Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI) Exchange: NYSE ARCA

Data as of April 26, 2024

$24.16 ($0.01) 0.05%

Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF - Daily Information
Click for more stock information on Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF.
Daily Information Data
Date April 26, 2024
Open $24.20
Previous Close $24.16
High $24.20
Low $24.15
Adjusted Open $24.20
Previous Adjusted Close $24.16
Adjusted High $24.20
Adjusted Low $24.15

About Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI)

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 three to 10 years. The Fund may invest in municipal securities that are issued on a when-issued or delayed delivery basis.The Fund may invest in municipal securities rated in any rating category by U.S. nationally recognized rating services (or unrated or short-term rated securities of comparable quality), including below investment grade (also known as "junk bonds") and defaulted securities.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 Intermediate Tax-Free Bond Opportunities ETF (FLMI)

Date Open High Low Close Adj.Close Volume
2024-04-26 $24.20 $24.20 $24.15 $24.16 $24.16 45,360
2024-04-25 $24.17 $24.17 $24.13 $24.15 $24.15 40,575
2024-04-24 $24.25 $24.25 $24.17 $24.20 $24.20 34,049
2024-04-23 $24.21 $24.25 $24.18 $24.20 $24.20 66,183
2024-04-22 $24.21 $24.29 $24.18 $24.20 $24.20 46,027
2024-04-19 $24.19 $24.20 $24.16 $24.20 $24.20 30,270
2024-04-18 $24.16 $24.18 $24.13 $24.16 $24.16 30,296
2024-04-17 $24.14 $24.19 $24.12 $24.19 $24.19 37,137
2024-04-16 $24.19 $24.19 $24.13 $24.19 $24.19 19,424
2024-04-15 $24.19 $24.19 $24.12 $24.16 $24.16 35,116
2024-04-12 $24.22 $24.22 $24.18 $24.19 $24.19 37,638
2024-04-11 $24.10 $24.29 $24.07 $24.29 $24.29 61,237
2024-04-10 $24.17 $24.17 $24.06 $24.06 $24.06 95,682
2024-04-09 $24.27 $24.27 $24.22 $24.26 $24.26 51,006
2024-04-08 $24.23 $24.25 $24.16 $24.25 $24.25 89,275
2024-04-05 $24.20 $24.22 $24.15 $24.15 $24.15 100,560
2024-04-04 $24.24 $24.26 $24.23 $24.24 $24.24 34,797
2024-04-03 $24.27 $24.27 $24.19 $24.22 $24.22 60,590
2024-04-02 $24.38 $24.38 $24.26 $24.27 $24.27 51,275
2024-04-01 $24.37 $24.37 $24.28 $24.30 $24.30 42,450
2024-03-28 $24.42 $24.53 $24.40 $24.53 $24.53 46,276
2024-03-27 $24.45 $24.45 $24.40 $24.42 $24.42 46,906
2024-03-26 $24.43 $24.44 $24.40 $24.41 $24.41 31,159
2024-03-25 $24.40 $24.43 $24.39 $24.41 $24.41 24,840
2024-03-22 $24.45 $24.47 $24.40 $24.43 $24.43 43,302
2024-03-21 $24.42 $24.43 $24.39 $24.41 $24.41 103,234
2024-03-20 $24.41 $24.43 $24.38 $24.41 $24.41 33,859
2024-03-19 $24.43 $24.44 $24.39 $24.44 $24.44 57,920
2024-03-18 $24.38 $24.41 $24.37 $24.39 $24.39 19,292
2024-03-15 $24.37 $24.41 $24.37 $24.38 $24.38 40,900
2024-03-14 $24.43 $24.43 $24.36 $24.39 $24.39 36,583
2024-03-13 $24.41 $24.53 $24.38 $24.53 $24.53 33,389
2024-03-12 $24.40 $24.79 $24.37 $24.38 $24.38 16,823
2024-03-11 $24.42 $24.42 $24.37 $24.41 $24.41 18,221
2024-03-08 $24.38 $24.41 $24.38 $24.39 $24.39 55,988
2024-03-07 $24.39 $24.40 $24.37 $24.37 $24.37 23,587
2024-03-06 $24.37 $24.38 $24.33 $24.37 $24.37 32,024
2024-03-05 $24.30 $24.36 $24.30 $24.34 $24.34 43,461
2024-03-04 $24.29 $24.29 $24.24 $24.27 $24.27 104,711
2024-03-01 $24.30 $24.34 $24.25 $24.32 $24.32 146,120
2024-02-29 $24.38 $24.39 $24.35 $24.35 $24.28 92,398
2024-02-28 $24.37 $24.38 $24.32 $24.37 $24.30 24,789
2024-02-27 $24.34 $24.36 $24.29 $24.32 $24.25 72,967
2024-02-26 $24.42 $24.42 $24.29 $24.34 $24.27 71,706
2024-02-23 $24.29 $24.35 $24.29 $24.34 $24.27 54,052
2024-02-22 $24.30 $24.30 $24.27 $24.27 $24.20 174,062
2024-02-21 $24.26 $24.30 $24.26 $24.27 $24.20 36,104
2024-02-20 $24.26 $24.29 $24.24 $24.26 $24.19 37,310
2024-02-16 $24.28 $24.28 $24.20 $24.26 $24.19 71,231
2024-02-15 $24.27 $24.27 $24.23 $24.26 $24.19 20,805
2024-02-14 $24.20 $24.27 $24.17 $24.25 $24.17 26,025
2024-02-13 $24.23 $24.23 $24.15 $24.17 $24.10 49,112
2024-02-12 $24.21 $24.31 $24.21 $24.25 $24.18 48,469
2024-02-09 $24.24 $24.24 $24.19 $24.19 $24.12 34,086
2024-02-08 $24.22 $24.23 $24.19 $24.20 $24.20 21,777
2024-02-07 $24.22 $24.24 $24.18 $24.21 $24.21 36,035
2024-02-06 $24.12 $24.28 $24.11 $24.24 $24.24 32,134
2024-02-05 $24.28 $24.28 $24.12 $24.12 $24.12 126,941
2024-02-02 $24.30 $24.30 $24.22 $24.27 $24.27 69,552
2024-02-01 $24.35 $24.41 $24.31 $24.41 $24.41 22,032
2024-01-31 $24.33 $24.38 $24.25 $24.32 $24.24 63,874
2024-01-30 $24.27 $24.27 $24.19 $24.22 $24.14 35,133
2024-01-29 $24.18 $24.27 $24.17 $24.20 $24.12 110,840
2024-01-26 $24.10 $24.18 $24.10 $24.10 $24.02 46,223
2024-01-25 $24.12 $24.13 $24.08 $24.11 $24.03 42,187
2024-01-24 $24.14 $24.14 $24.08 $24.10 $24.02 84,430
2024-01-23 $24.14 $24.14 $24.07 $24.09 $24.01 33,829
2024-01-22 $24.18 $24.18 $24.08 $24.08 $24.00 208,557
2024-01-19 $24.16 $24.16 $24.12 $24.12 $24.04 19,399
2024-01-18 $24.32 $24.32 $24.15 $24.27 $24.19 17,582
2024-01-17 $24.29 $25.50 $24.19 $24.20 $24.12 148,589
2024-01-16 $24.26 $24.27 $24.20 $24.25 $24.16 27,542
2024-01-12 $24.29 $24.31 $24.25 $24.28 $24.20 42,185
2024-01-11 $24.24 $24.27 $24.21 $24.27 $24.19 43,172
2024-01-10 $24.26 $24.26 $24.21 $24.21 $24.13 19,672
2024-01-09 $24.25 $24.26 $24.21 $24.22 $24.14 21,689
2024-01-08 $24.26 $24.26 $24.22 $24.24 $24.16 76,656
2024-01-05 $24.21 $24.25 $24.18 $24.20 $24.12 39,820
2024-01-04 $24.21 $24.35 $24.19 $24.20 $24.12 40,785
2024-01-03 $24.21 $24.28 $24.20 $24.25 $24.16 28,609
2024-01-02 $24.21 $24.36 $24.18 $24.20 $24.11 26,146
2023-12-29 $24.24 $24.27 $24.23 $24.26 $24.18 40,841
2023-12-28 $24.29 $24.32 $24.19 $24.23 $24.15 56,033
2023-12-27 $24.33 $24.33 $24.21 $24.28 $24.20 51,346
2023-12-26 $24.30 $24.30 $24.18 $24.21 $24.13 38,687
2023-12-22 $24.31 $24.31 $24.10 $24.10 $24.02 99,906
2023-12-21 $24.27 $24.27 $24.16 $24.17 $24.09 35,963
2023-12-20 $24.16 $24.17 $24.06 $24.17 $24.09 42,253
2023-12-19 $24.09 $24.20 $23.98 $24.08 $24.00 95,286
2023-12-18 $24.17 $24.17 $24.04 $24.06 $23.98 63,564
2023-12-15 $24.15 $24.15 $24.07 $24.10 $24.10 42,974
2023-12-14 $24.07 $24.16 $24.04 $24.13 $24.04 49,266
2023-12-13 $23.83 $23.92 $23.82 $23.92 $23.83 102,065
2023-12-12 $23.81 $23.91 $23.75 $23.88 $23.79 43,275
2023-12-11 $23.85 $24.39 $23.78 $23.82 $23.73 27,977
2023-12-08 $23.83 $24.91 $23.78 $23.84 $23.75 69,412
2023-12-07 $23.82 $23.87 $23.81 $23.86 $23.77 28,345
2023-12-06 $23.73 $23.85 $23.73 $23.80 $23.71 34,580
2023-12-05 $23.75 $24.72 $23.71 $23.71 $23.62 53,812
2023-12-04 $23.71 $23.74 $23.67 $23.71 $23.71 54,701
2023-12-01 $23.59 $23.74 $23.58 $23.71 $23.71 28,285
2023-11-30 $23.71 $23.72 $23.64 $23.66 $23.58 39,984
2023-11-29 $23.66 $23.76 $23.63 $23.76 $23.68 203,560
2023-11-28 $23.60 $23.63 $23.51 $23.57 $23.49 38,603
2023-11-27 $23.55 $23.56 $23.46 $23.46 $23.38 21,406
2023-11-24 $23.48 $23.48 $23.44 $23.48 $23.40 12,986
2023-11-22 $23.46 $23.52 $23.45 $23.45 $23.37 60,981
2023-11-21 $23.44 $23.76 $23.38 $23.42 $23.34 53,403
2023-11-20 $23.34 $23.42 $23.33 $23.40 $23.32 30,747
2023-11-17 $23.32 $23.32 $23.25 $23.32 $23.32 30,380
2023-11-16 $23.34 $23.34 $23.21 $23.21 $23.21 79,630
2023-11-15 $23.27 $23.31 $23.21 $23.21 $23.21 74,326
2023-11-14 $23.24 $23.28 $23.19 $23.20 $23.20 16,002
2023-11-13 $23.09 $23.11 $22.99 $23.11 $23.11 22,700
2023-11-10 $23.06 $23.10 $23.01 $23.08 $23.08 17,049
2023-11-09 $23.16 $23.22 $22.96 $23.01 $23.01 60,106
2023-11-08 $23.04 $23.09 $22.96 $23.01 $23.01 27,100
2023-11-07 $22.94 $22.97 $22.90 $22.97 $22.97 64,971
2023-11-06 $22.88 $22.93 $22.83 $22.90 $22.90 137,625
2023-11-03 $23.01 $23.01 $22.83 $22.92 $22.92 110,051
2023-11-02 $22.61 $22.83 $22.61 $22.72 $22.72 31,787
2023-11-01 $22.56 $22.65 $22.52 $22.55 $22.55 29,083
2023-10-31 $22.68 $23.39 $22.56 $22.62 $22.54 77,598
2023-10-30 $22.67 $22.67 $22.56 $22.59 $22.50 4,010
2023-10-27 $22.63 $22.65 $22.61 $22.65 $22.65 13,082
2023-10-26 $22.65 $22.68 $22.58 $22.66 $22.66 80,784
2023-10-25 $22.65 $22.65 $22.52 $22.52 $22.52 12,933
2023-10-24 $22.67 $22.81 $22.64 $22.68 $22.68 156,438
2023-10-23 $22.66 $22.67 $22.52 $22.64 $22.64 15,569
2023-10-20 $22.61 $22.69 $22.56 $22.63 $22.63 13,904
2023-10-19 $22.66 $22.66 $22.50 $22.51 $22.51 41,498
2023-10-18 $22.68 $22.70 $22.65 $22.69 $22.69 13,355
2023-10-17 $22.76 $22.76 $22.67 $22.70 $22.70 27,717
2023-10-16 $22.84 $22.90 $22.77 $22.77 $22.77 18,285
2023-10-13 $22.98 $22.98 $22.88 $22.95 $22.95 9,382
2023-10-12 $22.96 $22.96 $22.85 $22.89 $22.89 20,613
2023-10-11 $22.90 $22.98 $22.89 $22.93 $22.93 11,073
2023-10-10 $22.75 $22.88 $22.75 $22.78 $22.78 31,220
2023-10-09 $22.70 $22.83 $22.70 $22.79 $22.79 31,770
2023-10-06 $22.65 $22.72 $22.61 $22.67 $22.67 22,418
2023-10-05 $22.69 $22.78 $22.69 $22.77 $22.77 39,266
2023-10-04 $22.76 $22.80 $22.69 $22.72 $22.72 27,249
2023-10-03 $22.72 $22.82 $22.67 $22.67 $22.67 15,699
2023-10-02 $22.93 $22.93 $22.80 $22.80 $22.80 24,151
2023-09-29 $23.00 $23.10 $22.95 $22.95 $22.88 139,372
2023-09-28 $23.01 $23.03 $22.90 $22.92 $22.85 23,700
2023-09-27 $23.06 $23.11 $23.00 $23.00 $22.93 13,448
2023-09-26 $23.11 $23.11 $23.03 $23.05 $22.98 21,141
2023-09-25 $23.21 $23.21 $23.10 $23.12 $23.05 29,772
2023-09-22 $23.27 $23.27 $23.20 $23.25 $23.18 19,074
2023-09-21 $23.35 $23.35 $23.23 $23.24 $23.17 19,168
2023-09-20 $23.51 $23.51 $23.39 $23.41 $23.34 214,152
2023-09-19 $23.46 $23.46 $23.40 $23.40 $23.33 19,509
2023-09-18 $23.42 $23.50 $23.42 $23.48 $23.41 15,466
2023-09-15 $25.94 $25.94 $23.42 $23.42 $23.35 33,707
2023-09-14 $23.48 $23.48 $23.42 $23.42 $23.42 27,648
2023-09-13 $23.50 $23.54 $23.44 $23.49 $23.49 33,978
2023-09-12 $23.48 $23.53 $23.43 $23.50 $23.50 15,388
2023-09-11 $23.50 $23.55 $23.44 $23.46 $23.46 45,058
2023-09-08 $23.49 $23.55 $23.42 $23.51 $23.51 82,226
2023-09-07 $23.49 $23.49 $23.41 $23.46 $23.46 9,999
2023-09-06 $23.44 $23.56 $23.41 $23.47 $23.47 22,483
2023-09-05 $23.50 $23.51 $23.43 $23.43 $23.43 40,197
2023-09-01 $23.56 $23.56 $23.50 $23.50 $23.50 31,548
2023-08-31 $23.65 $23.67 $23.61 $23.61 $23.53 37,562
2023-08-30 $23.58 $23.66 $23.53 $23.58 $23.50 10,116
2023-08-29 $23.50 $23.61 $23.50 $23.61 $23.53 3,866
2023-08-28 $23.53 $23.60 $23.50 $23.51 $23.43 113,406
2023-08-25 $23.53 $23.59 $23.50 $23.53 $23.45 70,653
2023-08-24 $23.55 $23.58 $23.50 $23.50 $23.42 10,918
2023-08-23 $23.52 $23.59 $23.52 $23.55 $23.47 13,498
2023-08-22 $23.58 $23.58 $23.50 $23.53 $23.45 21,522
2023-08-21 $23.54 $23.60 $23.50 $23.50 $23.42 9,823
2023-08-18 $23.59 $23.63 $23.53 $23.54 $23.46 14,065
2023-08-17 $23.70 $23.70 $23.60 $23.60 $23.52 9,013
2023-08-16 $23.73 $23.74 $23.70 $23.70 $23.62 7,066
2023-08-15 $23.69 $23.73 $23.66 $23.69 $23.61 12,507
2023-08-14 $23.65 $23.76 $23.64 $23.69 $23.61 25,753
2023-08-11 $23.71 $23.72 $23.65 $23.65 $23.65 14,853
2023-08-10 $23.75 $23.79 $23.66 $23.70 $23.70 17,720
2023-08-09 $23.79 $23.79 $23.67 $23.72 $23.72 31,581
2023-08-08 $23.62 $23.71 $23.62 $23.71 $23.71 20,315
2023-08-07 $23.65 $23.67 $23.54 $23.59 $23.59 10,451
2023-08-04 $25.74 $25.74 $23.58 $23.60 $23.60 115,645
