,278
2020-08-06 $27.29 $27.31 $27.28 $27.28 $26.69 5,104
2020-08-05 $27.26 $27.26 $27.22 $27.22 $26.63 365,341
2020-08-04 $27.20 $27.21 $27.20 $27.21 $26.62 357
2020-08-03 $27.19 $27.19 $27.13 $27.16 $26.57 4,322
2020-07-31 $27.16 $27.19 $27.16 $27.16 $26.57 2,492
2020-07-30 $27.20 $27.36 $27.19 $27.19 $26.55 6,504
2020-07-29 $27.10 $27.12 $27.10 $27.12 $26.47 300
2020-07-28 $27.05 $27.07 $27.05 $27.07 $26.43 422
2020-07-27 $27.06 $27.06 $27.05 $27.05 $26.41 1,560
2020-07-24 $27.09 $27.09 $27.07 $27.08 $26.44 4,439
2020-07-23 $27.07 $27.09 $27.05 $27.07 $26.42 2,979
2020-07-22 $27.05 $27.05 $27.03 $27.03 $26.39 181
2020-07-21 $27.03 $27.03 $26.98 $26.98 $26.34 301
2020-07-20 $26.98 $26.98 $26.98 $26.98 $26.34 100
2020-07-17 $26.95 $26.95 $26.93 $26.93 $26.29 1,516
2020-07-16 $26.95 $26.95 $26.93 $26.93 $26.29 2,534
2020-07-15 $26.87 $26.88 $26.86 $26.87 $26.23 22
2020-07-14 $26.87 $26.87 $26.87 $26.87 $26.23 0
2020-07-13 $27.08 $27.08 $26.76 $26.83 $26.19 5,800
2020-07-10 $26.82 $26.82 $26.82 $26.82 $26.18 0
2020-07-09 $26.77 $26.77 $26.76 $26.76 $26.13 27,200
2020-07-08 $26.75 $26.76 $26.70 $26.75 $26.12 1,744
2020-07-07 $26.67 $26.74 $26.65 $26.70 $26.06 2,400
2020-07-06 $26.65 $26.68 $26.65 $26.68 $26.04 4,200
2020-07-02 $26.65 $26.65 $26.65 $26.65 $26.02 100
2020-07-01 $26.69 $26.69 $26.64 $26.64 $26.01 2,779
2020-06-30 $26.69 $26.69 $26.67 $26.67 $26.04 404
2020-06-29 $26.72 $26.72 $26.70 $26.71 $26.03 3,820
2020-06-26 $26.68 $26.68 $26.68 $26.68 $26.00 0
2020-06-25 $26.68 $26.68 $26.68 $26.68 $26.00 20
2020-06-24 $26.69 $26.80 $26.66 $26.67 $26.00 19,489
2020-06-23 $26.70 $26.71 $26.70 $26.71 $26.03 1,134
2020-06-22 $26.67 $26.71 $26.67 $26.71 $26.03 152,216
2020-06-19 $26.68 $26.68 $26.67 $26.68 $26.00 380
2020-06-18 $26.69 $26.69 $26.67 $26.67 $25.99 750
2020-06-17 $26.66 $26.66 $26.64 $26.64 $25.97 425
2020-06-16 $26.68 $26.70 $26.66 $26.66 $25.99 3,490
2020-06-15 $26.72 $26.73 $26.68 $26.72 $26.04 6,681
2020-06-12 $26.64 $26.70 $26.63 $26.63 $25.96 1,327
2020-06-11 $26.69 $26.69 $26.69 $26.69 $26.01 0
2020-06-10 $26.64 $26.64 $26.63 $26.63 $25.95 1,538
2020-06-09 $26.65 $26.65 $26.57 $26.61 $25.94 7,439
2020-06-08 $26.56 $26.56 $26.56 $26.56 $25.88 121
2020-06-05 $26.61 $26.61 $26.56 $26.56 $25.88 2,811
2020-06-04 $26.63 $26.63 $26.63 $26.63 $25.95 1
2020-06-03 $26.63 $26.65 $26.52 $26.65 $25.98 781
2020-06-02 $26.66 $26.68 $26.61 $26.66 $25.99 1,770
2020-06-01 $26.68 $26.68 $26.62 $26.62 $25.94 927
2020-05-29 $26.66 $26.66 $26.66 $26.66 $25.99 101
2020-05-28 $26.71 $26.71 $26.71 $26.71 $25.98 275
2020-05-27 $26.72 $26.72 $26.64 $26.64 $25.92 1,432
2020-05-26 $26.68 $26.68 $26.63 $26.64 $25.92 333
2020-05-22 $26.62 $26.68 $26.52 $26.57 $25.86 4,504
2020-05-21 $26.40 $26.52 $26.40 $26.50 $25.78 1,854
2020-05-20 $26.42 $26.42 $26.42 $26.42 $25.71 0
2020-05-19 $26.33 $26.33 $26.33 $26.33 $25.61 55
2020-05-18 $26.30 $26.30 $26.30 $26.30 $25.58 12
2020-05-15 $26.34 $26.36 $26.26 $26.28 $25.56 816
2020-05-14 $26.23 $26.23 $26.23 $26.23 $25.52 1
2020-05-13 $26.10 $26.17 $26.08 $26.17 $25.46 509
2020-05-12 $26.06 $26.06 $26.06 $26.06 $25.36 2
2020-05-11 $26.06 $26.06 $26.06 $26.06 $25.35 0
2020-05-08 $25.90 $26.03 $25.90 $26.03 $25.32 444
2020-05-07 $25.88 $26.07 $25.88 $25.97 $25.27 926
2020-05-06 $25.84 $25.94 $25.84 $25.94 $25.23 691
2020-05-05 $25.92 $25.92 $25.91 $25.91 $25.20 1,729
2020-05-04 $25.75 $25.83 $25.72 $25.82 $25.12 6,150
2020-05-01 $25.62 $25.75 $25.62 $25.75 $25.05 3,385
2020-04-30 $25.61 $25.61 $25.59 $25.59 $24.90 372
2020-04-29 $25.70 $25.71 $25.66 $25.66 $24.89 717
2020-04-28 $25.77 $25.79 $25.77 $25.79 $25.01 145
2020-04-27 $25.93 $25.93 $25.83 $25.83 $25.05 200,581
2020-04-24 $25.96 $25.96 $25.96 $25.96 $25.17 0
2020-04-23 $26.07 $26.07 $26.07 $26.07 $25.28 3
2020-04-22 $26.20 $26.20 $26.07 $26.07 $25.28 189
2020-04-21 $26.05 $26.16 $26.05 $26.16 $25.37 6,801
2020-04-20 $26.26 $26.35 $26.23 $26.23 $25.44 1,178
2020-04-17 $26.38 $26.38 $26.16 $26.26 $25.46 2,805
2020-04-16 $26.41 $26.41 $26.31 $26.31 $25.51 2,671
2020-04-15 $26.43 $26.44 $26.34 $26.34 $25.55 10,122
2020-04-14 $26.33 $26.39 $26.19 $26.29 $25.50 2,946
2020-04-13 $26.35 $26.35 $26.09 $26.21 $25.42 1,340
2020-04-09 $26.11 $26.15 $25.96 $26.09 $25.30 2,726
2020-04-08 $26.01 $26.02 $26.01 $26.02 $25.24 1,761
2020-04-07 $25.75 $25.87 $25.66 $25.78 $25.00 904
2020-04-06 $25.68 $25.68 $25.57 $25.57 $24.80 125
2020-04-03 $25.08 $25.08 $25.08 $25.08 $24.33 2
2020-04-02 $25.04 $25.25 $25.01 $25.08 $24.33 4,283
2020-04-01 $25.75 $25.76 $25.31 $25.31 $24.54 796
2020-03-31 $26.34 $26.34 $26.15 $26.15 $25.36 3,225
2020-03-30 $26.20 $26.40 $26.20 $26.36 $25.51 2,835
2020-03-27 $26.52 $26.54 $26.15 $26.40 $25.55 2,373
2020-03-26 $26.34 $26.34 $26.21 $26.21 $25.37 650
