Franklin FTSE Mexico ETF (FLMX) Exchange: NYSE ARCA

Data as of May 2, 2025

$28.64 ($0.23) 0.81%

Franklin FTSE Mexico ETF - Daily Information
Click for more stock information on Franklin FTSE Mexico ETF.
Daily Information Data
Date May 2, 2025
Open $28.31
Previous Close $28.64
High $28.68
Low $28.28
Adjusted Open $28.31
Previous Adjusted Close $28.64
Adjusted High $28.68
Adjusted Low $28.28

About Franklin FTSE Mexico ETF (FLMX)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Mexico Capped Index and in depositary receipts representing such securities. The FTSE Mexico Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Mexico Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Mexico Capped Index’s weight. The FTSE Mexico Capped Index is based on the FTSE Mexico Index and is designed to measure the performance of Mexican large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Mexico Capped Index based on measures such as the company’s place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Mexico Capped Index was comprised of 37 securities with capitalizations ranging from $708 million to $57.43 billion.The Fund, using a “passive” or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Mexico Capped Index. The investment manager seeks to achieve, over time, a correlation between the Fund’s performance, before fees and expenses, and that of the FTSE Mexico Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Mexico Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Mexico Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Mexico Capped Index. In these circumstances, the Fund may use a “representative sampling” strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Mexico Capped Index, but may not track the FTSE Mexico Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Mexico Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Mexico Capped Index, including securities that resemble those included in the FTSE Mexico Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Mexico Capped Index is concentrated. As of May 29, 2020, the FTSE Mexico Capped Index was concentrated in the consumer staples sector.

Historical Stock Data for Franklin FTSE Mexico ETF (FLMX)

Date Open High Low Close Adj.Close Volume
2025-04-25 $28.31 $28.68 $28.28 $28.64 $28.64 67,767
2025-04-24 $28.09 $28.57 $28.09 $28.41 $28.41 16,882
2025-04-23 $27.94 $28.28 $27.91 $27.95 $27.95 52,019
2025-04-22 $27.01 $27.47 $27.01 $27.42 $27.42 18,377
2025-04-21 $27.00 $27.00 $26.69 $26.84 $26.84 27,956
2025-04-17 $26.26 $27.20 $26.24 $27.05 $27.05 197,646
2025-04-16 $25.70 $26.38 $25.70 $26.12 $26.12 18,332
2025-04-15 $25.67 $26.03 $25.67 $25.78 $25.78 11,669
2025-04-14 $25.28 $25.80 $25.28 $25.56 $25.56 13,617
2025-04-11 $24.77 $25.13 $24.77 $24.95 $24.95 13,070
2025-04-10 $24.99 $25.24 $24.63 $24.74 $24.74 20,972
2025-04-09 $23.37 $25.60 $23.29 $25.45 $25.45 46,626
2025-04-08 $24.42 $24.55 $23.60 $23.67 $23.67 12,299
2025-04-07 $24.05 $24.74 $23.68 $23.86 $23.86 28,469
2025-04-04 $25.93 $25.93 $24.49 $24.66 $24.66 25,486
2025-04-03 $26.09 $27.10 $26.09 $26.66 $26.66 155,574
2025-04-02 $25.37 $25.66 $25.37 $25.66 $25.66 7,499
2025-04-01 $24.95 $25.57 $24.95 $25.57 $25.57 13,410
2025-03-31 $25.39 $25.39 $24.96 $25.03 $25.03 10,898
2025-03-28 $25.48 $25.66 $25.14 $25.37 $25.37 11,044
2025-03-27 $25.25 $25.67 $25.25 $25.65 $25.65 7,303
2025-03-26 $25.75 $25.78 $25.53 $25.55 $25.55 5,714
2025-03-25 $25.65 $25.84 $25.57 $25.84 $25.84 13,177
2025-03-24 $25.62 $25.65 $25.51 $25.56 $25.56 6,007
2025-03-21 $25.45 $25.53 $25.32 $25.39 $25.39 12,310
2025-03-20 $25.44 $25.69 $25.37 $25.67 $25.67 17,792
2025-03-19 $25.74 $25.85 $25.70 $25.74 $25.74 10,140
2025-03-18 $25.95 $25.95 $25.67 $25.73 $25.73 40,289
2025-03-17 $25.74 $26.20 $25.74 $26.08 $26.08 337,096
2025-03-14 $25.36 $25.80 $25.36 $25.69 $25.69 250,767
2025-03-13 $25.10 $25.34 $25.09 $25.13 $25.13 39,876
2025-03-12 $24.89 $25.12 $24.65 $25.12 $25.12 199,357