2023-08-03 $23.65 $23.65 $23.55 $23.55 $23.55 11,432
2023-08-02 $23.81 $23.82 $23.74 $23.74 $23.74 23,895
2023-08-01 $23.77 $23.86 $23.77 $23.80 $23.80 23,822
2023-07-31 $23.96 $23.96 $23.90 $23.93 $23.86 7,574
2023-07-28 $23.93 $23.99 $23.88 $23.90 $23.83 18,747
2023-07-27 $23.92 $23.99 $23.90 $23.90 $23.83 17,935
2023-07-26 $23.89 $24.03 $23.89 $23.98 $23.91 6,648
2023-07-25 $23.92 $24.04 $23.90 $23.90 $23.83 13,193
2023-07-24 $24.00 $24.03 $23.91 $24.00 $23.92 13,834
2023-07-21 $23.99 $24.04 $23.95 $23.98 $23.91 18,217
2023-07-20 $24.00 $24.00 $23.95 $23.97 $23.90 16,755
2023-07-19 $23.95 $24.00 $23.91 $23.91 $23.84 3,741
2023-07-18 $23.91 $23.96 $23.90 $23.90 $23.83 13,247
2023-07-17 $23.88 $23.90 $23.85 $23.89 $23.82 11,333
2023-07-14 $23.86 $23.90 $23.85 $23.85 $23.78 5,107
2023-07-13 $23.82 $23.89 $23.78 $23.83 $23.75 6,847
2023-07-12 $23.77 $23.83 $23.77 $23.79 $23.71 2,826
2023-07-11 $23.77 $23.77 $23.71 $23.73 $23.65 5,836
2023-07-10 $23.71 $23.75 $23.70 $23.75 $23.68 5,272
2023-07-07 $23.70 $23.73 $23.61 $23.68 $23.61 6,795
2023-07-06 $23.75 $23.75 $23.67 $23.71 $23.64 5,893
2023-07-05 $23.90 $23.90 $23.76 $23.81 $23.74 26,470
2023-07-03 $23.86 $23.91 $23.81 $23.81 $23.81 7,468
2023-06-30 $23.96 $23.96 $23.85 $23.90 $23.83 68,337
2023-06-29 $23.97 $23.97 $23.84 $23.85 $23.78 22,084
2023-06-28 $23.97 $23.98 $23.88 $23.95 $23.88 13,180
2023-06-27 $23.92 $23.95 $23.87 $23.90 $23.83 21,536
2023-06-26 $23.99 $23.99 $23.86 $23.91 $23.84 26,387
2023-06-23 $23.96 $23.97 $23.89 $23.91 $23.84 32,275
2023-06-22 $23.90 $23.90 $23.78 $23.78 $23.71 56,985
2023-06-21 $23.91 $23.94 $23.81 $23.90 $23.83 12,458
2023-06-20 $23.83 $23.90 $23.82 $23.88 $23.81 8,178
2023-06-16 $23.83 $23.86 $23.81 $23.83 $23.75 3,380
2023-06-15 $23.77 $23.92 $23.77 $23.87 $23.80 14,339
2023-06-14 $23.77 $23.88 $23.75 $23.77 $23.69 2,536
2023-06-13 $23.79 $23.84 $23.71 $23.71 $23.64 4,960
2023-06-12 $23.75 $23.84 $23.69 $23.77 $23.70 4,589
2023-06-09 $23.70 $23.75 $23.70 $23.72 $23.64 6,858
2023-06-08 $23.83 $23.83 $23.70 $23.75 $23.68 19,281
2023-06-07 $23.79 $23.79 $23.72 $23.75 $23.68 1,822
2023-06-06 $23.79 $23.81 $23.72 $23.81 $23.73 14,876
2023-06-05 $23.65 $23.82 $23.63 $23.82 $23.75 4,558
2023-06-02 $23.75 $23.76 $23.66 $23.67 $23.60 15,789
2023-06-01 $23.72 $23.85 $23.71 $23.78 $23.71 22,679
2023-05-31 $23.79 $23.83 $23.76 $23.81 $23.66 1,087
2023-05-30 $23.64 $23.75 $23.64 $23.75 $23.60 10,531
2023-05-26 $23.61 $23.65 $23.61 $23.64 $23.48 1,527
2023-05-25 $23.55 $23.66 $23.54 $23.61 $23.46 5,922
2023-05-24 $23.62 $23.66 $23.55 $23.55 $23.40 38,782
2023-05-23 $23.64 $23.75 $23.62 $23.63 $23.47 9,649
2023-05-22 $23.69 $23.75 $23.60 $23.62 $23.47 45,595
2023-05-19 $23.71 $23.80 $23.67 $23.74 $23.58 13,074
2023-05-18 $23.92 $23.92 $23.80 $23.80 $23.65 9,991
2023-05-17 $23.97 $24.01 $23.87 $23.88 $23.73 88,244
2023-05-16 $23.90 $23.92 $23.89 $23.89 $23.74 4,848
2023-05-15 $23.92 $24.01 $23.91 $23.91 $23.76 18,006
2023-05-12 $24.00 $24.04 $23.92 $23.98 $23.82 2,377
2023-05-11 $24.03 $24.03 $23.93 $23.98 $23.83 10,774
2023-05-10 $23.95 $24.04 $23.94 $23.96 $23.80 30,194
2023-05-09 $23.94 $23.99 $23.91 $23.94 $23.79 11,118
2023-05-08 $23.99 $23.99 $23.90 $23.95 $23.79 13,813
2023-05-05 $23.96 $23.96 $23.95 $23.96 $23.96 2,388
2023-05-04 $23.92 $24.00 $23.90 $23.97 $23.97 14,557
2023-05-03 $23.90 $23.94 $23.85 $23.90 $23.90 6,068
2023-05-02 $23.86 $23.93 $23.81 $23.87 $23.87 6,890
2023-05-01 $23.85 $23.95 $23.84 $23.84 $23.84 3,148
2023-04-28 $23.95 $23.99 $23.88 $23.94 $23.87 13,229
2023-04-27 $23.92 $23.97 $23.83 $23.86 $23.79 104,581
2023-04-26 $23.99 $23.99 $23.89 $23.92 $23.85 6,413
2023-04-25 $23.98 $23.98 $23.91 $23.94 $23.87 10,874
2023-04-24 $23.89 $23.89 $23.85 $23.85 $23.78 4,374
2023-04-21 $23.93 $23.93 $23.78 $23.82 $23.82 6,981
2023-04-20 $23.88 $23.88 $23.79 $23.81 $23.81 52,580
2023-04-19 $23.82 $23.82 $23.75 $23.78 $23.78 7,854
2023-04-18 $24.00 $24.00 $23.83 $23.87 $23.87 8,622
2023-04-17 $24.09 $24.15 $24.03 $24.05 $24.05 9,069
2023-04-14 $24.12 $24.17 $24.02 $24.02 $24.02 15,494
2023-04-13 $24.13 $24.14 $24.07 $24.07 $24.07 7,933
2023-04-12 $24.14 $24.22 $24.10 $24.13 $24.13 7,430
2023-04-11 $24.06 $24.14 $24.06 $24.11 $24.11 2,851
2023-04-10 $24.03 $24.08 $23.98 $24.00 $24.00 6,023
2023-04-06 $24.03 $24.11 $24.03 $24.08 $24.08 10,504
2023-04-05 $24.02 $24.09 $23.95 $24.03 $24.03 15,868
2023-04-04 $23.86 $23.98 $23.83 $23.95 $23.95 9,622
2023-04-03 $23.85 $23.94 $23.85 $23.87 $23.87 4,147
2023-03-31 $23.91 $24.00 $23.88 $23.92 $23.83 7,587
2023-03-30 $23.85 $23.99 $23.83 $23.90 $23.81 15,731
2023-03-29 $23.83 $23.94 $23.78 $23.86 $23.77 16,703
2023-03-28 $23.78 $23.83 $23.78 $23.81 $23.72 8,289
2023-03-27 $23.81 $23.83 $23.76 $23.79 $23.79 2,642
2023-03-24 $23.91 $23.91 $23.81 $23.87 $23.87 5,193
2023-03-23 $23.76 $23.85 $23.73 $23.80 $23.80 2,663
2023-03-22 $23.69 $23.81 $23.68 $23.76 $23.76 4,643
2023-03-21 $23.71 $23.77 $23.70 $23.70 $23.70 3,535
2023-03-20 $23.79 $23.83 $23.69 $23.71 $23.71 9,970
2023-03-17 $23.79 $23.85 $23.71 $23.81 $23.81 7,773
2023-03-16 $23.79 $23.82 $23.66 $23.74 $23.74 3,679
2023-03-15 $23.82 $23.88 $23.70 $23.78 $23.78 41,327
2023-03-14 $23.70 $23.71 $23.57 $23.62 $23.62 19,744
2023-03-13 $23.90 $23.90 $23.72 $23.73 $23.73 7,085
2023-03-10 $23.60 $23.68 $23.60 $23.61 $23.61 4,474
2023-03-09 $23.54 $23.60 $23.54 $23.56 $23.56 41,312
2023-03-08 $23.49 $23.59 $23.49 $23.52 $23.52 2,836
2023-03-07 $23.52 $23.54 $23.45 $23.45 $23.45 8,275
2023-03-06 $23.50 $23.53 $23.50 $23.50 $23.50 1,087
2023-03-03 $23.55 $23.56 $23.47 $23.47 $23.47 5,761
2023-03-02 $23.42 $23.48 $23.39 $23.47 $23.47 9,400
2023-03-01 $23.55 $23.58 $23.43 $23.47 $23.47 8,686
2023-02-28 $23.56 $23.64 $23.52 $23.56 $23.49 21,914
2023-02-27 $23.55 $23.60 $23.55 $23.59 $23.52 759
2023-02-24 $23.56 $23.59 $23.47 $23.53 $23.46 2,175
2023-02-23 $23.58 $23.68 $23.55 $23.62 $23.55 18,459
2023-02-22 $23.59 $23.66 $23.51 $23.54 $23.47 30,658
2023-02-21 $23.67 $23.67 $23.54 $23.55 $23.48 14,136
2023-02-17 $23.73 $23.74 $23.63 $23.67 $23.60 9,641
2023-02-16 $23.88 $23.88 $23.76 $23.76 $23.69 9,326
2023-02-15 $23.90 $23.97 $23.89 $23.92 $23.86 15,172
2023-02-14 $24.00 $24.00 $23.92 $23.92 $23.85 7,159
2023-02-13 $24.00 $24.10 $24.00 $24.03 $23.96 39,555
2023-02-10 $24.04 $24.08 $23.98 $24.01 $23.94 1,197
2023-02-09 $24.05 $24.12 $23.96 $23.97 $23.91 30,848
2023-02-08 $24.02 $24.04 $23.99 $24.02 $23.95 5,969
2023-02-07 $23.98 $24.06 $23.97 $24.01 $23.94 10,466
2023-02-06 $24.05 $24.08 $24.00 $24.00 $23.93 124,271
2023-02-03 $24.10 $24.15 $24.06 $24.13 $24.06 16,066
2023-02-02 $24.20 $24.25 $24.16 $24.20 $24.13 16,525
2023-02-01 $24.09 $24.21 $24.07 $24.15 $24.08 8,446
2023-01-31 $24.14 $24.19 $24.06 $24.14 $24.02 19,177
2023-01-30 $24.09 $24.17 $24.06 $24.06 $23.94 16,955
2023-01-27 $24.04 $24.13 $24.01 $24.10 $23.98 24,226
2023-01-26 $24.09 $24.15 $24.09 $24.11 $23.98 2,523
2023-01-25 $24.10 $24.16 $24.06 $24.11 $23.99 4,430
2023-01-24 $24.10 $24.10 $24.07 $24.10 $23.98 8,052
2023-01-23 $24.06 $24.19 $24.05 $24.10 $23.98 22,713
2023-01-20 $24.08 $24.16 $24.06 $24.06 $23.94 9,591
2023-01-19 $24.12 $24.15 $24.12 $24.14 $24.01 12,954
2023-01-18 $24.08 $24.14 $24.00 $24.14 $24.02 21,016
2023-01-17 $23.94 $24.06 $23.92 $24.00 $23.87 6,654
2023-01-13 $23.93 $24.01 $23.90 $23.90 $23.90 21,871
2023-01-12 $23.90 $23.97 $23.88 $23.96 $23.96 16,007
2023-01-11 $23.76 $23.89 $23.76 $23.83 $23.83 156,433
2023-01-10 $23.72 $23.74 $23.69 $23.73 $23.73 11,590
2023-01-09 $23.76 $23.82 $23.68 $23.76 $23.76 5,347
2023-01-06 $23.57 $23.73 $23.56 $23.70 $23.70 7,357
2023-01-05 $23.55 $23.67 $23.53 $23.57 $23.57 7,318
2023-01-04 $23.65 $23.65 $23.53 $23.58 $23.58 7,084
2023-01-03 $23.50 $23.51 $23.40 $23.47 $23.47 9,684
2022-12-30 $23.36 $23.49 $23.36 $23.36 $23.36 38,076
2022-12-29 $23.38 $23.47 $23.35 $23.41 $23.41 14,040
2022-12-28 $23.45 $23.48 $23.35 $23.35 $23.35 17,272
2022-12-27 $23.39 $23.52 $23.37 $23.41 $23.41 22,996
2022-12-23 $23.49 $23.52 $23.41 $23.43 $23.43 40,152
2022-12-22 $23.49 $23.56 $23.42 $23.43 $23.43 31,734
2022-12-21 $23.47 $23.55 $23.47 $23.49 $23.49 16,599
2022-12-20 $23.60 $23.60 $23.45 $23.45 $23.45 30,336
2022-12-19 $23.59 $23.59 $23.54 $23.55 $23.55 12,851
2022-12-16 $23.60 $23.69 $23.60 $23.64 $23.64 6,956
2022-12-15 $23.73 $23.81 $23.68 $23.68 $23.60 10,664
2022-12-14 $23.82 $23.82 $23.68 $23.68 $23.60 6,121
2022-12-13 $23.78 $23.86 $23.75 $23.77 $23.69 16,897
2022-12-12 $23.80 $23.80 $23.65 $23.66 $23.58 21,893
2022-12-09 $23.62 $23.74 $23.57 $23.65 $23.57 87,392
2022-12-08 $23.83 $23.83 $23.59 $23.62 $23.62 17,775
2022-12-07 $23.61 $23.64 $23.55 $23.61 $23.61 6,099
2022-12-06 $23.60 $23.60 $23.56 $23.60 $23.60 12,298
2022-12-05 $23.46 $24.33 $23.39 $23.56 $23.56 384,741
2022-12-02 $23.47 $23.51 $23.37 $23.51 $23.51 86,659
2022-12-01 $23.44 $23.47 $23.36 $23.44 $23.44 74,464
2022-11-30 $23.41 $23.46 $23.38 $23.46 $23.40 7,992
2022-11-29 $23.38 $23.40 $23.33 $23.40 $23.33 23,482
2022-11-28 $23.34 $23.37 $23.30 $23.33 $23.27 7,001
2022-11-25 $23.32 $23.33 $23.23 $23.28 $23.22 373,888
2022-11-23 $23.31 $23.33 $23.25 $23.29 $23.23 4,212
2022-11-22 $23.21 $23.26 $23.20 $23.22 $23.22 7,933
2022-11-21 $23.22 $23.23 $23.15 $23.19 $23.19 67,716
2022-11-18 $23.20 $23.22 $23.14 $23.16 $23.16 10,847
2022-11-17 $23.13 $23.22 $23.13 $23.18 $23.18 32,966
2022-11-16 $23.05 $23.13 $23.05 $23.13 $23.13 4,568
2022-11-15 $22.94 $23.02 $22.92 $22.96 $22.96 19,243
2022-11-14 $22.91 $22.97 $22.88 $22.93 $22.93 25,132
2022-11-11 $22.93 $22.96 $22.90 $22.94 $22.94 20,724
2022-11-10 $22.86 $22.93 $22.85 $22.93 $22.93 18,700
2022-11-09 $22.61 $22.66 $22.61 $22.64 $22.64 7,499
2022-11-08 $22.59 $22.65 $22.58 $22.65 $22.65 187,472
2022-11-07 $22.60 $22.61 $22.55 $22.58 $22.58 12,227
2022-11-04 $22.57 $22.63 $22.55 $22.60 $22.60 10,601
2022-11-03 $22.58 $22.63 $22.55 $22.59 $22.59 25,673
2022-11-02 $22.60 $22.66 $22.60 $22.62 $22.62 9,703
2022-11-01 $22.59 $22.59 $22.56 $22.56 $22.56 16,705
2022-10-31 $22.55 $22.62 $22.53 $22.59 $22.53 30,548
2022-10-28 $22.46 $22.51 $22.45 $22.51 $22.44 4,510
2022-10-27 $22.50 $22.54 $22.50 $22.51 $22.45 4,663
2022-10-26 $22.56 $22.56 $22.51 $22.53 $22.47 19,834
2022-10-25 $22.56 $22.60 $22.41 $22.48 $22.41 34,113
2022-10-24 $22.61 $22.64 $22.48 $22.48 $22.42 12,380
2022-10-21 $22.75 $22.75 $22.52 $22.65 $22.59 12,082
2022-10-20 $22.83 $22.84 $22.78 $22.78 $22.72 13,138
2022-10-19 $22.85 $22.87 $22.80 $22.82 $22.76 12,188
2022-10-18 $22.93 $22.93 $22.87 $22.90 $22.84 7,642
2022-10-17 $22.91 $22.91 $22.84 $22.87 $22.80 4,068
2022-10-14 $22.94 $22.94 $22.83 $22.87 $22.80 3,239
2022-10-13 $22.82 $22.91 $22.81 $22.87 $22.81 4,175
2022-10-12 $22.99 $23.02 $22.90 $22.94 $22.88 33,090
2022-10-11 $22.93 $22.97 $22.93 $22.93 $22.87 36,125
2022-10-10 $22.88 $22.89 $22.83 $22.89 $22.83 5,137
2022-10-07 $22.98 $22.98 $22.92 $22.96 $22.96 11,741
2022-10-06 $22.98 $22.98 $22.91 $22.94 $22.94 42,594
2022-10-05 $22.90 $22.95 $22.88 $22.91 $22.91 188,393