2020-03-25 $24.17 $25.36 $24.17 $25.36 $24.55 24,618
2020-03-24 $23.71 $24.27 $23.66 $24.03 $23.25 11,499
2020-03-23 $23.32 $23.57 $23.32 $23.57 $22.81 9,610
2020-03-20 $23.75 $23.86 $23.45 $23.45 $22.70 348
2020-03-19 $24.35 $24.53 $23.60 $24.26 $23.48 29,967
2020-03-18 $24.99 $25.13 $24.77 $25.02 $24.22 44,131
2020-03-17 $25.45 $25.45 $25.28 $25.28 $24.47 1,357
2020-03-16 $25.05 $25.40 $25.02 $25.40 $24.59 2,834
2020-03-13 $25.19 $25.64 $25.11 $25.38 $24.57 14,032
2020-03-12 $25.26 $25.35 $25.06 $25.29 $24.47 2,298
2020-03-11 $26.83 $26.85 $26.34 $26.42 $25.57 13,760
2020-03-10 $27.06 $27.14 $26.93 $26.93 $26.07 2,644
2020-03-09 $27.30 $27.39 $27.10 $27.25 $26.37 10,106
2020-03-06 $27.05 $27.06 $27.02 $27.06 $26.19 27,080
2020-03-05 $27.00 $27.04 $26.99 $26.99 $26.12 1,858
2020-03-04 $27.04 $27.05 $26.99 $26.99 $26.12 11,293
2020-03-03 $26.98 $26.98 $26.98 $26.98 $26.11 68
2020-03-02 $26.99 $27.04 $26.99 $26.99 $26.13 7,038
2020-02-28 $27.03 $27.05 $26.95 $26.95 $26.08 7,007
2020-02-27 $27.05 $27.05 $27.02 $27.02 $26.11 2,677
2020-02-26 $26.92 $27.03 $26.89 $26.97 $26.06 3,602
2020-02-25 $26.96 $26.98 $26.96 $26.97 $26.06 957
2020-02-24 $26.94 $26.96 $26.91 $26.91 $26.00 5,158
2020-02-21 $26.79 $26.79 $26.76 $26.76 $25.86 1,353
2020-02-20 $26.69 $26.69 $26.69 $26.69 $25.79 209
2020-02-19 $26.62 $26.66 $26.58 $26.63 $25.73 933
2020-02-18 $26.61 $26.62 $26.60 $26.61 $25.71 2,847
2020-02-14 $26.59 $26.59 $26.56 $26.57 $25.68 1,303
2020-02-13 $26.54 $26.54 $26.53 $26.53 $25.63 887
2020-02-12 $26.54 $26.54 $26.54 $26.54 $25.64 0
2020-02-11 $26.50 $26.57 $26.50 $26.53 $25.63 9,830
2020-02-10 $26.53 $26.53 $26.53 $26.53 $25.63 75
2020-02-07 $26.56 $26.56 $26.51 $26.51 $25.62 882
2020-02-06 $26.51 $26.51 $26.48 $26.48 $25.58 461
2020-02-05 $26.51 $26.52 $26.48 $26.48 $25.59 1,700
2020-02-04 $26.51 $26.53 $26.51 $26.53 $25.63 141
2020-02-03 $26.59 $26.61 $26.58 $26.58 $25.68 2,797
2020-01-31 $26.60 $26.60 $26.60 $26.60 $25.70 1
2020-01-30 $26.66 $26.66 $26.61 $26.62 $25.67 1,500
2020-01-29 $26.58 $26.58 $26.58 $26.58 $25.62 3
2020-01-28 $26.56 $26.56 $26.50 $26.51 $25.56 7,871
2020-01-27 $26.50 $26.50 $26.48 $26.49 $25.54 6,906
2020-01-24 $26.46 $26.46 $26.46 $26.46 $25.51 42
2020-01-23 $26.44 $26.44 $26.42 $26.44 $25.49 1,319
2020-01-22 $26.45 $26.45 $26.41 $26.41 $25.47 5,080
2020-01-21 $26.40 $26.40 $26.40 $26.40 $25.45 1,771
2020-01-17 $26.36 $26.36 $26.32 $26.36 $25.42 4,882
2020-01-16 $26.41 $26.42 $26.41 $26.42 $25.48 248
2020-01-15 $26.38 $26.38 $26.33 $26.38 $25.44 1,543
2020-01-14 $26.39 $26.39 $26.32 $26.35 $25.40 2,040
2020-01-13 $26.31 $26.31 $26.31 $26.31 $25.37 79
2020-01-10 $26.34 $26.34 $26.31 $26.31 $25.36 2,001
2020-01-09 $26.29 $26.30 $26.29 $26.30 $25.36 540
2020-01-08 $26.33 $26.33 $26.29 $26.29 $25.35 302
2020-01-07 $26.27 $26.27 $26.25 $26.25 $25.31 1,743
2020-01-06 $26.25 $26.25 $26.25 $26.25 $25.31 3
2020-01-03 $26.19 $26.22 $26.19 $26.22 $25.28 1,136
2020-01-02 $26.04 $26.11 $26.04 $26.06 $25.13 3,640
2019-12-31 $26.04 $26.06 $26.04 $26.06 $25.12 389
2019-12-30 $26.10 $26.10 $26.03 $26.06 $25.13 2,401
2019-12-27 $26.12 $26.12 $26.12 $26.12 $25.13 331
2019-12-26 $26.11 $26.11 $26.11 $26.11 $25.12 1
2019-12-24 $26.10 $26.10 $26.10 $26.10 $25.11 59
2019-12-23 $26.10 $26.10 $26.07 $26.07 $25.09 153
2019-12-20 $26.04 $26.09 $26.04 $26.07 $25.08 1,046
2019-12-19 $26.10 $26.11 $26.04 $26.06 $25.08 1,455
2019-12-18 $26.12 $26.13 $26.12 $26.13 $25.14 1,021
2019-12-17 $26.13 $26.13 $26.13 $26.13 $25.14 154
2019-12-16 $26.11 $26.15 $26.09 $26.10 $25.11 1,964
2019-12-13 $26.10 $26.13 $26.10 $26.11 $25.12 615
2019-12-12 $26.15 $26.15 $26.07 $26.07 $25.09 1,920
2019-12-11 $26.09 $26.14 $26.09 $26.12 $25.13 3,569
2019-12-10 $26.08 $26.08 $26.08 $26.08 $25.10 535
2019-12-09 $26.09 $26.10 $26.08 $26.08 $25.09 3,815
2019-12-06 $26.06 $26.06 $26.02 $26.02 $25.03 263
2019-12-05 $26.03 $26.06 $26.03 $26.06 $25.08 5,192
2019-12-04 $26.08 $26.08 $26.05 $26.05 $25.06 1,208
2019-12-03 $26.07 $26.08 $26.04 $26.06 $25.07 3,383
2019-12-02 $26.01 $26.01 $25.97 $25.99 $25.00 2,093
2019-11-29 $26.01 $26.01 $26.01 $26.01 $25.03 100
2019-11-27 $26.07 $26.10 $26.07 $26.07 $25.04 2,640
2019-11-26 $26.07 $26.07 $26.07 $26.07 $25.04 100
2019-11-25 $26.05 $26.05 $26.00 $26.02 $24.99 3,662
2019-11-22 $26.02 $26.03 $26.02 $26.03 $25.00 301
2019-11-21 $26.04 $26.06 $26.00 $26.00 $24.97 6,755
2019-11-20 $26.02 $26.02 $26.02 $26.02 $24.99 100
2019-11-19 $25.95 $25.95 $25.94 $25.94 $24.92 408
2019-11-18 $25.95 $25.97 $25.95 $25.97 $24.94 2,635
2019-11-15 $25.97 $25.97 $25.94 $25.94 $24.91 2,546
2019-11-14 $25.91 $25.96 $25.91 $25.93 $24.90 2,550
2019-11-13 $25.84 $25.84 $25.84 $25.84 $24.82 2
2019-11-12 $25.78 $25.80 $25.78 $25.80 $24.78 300