2025-03-11 $24.73 $24.83 $24.48 $24.70 $24.70 61,747
2025-03-10 $25.32 $25.33 $24.51 $24.68 $24.68 11,758
2025-03-07 $25.26 $25.41 $24.87 $25.34 $25.34 21,582
2025-03-06 $25.06 $25.61 $25.00 $25.26 $25.26 39,579
2025-03-05 $24.93 $25.11 $24.87 $25.06 $25.06 29,983
2025-03-04 $24.30 $24.69 $23.76 $24.54 $24.54 104,464
2025-03-03 $25.06 $25.41 $24.45 $24.53 $24.53 31,026
2025-02-28 $24.86 $25.00 $24.66 $24.81 $24.81 19,394
2025-02-27 $25.28 $25.32 $24.79 $24.91 $24.91 27,477
2025-02-26 $25.15 $25.34 $25.00 $25.27 $25.27 21,200
2025-02-25 $25.46 $25.46 $24.98 $25.15 $25.15 17,171
2025-02-24 $25.47 $25.57 $25.16 $25.35 $25.35 28,871
2025-02-21 $25.92 $25.92 $25.40 $25.46 $25.46 54,506
2025-02-20 $25.72 $25.93 $25.67 $25.93 $25.93 26,161
2025-02-19 $25.97 $25.97 $25.59 $25.60 $25.60 29,982
2025-02-18 $25.92 $26.20 $25.87 $26.09 $26.09 262,450
2025-02-14 $25.75 $25.89 $25.70 $25.75 $25.75 28,782
2025-02-13 $25.41 $25.68 $25.39 $25.63 $25.63 77,867
2025-02-12 $25.01 $25.48 $24.98 $25.41 $25.41 30,925
2025-02-11 $24.82 $25.18 $24.69 $25.18 $25.18 102,339
2025-02-10 $24.85 $24.93 $24.76 $24.80 $24.80 63,331
2025-02-07 $24.74 $24.87 $24.65 $24.77 $24.77 12,982
2025-02-06 $24.24 $24.82 $24.24 $24.82 $24.82 11,337
2025-02-05 $24.32 $24.69 $24.16 $24.27 $24.27 13,168
2025-02-04 $24.46 $24.77 $24.30 $24.50 $24.50 23,137
2025-02-03 $22.94 $24.79 $22.94 $24.44 $24.44 137,588
2025-01-31 $24.44 $24.71 $23.85 $23.97 $23.97 70,591
2025-01-30 $24.32 $24.84 $24.24 $24.46 $24.46 85,383
2025-01-29 $24.26 $24.38 $24.09 $24.28 $24.28 26,446
2025-01-28 $24.10 $24.39 $24.10 $24.26 $24.26 25,339
2025-01-27 $23.94 $24.22 $23.94 $24.15 $24.15 30,483
2025-01-24 $24.35 $24.63 $24.35 $24.52 $24.52 36,538
2025-01-23 $24.19 $24.47 $23.86 $24.26 $24.26 40,082
2025-01-22 $23.78 $24.32 $23.63 $24.09 $24.09 31,001
2025-01-21 $23.28 $23.85 $23.28 $23.64 $23.64 71,401
2025-01-17 $23.39 $23.61 $23.25 $23.33 $23.33 59,993
2025-01-16 $23.74 $23.74 $23.20 $23.20 $23.20 40,669
2025-01-15 $23.83 $23.83 $23.62 $23.79 $23.79 77,025
2025-01-14 $23.46 $23.71 $23.46 $23.51 $23.51 40,661
2025-01-13 $22.91 $23.31 $22.91 $23.31 $23.31 44,336
2025-01-10 $23.20 $23.38 $23.03 $23.10 $23.10 148,690
2025-01-08 $23.66 $23.66 $23.42 $23.52 $23.52 96,290
2025-01-07 $23.64 $23.99 $23.64 $23.81 $23.81 181,598
2025-01-06 $23.22 $23.77 $23.22 $23.55 $23.55 38,240
2025-01-03 $23.56 $23.61 $22.96 $23.05 $23.05 35,464
2025-01-02 $23.26 $23.56 $23.26 $23.49 $23.49 65,162
2024-12-31 $22.89 $23.13 $22.86 $23.00 $23.00 83,627
2024-12-30 $23.41 $23.48 $22.99 $23.05 $22.97 90,279
2024-12-27 $23.64 $24.13 $23.62 $23.69 $23.69 89,004
2024-12-26 $23.96 $23.96 $23.75 $23.82 $23.82 51,548
2024-12-24 $23.87 $23.95 $23.75 $23.91 $23.91 11,024
2024-12-23 $24.01 $24.02 $23.63 $23.79 $23.79 52,999
2024-12-20 $23.75 $24.16 $23.72 $24.08 $24.08 140,440
2024-12-19 $24.35 $24.57 $24.09 $24.09 $23.60 34,350
2024-12-18 $24.99 $25.02 $24.30 $24.35 $23.85 108,673
2024-12-17 $25.19 $25.19 $24.78 $24.89 $24.38 112,494
2024-12-16 $25.51 $25.51 $25.07 $25.07 $24.56 35,562
2024-12-13 $25.25 $25.55 $25.20 $25.55 $25.03 30,610
2024-12-12 $25.31 $25.43 $25.00 $25.09 $24.58 29,797
2024-12-11 $25.36 $25.46 $25.10 $25.42 $24.91 8,201
2024-12-10 $25.73 $25.73 $25.26 $25.37 $24.85 15,109
2024-12-09 $25.39 $25.83 $25.39 $25.64 $25.64 18,220
2024-12-06 $25.48 $25.53 $25.19 $25.29 $25.29 22,011
2024-12-05 $25.14 $25.51 $25.14 $25.43 $25.43 10,499
2024-12-04 $24.95 $25.19 $24.71 $25.12 $25.12 17,366
2024-12-03 $24.62 $24.96 $24.58 $24.84 $24.84 29,596
2024-12-02 $24.42 $24.70 $24.32 $24.57 $24.57 74,739
2024-11-29 $24.54 $24.91 $24.54 $24.86 $24.86 49,788
2024-11-27 $24.22 $24.37 $24.01 $24.29 $24.29 70,517
2024-11-26 $24.46 $24.55 $24.01 $24.10 $24.10 161,396
2024-11-25 $24.97 $25.16 $24.81 $24.87 $24.87 32,002
2024-11-22 $24.83 $24.83 $24.50 $24.71 $24.71 147,468
2024-11-21 $24.89 $24.93 $24.69 $24.75 $24.75 74,275
2024-11-20 $24.98 $24.98 $24.77 $24.88 $24.88 57,889