2022-10-04 $22.92 $22.96 $22.84 $22.88 $22.88 17,817
2022-10-03 $22.79 $22.85 $22.76 $22.79 $22.79 6,144
2022-09-30 $22.75 $22.78 $22.69 $22.75 $22.75 88,678
2022-09-29 $22.76 $22.81 $22.76 $22.79 $22.79 6,224
2022-09-28 $22.87 $22.88 $22.76 $22.83 $22.83 149,760
2022-09-27 $22.84 $22.86 $22.80 $22.83 $22.83 13,036
2022-09-26 $23.02 $23.04 $22.90 $22.90 $22.90 11,612
2022-09-23 $23.12 $23.12 $23.03 $23.06 $23.06 16,235
2022-09-22 $23.19 $23.19 $23.11 $23.11 $23.11 16,733
2022-09-21 $23.25 $23.27 $23.17 $23.20 $23.20 51,053
2022-09-20 $23.30 $23.30 $23.22 $23.25 $23.25 34,487
2022-09-19 $23.37 $23.41 $23.34 $23.34 $23.34 31,565
2022-09-16 $23.41 $23.44 $23.39 $23.40 $23.40 5,797
2022-09-15 $23.49 $23.49 $23.42 $23.42 $23.42 3,620
2022-09-14 $23.51 $23.52 $23.46 $23.47 $23.47 24,008
2022-09-13 $23.54 $23.56 $23.50 $23.51 $23.51 3,960
2022-09-12 $23.59 $23.66 $23.59 $23.60 $23.60 9,036
2022-09-09 $23.57 $23.63 $23.57 $23.59 $23.59 4,870
2022-09-08 $23.59 $23.60 $23.56 $23.57 $23.57 31,905
2022-09-07 $23.62 $23.63 $23.57 $23.59 $23.59 11,738
2022-09-06 $23.66 $23.66 $23.62 $23.62 $23.62 1,946
2022-09-02 $23.72 $23.72 $23.71 $23.71 $23.71 30,357
2022-09-01 $23.73 $23.73 $23.60 $23.64 $23.64 6,354
2022-08-31 $23.88 $23.88 $23.80 $23.80 $23.73 2,398
2022-08-30 $23.86 $23.92 $23.84 $23.88 $23.81 21,202
2022-08-29 $23.93 $23.96 $23.85 $23.85 $23.78 9,810
2022-08-26 $23.98 $24.00 $23.91 $23.96 $23.89 10,953
2022-08-25 $24.03 $24.05 $23.92 $23.92 $23.85 8,818
2022-08-24 $24.03 $24.07 $23.94 $23.94 $23.87 14,990
2022-08-23 $24.05 $24.07 $24.00 $24.00 $23.93 3,543
2022-08-22 $24.04 $24.09 $24.01 $24.01 $23.94 28,475
2022-08-19 $24.11 $24.11 $24.01 $24.06 $23.99 8,303
2022-08-18 $24.18 $24.18 $24.12 $24.16 $24.09 8,179
2022-08-17 $24.22 $24.23 $24.06 $24.06 $23.99 17,340
2022-08-16 $24.30 $24.30 $24.25 $24.27 $24.20 7,003
2022-08-15 $24.32 $24.33 $24.27 $24.28 $24.21 9,343
2022-08-12 $24.31 $24.31 $24.24 $24.28 $24.21 10,409
2022-08-11 $24.32 $24.32 $24.24 $24.24 $24.17 10,020
2022-08-10 $24.32 $24.33 $24.28 $24.30 $24.23 5,439
2022-08-09 $24.26 $24.28 $24.24 $24.26 $24.19 784
2022-08-08 $24.29 $24.29 $24.24 $24.27 $24.20 5,871
2022-08-05 $24.28 $24.29 $24.19 $24.19 $24.12 6,370
2022-08-04 $24.35 $24.37 $24.33 $24.36 $24.29 6,105
2022-08-03 $24.30 $24.33 $24.27 $24.32 $24.25 11,356
2022-08-02 $24.36 $24.39 $24.27 $24.27 $24.20 6,351
2022-08-01 $24.32 $24.32 $24.26 $24.32 $24.25 14,388
2022-07-29 $24.30 $24.33 $24.27 $24.31 $24.18 10,872
2022-07-28 $24.27 $24.29 $24.23 $24.29 $24.16 6,383
2022-07-27 $24.19 $24.21 $24.19 $24.19 $24.06 1,577
2022-07-26 $24.17 $24.19 $24.09 $24.09 $23.97 9,320
2022-07-25 $24.09 $24.10 $24.07 $24.07 $23.94 3,194
2022-07-22 $24.09 $24.15 $24.05 $24.13 $24.01 23,304
2022-07-21 $24.02 $24.02 $23.98 $24.02 $23.90 4,703
2022-07-20 $24.04 $24.04 $23.98 $23.99 $23.86 32,023
2022-07-19 $23.97 $24.01 $23.93 $23.93 $23.81 7,135
2022-07-18 $23.99 $24.02 $23.97 $23.97 $23.85 4,032
2022-07-15 $23.98 $24.10 $23.97 $24.01 $23.89 69,246
2022-07-14 $23.91 $23.98 $23.64 $23.98 $23.86 2,517
2022-07-13 $23.90 $23.98 $23.89 $23.97 $23.84 4,662
2022-07-12 $23.97 $23.97 $23.94 $23.96 $23.84 6,157
2022-07-11 $23.91 $23.95 $23.89 $23.89 $23.77 4,221
2022-07-08 $23.85 $23.88 $23.84 $23.84 $23.72 15,234
2022-07-07 $23.87 $23.87 $23.80 $23.86 $23.74 24,067
2022-07-06 $23.85 $23.86 $23.80 $23.80 $23.68 14,366
2022-07-05 $23.81 $23.81 $23.74 $23.75 $23.63 12,471
2022-07-01 $23.67 $23.76 $23.67 $23.71 $23.59 16,201
2022-06-30 $23.67 $23.68 $23.60 $23.68 $23.50 20,443
2022-06-29 $23.52 $23.56 $23.48 $23.56 $23.38 32,840
2022-06-28 $23.50 $23.52 $23.37 $23.48 $23.30 34,487
2022-06-27 $23.53 $23.54 $23.46 $23.46 $23.28 22,916
2022-06-24 $23.52 $23.54 $23.52 $23.52 $23.34 1,524
2022-06-23 $23.50 $23.56 $23.48 $23.48 $23.30 25,622
2022-06-22 $23.48 $23.48 $23.40 $23.46 $23.28 3,284
2022-06-21 $23.38 $23.38 $23.30 $23.31 $23.13 15,002
2022-06-17 $23.42 $23.42 $23.32 $23.39 $23.21 24,329
2022-06-16 $23.34 $23.37 $23.30 $23.34 $23.16 7,046
2022-06-15 $23.46 $23.50 $23.33 $23.34 $23.16 6,102
2022-06-14 $23.48 $23.48 $23.36 $23.38 $23.20 30,512
2022-06-13 $23.69 $23.69 $23.35 $23.41 $23.23 12,933
2022-06-10 $23.93 $23.94 $23.89 $23.89 $23.71 13,247
2022-06-09 $24.02 $24.02 $23.98 $24.00 $23.82 5,428
2022-06-08 $24.11 $24.11 $24.04 $24.04 $23.86 118,445
2022-06-07 $24.18 $24.19 $24.10 $24.13 $23.95 7,112
2022-06-06 $24.16 $24.16 $24.09 $24.09 $23.91 3,730
2022-06-03 $24.10 $24.16 $24.10 $24.13 $23.95 5,689
2022-06-02 $24.21 $24.21 $24.14 $24.14 $23.96 3,171
2022-06-01 $24.18 $24.18 $24.09 $24.12 $23.94 14,926
2022-05-31 $24.10 $24.23 $24.10 $24.10 $23.88 132,627
2022-05-27 $24.17 $24.21 $24.14 $24.15 $23.93 496,385
2022-05-26 $24.02 $24.08 $23.98 $24.05 $23.82 21,651
2022-05-25 $23.90 $23.90 $23.85 $23.87 $23.65 83,262
2022-05-24 $23.63 $23.75 $23.63 $23.72 $23.50 97,237
2022-05-23 $23.53 $23.61 $23.52 $23.56 $23.34 21,471
2022-05-20 $23.47 $23.58 $23.47 $23.55 $23.33 82,669
2022-05-19 $23.46 $23.61 $23.42 $23.49 $23.27 38,506
2022-05-18 $23.45 $23.46 $23.35 $23.36 $23.15 46,883
2022-05-17 $23.46 $23.52 $23.40 $23.42 $23.21 111,257
2022-05-16 $23.56 $23.58 $23.51 $23.54 $23.32 18,839
2022-05-13 $23.56 $23.57 $23.48 $23.50 $23.29 16,389
2022-05-12 $23.64 $23.64 $23.56 $23.60 $23.38 15,877
2022-05-11 $23.67 $23.68 $23.60 $23.64 $23.42 46,674
2022-05-10 $23.69 $23.69 $23.66 $23.68 $23.46 13,430
2022-05-09 $23.72 $23.72 $23.65 $23.69 $23.47 14,106
2022-05-06 $23.72 $23.77 $23.71 $23.71 $23.49 10,474
2022-05-05 $23.83 $23.85 $23.74 $23.78 $23.56 45,002
2022-05-04 $23.93 $23.93 $23.89 $23.89 $23.67 7,308
2022-05-03 $23.99 $23.99 $23.87 $23.92 $23.70 9,408
2022-05-02 $23.93 $23.93 $23.88 $23.88 $23.66 12,677
2022-04-29 $24.01 $24.03 $23.99 $24.01 $23.74 3,356
2022-04-28 $24.05 $24.10 $24.02 $24.06 $23.79 12,278
2022-04-27 $24.14 $24.16 $24.10 $24.12 $23.85 23,977
2022-04-26 $24.17 $24.17 $24.14 $24.15 $23.88 5,946
2022-04-25 $24.21 $24.22 $24.10 $24.10 $23.83 4,455
2022-04-22 $24.12 $24.19 $24.07 $24.12 $23.85 24,533
2022-04-21 $24.14 $24.14 $24.06 $24.06 $23.79 8,518
2022-04-20 $24.15 $24.15 $24.12 $24.12 $23.85 4,869
2022-04-19 $24.24 $24.24 $24.07 $24.11 $23.84 36,311
2022-04-18 $24.32 $24.32 $24.26 $24.26 $23.99 11,383
2022-04-14 $24.39 $24.39 $24.30 $24.33 $24.06 8,179
2022-04-13 $24.37 $24.47 $24.37 $24.40 $24.13 14,160
2022-04-12 $24.42 $24.47 $24.38 $24.40 $24.13 25,548
2022-04-11 $24.50 $24.51 $24.43 $24.43 $24.16 9,043
2022-04-08 $24.51 $24.53 $24.45 $24.47 $24.20 23,564
2022-04-07 $24.61 $24.61 $24.52 $24.55 $24.28 17,936
2022-04-06 $24.64 $24.64 $24.57 $24.58 $24.30 53,700
2022-04-05 $24.76 $24.76 $24.69 $24.69 $24.42 20,781
2022-04-04 $24.75 $24.81 $24.74 $24.77 $24.50 9,821
2022-04-01 $24.75 $24.75 $24.73 $24.75 $24.48 6,162
2022-03-31 $24.79 $24.83 $24.79 $24.82 $24.49 4,545
2022-03-30 $24.76 $24.80 $24.76 $24.79 $24.46 6,775
2022-03-29 $24.77 $24.81 $24.73 $24.75 $24.42 23,764
2022-03-28 $24.80 $24.82 $24.73 $24.77 $24.44 14,494
2022-03-25 $24.83 $24.86 $24.77 $24.79 $24.46 42,822
2022-03-24 $24.89 $24.89 $24.84 $24.87 $24.54 10,685
2022-03-23 $25.00 $25.00 $24.93 $24.97 $24.64 11,777
2022-03-22 $25.03 $25.03 $24.97 $24.98 $24.64 38,361
2022-03-21 $25.11 $25.12 $25.05 $25.06 $24.73 4,262
2022-03-18 $25.19 $25.19 $25.15 $25.18 $24.85 5,572
2022-03-17 $25.14 $25.19 $25.14 $25.14 $24.81 37,524
2022-03-16 $25.09 $25.16 $24.99 $25.09 $24.75 37,984
2022-03-15 $25.08 $25.11 $25.07 $25.10 $24.77 25,259
2022-03-14 $25.20 $25.20 $25.14 $25.14 $24.80 6,063
2022-03-11 $25.36 $25.36 $25.31 $25.31 $24.98 22,816
2022-03-10 $25.44 $25.46 $25.40 $25.41 $25.07 12,527
2022-03-09 $25.48 $25.48 $25.46 $25.46 $25.12 4,527
2022-03-08 $25.50 $25.51 $25.48 $25.50 $25.16 7,164
2022-03-07 $25.60 $25.62 $25.60 $25.61 $25.27 11,304
2022-03-04 $25.62 $25.63 $25.62 $25.63 $25.29 25,044
2022-03-03 $25.70 $25.70 $25.65 $25.66 $25.32 33,547
2022-03-02 $25.77 $25.77 $25.72 $25.72 $25.38 4,883
2022-03-01 $25.75 $25.82 $25.75 $25.79 $25.45 9,359
2022-02-28 $25.78 $25.78 $25.76 $25.78 $25.39 7,662
2022-02-25 $25.79 $25.79 $25.69 $25.74 $25.35 108,933
2022-02-24 $25.75 $25.82 $25.75 $25.75 $25.36 4,307
2022-02-23 $25.74 $25.74 $25.72 $25.72 $25.34 785
2022-02-22 $25.68 $25.75 $25.68 $25.71 $25.32 5,468
2022-02-18 $25.73 $25.73 $25.65 $25.69 $25.30 25,486
2022-02-17 $25.64 $25.73 $25.64 $25.69 $25.31 6,700
2022-02-16 $25.58 $25.64 $25.58 $25.59 $25.20 9,097
2022-02-15 $25.67 $25.68 $25.64 $25.64 $25.26 3,734
2022-02-14 $25.74 $25.77 $25.68 $25.68 $25.29 24,576
2022-02-11 $25.81 $25.81 $25.75 $25.78 $25.39 9,194
2022-02-10 $25.93 $25.93 $25.79 $25.79 $25.40 15,057
2022-02-09 $25.95 $25.99 $25.95 $25.96 $25.57 15,618
2022-02-08 $26.02 $26.02 $25.99 $26.00 $25.61 14,902
2022-02-07 $26.05 $26.06 $26.03 $26.05 $25.66 5,763
2022-02-04 $26.04 $26.08 $26.03 $26.05 $25.66 22,565
2022-02-03 $26.02 $26.09 $26.02 $26.08 $25.69 5,981
2022-02-02 $26.04 $26.05 $26.02 $26.05 $25.65 12,046
2022-02-01 $25.98 $26.02 $25.98 $26.00 $25.61 2,578
2022-01-31 $26.05 $26.05 $26.02 $26.04 $25.56 4,357
2022-01-28 $26.16 $26.16 $26.04 $26.10 $25.62 20,985
2022-01-27 $26.24 $26.24 $26.17 $26.20 $25.72 29,005
2022-01-26 $26.37 $26.40 $26.23 $26.23 $25.75 21,277
2022-01-25 $26.42 $26.42 $26.38 $26.38 $25.89 20,051
2022-01-24 $26.45 $26.50 $26.44 $26.44 $25.95 6,524
2022-01-21 $26.52 $26.52 $26.46 $26.48 $25.99 3,506
2022-01-20 $26.52 $26.53 $26.52 $26.53 $26.04 2,375
2022-01-19 $26.54 $26.59 $26.52 $26.55 $26.06 35,139
2022-01-18 $26.63 $26.63 $26.59 $26.59 $26.10 26,051
2022-01-14 $26.68 $26.68 $26.65 $26.65 $26.16 4,499
2022-01-13 $26.68 $26.68 $26.64 $26.66 $26.16 56,210
2022-01-12 $26.68 $26.69 $26.64 $26.66 $26.17 72,381
2022-01-11 $26.65 $26.66 $26.64 $26.65 $26.16 53,740
2022-01-10 $26.72 $26.73 $26.66 $26.67 $26.18 7,925
2022-01-07 $26.75 $26.76 $26.70 $26.71 $26.22 7,992
2022-01-06 $26.75 $26.77 $26.75 $26.76 $26.27 28,646
2022-01-05 $26.77 $26.78 $26.77 $26.78 $26.28 1,085
2022-01-04 $26.78 $26.80 $26.78 $26.78 $26.29 2,425
2022-01-03 $26.82 $26.83 $26.79 $26.79 $26.30 3,143
2021-12-31 $26.84 $26.86 $26.81 $26.82 $26.32 8,042
2021-12-30 $26.87 $26.87 $26.82 $26.82 $26.33 3,525
2021-12-29 $26.82 $26.85 $26.82 $26.82 $26.33 21,148
2021-12-28 $26.85 $26.85 $26.81 $26.81 $26.32 3,458
2021-12-27 $26.87 $26.87 $26.84 $26.84 $26.35 18,882
2021-12-23 $26.84 $26.86 $26.83 $26.84 $26.35 60,175
2021-12-22 $26.82 $26.84 $26.82 $26.83 $26.33 2,824
2021-12-21 $26.84 $26.84 $26.79 $26.80 $26.31 68,577
2021-12-20 $26.82 $26.84 $26.82 $26.83 $26.34 28,486
2021-12-17 $26.81 $26.85 $26.80 $26.83 $26.34 43,357
2021-12-16 $26.82 $26.85 $26.82 $26.84 $26.35 6,972
2021-12-15 $26.79 $26.84 $26.79 $26.80 $26.31 7,782
2021-12-14 $26.81 $26.83 $26.79 $26.81 $26.31 4,534
2021-12-13 $26.80 $26.82 $26.79 $26.82 $26.33 43,095
2021-12-10 $26.77 $26.78 $26.75 $26.78 $26.29 26,509
2021-12-09 $26.75 $26.77 $26.75 $26.77 $26.28 47,691
2021-12-08 $26.77 $26.78 $26.76 $26.76 $26.26 2,037