2019-11-11 $25.79 $25.79 $25.79 $25.79 $24.77 4
2019-11-08 $25.85 $25.85 $25.79 $25.79 $24.77 1,648
2019-11-07 $25.92 $25.97 $25.92 $25.95 $24.93 2,422
2019-11-06 $25.92 $25.97 $25.92 $25.95 $24.93 903
2019-11-05 $25.96 $25.96 $25.94 $25.94 $24.92 268
2019-11-04 $26.01 $26.01 $26.01 $26.01 $24.98 61
2019-11-01 $26.05 $26.07 $26.04 $26.06 $25.03 3,653
2019-10-31 $26.00 $26.05 $26.00 $26.03 $25.00 972
2019-10-30 $26.00 $26.00 $25.98 $25.98 $24.89 684
2019-10-29 $25.97 $25.97 $25.96 $25.96 $24.88 258
2019-10-28 $25.97 $25.97 $25.96 $25.97 $24.89 4,000
2019-10-25 $25.97 $26.00 $25.97 $25.98 $24.90 726
2019-10-24 $26.01 $26.01 $26.01 $26.01 $24.93 4
2019-10-23 $26.01 $26.01 $26.01 $26.01 $24.93 2
2019-10-22 $26.03 $26.03 $26.03 $26.03 $24.94 1
2019-10-21 $26.07 $26.07 $26.05 $26.05 $24.97 1,433
2019-10-18 $26.07 $26.09 $26.07 $26.09 $25.01 399
2019-10-17 $26.08 $26.11 $26.08 $26.11 $25.02 1,184
2019-10-16 $26.16 $26.16 $26.16 $26.16 $25.07 2,149
2019-10-15 $26.24 $26.24 $26.16 $26.16 $25.07 5,189
2019-10-14 $26.22 $26.22 $26.22 $26.22 $25.12 50
2019-10-11 $26.21 $26.21 $26.17 $26.19 $25.10 910
2019-10-10 $26.31 $26.32 $26.31 $26.31 $25.22 2,455
2019-10-09 $26.40 $26.40 $26.31 $26.36 $25.26 6,061
2019-10-08 $26.36 $26.36 $26.36 $26.36 $25.26 3
2019-10-07 $26.34 $26.34 $26.27 $26.29 $25.19 5,553
2019-10-04 $26.29 $26.30 $26.29 $26.30 $25.21 1,012
2019-10-03 $26.27 $26.27 $26.27 $26.27 $25.18 100
2019-10-02 $26.15 $26.22 $26.15 $26.20 $25.11 3,995
2019-10-01 $26.14 $26.15 $26.13 $26.13 $25.04 1,859
2019-09-30 $26.11 $26.11 $26.11 $26.11 $25.02 9
2019-09-27 $26.15 $26.15 $26.15 $26.15 $25.02 38
2019-09-26 $26.11 $26.16 $26.11 $26.16 $25.03 1,000
2019-09-25 $26.16 $26.17 $26.16 $26.17 $25.04 748
2019-09-24 $26.23 $26.23 $26.19 $26.19 $25.06 276
2019-09-23 $26.17 $26.17 $26.13 $26.13 $25.00 595
2019-09-20 $26.07 $26.10 $26.05 $26.08 $24.95 3,574
2019-09-19 $26.05 $26.06 $25.98 $26.01 $24.89 4,930
2019-09-18 $25.90 $25.95 $25.90 $25.95 $24.82 482
2019-09-17 $25.90 $25.90 $25.86 $25.86 $24.74 3,264
2019-09-16 $25.89 $25.92 $25.88 $25.89 $24.77 15,599
2019-09-13 $26.04 $26.04 $25.95 $25.96 $24.83 108,775
2019-09-12 $26.08 $26.10 $26.06 $26.07 $24.94 2,956
2019-09-11 $26.12 $26.12 $26.12 $26.12 $24.99 2,200
2019-09-10 $26.22 $26.22 $26.17 $26.19 $25.06 3,840
2019-09-09 $26.32 $26.32 $26.24 $26.27 $25.14 19,083
2019-09-06 $26.35 $26.36 $26.34 $26.36 $25.22 1,859
2019-09-05 $26.38 $26.40 $26.37 $26.37 $25.23 38,198
2019-09-04 $26.45 $26.45 $26.42 $26.45 $25.30 4,111
2019-09-03 $26.45 $26.46 $26.45 $26.46 $25.32 700
2019-08-30 $26.46 $26.47 $26.45 $26.45 $25.31 2,052
2019-08-29 $26.52 $26.52 $26.46 $26.50 $25.31 2,432
2019-08-28 $26.55 $26.55 $26.47 $26.50 $25.32 961
2019-08-27 $26.46 $26.46 $26.46 $26.46 $25.28 2,005
2019-08-26 $26.44 $26.46 $26.44 $26.44 $25.26 3,105
2019-08-23 $26.45 $26.46 $26.42 $26.45 $25.27 10,601
2019-08-22 $26.45 $26.45 $26.41 $26.43 $25.25 1,226
2019-08-21 $26.96 $26.96 $26.45 $26.46 $25.27 103,531
2019-08-20 $26.55 $26.55 $26.51 $26.52 $25.34 6,727
2019-08-19 $26.51 $26.54 $26.50 $26.50 $25.32 2,813
2019-08-16 $26.52 $26.52 $26.47 $26.51 $25.33 512
2019-08-15 $26.50 $26.53 $26.50 $26.52 $25.33 1,143
2019-08-14 $26.45 $26.47 $26.45 $26.45 $25.27 5,953
2019-08-13 $27.66 $27.66 $26.32 $26.33 $25.15 1,163
2019-08-12 $26.36 $26.36 $26.36 $26.36 $25.18 181
2019-08-09 $26.27 $26.27 $26.27 $26.27 $25.09 76
2019-08-08 $26.25 $26.26 $26.23 $26.26 $25.08 2,891
2019-08-07 $26.25 $26.25 $26.25 $26.25 $25.07 145
2019-08-06 $26.17 $26.17 $26.17 $26.17 $25.00 7
2019-08-05 $26.14 $26.14 $26.14 $26.14 $24.97 29
2019-08-02 $26.11 $26.11 $26.07 $26.07 $24.90 3,618
2019-08-01 $26.02 $26.06 $26.02 $26.04 $24.88 200,988
2019-07-31 $25.96 $25.96 $25.96 $25.96 $24.80 40
2019-07-30 $26.02 $26.02 $26.02 $26.02 $24.80 100
2019-07-29 $26.01 $26.01 $26.00 $26.00 $24.78 5,789
2019-07-26 $25.98 $25.98 $25.98 $25.98 $24.76 100
2019-07-25 $25.97 $25.98 $25.97 $25.98 $24.76 3,001
2019-07-24 $25.99 $26.00 $25.99 $25.99 $24.77 942
2019-07-23 $25.95 $25.95 $25.94 $25.94 $24.72 5,786
2019-07-22 $25.95 $25.95 $25.95 $25.95 $24.74 2
2019-07-19 $25.95 $25.96 $25.93 $25.93 $24.72 4,325
2019-07-18 $25.94 $25.94 $25.90 $25.92 $24.70 1,019
2019-07-17 $25.92 $25.92 $25.88 $25.88 $24.67 105
2019-07-16 $25.86 $25.86 $25.86 $25.86 $24.65 100
2019-07-15 $25.87 $25.89 $25.87 $25.88 $24.66 3,605
2019-07-12 $25.86 $25.86 $25.86 $25.86 $24.65 229
2019-07-11 $25.84 $25.84 $25.83 $25.83 $24.62 1,005
2019-07-10 $25.84 $25.84 $25.84 $25.84 $24.63 1,200
2019-07-09 $25.81 $25.81 $25.81 $25.81 $24.60 1
2019-07-08 $25.78 $25.79 $25.78 $25.79 $24.58 1,904
2019-07-05 $25.79 $25.79 $25.76 $25.76 $24.55 699
2019-07-03 $25.77 $25.79 $25.77 $25.79 $24.58 894