2024-11-19 $25.10 $25.35 $25.01 $25.08 $25.08 51,800
2024-11-18 $25.12 $25.28 $24.97 $25.09 $25.09 61,800
2024-11-15 $24.94 $25.05 $24.73 $24.73 $24.73 41,852
2024-11-14 $24.99 $25.02 $24.80 $24.96 $24.96 16,154
2024-11-13 $25.07 $25.07 $24.81 $24.95 $24.95 22,338
2024-11-12 $25.24 $25.39 $24.90 $25.05 $25.05 27,103
2024-11-11 $25.58 $25.68 $25.29 $25.46 $25.46 22,310
2024-11-08 $26.43 $26.43 $25.61 $25.79 $25.79 27,964
2024-11-07 $26.35 $26.63 $26.28 $26.53 $26.53 25,166
2024-11-06 $24.46 $25.97 $24.28 $25.89 $25.89 44,425
2024-11-05 $25.75 $25.75 $24.99 $25.58 $25.58 28,423
2024-11-04 $25.53 $25.91 $25.48 $25.61 $25.61 17,307
2024-11-01 $25.88 $25.88 $25.22 $25.24 $25.24 22,856
2024-10-31 $25.65 $25.65 $25.46 $25.59 $25.59 11,647
2024-10-30 $25.68 $25.68 $25.41 $25.47 $25.47 24,488
2024-10-29 $26.09 $26.09 $25.66 $25.69 $25.69 22,160
2024-10-28 $26.21 $26.21 $26.00 $26.03 $26.03 17,063
2024-10-25 $26.24 $26.39 $26.03 $26.06 $26.06 14,897
2024-10-24 $26.38 $26.47 $26.15 $26.27 $26.27 9,553
2024-10-23 $26.23 $26.49 $26.22 $26.44 $26.44 13,790
2024-10-22 $26.86 $26.86 $26.22 $26.37 $26.37 157,961
2024-10-21 $26.72 $26.72 $26.37 $26.51 $26.51 15,490
2024-10-18 $26.95 $27.00 $26.70 $26.82 $26.82 17,780
2024-10-17 $26.60 $26.60 $26.37 $26.57 $26.57 6,822
2024-10-16 $26.31 $26.62 $26.31 $26.46 $26.46 24,696
2024-10-15 $26.63 $26.77 $26.60 $26.74 $26.74 26,892
2024-10-14 $27.38 $27.38 $26.95 $26.96 $26.96 7,817
2024-10-11 $27.18 $27.39 $27.02 $27.39 $27.39 43,256
2024-10-10 $26.96 $27.06 $26.75 $27.02 $27.02 10,747
2024-10-09 $26.88 $27.18 $26.80 $26.80 $26.80 19,959
2024-10-08 $27.20 $27.33 $26.82 $26.90 $26.90 23,095
2024-10-07 $27.48 $27.69 $27.09 $27.11 $27.11 9,270
2024-10-04 $27.34 $27.73 $27.23 $27.58 $27.58 13,668
2024-10-03 $26.84 $26.97 $26.65 $26.89 $26.89 22,274
2024-10-02 $27.03 $27.30 $26.59 $27.10 $27.10 46,611
2024-10-01 $26.71 $26.81 $26.43 $26.60 $26.60 23,282
2024-09-30 $26.92 $27.00 $26.64 $26.71 $26.71 122,708
2024-09-27 $27.60 $27.60 $26.98 $26.99 $26.99 310,823
2024-09-26 $27.46 $27.95 $27.33 $27.46 $27.46 101,333
2024-09-25 $27.89 $27.89 $27.10 $27.10 $27.10 60,069
2024-09-24 $27.49 $27.85 $27.48 $27.78 $27.78 23,053
2024-09-23 $26.92 $27.10 $26.89 $27.10 $27.10 26,692
2024-09-20 $27.25 $27.36 $26.82 $26.94 $26.94 32,963
2024-09-19 $27.50 $27.50 $27.10 $27.32 $27.32 69,097
2024-09-18 $27.26 $27.35 $26.99 $27.13 $27.13 18,544
2024-09-17 $26.93 $27.27 $26.88 $27.24 $27.24 82,169
2024-09-16 $26.91 $27.03 $26.78 $27.02 $27.02 65,346
2024-09-13 $26.74 $27.14 $26.74 $27.02 $27.02 121,691
2024-09-12 $25.99 $26.76 $25.87 $26.73 $26.73 14,193
2024-09-11 $25.71 $25.95 $25.51 $25.88 $25.88 8,457
2024-09-10 $25.57 $25.57 $25.33 $25.39 $25.39 38,146
2024-09-09 $25.90 $26.04 $25.76 $25.76 $25.76 16,148
2024-09-06 $26.24 $26.24 $25.53 $25.64 $25.64 20,944
2024-09-05 $25.98 $26.17 $25.92 $25.93 $25.93 67,852
2024-09-04 $26.05 $26.42 $25.99 $26.01 $26.01 58,842
2024-09-03 $26.27 $26.27 $25.78 $25.97 $25.97 35,813
2024-08-30 $26.57 $26.57 $26.27 $26.37 $26.37 25,300
2024-08-29 $26.11 $26.36 $25.93 $26.21 $26.21 109,214
2024-08-28 $26.53 $26.66 $26.11 $26.28 $26.28 105,510
2024-08-27 $26.71 $26.71 $26.14 $26.21 $26.21 165,430
2024-08-26 $27.62 $27.62 $26.74 $26.82 $26.82 156,065
2024-08-23 $27.44 $27.73 $27.35 $27.60 $27.60 15,860
2024-08-22 $27.41 $27.41 $26.94 $27.02 $27.02 16,019
2024-08-21 $27.96 $27.96 $27.30 $27.40 $27.40 16,171
2024-08-20 $28.40 $28.43 $27.92 $27.96 $27.96 12,341
2024-08-19 $28.30 $28.55 $28.15 $28.44 $28.44 48,214
2024-08-16 $28.52 $28.62 $28.40 $28.46 $28.46 31,404
2024-08-15 $28.24 $28.55 $28.22 $28.52 $28.52 45,129
2024-08-14 $27.89 $28.03 $27.79 $28.02 $28.02 46,131
2024-08-13 $27.83 $27.96 $27.55 $27.94 $27.94 77,645
2024-08-12 $27.74 $27.78 $27.26 $27.36 $27.36 25,842
2024-08-09 $27.43 $27.70 $27.39 $27.67 $27.67 28,384
2024-08-08 $26.94 $27.47 $26.85 $27.39 $27.39 48,946
2024-08-07 $26.86 $27.09 $26.64 $26.76 $26.76 100,693