2021-12-07 $26.76 $26.79 $26.76 $26.77 $26.28 51,955
2021-12-06 $26.80 $26.80 $26.75 $26.75 $26.26 4,744
2021-12-03 $26.76 $26.77 $26.76 $26.77 $26.28 2,042
2021-12-02 $26.76 $26.78 $26.76 $26.76 $26.26 50,617
2021-12-01 $26.74 $26.79 $26.74 $26.79 $26.30 33,160
2021-11-30 $26.80 $26.82 $26.80 $26.81 $26.26 21,132
2021-11-29 $26.78 $26.78 $26.74 $26.77 $26.22 3,450
2021-11-26 $26.80 $26.80 $26.80 $26.80 $26.25 1,717
2021-11-24 $26.76 $26.76 $26.73 $26.73 $26.18 2,184
2021-11-23 $26.74 $26.75 $26.71 $26.72 $26.17 76,436
2021-11-22 $26.73 $26.74 $26.73 $26.73 $26.18 1,763
2021-11-19 $26.76 $26.76 $26.74 $26.74 $26.19 1,347
2021-11-18 $26.68 $26.74 $26.68 $26.73 $26.18 22,912
2021-11-17 $26.67 $26.72 $26.67 $26.71 $26.16 1,923
2021-11-16 $26.72 $26.72 $26.71 $26.71 $26.16 199
2021-11-15 $26.71 $26.72 $26.70 $26.70 $26.15 1,310
2021-11-12 $26.73 $26.76 $26.73 $26.73 $26.18 3,079
2021-11-11 $26.71 $26.71 $26.71 $26.71 $26.16 184
2021-11-10 $26.73 $26.73 $26.70 $26.70 $26.15 2,226
2021-11-09 $26.70 $26.75 $26.70 $26.74 $26.19 4,399
2021-11-08 $26.65 $26.65 $26.64 $26.64 $26.09 4,108
2021-11-05 $26.67 $26.73 $26.67 $26.73 $26.18 4,098
2021-11-04 $26.65 $26.69 $26.60 $26.62 $26.07 10,262
2021-11-03 $26.57 $26.62 $26.57 $26.60 $26.05 12,153
2021-11-02 $26.55 $26.56 $26.55 $26.55 $26.01 14,213
2021-11-01 $26.49 $26.53 $26.49 $26.52 $25.97 4,532
2021-10-29 $26.54 $26.55 $26.52 $26.54 $25.99 1,693
2021-10-28 $26.58 $26.58 $26.55 $26.57 $25.97 1,871
2021-10-27 $26.55 $26.57 $26.53 $26.56 $25.97 6,144
2021-10-26 $26.53 $26.54 $26.51 $26.52 $25.92 7,783
2021-10-25 $26.55 $26.55 $26.54 $26.54 $25.94 6,580
2021-10-22 $26.56 $26.56 $26.52 $26.55 $25.95 637
2021-10-21 $26.56 $26.56 $26.53 $26.53 $25.93 4,843
2021-10-20 $26.61 $26.61 $26.61 $26.61 $26.01 89
2021-10-19 $26.61 $26.61 $26.61 $26.61 $26.01 2,103
2021-10-18 $26.64 $26.64 $26.59 $26.61 $26.01 2,538
2021-10-15 $26.61 $26.65 $26.59 $26.65 $26.05 4,386
2021-10-14 $26.64 $26.64 $26.61 $26.62 $26.02 1,261
2021-10-13 $26.60 $26.61 $26.59 $26.61 $26.01 2,901
2021-10-12 $26.64 $26.64 $26.60 $26.62 $26.02 2,479
2021-10-11 $26.61 $26.61 $26.56 $26.56 $25.96 1,841
2021-10-08 $26.64 $26.64 $26.61 $26.64 $26.04 5,150
2021-10-07 $26.63 $26.66 $26.63 $26.66 $26.06 50,756
2021-10-06 $26.61 $26.63 $26.61 $26.63 $26.03 1,201
2021-10-05 $26.66 $26.66 $26.61 $26.64 $26.04 4,071
2021-10-04 $26.63 $26.65 $26.62 $26.65 $26.05 9,571
2021-10-01 $26.63 $26.66 $26.63 $26.66 $26.06 1,404
2021-09-30 $26.69 $26.69 $26.66 $26.67 $26.07 1,920
2021-09-29 $26.74 $26.74 $26.73 $26.73 $26.08 623
2021-09-28 $26.78 $26.78 $26.71 $26.75 $26.09 37,480
2021-09-27 $26.86 $26.86 $26.85 $26.85 $26.19 537
2021-09-24 $26.90 $26.90 $26.87 $26.90 $26.24 1,047
2021-09-23 $26.93 $26.93 $26.90 $26.90 $26.24 509
2021-09-22 $26.96 $26.96 $26.95 $26.95 $26.29 656
2021-09-21 $26.97 $26.97 $26.97 $26.97 $26.31 117
2021-09-20 $27.00 $27.00 $26.95 $26.98 $26.32 5,274
2021-09-17 $26.98 $26.98 $26.97 $26.97 $26.31 1,474
2021-09-16 $26.97 $27.00 $26.97 $26.98 $26.32 33,974
2021-09-15 $27.01 $27.01 $26.99 $26.99 $26.33 2,279
2021-09-14 $27.01 $27.01 $26.98 $26.99 $26.33 2,434
2021-09-13 $27.01 $27.01 $26.98 $26.98 $26.32 13,187
2021-09-10 $28.34 $28.34 $26.97 $26.97 $26.31 1,095
2021-09-09 $27.01 $27.01 $27.00 $27.00 $26.34 2,304
2021-09-08 $26.92 $26.98 $26.92 $26.97 $26.31 7,192
2021-09-07 $26.93 $26.95 $26.91 $26.91 $26.25 4,253
2021-09-03 $27.00 $27.01 $26.98 $27.00 $26.34 61,321
2021-09-02 $27.00 $27.01 $27.00 $27.01 $26.35 1,485
2021-09-01 $27.00 $27.02 $27.00 $27.00 $26.34 3,504
2021-08-31 $27.03 $27.03 $27.00 $27.02 $26.36 1,467
2021-08-30 $27.08 $27.08 $27.07 $27.07 $26.36 1,361
2021-08-27 $27.07 $27.07 $27.06 $27.07 $26.35 554
2021-08-26 $27.04 $27.04 $27.04 $27.04 $26.33 101
2021-08-25 $27.00 $27.04 $27.00 $27.03 $26.32 1,214
2021-08-24 $27.04 $27.04 $27.04 $27.04 $26.33 151
2021-08-23 $27.12 $27.12 $27.05 $27.05 $26.34 4,230
2021-08-20 $27.00 $27.07 $27.00 $27.04 $26.33 3,488
2021-08-19 $27.12 $27.12 $27.06 $27.06 $26.34 1,414
2021-08-18 $27.09 $27.09 $27.05 $27.07 $26.36 3,305
2021-08-17 $27.05 $27.07 $27.01 $27.04 $26.33 1,349
2021-08-16 $27.07 $27.07 $27.05 $27.05 $26.34 1,997
2021-08-13 $27.03 $27.06 $27.03 $27.06 $26.34 529
2021-08-12 $27.06 $27.06 $27.00 $27.00 $26.29 1,336
2021-08-11 $27.09 $27.09 $27.06 $27.08 $26.36 2,858
2021-08-10 $27.09 $27.11 $27.06 $27.06 $26.35 3,177
2021-08-09 $27.10 $27.10 $27.06 $27.06 $26.35 53,374
2021-08-06 $27.09 $27.09 $27.07 $27.07 $26.36 3,643
2021-08-05 $27.10 $27.10 $27.10 $27.10 $26.39 1,291
2021-08-04 $27.14 $27.14 $27.09 $27.12 $26.41 13,320
2021-08-03 $27.11 $27.11 $27.11 $27.11 $26.40 49
2021-08-02 $27.11 $27.12 $27.11 $27.11 $26.40 2,078
2021-07-30 $27.06 $27.11 $27.06 $27.08 $26.37 2,445
2021-07-29 $27.14 $27.14 $27.14 $27.14 $26.38 323
2021-07-28 $27.15 $27.17 $27.15 $27.17 $26.40 803
2021-07-27 $27.15 $27.15 $27.15 $27.15 $26.38 2,826
2021-07-26 $27.12 $27.15 $27.12 $27.14 $26.38 6,340
2021-07-23 $27.13 $27.15 $27.13 $27.13 $26.37 8,434
2021-07-22 $27.13 $27.14 $27.11 $27.14 $26.37 7,376
2021-07-21 $27.12 $27.13 $27.10 $27.11 $26.35 9,405
2021-07-20 $27.14 $27.14 $27.11 $27.13 $26.36 981
2021-07-19 $27.13 $27.15 $27.10 $27.11 $26.34 5,314
2021-07-16 $27.09 $27.09 $27.07 $27.09 $26.33 3,766
2021-07-15 $27.06 $27.07 $27.06 $27.07 $26.31 3,260
2021-07-14 $27.06 $27.06 $27.05 $27.06 $26.30 3,065
2021-07-13 $27.06 $27.06 $27.04 $27.04 $26.28 1,069
2021-07-12 $27.05 $27.06 $27.02 $27.06 $26.30 5,060
2021-07-09 $27.03 $27.03 $27.03 $27.03 $26.27 124
2021-07-08 $27.02 $27.06 $27.02 $27.04 $26.28 6,664
2021-07-07 $26.99 $26.99 $26.98 $26.99 $26.23 1,251
2021-07-06 $26.93 $26.96 $26.90 $26.96 $26.20 5,606
2021-07-02 $26.91 $26.92 $26.91 $26.92 $26.16 1,081
2021-07-01 $26.88 $26.88 $26.87 $26.88 $26.12 1,054
2021-06-30 $26.87 $26.87 $26.85 $26.86 $26.10 5,755
2021-06-29 $26.91 $26.91 $26.91 $26.91 $26.10 2,267
2021-06-28 $26.92 $26.92 $26.88 $26.88 $26.07 1,891
2021-06-25 $26.85 $26.89 $26.85 $26.87 $26.06 4,685
2021-06-24 $26.86 $26.92 $26.86 $26.88 $26.07 6,271
2021-06-23 $26.90 $26.90 $26.84 $26.85 $26.04 5,333
2021-06-22 $26.88 $26.92 $26.88 $26.89 $26.08 2,012
2021-06-21 $26.92 $26.96 $26.88 $26.93 $26.11 6,647
2021-06-18 $26.98 $26.98 $26.94 $26.94 $26.13 3,027
2021-06-17 $26.93 $26.93 $26.88 $26.89 $26.08 16,772
2021-06-16 $26.98 $27.09 $26.97 $27.09 $26.28 17,397
2021-06-15 $26.99 $27.00 $26.98 $26.98 $26.17 5,329
2021-06-14 $26.99 $27.00 $26.96 $26.98 $26.16 15,510
2021-06-11 $27.00 $27.00 $26.91 $26.96 $26.14 16,864
2021-06-10 $26.98 $26.98 $26.94 $26.94 $26.13 600
2021-06-09 $26.97 $26.99 $26.95 $26.97 $26.15 5,657
2021-06-08 $26.86 $26.90 $26.86 $26.88 $26.06 7,068
2021-06-07 $26.82 $26.84 $26.82 $26.84 $26.03 4,475
2021-06-04 $26.81 $26.81 $26.80 $26.80 $25.98 828
2021-06-03 $26.77 $26.78 $26.76 $26.78 $25.97 1,798
2021-06-02 $26.77 $26.79 $26.77 $26.77 $25.96 613
2021-06-01 $26.76 $26.77 $26.74 $26.75 $25.94 2,304
2021-05-28 $26.76 $26.76 $26.74 $26.76 $25.95 1,571
2021-05-27 $26.81 $26.81 $26.78 $26.78 $25.92 990
2021-05-26 $26.78 $26.79 $26.78 $26.79 $25.93 3,605
2021-05-25 $26.72 $26.75 $26.72 $26.75 $25.89 3,570
2021-05-24 $26.76 $26.76 $26.75 $26.75 $25.89 723
2021-05-21 $26.74 $26.74 $26.73 $26.73 $25.87 1,911
2021-05-20 $26.71 $26.72 $26.68 $26.72 $25.86 5,933
2021-05-19 $26.73 $26.73 $26.71 $26.71 $25.85 2,908
2021-05-18 $26.71 $26.71 $26.71 $26.71 $25.85 1
2021-05-17 $26.71 $26.71 $26.68 $26.68 $25.83 4,022
2021-05-14 $26.66 $26.70 $26.66 $26.68 $25.83 6,449
2021-05-13 $26.68 $26.70 $26.68 $26.69 $25.83 700
2021-05-12 $26.68 $26.68 $26.65 $26.66 $25.80 2,439
2021-05-11 $26.68 $26.68 $26.67 $26.67 $25.82 1,254
2021-05-10 $26.68 $26.72 $26.68 $26.68 $25.83 54,606
2021-05-07 $26.71 $26.71 $26.67 $26.68 $25.83 2,195
2021-05-06 $26.67 $26.69 $26.66 $26.68 $25.83 53,353
2021-05-05 $26.66 $26.66 $26.65 $26.65 $25.80 524
2021-05-04 $26.65 $26.65 $26.63 $26.63 $25.78 1,327
2021-05-03 $26.64 $26.64 $26.62 $26.62 $25.77 113
2021-04-30 $26.62 $26.69 $26.62 $26.63 $25.77 1,401
2021-04-29 $26.61 $26.61 $26.61 $26.61 $25.71 1
2021-04-28 $26.69 $26.69 $26.66 $26.66 $25.76 1,448
2021-04-27 $26.67 $26.72 $26.66 $26.66 $25.76 2,015
2021-04-26 $26.67 $26.68 $26.67 $26.68 $25.78 170
2021-04-23 $26.71 $26.71 $26.67 $26.67 $25.77 404
2021-04-22 $26.67 $26.67 $26.67 $26.67 $25.77 2
2021-04-21 $26.66 $26.67 $26.66 $26.67 $25.77 1,346
2021-04-20 $26.67 $26.67 $26.67 $26.67 $25.77 1
2021-04-19 $26.63 $26.67 $26.63 $26.66 $25.76 2,862
2021-04-16 $26.64 $26.66 $26.64 $26.66 $25.76 1,975
2021-04-15 $26.67 $26.70 $26.66 $26.68 $25.78 962
2021-04-14 $26.55 $26.58 $26.55 $26.58 $25.68 50,007
2021-04-13 $26.52 $26.52 $26.52 $26.52 $25.62 96
2021-04-12 $26.49 $26.49 $26.49 $26.49 $25.60 1
2021-04-09 $26.47 $26.47 $26.47 $26.47 $25.58 2
2021-04-08 $26.49 $26.49 $26.49 $26.49 $25.59 96
2021-04-07 $26.40 $26.40 $26.40 $26.40 $25.50 1,904
2021-04-06 $26.34 $26.37 $26.34 $26.37 $25.47 1,216
2021-04-05 $26.34 $26.34 $26.34 $26.34 $25.45 5
2021-04-01 $26.30 $26.34 $26.30 $26.34 $25.45 491
2021-03-31 $26.31 $26.31 $26.31 $26.31 $25.42 2
2021-03-30 $26.37 $26.37 $26.37 $26.37 $25.42 6
2021-03-29 $26.38 $26.38 $26.38 $26.38 $25.42 550
2021-03-26 $26.40 $26.40 $26.37 $26.37 $25.42 550
2021-03-25 $26.36 $26.39 $26.32 $26.34 $25.39 4,275
2021-03-24 $26.34 $26.34 $26.34 $26.34 $25.39 5
2021-03-23 $26.27 $26.33 $26.27 $26.33 $25.38 5,609
2021-03-22 $26.24 $26.27 $26.24 $26.26 $25.31 2,279
2021-03-19 $26.27 $26.27 $26.22 $26.24 $25.29 50,448
2021-03-18 $26.30 $26.48 $26.27 $26.27 $25.32 966
2021-03-17 $26.37 $26.37 $26.37 $26.37 $25.42 219
2021-03-16 $26.35 $26.41 $26.35 $26.41 $25.46 219
2021-03-15 $26.46 $26.46 $26.37 $26.41 $25.45 888
2021-03-12 $26.37 $26.42 $26.28 $26.37 $25.42 3,478
2021-03-11 $26.41 $26.45 $26.36 $26.43 $25.48 2,519
2021-03-10 $26.40 $26.40 $26.37 $26.37 $25.42 203
2021-03-09 $26.32 $26.33 $26.32 $26.33 $25.38 142
2021-03-08 $26.29 $26.29 $26.29 $26.29 $25.34 5
2021-03-05 $26.28 $26.28 $26.28 $26.28 $25.33 10
2021-03-04 $26.18 $26.24 $26.18 $26.24 $25.29 1,173
2021-03-03 $26.24 $26.24 $26.14 $26.16 $25.22 50,352
2021-03-02 $26.18 $26.22 $26.18 $26.22 $25.27 3,213
2021-03-01 $26.20 $26.20 $26.20 $26.20 $25.25 45
2021-02-26 $26.22 $26.22 $26.22 $26.22 $25.27 7
2021-02-25 $26.19 $26.25 $26.17 $26.25 $25.26 2,875
2021-02-24 $26.31 $26.34 $26.31 $26.34 $25.34 1,084
2021-02-23 $26.44 $26.53 $26.44 $26.46 $25.46 2,104
2021-02-22 $26.60 $26.60 $26.46 $26.53 $25.53 15,659
2021-02-19 $26.70 $26.70 $26.62 $26.64 $25.63 481
2021-02-18 $26.78 $26.78 $26.72 $26.72 $25.71 2,007
2021-02-17 $26.80 $26.80 $26.80 $26.80 $25.79 1
2021-02-16 $26.94 $26.94 $26.88 $26.88 $25.86 2,278
2021-02-12 $26.88 $26.93 $26.88 $26.90 $25.88 68,797
2021-02-11 $26.86 $26.86 $26.86 $26.86 $25.84 1,904
2021-02-10 $26.84 $26.84 $26.82 $26.84 $25.83 50,118
2021-02-09 $26.75 $26.81 $26.75 $26.81 $25.80 2,178
2021-02-08 $26.79 $26.79 $26.75 $26.75 $25.74 1,834
2021-02-05 $26.74 $26.75 $26.73 $26.73 $25.72 741