2019-07-02 $25.73 $25.79 $25.73 $25.78 $24.57 3,005
2019-07-01 $25.74 $25.74 $25.74 $25.74 $24.53 446
2019-06-28 $25.74 $25.74 $25.74 $25.74 $24.54 6
2019-06-27 $25.78 $25.78 $25.78 $25.78 $24.54 100
2019-06-26 $25.80 $25.80 $25.77 $25.77 $24.53 316
2019-06-25 $25.80 $25.80 $25.77 $25.77 $24.53 1,602
2019-06-24 $25.76 $25.76 $25.76 $25.76 $24.52 1
2019-06-21 $25.73 $25.73 $25.72 $25.72 $24.48 400
2019-06-20 $25.77 $25.77 $25.74 $25.75 $24.51 5,005
2019-06-19 $25.72 $25.74 $25.70 $25.73 $24.49 7,350
2019-06-18 $25.72 $25.72 $25.72 $25.72 $24.48 3,104
2019-06-17 $25.69 $25.69 $25.69 $25.69 $24.45 162
2019-06-14 $25.68 $25.68 $25.68 $25.68 $24.44 93
2019-06-13 $25.69 $25.70 $25.69 $25.69 $24.45 1,974
2019-06-12 $25.68 $25.70 $25.66 $25.68 $24.44 855
2019-06-11 $25.68 $25.68 $25.68 $25.68 $24.44 71
2019-06-10 $25.73 $25.73 $25.70 $25.70 $24.46 4,135
2019-06-07 $25.72 $25.72 $25.72 $25.72 $24.48 2
2019-06-06 $25.68 $25.71 $25.68 $25.71 $24.47 906
2019-06-05 $25.72 $25.72 $25.70 $25.70 $24.46 1,900
2019-06-04 $25.69 $25.69 $25.69 $25.69 $24.46 43
2019-06-03 $25.73 $25.73 $25.72 $25.72 $24.48 1,200
2019-05-31 $25.70 $25.72 $25.70 $25.70 $24.46 3,814
2019-05-30 $25.71 $25.72 $25.69 $25.72 $24.41 185,742
2019-05-29 $25.70 $25.70 $25.69 $25.69 $24.38 405
2019-05-28 $25.66 $25.69 $25.66 $25.66 $24.35 6,809
2019-05-24 $25.62 $25.66 $25.57 $25.65 $24.34 8,864
2019-05-23 $25.62 $25.62 $25.61 $25.61 $24.30 1,579
2019-05-22 $25.55 $25.59 $25.55 $25.57 $24.26 899
2019-05-21 $25.56 $25.56 $25.56 $25.56 $24.26 82
2019-05-20 $25.61 $25.61 $25.60 $25.60 $24.29 2,735
2019-05-17 $25.60 $25.62 $25.60 $25.60 $24.30 1,776
2019-05-16 $25.62 $25.62 $25.61 $25.61 $24.30 570
2019-05-15 $25.60 $25.60 $25.60 $25.60 $24.29 698
2019-05-14 $25.56 $25.56 $25.56 $25.56 $24.25 1
2019-05-13 $25.54 $25.54 $25.54 $25.54 $24.24 1
2019-05-10 $25.47 $25.47 $25.47 $25.47 $24.17 1
2019-05-09 $25.46 $25.46 $25.46 $25.46 $24.16 603
2019-05-08 $25.44 $25.44 $25.40 $25.43 $24.13 4,201
2019-05-07 $25.44 $25.44 $25.44 $25.44 $24.14 82
2019-05-06 $25.37 $25.39 $25.37 $25.39 $24.10 5,002
2019-05-03 $25.36 $25.36 $25.36 $25.36 $24.07 100
2019-05-02 $25.35 $25.35 $25.33 $25.33 $24.04 822
2019-05-01 $25.35 $25.37 $25.33 $25.33 $24.04 1,495
2019-04-30 $25.35 $25.35 $25.32 $25.32 $24.03 4,000
2019-04-29 $25.36 $25.36 $25.36 $25.36 $24.02 3,800
2019-04-26 $25.42 $25.42 $25.36 $25.37 $24.03 5,232
2019-04-25 $25.28 $25.33 $25.28 $25.32 $23.99 6,673
2019-04-24 $25.31 $25.31 $25.28 $25.28 $23.94 2,619
2019-04-23 $25.20 $25.23 $25.20 $25.22 $23.89 2,100
2019-04-22 $25.19 $25.19 $25.15 $25.15 $23.82 3,308
2019-04-18 $25.17 $25.17 $25.17 $25.17 $23.84 3,800
2019-04-17 $25.16 $25.16 $25.15 $25.15 $23.82 10,305
2019-04-16 $25.16 $25.16 $25.16 $25.16 $23.83 2,400
2019-04-15 $25.17 $25.17 $25.17 $25.17 $23.84 6,047
2019-04-12 $25.13 $25.13 $25.13 $25.13 $23.81 100
2019-04-11 $25.19 $25.19 $25.17 $25.17 $23.84 3,200
2019-04-10 $25.17 $25.17 $25.17 $25.17 $23.84 1
2019-04-09 $25.18 $25.19 $25.17 $25.17 $23.84 8,772
2019-04-08 $25.15 $25.15 $25.15 $25.15 $23.82 415
2019-04-05 $25.16 $25.16 $25.16 $25.16 $23.83 198
2019-04-04 $25.14 $25.14 $25.14 $25.14 $23.81 4
2019-04-03 $25.15 $25.15 $25.15 $25.15 $23.82 1
2019-04-02 $25.20 $25.23 $25.20 $25.20 $23.87 930
2019-04-01 $25.21 $25.21 $25.16 $25.18 $23.85 698
2019-03-29 $25.14 $25.26 $25.14 $25.21 $23.88 1,246
2019-03-28 $25.29 $25.29 $25.27 $25.27 $23.88 500
2019-03-27 $25.32 $25.32 $25.32 $25.32 $23.93 1
2019-03-26 $25.23 $25.23 $25.23 $25.23 $23.85 100
2019-03-25 $25.22 $25.28 $25.22 $25.27 $23.88 892
2019-03-22 $25.21 $25.29 $25.21 $25.21 $23.83 841
2019-03-21 $25.16 $25.16 $25.13 $25.13 $23.76 10,000
2019-03-20 $25.10 $25.11 $25.04 $25.04 $23.67 600
2019-03-19 $25.04 $25.04 $24.99 $24.99 $23.62 106
2019-03-18 $25.06 $25.06 $24.99 $24.99 $23.62 100
2019-03-15 $24.99 $24.99 $24.99 $24.99 $23.62 100
2019-03-14 $24.98 $24.99 $24.95 $24.96 $23.60 4,100
2019-03-13 $25.01 $25.01 $24.99 $25.01 $23.64 869
2019-03-12 $24.98 $25.03 $24.98 $24.98 $23.61 8,222
2019-03-11 $24.91 $24.91 $24.91 $24.91 $23.54 66
2019-03-08 $24.96 $24.96 $24.90 $24.90 $23.53 821
2019-03-07 $24.86 $24.86 $24.86 $24.86 $23.50 100
2019-03-06 $24.85 $24.85 $24.79 $24.79 $23.43 8,803
2019-03-05 $24.75 $24.75 $24.75 $24.75 $23.40 100
2019-03-04 $24.77 $24.77 $24.77 $24.77 $23.41 2
2019-03-01 $24.78 $24.78 $24.77 $24.77 $23.41 101
2019-02-28 $24.80 $24.81 $24.77 $24.81 $23.45 2,000
2019-02-27 $24.85 $24.85 $24.85 $24.85 $23.44 2
2019-02-26 $24.86 $24.86 $24.86 $24.86 $23.45 140
2019-02-25 $24.79 $24.79 $24.79 $24.79 $23.38 35
2019-02-22 $24.82 $24.82 $24.80 $24.80 $23.39 2,000
2019-02-21 $24.76 $24.76 $24.76 $24.76 $23.36 100
2019-02-20 $24.79 $24.79 $24.78 $24.78 $23.38 100