2024-08-06 $25.99 $26.42 $25.99 $26.28 $26.28 150,319
2024-08-05 $25.73 $26.41 $25.56 $26.05 $26.05 53,377
2024-08-02 $27.03 $27.03 $26.64 $26.85 $26.85 78,204
2024-08-01 $28.23 $28.29 $27.33 $27.48 $27.48 18,377
2024-07-31 $27.64 $28.27 $27.64 $28.05 $28.05 16,539
2024-07-30 $27.71 $27.78 $27.43 $27.47 $27.47 20,997
2024-07-29 $28.08 $28.15 $27.58 $27.83 $27.83 27,400
2024-07-26 $28.28 $28.36 $28.00 $28.18 $28.18 18,054
2024-07-25 $28.70 $28.70 $28.19 $28.24 $28.24 24,062
2024-07-24 $29.00 $29.00 $28.51 $28.56 $28.56 30,607
2024-07-23 $29.60 $29.60 $29.11 $29.13 $29.13 18,304
2024-07-22 $29.31 $29.85 $29.30 $29.69 $29.69 25,859
2024-07-19 $29.35 $29.37 $29.06 $29.25 $29.25 14,775
2024-07-18 $29.78 $29.86 $28.96 $29.05 $29.05 35,414
2024-07-17 $30.08 $30.19 $29.76 $29.83 $29.83 419,067
2024-07-16 $30.32 $30.43 $30.17 $30.43 $30.43 17,319
2024-07-15 $30.51 $30.51 $30.12 $30.15 $30.15 53,701
2024-07-12 $30.28 $30.85 $30.19 $30.76 $30.76 146,016
2024-07-11 $30.12 $30.22 $29.97 $30.14 $30.14 22,094
2024-07-10 $29.57 $30.05 $29.50 $30.02 $30.02 32,276
2024-07-09 $29.07 $29.39 $29.03 $29.31 $29.31 25,737
2024-07-08 $28.60 $29.05 $28.42 $29.00 $29.00 27,986
2024-07-05 $28.79 $28.79 $28.40 $28.50 $28.50 116,009
2024-07-03 $28.29 $28.86 $28.20 $28.67 $28.67 62,799
2024-07-02 $28.36 $28.62 $27.97 $28.06 $28.06 51,843
2024-07-01 $28.15 $28.47 $28.11 $28.35 $28.35 37,017
2024-06-28 $28.11 $28.35 $27.96 $28.18 $28.18 90,370
2024-06-27 $27.86 $28.10 $27.75 $27.96 $27.96 75,521
2024-06-26 $28.10 $28.38 $27.84 $27.97 $27.97 36,292
2024-06-25 $28.60 $28.60 $27.89 $28.38 $28.38 89,437
2024-06-24 $28.58 $28.85 $28.54 $28.58 $28.58 57,648
2024-06-21 $28.49 $28.64 $28.34 $28.42 $28.42 33,958
2024-06-20 $28.60 $28.70 $28.21 $28.57 $28.38 64,523
2024-06-18 $28.09 $28.73 $28.09 $28.39 $28.20 112,531
2024-06-17 $27.64 $27.79 $27.53 $27.74 $27.56 83,073
2024-06-14 $27.60 $27.90 $27.46 $27.77 $27.59 46,603
2024-06-13 $28.06 $28.09 $27.73 $27.81 $27.63 56,160
2024-06-12 $28.04 $28.27 $27.58 $27.80 $27.62 252,582
2024-06-11 $28.41 $28.55 $28.17 $28.31 $28.12 64,528
2024-06-10 $28.20 $28.64 $28.13 $28.56 $28.38 72,868
2024-06-07 $30.12 $30.14 $28.39 $28.43 $28.24 360,810
2024-06-06 $30.73 $31.28 $29.84 $30.09 $29.89 149,878
2024-06-05 $30.19 $30.63 $29.89 $30.62 $30.42 63,886
2024-06-04 $28.67 $29.68 $28.67 $29.44 $29.25 142,930
2024-06-03 $31.51 $31.51 $28.54 $28.78 $28.59 164,010
2024-05-31 $32.12 $32.15 $31.60 $31.99 $31.78 57,142
2024-05-30 $32.18 $32.20 $31.74 $31.97 $31.76 41,589
2024-05-29 $32.11 $32.16 $31.51 $31.96 $31.75 143,693
2024-05-28 $32.61 $32.65 $32.26 $32.26 $32.05 65,065
2024-05-24 $32.97 $32.97 $32.60 $32.63 $32.42 109,213
2024-05-23 $33.56 $33.56 $32.80 $32.81 $32.59 50,316
2024-05-22 $33.44 $33.44 $33.11 $33.29 $33.07 20,671
2024-05-21 $34.07 $34.07 $33.46 $33.47 $33.25 29,412
2024-05-20 $34.00 $34.13 $33.87 $34.03 $33.81 5,861
2024-05-17 $33.92 $34.16 $33.83 $34.04 $34.04 15,316
2024-05-16 $33.73 $33.97 $33.63 $33.86 $33.86 6,913
2024-05-15 $33.56 $34.20 $33.48 $33.79 $33.79 25,031
2024-05-14 $33.52 $33.64 $33.29 $33.33 $33.33 9,319
2024-05-13 $33.88 $34.09 $33.60 $33.65 $33.65 8,319
2024-05-10 $33.93 $33.95 $33.70 $33.72 $33.72 4,214
2024-05-09 $33.05 $33.79 $33.05 $33.79 $33.79 8,216
2024-05-08 $32.84 $33.18 $32.78 $33.09 $33.09 11,232
2024-05-07 $33.38 $33.38 $32.97 $33.07 $33.07 6,798
2024-05-06 $33.21 $33.25 $33.06 $33.22 $33.22 20,908
2024-05-03 $33.04 $33.08 $32.60 $32.95 $32.95 6,060
2024-05-02 $32.74 $32.90 $32.59 $32.62 $32.62 41,737
2024-05-01 $32.38 $32.92 $32.36 $32.46 $32.46 28,203
2024-04-30 $32.99 $33.05 $32.32 $32.32 $32.32 10,597
2024-04-29 $33.07 $33.17 $32.99 $33.13 $33.13 19,722
2024-04-26 $32.61 $32.93 $32.54 $32.90 $32.90 9,167
2024-04-25 $31.91 $32.47 $31.79 $32.40 $32.40 37,725
2024-04-24 $32.61 $32.61 $32.12 $32.34 $32.34 16,663
2024-04-23 $32.40 $32.74 $32.34 $32.67 $32.67 34,733
2024-04-22 $31.78 $32.28 $31.75 $32.28 $32.28 11,560