2021-02-04 $26.69 $26.69 $26.69 $26.69 $25.68 4
2021-02-03 $26.67 $26.67 $26.67 $26.67 $25.66 1
2021-02-02 $26.69 $26.69 $26.61 $26.66 $25.66 4,028
2021-02-01 $26.68 $26.68 $26.65 $26.65 $25.65 51,005
2021-01-29 $26.56 $26.61 $26.56 $26.61 $25.60 117
2021-01-28 $26.68 $26.68 $26.68 $26.68 $25.61 1
2021-01-27 $26.66 $26.67 $26.59 $26.64 $25.57 3,215
2021-01-26 $26.52 $26.81 $26.52 $26.62 $25.55 4,444
2021-01-25 $26.59 $26.59 $26.59 $26.59 $25.52 300
2021-01-22 $26.58 $26.58 $26.53 $26.58 $25.51 300
2021-01-21 $26.53 $26.53 $26.53 $26.53 $25.47 2
2021-01-20 $26.50 $26.50 $26.50 $26.50 $25.44 10
2021-01-19 $26.51 $26.51 $26.51 $26.51 $25.45 54,605
2021-01-15 $26.46 $26.48 $26.43 $26.48 $25.42 2,797
2021-01-14 $26.47 $26.47 $26.47 $26.47 $25.41 1
2021-01-13 $26.45 $26.45 $26.45 $26.45 $25.39 1
2021-01-12 $26.43 $26.45 $26.41 $26.41 $25.35 540
2021-01-11 $26.42 $26.42 $26.42 $26.42 $25.36 1
2021-01-08 $26.41 $26.41 $26.41 $26.41 $25.35 2
2021-01-07 $26.40 $26.40 $26.40 $26.40 $25.34 2
2021-01-06 $26.37 $26.37 $26.37 $26.37 $25.31 4
2021-01-05 $26.39 $26.39 $26.39 $26.39 $25.33 56
2021-01-04 $26.40 $26.40 $26.33 $26.36 $25.31 50,165
2020-12-31 $26.35 $26.35 $26.35 $26.35 $25.30 0
2020-12-30 $26.36 $26.36 $26.36 $26.36 $25.31 0
2020-12-29 $26.38 $26.38 $26.38 $26.38 $25.28 0
2020-12-28 $26.38 $26.38 $26.38 $26.38 $25.28 0
2020-12-24 $26.37 $26.37 $26.37 $26.37 $25.27 159
2020-12-23 $26.31 $26.37 $26.31 $26.37 $25.27 159
2020-12-22 $26.35 $26.36 $26.35 $26.36 $25.26 600
2020-12-21 $26.29 $26.35 $26.29 $26.35 $25.25 113
2020-12-18 $26.35 $26.35 $26.35 $26.35 $25.25 200
2020-12-17 $26.27 $26.33 $26.27 $26.33 $25.23 200
2020-12-16 $26.30 $26.30 $26.30 $26.30 $25.21 30
2020-12-15 $26.27 $26.27 $26.27 $26.27 $25.18 30
2020-12-14 $26.23 $26.27 $26.23 $26.27 $25.17 826
2020-12-11 $26.24 $26.24 $26.24 $26.24 $25.15 55
2020-12-10 $26.25 $26.25 $26.18 $26.22 $25.13 4,102
2020-12-09 $26.21 $26.21 $26.21 $26.21 $25.12 8
2020-12-08 $26.19 $26.19 $26.19 $26.19 $25.10 3
2020-12-07 $26.16 $26.16 $26.16 $26.16 $25.07 6
2020-12-04 $26.13 $26.14 $26.13 $26.14 $25.05 50,002
2020-12-03 $26.04 $26.09 $26.04 $26.07 $24.99 4,099
2020-12-02 $26.02 $26.03 $25.79 $26.03 $24.94 6,803
2020-12-01 $26.03 $26.03 $26.03 $26.03 $24.94 403
2020-11-30 $26.08 $26.08 $26.04 $26.04 $24.96 403
2020-11-27 $26.08 $26.08 $26.08 $26.08 $24.95 0
2020-11-25 $26.06 $26.06 $26.06 $26.06 $24.93 819
2020-11-24 $26.02 $26.03 $26.02 $26.03 $24.90 819
2020-11-23 $26.03 $26.03 $26.03 $26.03 $24.90 0
2020-11-20 $26.00 $26.00 $26.00 $26.00 $24.87 9
2020-11-19 $25.91 $25.97 $25.91 $25.97 $24.85 711
2020-11-18 $25.89 $25.89 $25.89 $25.89 $24.77 5
2020-11-17 $25.84 $25.84 $25.84 $25.84 $24.72 5
2020-11-16 $25.79 $25.79 $25.79 $25.79 $24.67 3
2020-11-13 $25.76 $25.76 $25.76 $25.76 $24.64 3
2020-11-12 $25.75 $25.75 $25.74 $25.74 $24.62 50,000
2020-11-11 $25.71 $25.71 $25.71 $25.71 $24.59 9
2020-11-10 $25.68 $25.68 $25.68 $25.68 $24.56 1
2020-11-09 $25.55 $25.63 $25.55 $25.62 $24.51 61,510
2020-11-06 $25.70 $25.70 $25.70 $25.70 $24.58 3
2020-11-05 $25.65 $25.65 $25.65 $25.65 $24.53 3
2020-11-04 $25.69 $25.69 $25.69 $25.69 $24.57 350
2020-11-03 $25.48 $25.52 $25.48 $25.52 $24.41 350
2020-11-02 $25.52 $25.52 $25.52 $25.52 $24.41 2
2020-10-30 $25.49 $25.53 $25.49 $25.53 $24.42 4,824
2020-10-29 $25.57 $25.57 $25.57 $25.57 $24.42 0
2020-10-28 $25.58 $25.58 $25.58 $25.58 $24.42 0
2020-10-27 $25.56 $25.56 $25.56 $25.56 $24.41 1
2020-10-26 $25.55 $25.55 $25.55 $25.55 $24.40 1
2020-10-23 $25.49 $25.53 $25.49 $25.53 $24.38 202
2020-10-22 $25.53 $25.58 $25.53 $25.54 $24.39 2,257
2020-10-21 $25.52 $25.52 $25.50 $25.52 $24.36 6,150
2020-10-20 $25.53 $25.53 $25.51 $25.51 $24.36 5,592
2020-10-19 $25.53 $25.53 $25.53 $25.53 $24.38 0
2020-10-16 $25.55 $25.55 $25.55 $25.55 $24.39 0
2020-10-15 $25.55 $25.55 $25.55 $25.55 $24.40 31
2020-10-14 $25.56 $25.56 $25.56 $25.56 $24.41 31
2020-10-13 $25.56 $25.56 $25.56 $25.56 $24.41 304
2020-10-12 $25.59 $25.59 $25.55 $25.55 $24.40 304
2020-10-09 $25.51 $25.55 $25.51 $25.55 $24.40 7,390
2020-10-08 $25.54 $25.54 $25.54 $25.54 $24.39 2
2020-10-07 $25.49 $25.50 $25.48 $25.50 $24.35 833
2020-10-06 $25.59 $25.59 $25.57 $25.57 $24.42 2,619
2020-10-05 $25.55 $25.55 $25.55 $25.55 $24.40 1
2020-10-02 $25.56 $25.56 $25.56 $25.56 $24.41 3
2020-10-01 $25.51 $25.57 $25.51 $25.54 $24.39 5,291
2020-09-30 $25.58 $25.58 $25.58 $25.58 $24.42 4
2020-09-29 $25.68 $25.68 $25.63 $25.66 $24.46 200,600
2020-09-28 $25.60 $25.64 $25.60 $25.64 $24.44 315
2020-09-25 $25.63 $25.63 $25.63 $25.63 $24.43 27
2020-09-24 $25.64 $25.64 $25.64 $25.64 $24.44 0
2020-09-23 $25.63 $25.63 $25.63 $25.63 $24.43 156
2020-09-22 $25.64 $25.64 $25.63 $25.63 $24.43 156
2020-09-21 $25.58 $25.62 $25.58 $25.62 $24.42 5,504
2020-09-18 $25.61 $25.61 $25.61 $25.61 $24.42 2,000
2020-09-17 $25.58 $25.61 $25.58 $25.61 $24.42 2,000
2020-09-16 $25.58 $25.61 $24.49 $25.61 $24.42 21,065
2020-09-15 $25.58 $25.58 $25.58 $25.58 $24.39 808
2020-09-14 $25.58 $25.58 $25.58 $25.58 $24.39 808
2020-09-11 $25.54 $25.59 $25.53 $25.59 $24.40 2,188
2020-09-10 $25.54 $25.59 $25.54 $25.59 $24.40 1,136
2020-09-09 $25.60 $25.60 $25.60 $25.60 $24.41 34
2020-09-08 $25.63 $25.64 $25.57 $25.58 $24.39 939
2020-09-04 $25.64 $25.64 $25.64 $25.64 $24.44 21
2020-09-03 $25.58 $25.58 $25.58 $25.58 $24.38 248
2020-09-02 $25.52 $25.57 $25.52 $25.57 $24.37 248
2020-09-01 $25.55 $25.57 $25.55 $25.57 $24.37 400
2020-08-31 $25.52 $25.57 $25.52 $25.57 $24.38 815
2020-08-28 $25.64 $25.64 $25.56 $25.62 $24.38 200,692
2020-08-27 $25.62 $25.62 $25.62 $25.62 $24.38 1
2020-08-26 $25.64 $25.64 $25.64 $25.64 $24.40 77
2020-08-25 $25.66 $25.66 $25.66 $25.66 $24.42 77
2020-08-24 $25.69 $25.69 $25.69 $25.69 $24.45 2
2020-08-21 $25.66 $25.66 $25.66 $25.66 $24.42 2
2020-08-20 $25.69 $25.69 $25.69 $25.69 $24.44 4
2020-08-19 $25.68 $25.71 $25.67 $25.71 $24.47 1,993
2020-08-18 $25.72 $25.72 $25.66 $25.72 $24.47 8,102
2020-08-17 $25.76 $25.76 $25.76 $25.76 $24.51 300
2020-08-14 $25.72 $25.72 $25.72 $25.72 $24.48 0
2020-08-13 $25.75 $25.75 $25.75 $25.75 $24.51 73
2020-08-12 $25.75 $25.75 $25.75 $25.75 $24.51 73
2020-08-11 $25.79 $25.79 $25.79 $25.79 $24.54 1
2020-08-10 $25.79 $25.79 $25.79 $25.79 $24.54 2
2020-08-07 $25.76 $25.76 $25.76 $25.76 $24.52 42
2020-08-06 $25.76 $25.76 $25.76 $25.76 $24.52 3
2020-08-05 $25.77 $25.77 $25.72 $25.72 $24.48 253
2020-08-04 $25.70 $25.70 $25.70 $25.70 $24.45 1,548
2020-08-03 $25.72 $25.72 $25.66 $25.66 $24.42 5,700
2020-07-31 $25.72 $25.72 $25.66 $25.66 $24.42 873
2020-07-30 $25.69 $25.69 $25.69 $25.69 $24.41 53
2020-07-29 $25.66 $25.66 $25.66 $25.66 $24.38 53
2020-07-28 $25.66 $25.66 $25.66 $25.66 $24.38 7,025
2020-07-27 $25.55 $25.67 $25.55 $25.61 $24.33 7,025
2020-07-24 $25.66 $25.66 $25.60 $25.60 $24.32 3,050
2020-07-23 $25.57 $25.57 $25.57 $25.57 $24.30 0
2020-07-22 $25.54 $25.54 $25.54 $25.54 $24.27 0
2020-07-21 $25.46 $25.46 $25.46 $25.46 $24.19 255
2020-07-20 $25.45 $25.45 $25.45 $25.45 $24.18 500
2020-07-17 $25.43 $25.43 $25.40 $25.41 $24.14 2,700
2020-07-16 $25.42 $25.42 $25.41 $25.41 $24.15 884
2020-07-15 $25.35 $25.43 $25.35 $25.43 $24.16 2,300
2020-07-14 $25.31 $25.44 $25.31 $25.44 $24.17 2,200
2020-07-13 $25.31 $25.31 $25.30 $25.31 $24.05 2,701
2020-07-10 $25.32 $25.32 $25.31 $25.31 $24.05 1,233
2020-07-09 $25.33 $25.33 $25.33 $25.33 $24.06 100
2020-07-08 $25.39 $25.39 $25.32 $25.32 $24.05 400
2020-07-07 $25.25 $25.40 $25.25 $25.33 $24.06 7,700
2020-07-06 $25.31 $25.31 $25.30 $25.30 $24.03 250,050
2020-07-02 $25.30 $25.30 $25.30 $25.30 $24.03 100
2020-07-01 $25.35 $25.35 $25.28 $25.28 $24.02 2,500
2020-06-30 $25.26 $25.26 $25.26 $25.26 $24.00 1
2020-06-29 $25.31 $25.31 $25.29 $25.29 $23.98 2,100
2020-06-26 $25.28 $25.28 $25.28 $25.28 $23.98 0
2020-06-25 $25.28 $25.28 $25.28 $25.28 $23.97 0
2020-06-24 $25.33 $25.34 $25.27 $25.27 $23.96 6,000
2020-06-23 $25.27 $25.27 $25.27 $25.27 $23.96 0
2020-06-22 $25.33 $25.34 $25.27 $25.27 $23.96 1,563
2020-06-19 $25.31 $25.33 $25.26 $25.26 $23.95 586
2020-06-18 $25.22 $25.22 $25.22 $25.22 $23.92 0
2020-06-17 $25.21 $25.21 $25.21 $25.21 $23.91 0
2020-06-16 $25.25 $25.28 $25.22 $25.27 $23.97 3,028
2020-06-15 $25.28 $25.29 $25.22 $25.22 $23.92 2,809
2020-06-12 $25.13 $25.27 $25.11 $25.11 $23.82 3,530
2020-06-11 $25.20 $25.20 $25.20 $25.20 $23.90 0
2020-06-10 $25.21 $25.21 $25.20 $25.20 $23.90 2,387
2020-06-09 $25.10 $25.14 $25.10 $25.14 $23.84 240
2020-06-08 $25.06 $25.06 $25.06 $25.06 $23.76 123
2020-06-05 $24.98 $24.98 $24.98 $24.98 $23.69 52
2020-06-04 $24.90 $24.99 $24.90 $24.99 $23.70 2,101
2020-06-03 $24.95 $24.95 $24.87 $24.87 $23.59 157
2020-06-02 $24.92 $25.00 $24.89 $24.95 $23.66 2,246
2020-06-01 $24.96 $24.96 $24.96 $24.96 $23.67 0
2020-05-29 $25.02 $25.02 $24.95 $24.95 $23.66 202
2020-05-28 $25.02 $25.02 $25.02 $25.02 $23.69 2
2020-05-27 $24.95 $24.95 $24.95 $24.95 $23.63 1
2020-05-26 $24.94 $24.94 $24.94 $24.94 $23.61 0
2020-05-22 $24.82 $24.92 $24.82 $24.92 $23.59 3,944
2020-05-21 $24.80 $24.80 $24.80 $24.80 $23.48 0
2020-05-20 $24.82 $24.82 $24.82 $24.82 $23.50 0
2020-05-19 $24.69 $24.78 $24.69 $24.78 $23.46 800
2020-05-18 $24.74 $24.74 $24.74 $24.74 $23.42 70
2020-05-15 $24.69 $24.69 $24.69 $24.69 $23.37 100
2020-05-14 $24.67 $24.67 $24.67 $24.67 $23.36 1
2020-05-13 $24.65 $24.65 $24.65 $24.65 $23.34 0
2020-05-12 $24.72 $24.80 $24.55 $24.64 $23.33 2,396
2020-05-11 $24.65 $24.65 $24.65 $24.65 $23.34 0
2020-05-08 $24.63 $24.63 $24.63 $24.63 $23.32 46
2020-05-07 $24.56 $24.56 $24.56 $24.56 $23.25 501
2020-05-06 $24.56 $24.64 $24.56 $24.56 $23.25 1,618
2020-05-05 $24.65 $24.65 $24.47 $24.47 $23.17 1,752
2020-05-04 $24.60 $24.60 $24.44 $24.44 $23.14 3,546
2020-05-01 $24.59 $24.60 $24.43 $24.43 $23.13 1,400
2020-04-30 $24.47 $24.47 $24.30 $24.30 $23.00 1,226
2020-04-29 $24.52 $24.52 $24.46 $24.46 $23.11 1,704
2020-04-28 $24.41 $24.58 $24.41 $24.48 $23.13 2,121
2020-04-27 $24.41 $24.41 $24.41 $24.41 $23.06 0
2020-04-24 $24.50 $24.50 $24.50 $24.50 $23.14 0
2020-04-23 $24.57 $24.57 $24.57 $24.57 $23.21 0
2020-04-22 $24.73 $24.73 $24.57 $24.57 $23.21 901
2020-04-21 $24.70 $24.85 $24.66 $24.66 $23.30 201
2020-04-20 $24.76 $24.79 $24.76 $24.76 $23.39 6,378
2020-04-17 $24.79 $24.80 $24.79 $24.80 $23.43 400
2020-04-16 $24.81 $24.81 $24.80 $24.80 $23.43 2,025
2020-04-15 $24.83 $24.85 $24.76 $24.76 $23.39 6,515
2020-04-14 $24.80 $24.81 $24.72 $24.79 $23.43 3,551
2020-04-13 $24.80 $24.83 $24.70 $24.80 $23.43 2,828
2020-04-09 $24.65 $24.76 $24.65 $24.66 $23.30 1,920
2020-04-08 $24.51 $24.51 $24.51 $24.51 $23.16 297
2020-04-07 $24.56 $24.58 $24.45 $24.45 $23.10 631
2020-04-06 $24.23 $24.54 $24.23 $24.42 $23.07 1,532
2020-04-03 $24.15 $24.15 $24.15 $24.15 $22.81 0
2020-04-02 $24.19 $24.25 $24.05 $24.15 $22.81 2,885
2020-04-01 $24.14 $24.14 $24.14 $24.14 $22.81 211
2020-03-31 $24.92 $24.92 $24.70 $24.70 $23.33 807
2020-03-30 $24.89 $24.89 $24.89 $24.89 $23.47 0
2020-03-27 $24.70 $24.89 $24.69 $24.89 $23.47 571
2020-03-26 $25.08 $25.08 $24.77 $24.90 $23.48 768
2020-03-25 $24.29 $24.40 $24.29 $24.34 $22.95 16,280