2019-02-19 $24.78 $24.78 $24.78 $24.78 $23.38 2
2019-02-15 $24.74 $24.74 $24.74 $24.74 $23.34 100
2019-02-14 $24.76 $24.76 $24.76 $24.76 $23.35 100
2019-02-13 $24.71 $24.71 $24.71 $24.71 $23.31 100
2019-02-12 $24.74 $24.74 $24.74 $24.74 $23.34 100
2019-02-11 $24.77 $24.77 $24.74 $24.74 $23.34 2,000
2019-02-08 $24.74 $24.74 $24.74 $24.74 $23.34 100
2019-02-07 $24.71 $24.71 $24.71 $24.71 $23.31 100
2019-02-06 $24.64 $24.66 $24.64 $24.66 $23.26 607
2019-02-05 $24.63 $24.63 $24.63 $24.63 $23.23 100
2019-02-04 $24.69 $24.69 $24.63 $24.63 $23.23 104
2019-02-01 $24.64 $24.64 $24.64 $24.64 $23.25 40
2019-01-31 $24.65 $24.65 $24.65 $24.65 $23.25 441
2019-01-30 $24.64 $24.64 $24.64 $24.64 $23.19 100
2019-01-29 $24.57 $24.57 $24.57 $24.57 $23.12 100
2019-01-28 $24.52 $24.57 $24.52 $24.57 $23.12 60,000
2019-01-25 $24.55 $24.55 $24.55 $24.55 $23.10 40
2019-01-24 $24.57 $24.57 $24.57 $24.57 $23.12 60,000
2019-01-23 $24.58 $24.58 $24.56 $24.56 $23.11 300
2019-01-22 $24.62 $24.62 $24.60 $24.60 $23.15 204
2019-01-18 $24.60 $24.60 $24.60 $24.60 $23.15 100
2019-01-17 $24.60 $24.60 $24.60 $24.60 $23.14 35
2019-01-16 $24.64 $24.65 $24.62 $24.62 $23.16 402
2019-01-15 $24.63 $24.63 $24.63 $24.63 $23.17 100
2019-01-14 $24.62 $24.62 $24.62 $24.62 $23.16 100
2019-01-11 $24.63 $24.63 $24.60 $24.60 $23.15 200
2019-01-10 $24.51 $24.57 $24.51 $24.57 $23.12 401
2019-01-09 $24.55 $24.55 $24.54 $24.55 $23.10 5,702
2019-01-08 $24.61 $24.61 $24.61 $24.61 $23.15 100
2019-01-07 $24.71 $24.71 $24.65 $24.65 $23.19 400
2019-01-04 $24.57 $24.63 $24.57 $24.63 $23.17 2,106
2019-01-03 $24.66 $24.66 $24.66 $24.66 $23.21 100
2019-01-02 $24.56 $24.56 $24.56 $24.56 $23.11 2
2018-12-31 $24.52 $24.52 $24.52 $24.52 $23.07 800
2018-12-28 $24.51 $24.51 $24.51 $24.51 $23.06 800
2018-12-27 $24.54 $24.54 $24.54 $24.54 $23.04 800
2018-12-26 $24.50 $24.50 $24.50 $24.50 $23.01 800
2018-12-24 $24.52 $24.52 $24.52 $24.52 $23.02 800
2018-12-21 $24.47 $24.47 $24.47 $24.47 $22.97 800
2018-12-20 $24.45 $24.45 $24.45 $24.45 $22.96 1,050
2018-12-19 $24.39 $24.39 $24.39 $24.39 $22.90 800
2018-12-18 $24.35 $24.35 $24.35 $24.35 $22.86 800
2018-12-17 $24.27 $24.28 $24.27 $24.28 $22.80 255
2018-12-14 $24.27 $24.27 $24.27 $24.27 $22.79 800
2018-12-13 $24.26 $24.26 $24.26 $24.26 $22.78 800
2018-12-12 $24.26 $24.26 $24.26 $24.26 $22.78 800
2018-12-11 $24.31 $24.33 $24.28 $24.28 $22.80 3,045
2018-12-10 $24.37 $24.37 $24.33 $24.33 $22.84 421
2018-12-07 $24.35 $24.35 $24.35 $24.35 $22.86 200
2018-12-06 $24.37 $24.37 $24.27 $24.27 $22.79 4,106
2018-12-04 $24.21 $24.21 $24.21 $24.21 $22.73 433
2018-12-03 $24.08 $24.08 $24.08 $24.08 $22.61 0
2018-11-30 $24.08 $24.08 $24.08 $24.08 $22.61 164
2018-11-29 $24.03 $24.03 $24.03 $24.03 $22.51 0
2018-11-28 $24.03 $24.03 $24.03 $24.03 $22.51 316
2018-11-27 $24.03 $24.03 $24.03 $24.03 $22.52 740
2018-11-26 $24.04 $24.06 $24.04 $24.06 $22.54 464
2018-11-23 $23.99 $23.99 $23.99 $23.99 $22.48 400
2018-11-21 $23.96 $23.99 $23.96 $23.99 $22.48 400
2018-11-20 $24.00 $24.00 $23.98 $23.98 $22.47 296
2018-11-19 $23.88 $23.97 $23.88 $23.97 $22.46 737
2018-11-16 $23.87 $23.87 $23.87 $23.87 $22.36 0
2018-11-15 $23.87 $23.87 $23.87 $23.87 $22.36 0
2018-11-14 $23.87 $23.87 $23.87 $23.87 $22.36 300
2018-11-13 $23.76 $23.80 $23.76 $23.80 $22.30 3,235
2018-11-12 $23.77 $23.77 $23.77 $23.77 $22.27 63
2018-11-09 $23.77 $23.77 $23.77 $23.77 $22.27 537
2018-11-08 $23.87 $23.87 $23.87 $23.87 $22.36 0
2018-11-07 $23.87 $23.87 $23.87 $23.87 $22.36 63
2018-11-06 $23.87 $23.87 $23.87 $23.87 $22.36 0
2018-11-05 $23.87 $23.87 $23.87 $23.87 $22.36 0
2018-11-02 $23.87 $23.87 $23.87 $23.87 $22.36 2
2018-11-01 $23.87 $23.87 $23.87 $23.87 $22.36 0
2018-10-31 $23.81 $23.81 $23.81 $23.81 $22.31 63
2018-10-30 $23.87 $23.87 $23.87 $23.87 $22.31 900
2018-10-29 $23.78 $23.79 $23.78 $23.79 $22.23 580
2018-10-26 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-25 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-24 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-23 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-22 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-19 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-18 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-17 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-16 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-15 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-12 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-11 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-10 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-09 $23.81 $23.81 $23.81 $23.81 $22.25 1
2018-10-08 $23.81 $23.81 $23.81 $23.81 $22.25 0
2018-10-05 $23.81 $23.81 $23.81 $23.81 $22.25 295
2018-10-04 $24.21 $24.21 $24.21 $24.21 $22.62 2