2024-04-19 $31.73 $31.91 $31.54 $31.91 $31.91 19,832
2024-04-18 $32.12 $32.12 $31.71 $31.92 $31.92 27,815
2024-04-17 $32.23 $32.46 $31.87 $31.91 $31.91 62,185
2024-04-16 $32.28 $32.34 $31.91 $31.92 $31.92 18,439
2024-04-15 $33.33 $33.33 $32.64 $32.72 $32.72 10,747
2024-04-12 $33.33 $33.39 $33.10 $33.18 $33.18 14,981
2024-04-11 $33.72 $33.77 $33.50 $33.77 $33.77 9,044
2024-04-10 $34.01 $34.01 $33.50 $33.67 $33.67 9,046
2024-04-09 $34.70 $34.85 $34.28 $34.28 $34.28 13,404
2024-04-08 $34.72 $34.76 $34.56 $34.70 $34.70 13,207
2024-04-05 $34.47 $34.53 $34.36 $34.53 $34.53 4,243
2024-04-04 $34.18 $34.34 $34.05 $34.05 $34.05 3,474
2024-04-03 $33.88 $34.33 $33.83 $34.01 $34.01 5,514
2024-04-02 $34.09 $34.09 $33.81 $34.04 $34.04 9,340
2024-04-01 $34.12 $34.12 $33.69 $33.91 $33.91 9,902
2024-03-28 $33.96 $34.22 $33.95 $34.02 $34.02 15,759
2024-03-27 $33.85 $34.05 $33.65 $33.97 $33.97 9,386
2024-03-26 $33.29 $33.75 $33.18 $33.64 $33.64 21,792
2024-03-25 $33.16 $33.33 $33.07 $33.21 $33.21 13,178
2024-03-22 $33.18 $33.28 $33.13 $33.14 $33.14 11,713
2024-03-21 $33.26 $33.35 $33.09 $33.18 $33.18 16,638
2024-03-20 $32.42 $33.46 $32.42 $33.36 $33.36 15,258
2024-03-19 $32.58 $32.59 $32.43 $32.43 $32.43 10,104
2024-03-18 $32.98 $33.09 $32.74 $32.93 $32.93 14,255
2024-03-15 $33.08 $33.27 $32.79 $32.98 $32.98 20,686
2024-03-14 $32.97 $33.11 $32.85 $33.01 $33.01 17,476
2024-03-13 $32.26 $32.95 $32.16 $32.95 $32.95 9,871
2024-03-12 $32.24 $32.24 $32.00 $32.12 $32.12 14,525
2024-03-11 $32.22 $32.37 $32.09 $32.25 $32.25 7,356
2024-03-08 $32.25 $32.42 $32.14 $32.15 $32.15 15,511
2024-03-07 $32.25 $32.40 $32.13 $32.13 $32.13 9,630
2024-03-06 $32.61 $32.61 $32.22 $32.24 $32.24 7,771
2024-03-05 $32.13 $32.27 $32.10 $32.27 $32.27 4,190
2024-03-04 $32.24 $32.35 $32.20 $32.23 $32.23 4,621
2024-03-01 $32.08 $32.39 $31.95 $32.14 $32.14 11,617
2024-02-29 $32.01 $32.10 $31.84 $32.04 $32.04 6,243
2024-02-28 $32.21 $32.40 $31.70 $31.86 $31.86 7,546
2024-02-27 $32.43 $32.57 $32.38 $32.43 $32.43 35,651
2024-02-26 $32.57 $32.57 $32.33 $32.44 $32.44 12,715
2024-02-23 $32.85 $32.85 $32.47 $32.59 $32.59 12,719
2024-02-22 $32.89 $32.96 $32.60 $32.84 $32.84 12,424
2024-02-21 $32.95 $32.95 $32.80 $32.90 $32.90 11,784
2024-02-20 $33.30 $33.33 $32.86 $32.99 $32.99 14,954
2024-02-16 $32.95 $33.05 $32.86 $32.93 $32.93 14,831
2024-02-15 $32.88 $33.14 $32.88 $32.94 $32.94 16,168
2024-02-14 $32.73 $32.81 $32.62 $32.81 $32.81 16,588
2024-02-13 $32.47 $32.70 $32.34 $32.48 $32.48 8,407
2024-02-12 $32.95 $33.30 $32.94 $32.99 $32.99 5,981
2024-02-09 $33.19 $33.19 $32.94 $32.94 $32.94 7,781
2024-02-08 $33.58 $33.58 $33.00 $33.01 $33.01 16,383
2024-02-07 $33.75 $33.87 $33.56 $33.66 $33.66 4,891
2024-02-06 $33.37 $33.88 $33.37 $33.73 $33.73 8,549
2024-02-05 $33.05 $33.17 $32.79 $33.06 $33.06 10,414
2024-02-02 $33.04 $33.24 $33.04 $33.23 $33.23 6,251
2024-02-01 $32.89 $33.25 $32.89 $33.04 $33.04 8,846
2024-01-31 $32.80 $32.82 $32.60 $32.61 $32.61 9,697
2024-01-30 $32.30 $32.76 $32.30 $32.71 $32.71 4,493
2024-01-29 $32.55 $32.55 $32.22 $32.46 $32.46 8,153
2024-01-26 $32.03 $32.50 $32.03 $32.43 $32.43 4,635
2024-01-25 $31.55 $31.97 $31.24 $31.95 $31.95 9,568
2024-01-24 $31.80 $31.90 $31.50 $31.51 $31.51 7,554
2024-01-23 $31.07 $31.44 $31.07 $31.41 $31.41 11,535
2024-01-22 $31.80 $31.83 $31.15 $31.24 $31.24 8,947
2024-01-19 $31.33 $31.79 $31.25 $31.78 $31.78 3,400
2024-01-18 $31.23 $31.26 $31.03 $31.23 $31.23 20,101
2024-01-17 $31.03 $31.16 $30.89 $31.11 $31.11 18,594
2024-01-16 $31.78 $31.91 $31.45 $31.45 $31.45 7,153
2024-01-12 $32.47 $32.52 $32.37 $32.38 $32.38 63,170
2024-01-11 $31.96 $32.27 $31.90 $32.21 $32.21 6,016
2024-01-10 $31.85 $32.02 $31.83 $31.96 $31.96 11,235
2024-01-09 $32.52 $32.52 $31.84 $31.84 $31.84 15,215
2024-01-08 $32.61 $32.80 $32.61 $32.73 $32.73 6,836
2024-01-05 $32.11 $32.75 $32.11 $32.75 $32.75 15,294
2024-01-04 $32.05 $32.14 $31.77 $31.93 $31.93 12,814