2020-03-24 $23.30 $23.72 $23.30 $23.47 $22.13 2,387
2020-03-23 $22.70 $23.31 $22.66 $23.08 $21.76 28,429
2020-03-20 $22.95 $23.00 $22.62 $22.62 $21.32 880
2020-03-19 $23.03 $23.03 $23.03 $23.03 $21.72 75
2020-03-18 $23.84 $23.95 $23.65 $23.95 $22.58 4,400
2020-03-17 $24.65 $24.67 $24.42 $24.42 $23.02 616
2020-03-16 $24.36 $24.73 $24.36 $24.51 $23.11 13,305
2020-03-13 $24.61 $24.61 $24.61 $24.61 $23.20 32
2020-03-12 $24.89 $24.89 $24.19 $24.51 $23.11 9,749
2020-03-11 $25.66 $25.73 $25.41 $25.41 $23.96 11,067
2020-03-10 $25.92 $25.92 $25.86 $25.86 $24.38 2,300
2020-03-09 $26.29 $26.29 $26.08 $26.19 $24.69 9,791
2020-03-06 $26.10 $26.13 $26.10 $26.13 $24.64 5,402
2020-03-05 $26.14 $26.14 $26.07 $26.07 $24.58 1,658
2020-03-04 $26.06 $26.11 $26.06 $26.06 $24.57 237
2020-03-03 $26.06 $26.06 $26.06 $26.06 $24.57 2
2020-03-02 $26.14 $26.14 $26.05 $26.06 $24.57 1,030
2020-02-28 $26.06 $26.14 $26.04 $26.04 $24.55 4,454
2020-02-27 $26.06 $26.09 $26.05 $26.08 $24.54 2,400
2020-02-26 $26.07 $26.07 $26.06 $26.06 $24.53 996
2020-02-25 $26.05 $26.05 $26.05 $26.05 $24.52 37
2020-02-24 $26.01 $26.04 $25.97 $26.02 $24.49 5,583
2020-02-21 $25.90 $25.90 $25.90 $25.90 $24.38 0
2020-02-20 $25.86 $25.86 $25.85 $25.85 $24.33 301
2020-02-19 $25.81 $25.81 $25.81 $25.81 $24.29 47
2020-02-18 $25.85 $25.85 $25.77 $25.77 $24.26 1,727
2020-02-14 $25.73 $25.81 $25.73 $25.73 $24.22 4,030
2020-02-13 $25.82 $25.82 $25.73 $25.74 $24.22 8,200
2020-02-12 $25.73 $25.73 $25.73 $25.73 $24.22 200
2020-02-11 $25.77 $25.78 $25.77 $25.77 $24.25 8,200
2020-02-10 $25.75 $25.79 $25.75 $25.77 $24.26 1,076
2020-02-07 $25.71 $25.76 $25.71 $25.76 $24.25 3,801
2020-02-06 $25.73 $25.73 $25.72 $25.73 $24.22 1,130
2020-02-05 $25.73 $25.73 $25.72 $25.72 $24.21 200
2020-02-04 $25.74 $25.74 $25.74 $25.74 $24.22 2
2020-02-03 $25.80 $25.82 $25.78 $25.78 $24.27 4,372
2020-01-31 $25.76 $25.80 $25.76 $25.77 $24.26 11,782
2020-01-30 $25.84 $25.85 $25.79 $25.79 $24.23 4,672
2020-01-29 $25.79 $25.79 $25.78 $25.79 $24.22 1,001
2020-01-28 $25.76 $25.76 $25.72 $25.72 $24.16 7,886
2020-01-27 $25.74 $25.74 $25.74 $25.74 $24.18 0
2020-01-24 $25.73 $25.73 $25.67 $25.69 $24.13 12,010
2020-01-23 $25.67 $25.67 $25.67 $25.67 $24.11 368
2020-01-22 $25.59 $25.63 $25.59 $25.63 $24.08 1,288
2020-01-21 $25.62 $25.62 $25.62 $25.62 $24.06 0
2020-01-17 $25.60 $25.60 $25.60 $25.60 $24.05 600
2020-01-16 $25.66 $25.66 $25.64 $25.64 $24.09 1,199
2020-01-15 $25.61 $25.61 $25.61 $25.61 $24.06 0
2020-01-14 $25.59 $25.59 $25.54 $25.54 $23.99 4,556
2020-01-13 $25.58 $25.58 $25.51 $25.51 $23.97 1,653
2020-01-10 $25.57 $25.58 $25.50 $25.50 $23.96 1,200
2020-01-09 $25.48 $25.49 $25.48 $25.49 $23.94 671
2020-01-08 $25.50 $25.56 $25.50 $25.52 $23.98 5,081
2020-01-07 $25.50 $25.50 $25.50 $25.50 $23.95 5,805
2020-01-06 $25.50 $25.50 $25.50 $25.50 $23.95 82
2020-01-03 $25.49 $25.49 $25.49 $25.49 $23.95 128
2020-01-02 $25.42 $25.42 $25.41 $25.41 $23.87 497
2019-12-31 $25.36 $25.38 $25.35 $25.38 $23.84 1,262
2019-12-30 $25.39 $25.39 $25.38 $25.38 $23.84 768
2019-12-27 $25.43 $25.44 $25.43 $25.43 $23.85 425
2019-12-26 $25.43 $25.43 $25.43 $25.43 $23.84 204
2019-12-24 $25.42 $25.42 $25.42 $25.42 $23.84 680
2019-12-23 $25.40 $25.42 $25.40 $25.42 $23.83 200
2019-12-20 $25.41 $25.41 $25.41 $25.41 $23.82 0
2019-12-19 $25.40 $25.40 $25.39 $25.39 $23.80 2,850
2019-12-18 $25.42 $25.42 $25.39 $25.39 $23.81 6,000
2019-12-17 $25.44 $25.45 $25.39 $25.41 $23.83 2,950
2019-12-16 $25.42 $25.44 $25.40 $25.42 $23.84 2,090
2019-12-13 $25.41 $25.41 $25.41 $25.41 $23.83 1
2019-12-12 $25.42 $25.42 $25.38 $25.38 $23.80 710
2019-12-11 $25.45 $25.46 $25.43 $25.43 $23.85 2,122
2019-12-10 $25.42 $25.45 $25.42 $25.42 $23.83 5,341
2019-12-09 $25.40 $25.40 $25.40 $25.40 $23.81 2
2019-12-06 $25.37 $25.38 $25.37 $25.37 $23.79 6,777
2019-12-05 $25.40 $25.40 $25.37 $25.37 $23.79 282
2019-12-04 $25.39 $25.39 $25.39 $25.39 $23.81 0
2019-12-03 $25.39 $25.42 $25.39 $25.42 $23.84 517
2019-12-02 $25.34 $25.35 $25.29 $25.33 $23.75 4,199
2019-11-29 $25.37 $25.37 $25.37 $25.37 $23.79 25
2019-11-27 $25.42 $25.42 $25.42 $25.42 $23.80 0
2019-11-26 $25.40 $25.42 $25.40 $25.42 $23.80 6,800
2019-11-25 $25.50 $25.50 $25.35 $25.35 $23.74 4,825
2019-11-22 $25.53 $25.54 $25.53 $25.54 $23.91 100,702
2019-11-21 $25.51 $25.52 $25.51 $25.52 $23.90 1,300
2019-11-20 $25.56 $25.56 $25.54 $25.55 $23.92 3,160
2019-11-19 $25.48 $25.49 $25.48 $25.49 $23.87 22,722
2019-11-18 $25.50 $25.50 $25.47 $25.47 $23.85 591
2019-11-15 $25.49 $25.49 $25.46 $25.46 $23.84 2,900
2019-11-14 $25.49 $25.49 $25.47 $25.47 $23.85 1,631
2019-11-13 $25.45 $25.45 $25.44 $25.44 $23.82 302
2019-11-12 $25.41 $25.41 $25.41 $25.41 $23.79 0
2019-11-11 $25.45 $25.45 $25.40 $25.40 $23.78 1,000
2019-11-08 $25.43 $25.43 $25.41 $25.41 $23.79 863
2019-11-07 $25.44 $25.44 $25.39 $25.39 $23.77 2,270
2019-11-06 $25.51 $25.51 $25.51 $25.51 $23.88 13
2019-11-05 $25.55 $25.55 $25.47 $25.47 $23.85 1,220
2019-11-04 $25.52 $25.52 $25.51 $25.51 $23.89 7,055
2019-11-01 $25.53 $25.53 $25.52 $25.52 $23.90 8,000
2019-10-31 $25.56 $25.56 $25.56 $25.56 $23.93 34
2019-10-30 $25.53 $25.53 $25.53 $25.53 $23.85 275
2019-10-29 $25.49 $25.49 $25.47 $25.48 $23.81 200
2019-10-28 $25.52 $25.52 $25.49 $25.49 $23.81 14,723
2019-10-25 $25.52 $25.52 $25.52 $25.52 $23.84 78
2019-10-24 $25.52 $25.52 $25.52 $25.52 $23.84 0
2019-10-23 $25.53 $25.53 $25.53 $25.53 $23.85 0
2019-10-22 $25.52 $25.52 $25.52 $25.52 $23.84 1
2019-10-21 $25.54 $25.54 $25.54 $25.54 $23.86 2
2019-10-18 $25.56 $25.56 $25.55 $25.55 $23.87 188
2019-10-17 $25.55 $25.55 $25.55 $25.55 $23.87 0
2019-10-16 $25.59 $25.59 $25.59 $25.59 $23.91 31
2019-10-15 $25.64 $25.64 $25.61 $25.61 $23.92 863
2019-10-14 $25.64 $25.64 $25.64 $25.64 $23.96 0
2019-10-11 $25.62 $25.62 $25.62 $25.62 $23.93 0
2019-10-10 $25.72 $25.72 $25.72 $25.72 $24.03 0
2019-10-09 $25.75 $25.76 $25.74 $25.74 $24.05 10,370
2019-10-08 $25.73 $25.75 $25.73 $25.75 $24.05 6,121
2019-10-07 $25.69 $25.70 $25.69 $25.70 $24.01 405
2019-10-04 $25.67 $25.67 $25.67 $25.67 $23.98 3
2019-10-03 $25.67 $25.67 $25.67 $25.67 $23.98 0
2019-10-02 $25.61 $25.62 $25.61 $25.61 $23.92 1,447
2019-10-01 $25.59 $25.60 $25.59 $25.59 $23.90 1,238
2019-09-30 $25.57 $25.57 $25.57 $25.57 $23.89 0
2019-09-27 $25.61 $25.61 $25.61 $25.61 $23.88 0
2019-09-26 $25.61 $25.61 $25.61 $25.61 $23.88 0
2019-09-25 $25.60 $25.60 $25.60 $25.60 $23.87 0
2019-09-24 $25.63 $25.63 $25.63 $25.63 $23.90 0
2019-09-23 $25.59 $25.59 $25.59 $25.59 $23.86 113
2019-09-20 $25.58 $25.58 $25.58 $25.58 $23.85 58
2019-09-19 $25.55 $25.55 $25.53 $25.54 $23.82 1,682
2019-09-18 $25.53 $25.55 $25.52 $25.52 $23.80 1,186
2019-09-17 $25.50 $25.50 $25.48 $25.48 $23.76 386
2019-09-16 $25.53 $25.54 $25.50 $25.50 $23.78 6,300
2019-09-13 $25.53 $25.56 $25.51 $25.51 $23.79 10,129
2019-09-12 $25.64 $25.64 $25.62 $25.62 $23.90 1,301
2019-09-11 $25.65 $25.65 $25.65 $25.65 $23.92 12
2019-09-10 $25.71 $25.71 $25.68 $25.68 $23.95 372
2019-09-09 $25.74 $25.74 $25.73 $25.73 $24.00 375
2019-09-06 $25.78 $25.84 $25.78 $25.79 $24.05 8,022
2019-09-05 $25.78 $25.78 $25.78 $25.78 $24.04 0
2019-09-04 $25.86 $25.86 $25.84 $25.84 $24.10 161
2019-09-03 $25.86 $25.86 $25.86 $25.86 $24.11 0
2019-08-30 $25.84 $25.84 $25.84 $25.84 $24.10 100
2019-08-29 $25.89 $25.89 $25.89 $25.89 $24.10 0
2019-08-28 $25.87 $25.92 $25.87 $25.90 $24.10 586
2019-08-27 $25.87 $25.87 $25.87 $25.87 $24.08 0
2019-08-26 $25.89 $25.89 $25.86 $25.86 $24.07 588
2019-08-23 $25.87 $25.87 $25.87 $25.87 $24.07 0
2019-08-22 $25.85 $25.85 $25.85 $25.85 $24.06 0
2019-08-21 $25.86 $25.86 $25.86 $25.86 $24.07 0
2019-08-20 $25.90 $25.90 $25.87 $25.87 $24.08 400
2019-08-19 $25.86 $25.86 $25.86 $25.86 $24.07 26
2019-08-16 $25.86 $25.86 $25.86 $25.86 $24.06 0
2019-08-15 $25.90 $25.90 $25.86 $25.86 $24.07 200
2019-08-14 $25.84 $25.86 $25.84 $25.84 $24.05 500
2019-08-13 $25.76 $25.78 $25.76 $25.76 $23.97 3,698
2019-08-12 $25.77 $25.77 $25.77 $25.77 $23.99 1,100
2019-08-09 $25.74 $25.74 $25.73 $25.73 $23.95 556
2019-08-08 $25.72 $25.72 $25.72 $25.72 $23.94 11
2019-08-07 $25.71 $25.74 $25.70 $25.70 $23.92 8,803
2019-08-06 $25.68 $25.68 $25.68 $25.68 $23.90 1,800
2019-08-05 $25.66 $25.66 $25.66 $25.66 $23.88 301
2019-08-02 $25.62 $25.62 $25.59 $25.59 $23.81 1,149
2019-08-01 $25.58 $25.58 $25.56 $25.56 $23.79 319
2019-07-31 $25.51 $25.51 $25.51 $25.51 $23.74 40
2019-07-30 $25.55 $25.55 $25.55 $25.55 $23.72 3,400
2019-07-29 $25.53 $25.53 $25.53 $25.53 $23.71 1,700
2019-07-26 $25.53 $25.53 $25.53 $25.53 $23.71 0
2019-07-25 $25.53 $25.53 $25.53 $25.53 $23.70 0
2019-07-24 $25.53 $25.53 $25.53 $25.53 $23.70 0
2019-07-23 $25.51 $25.51 $25.51 $25.51 $23.68 0
2019-07-22 $25.51 $25.51 $25.51 $25.51 $23.68 0
2019-07-19 $25.49 $25.50 $25.49 $25.50 $23.67 400
2019-07-18 $25.52 $25.52 $25.50 $25.50 $23.68 222
2019-07-17 $25.55 $25.55 $25.49 $25.49 $23.67 1,600
2019-07-16 $25.46 $25.46 $25.46 $25.46 $23.64 5
2019-07-15 $25.48 $25.48 $25.45 $25.47 $23.65 3,152
2019-07-12 $25.44 $25.44 $25.44 $25.44 $23.62 32
2019-07-11 $25.43 $25.43 $25.43 $25.43 $23.61 2
2019-07-10 $25.43 $25.43 $25.43 $25.43 $23.61 10
2019-07-09 $25.39 $25.39 $25.39 $25.39 $23.58 0
2019-07-08 $25.37 $25.37 $25.37 $25.37 $23.56 4
2019-07-05 $25.34 $25.34 $25.33 $25.33 $23.52 1,000
2019-07-03 $25.37 $25.37 $25.37 $25.37 $23.55 0
2019-07-02 $25.38 $25.38 $25.38 $25.38 $23.57 0
2019-07-01 $25.33 $25.33 $25.33 $25.33 $23.52 22
2019-06-28 $25.34 $25.34 $25.34 $25.34 $23.53 0
2019-06-27 $25.39 $25.39 $25.39 $25.39 $23.54 0
2019-06-26 $25.38 $25.38 $25.38 $25.38 $23.53 0
2019-06-25 $25.38 $25.38 $25.38 $25.38 $23.53 0
2019-06-24 $25.38 $25.38 $25.38 $25.38 $23.53 0
2019-06-21 $25.36 $25.36 $25.36 $25.36 $23.51 0
2019-06-20 $25.41 $25.41 $25.38 $25.38 $23.53 40,200
2019-06-19 $25.34 $25.35 $25.34 $25.35 $23.50 1,045
2019-06-18 $25.35 $25.35 $25.35 $25.35 $23.49 0
2019-06-17 $25.34 $25.34 $25.34 $25.34 $23.49 0
2019-06-14 $25.32 $25.32 $25.32 $25.32 $23.47 0
2019-06-13 $25.35 $25.35 $25.35 $25.35 $23.50 0
2019-06-12 $25.34 $25.34 $25.34 $25.34 $23.49 0
2019-06-11 $25.33 $25.33 $25.33 $25.33 $23.48 0
2019-06-10 $25.35 $25.35 $25.35 $25.35 $23.49 1
2019-06-07 $25.37 $25.37 $25.37 $25.37 $23.51 3
2019-06-06 $25.34 $25.34 $25.34 $25.34 $23.49 0
2019-06-05 $25.33 $25.33 $25.33 $25.33 $23.48 0
2019-06-04 $25.41 $25.41 $25.38 $25.38 $23.53 100
2019-06-03 $25.43 $25.43 $25.35 $25.35 $23.49 100
2019-05-31 $25.31 $25.31 $25.31 $25.31 $23.46 0
2019-05-30 $25.39 $25.39 $25.39 $25.39 $23.42 0
2019-05-29 $25.36 $25.36 $25.36 $25.36 $23.39 0
2019-05-28 $25.35 $25.35 $25.35 $25.35 $23.38 0
2019-05-24 $25.42 $25.42 $25.33 $25.33 $23.36 100
2019-05-23 $25.42 $25.42 $25.32 $25.32 $23.35 100
2019-05-22 $25.28 $25.28 $25.28 $25.28 $23.31 0
2019-05-21 $25.26 $25.26 $25.26 $25.26 $23.30 0
2019-05-20 $25.27 $25.27 $25.27 $25.27 $23.31 0
2019-05-17 $25.28 $25.28 $25.28 $25.28 $23.31 0
2019-05-16 $25.27 $25.27 $25.27 $25.27 $23.30 0
2019-05-15 $25.20 $25.25 $25.20 $25.25 $23.29 800
2019-05-14 $25.22 $25.22 $25.22 $25.22 $23.26 0