2018-10-03 $24.26 $24.26 $24.26 $24.26 $22.67 0
2018-10-02 $24.26 $24.26 $24.26 $24.26 $22.67 0
2018-10-01 $24.26 $24.26 $24.26 $24.26 $22.67 0
2018-09-28 $24.26 $24.26 $24.26 $24.26 $22.67 0
2018-09-27 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-26 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-25 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-24 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-21 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-20 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-19 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-18 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-17 $24.26 $24.26 $24.26 $24.26 $22.62 2
2018-09-14 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-13 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-12 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-11 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-10 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-07 $24.26 $24.26 $24.26 $24.26 $22.62 1
2018-09-06 $24.26 $24.26 $24.26 $24.26 $22.62 0
2018-09-05 $24.26 $24.26 $24.26 $24.26 $22.62 2
2018-09-04 $24.26 $24.26 $24.26 $24.26 $22.62 35,000
2018-08-31 $24.35 $24.35 $24.35 $24.35 $22.71 0
2018-08-30 $24.35 $24.35 $24.35 $24.35 $22.65 75,000
2018-08-29 $24.41 $24.41 $24.41 $24.41 $22.71 0
2018-08-28 $24.41 $24.41 $24.41 $24.41 $22.71 0
2018-08-27 $24.41 $24.41 $24.41 $24.41 $22.71 0
2018-08-24 $24.41 $24.41 $24.41 $24.41 $22.71 143
2018-08-23 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-22 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-21 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-20 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-17 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-16 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-15 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-14 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-13 $24.32 $24.32 $24.32 $24.32 $22.63 20
2018-08-10 $24.32 $24.32 $24.32 $24.32 $22.63 40
2018-08-09 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-08 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-07 $24.32 $24.32 $24.32 $24.32 $22.63 0
2018-08-06 $24.32 $24.32 $24.32 $24.32 $22.63 400
2018-08-03 $24.52 $24.52 $24.52 $24.52 $22.81 0
2018-08-02 $24.52 $24.52 $24.52 $24.52 $22.81 2
2018-08-01 $24.52 $24.52 $24.52 $24.52 $22.81 0
2018-07-31 $24.52 $24.52 $24.52 $24.52 $22.81 0
2018-07-30 $24.52 $24.52 $24.52 $24.52 $22.76 0
2018-07-27 $24.52 $24.52 $24.52 $24.52 $22.76 0
2018-07-26 $24.52 $24.52 $24.52 $24.52 $22.76 5
2018-07-25 $24.52 $24.52 $24.52 $24.52 $22.76 0
2018-07-24 $24.52 $24.52 $24.52 $24.52 $22.76 0
2018-07-23 $24.52 $24.52 $24.52 $24.52 $22.76 0
2018-07-20 $24.52 $24.52 $24.52 $24.52 $22.76 0
2018-07-19 $24.52 $24.52 $24.52 $24.52 $22.76 0
2018-07-18 $24.52 $24.52 $24.52 $24.52 $22.76 0
2018-07-17 $24.52 $24.52 $24.52 $24.52 $22.76 0
2018-07-16 $24.52 $24.52 $24.52 $24.52 $22.76 200
2018-07-13 $24.43 $24.43 $24.43 $24.43 $22.68 0
2018-07-12 $24.43 $24.43 $24.43 $24.43 $22.68 0
2018-07-11 $24.43 $24.43 $24.43 $24.43 $22.68 0
2018-07-10 $24.48 $24.48 $24.43 $24.43 $22.68 300
2018-07-09 $24.34 $24.34 $24.34 $24.34 $22.60 0
2018-07-06 $24.34 $24.34 $24.34 $24.34 $22.60 1
2018-07-05 $24.29 $24.29 $24.29 $24.29 $22.55 0
2018-07-03 $24.34 $24.34 $24.34 $24.34 $22.60 2
2018-07-02 $24.34 $24.34 $24.34 $24.34 $22.60 0
2018-06-29 $24.34 $24.34 $24.34 $24.34 $22.60 0
2018-06-28 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-27 $24.34 $24.34 $24.34 $24.34 $22.55 1
2018-06-26 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-25 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-22 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-21 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-20 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-19 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-18 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-15 $24.34 $24.34 $24.34 $24.34 $22.55 5
2018-06-14 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-13 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-12 $24.34 $24.34 $24.34 $24.34 $22.55 0
2018-06-11 $24.31 $24.34 $24.31 $24.34 $22.55 1,200
2018-06-08 $24.31 $24.31 $24.31 $24.31 $22.52 1
2018-06-07 $24.31 $24.31 $24.31 $24.31 $22.52 1
2018-06-06 $24.31 $24.31 $24.31 $24.31 $22.52 0
2018-06-05 $24.31 $24.31 $24.31 $24.31 $22.52 2
2018-06-04 $24.31 $24.31 $24.31 $24.31 $22.52 0
2018-06-01 $24.31 $24.31 $24.31 $24.31 $22.52 0
2018-05-31 $24.31 $24.31 $24.31 $24.31 $22.52 0
2018-05-30 $24.31 $24.31 $24.31 $24.31 $22.46 0
2018-05-29 $24.31 $24.31 $24.31 $24.31 $22.46 0
2018-05-25 $24.31 $24.31 $24.31 $24.31 $22.46 0