2024-01-03 $32.75 $32.75 $32.08 $32.08 $32.08 23,372
2024-01-02 $33.00 $33.08 $32.63 $32.78 $32.78 13,049
2023-12-29 $33.36 $33.36 $33.10 $33.15 $33.15 9,325
2023-12-28 $33.47 $33.54 $33.13 $33.21 $33.21 11,921
2023-12-27 $33.38 $33.59 $33.33 $33.33 $33.33 31,779
2023-12-26 $33.41 $33.48 $33.34 $33.38 $33.38 3,168
2023-12-22 $33.28 $33.40 $33.13 $33.13 $33.13 6,645
2023-12-21 $32.95 $33.16 $32.92 $33.16 $33.16 16,880
2023-12-20 $33.09 $33.24 $32.56 $32.56 $32.56 9,701
2023-12-19 $33.17 $33.53 $33.06 $33.10 $33.10 7,342
2023-12-18 $32.60 $33.07 $32.39 $33.07 $33.07 15,467
2023-12-15 $32.67 $32.83 $32.51 $32.64 $32.64 7,521
2023-12-14 $32.12 $33.25 $32.12 $33.25 $32.57 7,005
2023-12-13 $31.60 $32.25 $31.32 $32.12 $31.47 6,840
2023-12-12 $31.45 $31.75 $31.18 $31.74 $31.09 2,264
2023-12-11 $31.29 $31.46 $31.25 $31.46 $30.81 17,669
2023-12-08 $31.34 $31.45 $31.24 $31.41 $30.77 8,150
2023-12-07 $31.47 $31.47 $31.16 $31.31 $30.67 6,704
2023-12-06 $31.44 $31.61 $31.39 $31.39 $30.75 8,147
2023-12-05 $30.95 $31.20 $30.66 $31.20 $30.57 8,527
2023-12-04 $31.13 $31.13 $30.85 $31.02 $30.38 22,892
2023-12-01 $31.23 $31.40 $31.17 $31.37 $31.37 3,377
2023-11-30 $30.39 $31.13 $30.21 $31.13 $31.13 5,473
2023-11-29 $30.60 $30.70 $30.48 $30.49 $30.49 9,588
2023-11-28 $30.54 $30.79 $30.53 $30.70 $30.70 7,110
2023-11-27 $31.03 $31.08 $30.51 $30.53 $30.53 10,378
2023-11-24 $31.00 $31.02 $30.82 $30.83 $30.83 144,607
2023-11-22 $30.62 $30.74 $30.62 $30.70 $30.70 4,316
2023-11-21 $30.93 $30.93 $30.47 $30.58 $30.58 4,543
2023-11-20 $30.75 $30.93 $30.65 $30.92 $30.92 3,377
2023-11-17 $30.42 $30.67 $30.42 $30.59 $30.59 6,439
2023-11-16 $30.44 $30.48 $30.23 $30.41 $30.41 2,037
2023-11-15 $30.31 $30.49 $30.28 $30.49 $30.49 1,899
2023-11-14 $29.51 $30.24 $29.51 $30.22 $30.22 8,910
2023-11-13 $28.97 $29.20 $28.94 $29.07 $29.07 2,174
2023-11-10 $28.69 $29.06 $28.68 $29.06 $29.06 6,444
2023-11-09 $28.99 $29.19 $28.54 $28.54 $28.54 5,022
2023-11-08 $29.24 $29.34 $28.99 $28.99 $28.99 2,707
2023-11-07 $29.40 $29.40 $29.09 $29.18 $29.18 7,695
2023-11-06 $29.34 $29.65 $29.26 $29.32 $29.32 11,663
2023-11-03 $29.45 $29.81 $29.16 $29.26 $29.26 12,924
2023-11-02 $28.41 $29.09 $28.36 $29.01 $29.01 12,414
2023-11-01 $27.30 $27.85 $27.28 $27.85 $27.85 4,096
2023-10-31 $27.14 $27.15 $27.08 $27.08 $27.08 650
2023-10-30 $27.21 $27.38 $26.97 $27.14 $27.14 6,632
2023-10-27 $27.12 $27.36 $26.94 $26.95 $26.95 4,312
2023-10-26 $26.47 $26.97 $26.47 $26.97 $26.97 3,633
2023-10-25 $26.16 $26.55 $26.16 $26.49 $26.49 6,170
2023-10-24 $26.57 $26.68 $26.34 $26.40 $26.40 8,743
2023-10-23 $26.20 $26.60 $26.06 $26.45 $26.45 41,718
2023-10-20 $26.52 $26.59 $26.39 $26.39 $26.39 4,823
2023-10-19 $26.77 $26.85 $26.55 $26.58 $26.58 6,809
2023-10-18 $27.20 $27.20 $26.74 $26.89 $26.89 15,807
2023-10-17 $27.32 $27.51 $27.32 $27.38 $27.38 8,475
2023-10-16 $27.30 $27.67 $27.30 $27.67 $27.67 38,401
2023-10-13 $27.62 $27.62 $27.13 $27.14 $27.14 1,260
2023-10-12 $27.89 $27.89 $27.40 $27.44 $27.44 4,534
2023-10-11 $27.89 $28.00 $27.82 $27.94 $27.94 2,886
2023-10-10 $27.06 $27.75 $27.06 $27.75 $27.75 4,766
2023-10-09 $26.80 $26.88 $26.52 $26.82 $26.82 24,202
2023-10-06 $26.45 $27.05 $26.39 $27.05 $27.05 3,438
2023-10-05 $27.21 $27.25 $26.46 $26.78 $26.78 11,886
2023-10-04 $27.71 $27.81 $27.35 $27.81 $27.81 16,546
2023-10-03 $28.35 $28.35 $27.64 $27.65 $27.65 15,788
2023-10-02 $28.70 $28.70 $28.35 $28.62 $28.62 5,765
2023-09-29 $29.38 $29.38 $28.85 $28.85 $28.85 1,341
2023-09-28 $28.71 $28.96 $28.71 $28.96 $28.96 1,558
2023-09-27 $28.71 $28.82 $28.59 $28.67 $28.67 8,475
2023-09-26 $28.89 $29.09 $28.78 $28.78 $28.78 7,532
2023-09-25 $29.31 $29.43 $29.07 $29.07 $29.07 6,944
2023-09-22 $29.86 $29.89 $29.69 $29.69 $29.69 6,685
2023-09-21 $29.99 $29.99 $29.71 $29.72 $29.72 6,730
2023-09-20 $30.11 $30.56 $30.11 $30.24 $30.24 3,315
2023-09-19 $29.76 $30.12 $29.76 $30.08 $30.08 2,045
2023-09-18 $29.58 $29.68 $29.39 $29.68 $29.68 20,683