2019-05-13 $25.16 $25.28 $25.16 $25.19 $23.24 217
2019-05-10 $25.16 $25.16 $25.16 $25.16 $23.21 0
2019-05-09 $25.15 $25.15 $25.15 $25.15 $23.19 0
2019-05-08 $25.12 $25.12 $25.12 $25.12 $23.17 1
2019-05-07 $25.08 $25.08 $25.08 $25.08 $23.13 3
2019-05-06 $25.03 $25.13 $25.03 $25.08 $23.13 85,787
2019-05-03 $25.06 $25.06 $24.98 $25.02 $23.07 29,274
2019-05-02 $25.04 $25.04 $25.00 $25.00 $23.06 525
2019-05-01 $25.00 $25.04 $25.00 $25.04 $23.09 1,461
2019-04-30 $25.02 $25.07 $24.99 $24.99 $23.05 6,483
2019-04-29 $25.07 $25.07 $25.02 $25.02 $23.03 809
2019-04-26 $25.06 $25.07 $24.99 $25.01 $23.02 5,028
2019-04-25 $24.99 $24.99 $24.99 $24.99 $23.00 0
2019-04-24 $25.02 $25.02 $24.97 $24.97 $22.99 433
2019-04-23 $24.97 $24.98 $24.93 $24.95 $22.97 5,422
2019-04-22 $24.93 $24.98 $24.92 $24.92 $22.94 8,583
2019-04-18 $24.94 $24.94 $24.94 $24.94 $22.96 0
2019-04-17 $24.95 $24.95 $24.91 $24.91 $22.93 5,191
2019-04-16 $24.93 $24.93 $24.93 $24.93 $22.95 0
2019-04-15 $24.93 $24.93 $24.93 $24.93 $22.95 0
2019-04-12 $24.93 $24.93 $24.93 $24.93 $22.95 0
2019-04-11 $24.95 $24.95 $24.95 $24.95 $22.97 3
2019-04-10 $24.93 $24.93 $24.93 $24.93 $22.95 1
2019-04-09 $24.97 $24.98 $24.92 $24.92 $22.94 4,484
2019-04-08 $24.91 $24.91 $24.91 $24.91 $22.93 3
2019-04-05 $24.91 $24.91 $24.91 $24.91 $22.93 3
2019-04-04 $24.91 $24.91 $24.91 $24.91 $22.93 0
2019-04-03 $24.91 $24.91 $24.91 $24.91 $22.93 0
2019-04-02 $24.99 $24.99 $24.94 $24.94 $22.96 750
2019-04-01 $24.98 $24.98 $24.94 $24.94 $22.96 160
2019-03-29 $24.95 $24.95 $24.95 $24.95 $22.97 0
2019-03-28 $25.01 $25.01 $25.01 $25.01 $22.96 0
2019-03-27 $25.01 $25.01 $25.01 $25.01 $22.97 0
2019-03-26 $24.96 $24.96 $24.96 $24.96 $22.92 0
2019-03-25 $24.97 $24.97 $24.97 $24.97 $22.93 0
2019-03-22 $24.97 $24.97 $24.92 $24.92 $22.89 680
2019-03-21 $24.86 $24.86 $24.86 $24.86 $22.83 0
2019-03-20 $24.84 $24.84 $24.84 $24.84 $22.81 0
2019-03-19 $24.81 $24.81 $24.81 $24.81 $22.78 0
2019-03-18 $24.77 $24.77 $24.77 $24.77 $22.75 0
2019-03-15 $24.76 $24.76 $24.76 $24.76 $22.74 0
2019-03-14 $24.74 $24.74 $24.74 $24.74 $22.72 0
2019-03-13 $24.77 $24.77 $24.77 $24.77 $22.74 0
2019-03-12 $24.76 $24.77 $24.76 $24.77 $22.74 836
2019-03-11 $24.72 $24.72 $24.72 $24.72 $22.70 40
2019-03-08 $24.71 $24.71 $24.71 $24.71 $22.69 3
2019-03-07 $24.68 $24.68 $24.68 $24.68 $22.67 3
2019-03-06 $24.66 $24.66 $24.66 $24.66 $22.64 0
2019-03-05 $24.64 $24.64 $24.64 $24.64 $22.63 0
2019-03-04 $24.62 $24.62 $24.62 $24.62 $22.61 0
2019-03-01 $24.61 $24.61 $24.61 $24.61 $22.60 0
2019-02-28 $24.63 $24.63 $24.63 $24.63 $22.62 0
2019-02-27 $24.69 $24.69 $24.69 $24.69 $22.63 0
2019-02-26 $24.69 $24.69 $24.69 $24.69 $22.63 0
2019-02-25 $24.65 $24.65 $24.65 $24.65 $22.59 0
2019-02-22 $24.66 $24.66 $24.65 $24.65 $22.59 200
2019-02-21 $24.64 $24.64 $24.64 $24.64 $22.58 0
2019-02-20 $24.70 $24.70 $24.68 $24.68 $22.62 1,000
2019-02-19 $24.64 $24.64 $24.64 $24.64 $22.58 0
2019-02-15 $24.61 $24.61 $24.61 $24.61 $22.56 0
2019-02-14 $24.64 $24.64 $24.64 $24.64 $22.58 27
2019-02-13 $24.57 $24.57 $24.57 $24.57 $22.52 0
2019-02-12 $24.59 $24.59 $24.59 $24.59 $22.54 0
2019-02-11 $24.57 $24.57 $24.57 $24.57 $22.52 0
2019-02-08 $24.57 $24.62 $24.57 $24.58 $22.52 800
2019-02-07 $24.56 $24.56 $24.55 $24.55 $22.50 245
2019-02-06 $24.49 $24.49 $24.49 $24.49 $22.45 2
2019-02-05 $24.51 $24.51 $24.51 $24.51 $22.46 0
2019-02-04 $24.54 $24.54 $24.50 $24.50 $22.46 1,000
2019-02-01 $24.51 $24.51 $24.51 $24.51 $22.46 0
2019-01-31 $24.52 $24.52 $24.52 $24.52 $22.47 0
2019-01-30 $24.56 $24.56 $24.56 $24.56 $22.45 0
2019-01-29 $24.56 $24.56 $24.56 $24.56 $22.45 0
2019-01-28 $24.54 $24.54 $24.54 $24.54 $22.44 0
2019-01-25 $24.56 $24.56 $24.56 $24.56 $22.45 0
2019-01-24 $24.55 $24.55 $24.55 $24.55 $22.44 0
2019-01-23 $24.52 $24.52 $24.52 $24.52 $22.42 0
2019-01-22 $24.55 $24.55 $24.55 $24.55 $22.45 0
2019-01-18 $24.54 $24.54 $24.54 $24.54 $22.43 0
2019-01-17 $24.53 $24.53 $24.53 $24.53 $22.43 0
2019-01-16 $24.53 $24.53 $24.53 $24.53 $22.42 0
2019-01-15 $24.54 $24.54 $24.54 $24.54 $22.44 0
2019-01-14 $24.52 $24.52 $24.52 $24.52 $22.42 0
2019-01-11 $24.47 $24.47 $24.47 $24.47 $22.37 0
2019-01-10 $24.51 $24.51 $24.47 $24.47 $22.37 861
2019-01-09 $24.47 $24.47 $24.47 $24.47 $22.37 0
2019-01-08 $24.48 $24.48 $24.48 $24.48 $22.38 0
2019-01-07 $24.50 $24.50 $24.50 $24.50 $22.40 0
2019-01-04 $24.46 $24.46 $24.46 $24.46 $22.36 0
2019-01-03 $24.53 $24.53 $24.53 $24.53 $22.43 0
2019-01-02 $24.44 $24.44 $24.44 $24.44 $22.34 0
2018-12-31 $24.44 $24.44 $24.44 $24.44 $22.34 0
2018-12-28 $24.39 $24.39 $24.39 $24.39 $22.30 None
2018-12-27 $24.45 $24.45 $24.45 $24.45 $22.30 0
2018-12-26 $24.42 $24.42 $24.42 $24.42 $22.27 0
2018-12-24 $24.44 $24.44 $24.44 $24.44 $22.29 0
2018-12-21 $24.41 $24.41 $24.41 $24.41 $22.27 0
2018-12-20 $24.41 $24.41 $24.41 $24.41 $22.27 53
2018-12-19 $24.37 $24.37 $24.37 $24.37 $22.23 0
2018-12-18 $24.34 $24.34 $24.34 $24.34 $22.20 0
2018-12-17 $24.32 $24.32 $24.32 $24.32 $22.18 0
2018-12-14 $24.30 $24.30 $24.30 $24.30 $22.16 0
2018-12-13 $24.28 $24.28 $24.28 $24.28 $22.15 0
2018-12-12 $24.28 $24.28 $24.28 $24.28 $22.15 0
2018-12-11 $24.29 $24.29 $24.29 $24.29 $22.16 0
2018-12-10 $24.33 $24.33 $24.33 $24.33 $22.20 0
2018-12-07 $24.31 $24.33 $24.31 $24.33 $22.20 1,301
2018-12-06 $24.00 $24.00 $24.00 $24.00 $21.89 1
2018-12-04 $24.05 $24.05 $24.05 $24.05 $21.94 0
2018-12-03 $24.05 $24.05 $24.05 $24.05 $21.94 0
2018-11-30 $24.05 $24.05 $24.05 $24.05 $21.94 0
2018-11-29 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-28 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-27 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-26 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-23 $24.05 $24.05 $24.05 $24.05 $21.89 2,000
2018-11-21 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-20 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-19 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-16 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-15 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-14 $24.05 $24.05 $24.05 $24.05 $21.89 0
2018-11-13 $24.05 $24.05 $24.05 $24.05 $21.89 2,000
2018-11-12 $24.11 $24.11 $24.11 $24.11 $21.95 0
2018-11-09 $24.11 $24.11 $24.11 $24.11 $21.95 0
2018-11-08 $24.11 $24.11 $24.11 $24.11 $21.95 0
2018-11-07 $24.11 $24.11 $24.11 $24.11 $21.95 0
2018-11-06 $24.11 $24.11 $24.11 $24.11 $21.95 0
2018-11-05 $24.11 $24.11 $24.11 $24.11 $21.95 0
2018-11-02 $24.11 $24.11 $24.11 $24.11 $21.95 0
2018-11-01 $24.11 $24.11 $24.11 $24.11 $21.95 0
2018-10-31 $24.11 $24.11 $24.11 $24.11 $21.95 2
2018-10-30 $24.11 $24.11 $24.11 $24.11 $21.90 0
2018-10-29 $24.11 $24.11 $24.11 $24.11 $21.90 0
2018-10-26 $24.11 $24.11 $24.11 $24.11 $21.90 0
2018-10-25 $24.11 $24.11 $24.11 $24.11 $21.90 500
2018-10-24 $24.15 $24.15 $24.15 $24.15 $21.93 500
2018-10-23 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-22 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-19 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-18 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-17 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-16 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-15 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-12 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-11 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-10 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-09 $24.19 $24.19 $24.19 $24.19 $21.97 0
2018-10-08 $24.19 $24.19 $24.19 $24.19 $21.97 5
2018-10-05 $24.19 $24.19 $24.19 $24.19 $21.97 1,108
2018-10-04 $24.35 $24.35 $24.35 $24.35 $22.11 0
2018-10-03 $24.35 $24.35 $24.35 $24.35 $22.11 0
2018-10-02 $24.35 $24.35 $24.35 $24.35 $22.11 2
2018-10-01 $24.35 $24.35 $24.35 $24.35 $22.11 0
2018-09-28 $24.35 $24.35 $24.35 $24.35 $22.11 0
2018-09-27 $24.35 $24.35 $24.35 $24.35 $22.07 0
2018-09-26 $24.35 $24.35 $24.35 $24.35 $22.07 0
2018-09-25 $24.35 $24.35 $24.35 $24.35 $22.07 0
2018-09-24 $24.35 $24.35 $24.35 $24.35 $22.07 0
2018-09-21 $24.35 $24.35 $24.35 $24.35 $22.07 0
2018-09-20 $24.35 $24.35 $24.35 $24.35 $22.07 0
2018-09-19 $24.35 $24.35 $24.35 $24.35 $22.07 400
2018-09-18 $24.46 $24.46 $24.46 $24.46 $22.17 0
2018-09-17 $24.46 $24.46 $24.46 $24.46 $22.17 0
2018-09-14 $24.51 $24.51 $24.51 $24.51 $22.22 0
2018-09-13 $24.51 $24.51 $24.51 $24.51 $22.22 0
2018-09-12 $24.51 $24.51 $24.51 $24.51 $22.22 1
2018-09-11 $24.46 $24.46 $24.46 $24.46 $22.17 3
2018-09-10 $24.51 $24.51 $24.51 $24.51 $22.22 2
2018-09-07 $24.51 $24.51 $24.51 $24.51 $22.22 0
2018-09-06 $24.51 $24.51 $24.51 $24.51 $22.22 0
2018-09-05 $24.51 $24.51 $24.51 $24.51 $22.22 3
2018-09-04 $24.51 $24.51 $24.51 $24.51 $22.22 1
2018-08-31 $24.51 $24.51 $24.51 $24.51 $22.22 0
2018-08-30 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-29 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-28 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-27 $24.51 $24.51 $24.51 $24.51 $22.17 16
2018-08-24 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-23 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-22 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-21 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-20 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-17 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-16 $24.51 $24.51 $24.51 $24.51 $22.17 0
2018-08-15 $24.51 $24.51 $24.51 $24.51 $22.17 100
2018-08-14 $24.49 $24.49 $24.49 $24.49 $22.15 0
2018-08-13 $24.49 $24.49 $24.49 $24.49 $22.15 100
2018-08-10 $24.21 $24.21 $24.21 $24.21 $21.90 40
2018-08-09 $24.21 $24.21 $24.21 $24.21 $21.90 0
2018-08-08 $24.21 $24.21 $24.21 $24.21 $21.90 2
2018-08-07 $24.21 $24.21 $24.21 $24.21 $21.90 2
2018-08-06 $24.21 $24.21 $24.21 $24.21 $21.90 0
2018-08-03 $24.21 $24.21 $24.21 $24.21 $21.90 0
2018-08-02 $24.36 $24.36 $24.36 $24.36 $22.03 3
2018-08-01 $24.26 $24.26 $24.26 $24.26 $21.94 0
2018-07-31 $24.26 $24.26 $24.26 $24.26 $21.94 0
2018-07-30 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-27 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-26 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-25 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-24 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-23 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-20 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-19 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-18 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-17 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-16 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-13 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-12 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-11 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-10 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-09 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-06 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-05 $24.26 $24.26 $24.26 $24.26 $21.90 0
2018-07-03 $24.26 $24.26 $24.26 $24.26 $21.90 2
2018-07-02 $24.36 $24.36 $24.36 $24.36 $21.99 0