2018-05-24 $24.31 $24.31 $24.31 $24.31 $22.46 0
2018-05-23 $24.31 $24.31 $24.31 $24.31 $22.46 0
2018-05-22 $24.31 $24.31 $24.31 $24.31 $22.46 0
2018-05-21 $24.31 $24.31 $24.31 $24.31 $22.46 0
2018-05-18 $24.31 $24.31 $24.31 $24.31 $22.46 0
2018-05-17 $24.31 $24.31 $24.31 $24.31 $22.46 0
2018-05-16 $24.33 $24.33 $24.31 $24.31 $22.46 497
2018-05-15 $24.44 $24.44 $24.44 $24.44 $22.58 0
2018-05-14 $24.44 $24.44 $24.44 $24.44 $22.58 0
2018-05-11 $24.44 $24.44 $24.44 $24.44 $22.58 500
2018-05-10 $24.44 $24.44 $24.44 $24.44 $22.58 497
2018-05-09 $24.43 $24.43 $24.43 $24.43 $22.57 0
2018-05-08 $24.43 $24.43 $24.43 $24.43 $22.57 1
2018-05-07 $24.43 $24.43 $24.43 $24.43 $22.57 1
2018-05-04 $24.43 $24.43 $24.43 $24.43 $22.57 143,500
2018-05-03 $24.40 $24.40 $24.40 $24.40 $22.54 0
2018-05-02 $24.40 $24.40 $24.40 $24.40 $22.54 0
2018-05-01 $24.40 $24.40 $24.40 $24.40 $22.54 0
2018-04-30 $24.40 $24.40 $24.40 $24.40 $22.54 0
2018-04-27 $24.34 $24.34 $24.34 $24.34 $22.45 0
2018-04-26 $24.34 $24.34 $24.34 $24.34 $22.45 0
2018-04-25 $24.34 $24.34 $24.34 $24.34 $22.45 0
2018-04-24 $24.34 $24.34 $24.34 $24.34 $22.45 0
2018-04-23 $24.34 $24.34 $24.34 $24.34 $22.45 0
2018-04-20 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-04-19 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-04-18 $24.40 $24.40 $24.40 $24.40 $22.50 1
2018-04-17 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-04-16 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-04-13 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-04-12 $24.40 $24.40 $24.40 $24.40 $22.50 1
2018-04-11 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-04-10 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-04-09 $24.40 $24.40 $24.40 $24.40 $22.50 1
2018-04-06 $24.40 $24.40 $24.40 $24.40 $22.50 1
2018-04-05 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-04-04 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-04-03 $24.40 $24.40 $24.40 $24.40 $22.50 18
2018-04-02 $24.40 $24.40 $24.40 $24.40 $22.50 1
2018-03-29 $24.40 $24.40 $24.40 $24.40 $22.50 0
2018-03-28 $24.40 $24.40 $24.40 $24.40 $22.45 0
2018-03-27 $24.40 $24.40 $24.40 $24.40 $22.45 0
2018-03-26 $24.40 $24.40 $24.40 $24.40 $22.45 0
2018-03-23 $24.40 $24.40 $24.40 $24.40 $22.45 0
2018-03-22 $24.40 $24.40 $24.40 $24.40 $22.45 15,000
2018-03-21 $24.34 $24.34 $24.34 $24.34 $22.39 0
2018-03-20 $24.34 $24.34 $24.34 $24.34 $22.39 0
2018-03-19 $24.34 $24.34 $24.34 $24.34 $22.39 0
2018-03-16 $24.34 $24.34 $24.34 $24.34 $22.39 0
2018-03-15 $24.34 $24.34 $24.34 $24.34 $22.39 0
2018-03-14 $24.34 $24.34 $24.34 $24.34 $22.39 1
2018-03-13 $24.34 $24.34 $24.34 $24.34 $22.39 0
2018-03-12 $24.34 $24.34 $24.34 $24.34 $22.39 0
2018-03-09 $24.34 $24.34 $24.34 $24.34 $22.39 0
2018-03-08 $24.34 $24.34 $24.34 $24.34 $22.39 1
2018-03-07 $24.34 $24.34 $24.34 $24.34 $22.39 1
2018-03-06 $24.34 $24.34 $24.34 $24.34 $22.39 6
2018-03-05 $24.34 $24.34 $24.34 $24.34 $22.39 20,000
2018-03-02 $24.36 $24.36 $24.36 $24.36 $22.41 0
2018-03-01 $24.36 $24.36 $24.36 $24.36 $22.41 0
2018-02-28 $24.36 $24.36 $24.36 $24.36 $22.41 0
2018-02-27 $24.36 $24.36 $24.36 $24.36 $22.37 0
2018-02-26 $24.36 $24.36 $24.36 $24.36 $22.37 0
2018-02-23 $24.36 $24.36 $24.36 $24.36 $22.37 20,000
2018-02-22 $24.32 $24.32 $24.32 $24.32 $22.33 0
2018-02-21 $24.32 $24.32 $24.32 $24.32 $22.33 0
2018-02-20 $24.32 $24.32 $24.32 $24.32 $22.33 100
2018-02-16 $24.32 $24.32 $24.32 $24.32 $22.33 0
2018-02-15 $24.34 $24.34 $24.31 $24.32 $22.33 15,300
2018-02-14 $24.41 $24.41 $24.41 $24.41 $22.41 0
2018-02-13 $24.45 $24.45 $24.41 $24.41 $22.41 300
2018-02-12 $24.40 $24.40 $24.40 $24.40 $22.40 0
2018-02-09 $24.40 $24.40 $24.40 $24.40 $22.40 0
2018-02-08 $24.40 $24.40 $24.40 $24.40 $22.40 30,080
2018-02-07 $24.80 $24.80 $24.80 $24.80 $22.77 1
2018-02-06 $24.80 $24.80 $24.80 $24.80 $22.77 0
2018-02-05 $24.80 $24.80 $24.80 $24.80 $22.77 6
2018-02-02 $24.80 $24.80 $24.80 $24.80 $22.77 0
2018-02-01 $24.80 $24.80 $24.80 $24.80 $22.77 0
2018-01-31 $24.80 $24.80 $24.80 $24.80 $22.77 0
2018-01-30 $24.80 $24.80 $24.80 $24.80 $22.72 0
2018-01-29 $24.80 $24.80 $24.80 $24.80 $22.72 0
2018-01-26 $24.80 $24.80 $24.80 $24.80 $22.72 100
2018-01-25 $24.94 $24.94 $24.94 $24.94 $22.84 0
2018-01-24 $24.94 $24.94 $24.94 $24.94 $22.84 0
2018-01-23 $24.94 $24.94 $24.94 $24.94 $22.84 0
2018-01-22 $24.93 $24.94 $24.93 $24.94 $22.84 2,300
2018-01-19 $24.87 $24.87 $24.87 $24.87 $22.78 320
2018-01-18 $24.97 $24.97 $24.97 $24.97 $22.87 200
2018-01-17 $24.96 $24.96 $24.96 $24.96 $22.86 0
2018-01-16 $24.96 $24.96 $24.96 $24.96 $22.86 0
2018-01-12 $24.96 $24.96 $24.96 $24.96 $22.86 200
2018-01-11 $25.08 $25.08 $25.08 $25.08 $22.97 0
2018-01-10 $25.08 $25.08 $25.08 $25.08 $22.97 0
2018-01-09 $25.08 $25.08 $25.08 $25.08 $22.97 0