2023-09-15 $29.79 $29.80 $29.54 $29.68 $29.68 6,071
2023-09-14 $29.78 $29.88 $29.75 $29.81 $29.81 6,681
2023-09-13 $29.80 $29.80 $29.62 $29.63 $29.63 4,968
2023-09-12 $29.66 $29.77 $29.58 $29.64 $29.64 3,153
2023-09-11 $29.59 $29.78 $29.57 $29.78 $29.78 12,179
2023-09-08 $29.50 $29.50 $29.25 $29.32 $29.32 214,912
2023-09-07 $29.55 $29.63 $29.25 $29.29 $29.29 10,819
2023-09-06 $29.45 $29.63 $29.45 $29.51 $29.51 10,565
2023-09-05 $30.11 $30.11 $29.64 $29.68 $29.68 21,699
2023-09-01 $30.69 $30.69 $30.33 $30.42 $30.42 6,909
2023-08-31 $31.75 $31.75 $30.54 $30.54 $30.54 18,821
2023-08-30 $31.59 $31.81 $31.59 $31.74 $31.74 5,563
2023-08-29 $31.05 $31.58 $31.01 $31.58 $31.58 5,480
2023-08-28 $31.16 $31.41 $31.12 $31.16 $31.16 9,318
2023-08-25 $30.92 $31.13 $30.78 $31.01 $31.01 12,547
2023-08-24 $31.09 $31.19 $30.75 $30.83 $30.83 7,801
2023-08-23 $30.87 $31.25 $30.87 $31.20 $31.20 14,423
2023-08-22 $30.79 $30.79 $30.61 $30.69 $30.69 15,258
2023-08-21 $30.71 $30.71 $30.31 $30.53 $30.53 8,623
2023-08-18 $30.16 $30.60 $30.16 $30.55 $30.55 4,675
2023-08-17 $30.86 $30.86 $30.38 $30.39 $30.39 14,040
2023-08-16 $30.78 $30.84 $30.58 $30.65 $30.65 29,622
2023-08-15 $30.41 $30.67 $30.25 $30.59 $30.59 3,597
2023-08-14 $30.42 $30.63 $30.38 $30.55 $30.55 13,485
2023-08-11 $30.78 $30.97 $30.58 $30.58 $30.58 3,317
2023-08-10 $31.26 $31.41 $30.89 $30.92 $30.92 10,602
2023-08-09 $30.81 $31.10 $30.81 $31.07 $31.07 6,882
2023-08-08 $30.66 $30.74 $30.38 $30.72 $30.72 5,233
2023-08-07 $31.04 $31.08 $30.92 $31.03 $31.03 2,744
2023-08-04 $30.72 $30.98 $30.71 $30.98 $30.98 8,761
2023-08-03 $30.30 $30.30 $29.93 $30.29 $30.29 15,258
2023-08-02 $31.20 $31.20 $30.56 $30.64 $30.64 17,377
2023-08-01 $31.85 $32.01 $31.45 $31.45 $31.45 8,213
2023-07-31 $32.17 $32.29 $32.04 $32.04 $32.04 23,263
2023-07-28 $32.27 $32.37 $32.08 $32.21 $32.21 2,437
2023-07-27 $31.79 $31.98 $31.69 $31.69 $31.69 6,448
2023-07-26 $31.28 $31.77 $31.24 $31.72 $31.72 21,715
2023-07-25 $31.15 $31.32 $31.15 $31.30 $31.30 6,449
2023-07-24 $31.07 $31.34 $30.97 $31.19 $31.19 18,764
2023-07-21 $31.20 $31.20 $31.00 $31.00 $31.00 3,366
2023-07-20 $31.46 $31.46 $31.12 $31.13 $31.13 4,721
2023-07-19 $31.77 $31.77 $31.50 $31.53 $31.53 4,597
2023-07-18 $31.41 $31.71 $31.41 $31.66 $31.66 3,496
2023-07-17 $31.37 $31.47 $31.07 $31.47 $31.47 4,674
2023-07-14 $31.67 $31.67 $31.40 $31.54 $31.54 6,358
2023-07-13 $31.53 $31.81 $31.53 $31.65 $31.65 6,004
2023-07-12 $31.63 $31.63 $31.30 $31.38 $31.38 10,217
2023-07-11 $30.80 $31.14 $30.58 $31.12 $31.12 6,025
2023-07-10 $30.85 $30.94 $30.75 $30.81 $30.81 15,507
2023-07-07 $30.38 $31.01 $30.34 $30.75 $30.75 15,860
2023-07-06 $30.82 $30.82 $30.13 $30.36 $30.36 9,864
2023-07-05 $31.07 $31.14 $31.00 $31.14 $31.14 6,470
2023-07-03 $30.84 $31.15 $30.84 $31.10 $31.10 23,849
2023-06-30 $30.87 $30.89 $30.51 $30.67 $30.67 11,549
2023-06-29 $30.68 $30.80 $30.65 $30.76 $30.76 5,727
2023-06-28 $30.92 $30.94 $30.70 $30.78 $30.78 7,557
2023-06-27 $30.64 $30.96 $30.64 $30.96 $30.96 14,782
2023-06-26 $30.48 $30.58 $30.48 $30.49 $30.49 14,053
2023-06-23 $30.38 $30.47 $30.34 $30.42 $30.42 3,426
2023-06-22 $30.91 $30.91 $30.57 $30.60 $30.60 3,446
2023-06-21 $31.00 $31.00 $30.75 $30.93 $30.93 22,861
2023-06-20 $31.56 $31.56 $31.01 $31.01 $31.01 5,141
2023-06-16 $31.81 $31.81 $31.54 $31.63 $31.63 42,902
2023-06-15 $31.81 $32.01 $31.74 $32.01 $32.01 10,465
2023-06-14 $31.51 $31.90 $31.51 $31.85 $31.85 4,888
2023-06-13 $31.11 $31.36 $31.05 $31.35 $31.35 32,849
2023-06-12 $31.27 $31.27 $31.02 $31.11 $31.11 12,474
2023-06-09 $31.06 $31.36 $31.06 $31.25 $31.25 9,142
2023-06-08 $30.79 $30.94 $30.60 $30.94 $30.94 3,333
2023-06-07 $31.00 $31.05 $30.77 $30.77 $30.77 10,002
2023-06-06 $30.29 $30.81 $30.29 $30.81 $30.81 4,336
2023-06-05 $29.98 $30.24 $29.98 $30.19 $30.19 2,500
2023-06-02 $30.10 $30.10 $29.79 $29.90 $29.90 4,380
2023-06-01 $29.61 $29.80 $29.61 $29.68 $29.68 3,352
2023-05-31 $29.67 $29.70 $29.38 $29.46 $29.46 4,754