2018-06-29 $24.36 $24.36 $24.36 $24.36 $21.99 0
2018-06-28 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-27 $24.30 $24.30 $24.30 $24.30 $21.90 1
2018-06-26 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-25 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-22 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-21 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-20 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-19 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-18 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-15 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-14 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-13 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-12 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-11 $24.30 $24.30 $24.30 $24.30 $21.90 0
2018-06-08 $24.30 $24.30 $24.30 $24.30 $21.90 1
2018-06-07 $24.30 $24.30 $24.30 $24.30 $21.90 1
2018-06-06 $24.36 $24.36 $24.36 $24.36 $21.95 0
2018-06-05 $24.36 $24.36 $24.36 $24.36 $21.95 0
2018-06-04 $24.36 $24.36 $24.36 $24.36 $21.95 3
2018-06-01 $24.36 $24.36 $24.36 $24.36 $21.95 0
2018-05-31 $24.36 $24.36 $24.36 $24.36 $21.95 1
2018-05-30 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-29 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-25 $24.36 $24.36 $24.36 $24.36 $21.90 2
2018-05-24 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-23 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-22 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-21 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-18 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-17 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-16 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-15 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-14 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-11 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-10 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-09 $24.36 $24.36 $24.36 $24.36 $21.90 0
2018-05-08 $24.36 $24.36 $24.36 $24.36 $21.90 2
2018-05-07 $24.36 $24.36 $24.36 $24.36 $21.90 1
2018-05-04 $24.47 $24.47 $24.36 $24.36 $21.90 185,800
2018-05-03 $24.44 $24.44 $24.44 $24.44 $21.97 0
2018-05-02 $24.44 $24.44 $24.44 $24.44 $21.97 2
2018-05-01 $24.44 $24.44 $24.44 $24.44 $21.97 0
2018-04-30 $24.44 $24.44 $24.44 $24.44 $21.97 1
2018-04-27 $24.48 $24.48 $24.48 $24.48 $21.97 0
2018-04-26 $24.48 $24.48 $24.48 $24.48 $21.97 0
2018-04-25 $24.48 $24.48 $24.48 $24.48 $21.97 0
2018-04-24 $24.48 $24.48 $24.48 $24.48 $21.97 0
2018-04-23 $24.48 $24.48 $24.48 $24.48 $21.97 0
2018-04-20 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-19 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-18 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-17 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-16 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-13 $24.53 $24.53 $24.53 $24.53 $22.01 1
2018-04-12 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-11 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-10 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-09 $24.53 $24.53 $24.53 $24.53 $22.01 2
2018-04-06 $24.53 $24.53 $24.53 $24.53 $22.01 1
2018-04-05 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-04 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-04-03 $24.53 $24.53 $24.53 $24.53 $22.01 3
2018-04-02 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-03-29 $24.53 $24.53 $24.53 $24.53 $22.01 0
2018-03-28 $24.53 $24.53 $24.53 $24.53 $21.97 0
2018-03-27 $24.53 $24.53 $24.53 $24.53 $21.97 0
2018-03-26 $24.53 $24.53 $24.53 $24.53 $21.97 0
2018-03-23 $24.53 $24.53 $24.53 $24.53 $21.97 0
2018-03-22 $24.53 $24.53 $24.53 $24.53 $21.97 15,000
2018-03-21 $24.44 $24.44 $24.44 $24.44 $21.88 0
2018-03-20 $24.44 $24.44 $24.44 $24.44 $21.88 300
2018-03-19 $24.41 $24.41 $24.41 $24.41 $21.86 0
2018-03-16 $24.41 $24.41 $24.41 $24.41 $21.86 0
2018-03-15 $24.41 $24.41 $24.41 $24.41 $21.86 0
2018-03-14 $24.41 $24.41 $24.41 $24.41 $21.86 0
2018-03-13 $24.41 $24.41 $24.41 $24.41 $21.86 0
2018-03-12 $24.41 $24.41 $24.41 $24.41 $21.86 300
2018-03-09 $24.51 $24.51 $24.51 $24.51 $21.95 0
2018-03-08 $24.51 $24.51 $24.51 $24.51 $21.95 1
2018-03-07 $24.51 $24.51 $24.51 $24.51 $21.95 1
2018-03-06 $24.51 $24.51 $24.51 $24.51 $21.95 100
2018-03-05 $24.49 $24.49 $24.49 $24.49 $21.93 20,000
2018-03-02 $24.48 $24.48 $24.48 $24.48 $21.92 2
2018-03-01 $24.52 $24.52 $24.52 $24.52 $21.96 0
2018-02-28 $24.52 $24.52 $24.52 $24.52 $21.96 0
2018-02-27 $24.52 $24.52 $24.52 $24.52 $21.93 0
2018-02-26 $24.52 $24.52 $24.52 $24.52 $21.93 0
2018-02-23 $24.52 $24.52 $24.52 $24.52 $21.93 20,000
2018-02-22 $24.49 $24.49 $24.49 $24.49 $21.90 0
2018-02-21 $24.49 $24.49 $24.49 $24.49 $21.90 0
2018-02-20 $24.49 $24.49 $24.49 $24.49 $21.90 0
2018-02-16 $24.49 $24.49 $24.49 $24.49 $21.90 0
2018-02-15 $24.49 $24.49 $24.49 $24.49 $21.90 15,000
2018-02-14 $24.52 $24.52 $24.52 $24.52 $21.93 1
2018-02-13 $24.52 $24.52 $24.52 $24.52 $21.93 1
2018-02-12 $24.52 $24.52 $24.52 $24.52 $21.93 0
2018-02-09 $24.52 $24.52 $24.52 $24.52 $21.93 0
2018-02-08 $24.52 $24.52 $24.52 $24.52 $21.93 105,000
2018-02-07 $24.95 $24.95 $24.95 $24.95 $22.31 2
2018-02-06 $25.00 $25.00 $25.00 $25.00 $22.35 0
2018-02-05 $25.00 $25.00 $25.00 $25.00 $22.35 0
2018-02-02 $25.00 $25.00 $25.00 $25.00 $22.35 2
2018-02-01 $25.00 $25.00 $25.00 $25.00 $22.35 0
2018-01-31 $25.00 $25.00 $25.00 $25.00 $22.35 1
2018-01-30 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-29 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-26 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-25 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-24 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-23 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-22 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-19 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-18 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-17 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-16 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-12 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-11 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-10 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-09 $25.00 $25.00 $25.00 $25.00 $22.31 0
2018-01-08 $25.00 $25.00 $25.00 $25.00 $22.31 200
2018-01-05 $24.95 $24.95 $24.95 $24.95 $22.26 1
2018-01-04 $24.95 $24.95 $24.95 $24.95 $22.26 0
2018-01-03 $24.95 $24.95 $24.95 $24.95 $22.26 0
2018-01-02 $24.99 $24.99 $24.95 $24.95 $22.26 302
2017-12-29 $24.96 $24.96 $24.96 $24.96 $22.28 0
2017-12-28 $24.96 $24.96 $24.96 $24.96 $22.28 0
2017-12-27 $24.96 $24.96 $24.96 $24.96 $22.24 0
2017-12-26 $24.96 $24.96 $24.96 $24.96 $22.24 0
2017-12-22 $24.96 $24.96 $24.96 $24.96 $22.24 0
2017-12-21 $24.96 $24.96 $24.96 $24.96 $22.24 0
2017-12-20 $24.96 $24.96 $24.96 $24.96 $22.24 0
2017-12-19 $24.96 $24.96 $24.96 $24.96 $22.24 0
2017-12-18 $24.96 $24.96 $24.96 $24.96 $22.24 0
2017-12-15 $24.96 $24.96 $24.96 $24.96 $22.24 85
2017-12-14 $24.96 $24.96 $24.96 $24.96 $22.24 0
2017-12-13 $24.96 $24.96 $24.96 $24.96 $22.24 1,100
2017-12-12 $24.92 $24.92 $24.92 $24.92 $22.21 0
2017-12-11 $24.92 $24.92 $24.92 $24.92 $22.21 100
2017-12-08 $24.99 $24.99 $24.99 $24.99 $22.27 1,100
2017-12-07 $24.78 $24.78 $24.78 $24.78 $22.08 1
2017-12-06 $24.81 $24.81 $24.81 $24.81 $22.11 0
2017-12-05 $24.81 $24.81 $24.81 $24.81 $22.11 0
2017-12-04 $24.78 $24.78 $24.78 $24.78 $22.08 2
2017-12-01 $24.81 $24.81 $24.81 $24.81 $22.11 0
2017-11-30 $24.81 $24.81 $24.81 $24.81 $22.11 0
2017-11-29 $24.81 $24.81 $24.81 $24.81 $22.08 0
2017-11-28 $24.81 $24.81 $24.81 $24.81 $22.08 0
2017-11-27 $24.81 $24.81 $24.81 $24.81 $22.08 0
2017-11-24 $24.81 $24.81 $24.81 $24.81 $22.08 100
2017-11-22 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-21 $24.96 $24.96 $24.96 $24.96 $22.22 40
2017-11-20 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-17 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-16 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-15 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-14 $24.96 $24.96 $24.96 $24.96 $22.22 40
2017-11-13 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-10 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-09 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-08 $24.96 $24.96 $24.96 $24.96 $22.22 20
2017-11-07 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-06 $24.96 $24.96 $24.96 $24.96 $22.22 1
2017-11-03 $24.96 $24.96 $24.96 $24.96 $22.22 0
2017-11-02 $24.96 $24.96 $24.96 $24.96 $22.22 1
2017-11-01 $24.96 $24.96 $24.96 $24.96 $22.22 60
2017-10-31 $24.98 $24.98 $24.98 $24.98 $22.23 0
2017-10-30 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-27 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-26 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-25 $24.98 $24.98 $24.98 $24.98 $22.22 1
2017-10-24 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-23 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-20 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-19 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-18 $24.98 $24.98 $24.98 $24.98 $22.22 1
2017-10-17 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-16 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-13 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-12 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-11 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-10 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-09 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-06 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-05 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-04 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-03 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-10-02 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-09-29 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-09-28 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-09-27 $24.98 $24.98 $24.98 $24.98 $22.22 630
2017-09-26 $25.00 $25.00 $25.00 $25.00 $22.24 0
2017-09-25 $25.00 $25.00 $25.00 $25.00 $22.24 300
2017-09-22 $25.03 $25.03 $25.03 $25.03 $22.26 1
2017-09-21 $25.03 $25.03 $25.03 $25.03 $22.26 0
2017-09-20 $25.03 $25.03 $25.03 $25.03 $22.26 200
2017-09-19 $25.01 $25.01 $25.01 $25.01 $22.24 1
2017-09-18 $25.01 $25.01 $25.01 $25.01 $22.24 1
2017-09-15 $25.02 $25.02 $25.01 $25.01 $22.24 1,000
2017-09-14 $25.04 $25.04 $25.04 $25.04 $22.27 0
2017-09-13 $25.04 $25.04 $25.04 $25.04 $22.27 3
2017-09-12 $25.04 $25.04 $25.04 $25.04 $22.27 0
2017-09-11 $25.04 $25.04 $25.04 $25.04 $22.27 1,000
2017-09-08 $25.05 $25.05 $25.05 $25.05 $22.28 0
2017-09-07 $25.05 $25.05 $25.05 $25.05 $22.28 0
2017-09-06 $25.05 $25.05 $25.05 $25.05 $22.28 0
2017-09-05 $25.05 $25.05 $25.05 $25.05 $22.28 101

Franklin Liberty Federal Intermediate Tax-Free Bond Opportunities ETF (FLMI) News Headlines

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