2018-01-08 $25.08 $25.08 $25.08 $25.08 $22.97 1
2018-01-05 $25.08 $25.08 $25.08 $25.08 $22.97 1
2018-01-04 $25.08 $25.08 $25.08 $25.08 $22.97 0
2018-01-03 $25.08 $25.08 $25.08 $25.08 $22.97 0
2018-01-02 $25.08 $25.08 $25.08 $25.08 $22.97 0
2017-12-29 $25.08 $25.08 $25.08 $25.08 $22.97 0
2017-12-28 $25.08 $25.08 $25.08 $25.08 $22.97 0
2017-12-27 $25.08 $25.08 $25.08 $25.08 $22.93 0
2017-12-26 $25.08 $25.08 $25.08 $25.08 $22.93 0
2017-12-22 $25.08 $25.08 $25.08 $25.08 $22.93 0
2017-12-21 $25.08 $25.08 $25.08 $25.08 $22.93 0
2017-12-20 $25.08 $25.08 $25.08 $25.08 $22.93 0
2017-12-19 $25.08 $25.08 $25.08 $25.08 $22.93 0
2017-12-18 $25.08 $25.08 $25.08 $25.08 $22.93 200
2017-12-15 $25.15 $25.15 $25.15 $25.15 $22.99 0
2017-12-14 $25.15 $25.15 $25.15 $25.15 $22.99 0
2017-12-13 $25.10 $25.15 $25.10 $25.15 $22.99 998
2017-12-12 $24.96 $24.96 $24.96 $24.96 $22.82 603
2017-12-11 $25.31 $25.31 $25.31 $25.31 $23.13 0
2017-12-08 $25.31 $25.31 $25.31 $25.31 $23.13 0
2017-12-07 $25.25 $25.32 $25.25 $25.31 $23.13 2,801
2017-12-06 $25.38 $25.38 $25.35 $25.35 $23.17 1,300
2017-12-05 $24.99 $24.99 $24.99 $24.99 $22.84 0
2017-12-04 $24.99 $24.99 $24.99 $24.99 $22.84 0
2017-12-01 $24.99 $24.99 $24.99 $24.99 $22.84 200
2017-11-30 $25.00 $25.00 $25.00 $25.00 $22.85 0
2017-11-29 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-28 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-27 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-24 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-22 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-21 $25.00 $25.00 $25.00 $25.00 $22.81 40
2017-11-20 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-17 $25.00 $25.00 $25.00 $25.00 $22.81 1
2017-11-16 $25.00 $25.00 $25.00 $25.00 $22.81 3
2017-11-15 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-14 $25.00 $25.00 $25.00 $25.00 $22.81 40
2017-11-13 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-10 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-09 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-08 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-07 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-06 $25.00 $25.00 $25.00 $25.00 $22.81 1
2017-11-03 $25.00 $25.00 $25.00 $25.00 $22.81 0
2017-11-02 $25.00 $25.00 $25.00 $25.00 $22.81 616
2017-11-01 $24.98 $24.98 $24.98 $24.98 $22.79 0
2017-10-31 $24.98 $24.98 $24.98 $24.98 $22.79 0
2017-10-30 $24.98 $24.98 $24.98 $24.98 $22.76 100
2017-10-27 $24.94 $24.98 $24.94 $24.98 $22.76 11,900
2017-10-26 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-25 $25.06 $25.06 $25.06 $25.06 $22.83 1
2017-10-24 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-23 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-20 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-19 $25.06 $25.06 $25.06 $25.06 $22.83 10
2017-10-18 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-17 $25.06 $25.06 $25.06 $25.06 $22.83 10
2017-10-16 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-13 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-12 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-11 $25.06 $25.06 $25.06 $25.06 $22.83 1
2017-10-10 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-09 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-06 $25.06 $25.06 $25.06 $25.06 $22.83 8
2017-10-05 $25.06 $25.06 $25.06 $25.06 $22.83 7
2017-10-04 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-10-03 $25.06 $25.06 $25.06 $25.06 $22.83 1
2017-10-02 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-29 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-28 $25.06 $25.06 $25.06 $25.06 $22.83 1
2017-09-27 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-26 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-25 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-22 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-21 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-20 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-19 $25.06 $25.06 $25.06 $25.06 $22.83 10
2017-09-18 $25.06 $25.06 $25.06 $25.06 $22.83 10
2017-09-15 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-14 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-13 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-12 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-11 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-08 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-07 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-06 $25.06 $25.06 $25.06 $25.06 $22.83 0
2017-09-05 $25.06 $25.06 $25.06 $25.06 $22.83 101

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

Recent Franklin Liberty Federal Tax-Free Bond ETF (FLMB) News
Time Published Title News Site