2023-05-30 $30.35 $30.35 $29.67 $29.79 $29.79 5,992
2023-05-26 $29.91 $30.22 $29.83 $30.18 $30.18 10,009
2023-05-25 $29.40 $29.66 $29.40 $29.63 $29.63 4,100
2023-05-24 $29.48 $29.54 $29.47 $29.52 $29.52 1,836
2023-05-23 $29.24 $29.37 $29.00 $29.00 $29.00 11,459
2023-05-22 $29.85 $30.11 $29.42 $29.42 $29.42 15,232
2023-05-19 $30.77 $30.81 $30.08 $30.08 $30.08 8,783
2023-05-18 $30.60 $30.69 $30.48 $30.69 $30.69 5,367
2023-05-17 $30.80 $30.95 $30.67 $30.78 $30.78 13,472
2023-05-16 $30.98 $31.28 $30.98 $31.01 $31.01 8,533
2023-05-15 $30.75 $31.16 $30.69 $31.16 $31.16 9,043
2023-05-12 $30.72 $30.80 $30.55 $30.70 $30.70 3,132
2023-05-11 $30.92 $30.92 $30.49 $30.71 $30.71 11,769
2023-05-10 $30.91 $31.03 $30.84 $31.03 $31.03 17,565
2023-05-09 $30.25 $30.63 $30.25 $30.63 $30.63 8,321
2023-05-08 $30.36 $30.40 $30.28 $30.36 $30.36 18,755
2023-05-05 $30.18 $30.42 $30.18 $30.35 $30.35 8,716
2023-05-04 $30.22 $30.22 $29.96 $30.00 $30.00 5,530
2023-05-03 $30.05 $30.42 $30.05 $30.15 $30.15 36,559
2023-05-02 $30.13 $30.13 $29.80 $30.11 $30.11 78,062
2023-05-01 $30.27 $30.46 $30.13 $30.17 $30.17 6,143
2023-04-28 $29.63 $30.15 $29.63 $30.15 $30.15 5,484
2023-04-27 $29.48 $29.58 $29.39 $29.58 $29.58 4,594
2023-04-26 $29.38 $29.59 $29.15 $29.19 $29.19 14,579
2023-04-25 $29.78 $29.78 $29.43 $29.45 $29.45 10,535
2023-04-24 $29.55 $29.90 $29.55 $29.90 $29.90 6,811
2023-04-21 $29.65 $29.65 $29.30 $29.61 $29.61 11,431
2023-04-20 $29.37 $29.77 $29.37 $29.70 $29.70 19,279
2023-04-19 $29.36 $29.76 $29.36 $29.56 $29.56 23,761
2023-04-18 $29.79 $29.80 $29.57 $29.60 $29.60 15,718
2023-04-17 $29.72 $29.84 $29.57 $29.84 $29.84 11,698
2023-04-14 $29.83 $29.83 $29.52 $29.70 $29.70 2,349
2023-04-13 $29.72 $29.96 $29.72 $29.89 $29.89 4,052
2023-04-12 $29.75 $29.75 $29.45 $29.57 $29.57 25,904
2023-04-11 $29.46 $29.51 $29.38 $29.50 $29.50 5,412
2023-04-10 $28.91 $29.35 $28.91 $29.26 $29.26 7,659
2023-04-06 $28.75 $29.11 $28.73 $29.02 $29.02 11,730
2023-04-05 $28.95 $29.01 $28.60 $28.75 $28.75 10,982
2023-04-04 $29.19 $29.36 $29.11 $29.35 $29.35 4,925
2023-04-03 $29.36 $29.38 $29.00 $29.25 $29.25 5,764
2023-03-31 $29.67 $29.67 $29.34 $29.34 $29.34 2,752
2023-03-30 $29.35 $29.46 $29.31 $29.35 $29.35 2,538
2023-03-29 $28.91 $29.24 $28.89 $29.24 $29.24 2,772
2023-03-28 $28.52 $28.90 $28.52 $28.70 $28.70 3,081
2023-03-27 $28.31 $28.45 $28.31 $28.37 $28.37 7,584
2023-03-24 $27.72 $28.15 $27.70 $28.11 $28.11 7,230
2023-03-23 $28.12 $28.24 $27.83 $27.90 $27.90 23,215
2023-03-22 $27.88 $28.12 $27.79 $27.79 $27.79 5,435
2023-03-21 $27.47 $27.82 $27.47 $27.77 $27.77 21,102
2023-03-20 $28.14 $28.14 $26.98 $27.26 $27.26 10,254
2023-03-17 $27.43 $27.54 $26.98 $27.00 $27.00 47,176
2023-03-16 $26.96 $27.62 $26.92 $27.62 $27.62 29,607
2023-03-15 $27.36 $27.36 $26.94 $27.09 $27.09 72,635
2023-03-14 $28.00 $28.22 $27.92 $27.94 $27.94 6,258
2023-03-13 $27.70 $27.72 $27.37 $27.37 $27.37 4,916
2023-03-10 $28.65 $28.65 $28.07 $28.11 $28.11 8,215
2023-03-09 $29.32 $29.40 $28.77 $28.77 $28.77 6,232
2023-03-08 $29.02 $29.35 $29.02 $29.26 $29.26 10,371
2023-03-07 $29.59 $29.59 $28.88 $28.88 $28.88 4,748
2023-03-06 $29.75 $29.75 $29.52 $29.53 $29.53 23,527
2023-03-03 $29.35 $29.79 $29.35 $29.78 $29.78 5,281
2023-03-02 $29.13 $29.13 $28.86 $28.96 $28.96 2,194
2023-03-01 $28.73 $29.13 $28.54 $29.11 $29.11 1,638
2023-02-28 $28.46 $28.48 $28.24 $28.43 $28.43 2,351
2023-02-27 $28.40 $28.47 $28.40 $28.40 $28.40 1,458
2023-02-24 $28.15 $28.26 $28.11 $28.21 $28.21 4,824
2023-02-23 $28.49 $28.61 $28.21 $28.46 $28.46 5,228
2023-02-22 $28.44 $28.52 $28.41 $28.48 $28.48 2,416
2023-02-21 $29.00 $29.00 $28.22 $28.31 $28.31 3,620
2023-02-17 $28.53 $28.78 $28.44 $28.78 $28.78 10,958
2023-02-16 $28.36 $28.75 $28.18 $28.59 $28.59 4,670
2023-02-15 $27.90 $28.23 $27.81 $28.23 $28.23 5,818
2023-02-14 $28.35 $28.35 $28.00 $28.07 $28.07 4,011
2023-02-13 $27.97 $28.16 $27.86 $28.12 $28.12 5,127
2023-02-10 $27.75 $27.78 $27.62 $27.72 $27.72 2,041
2023-02-09 $27.66 $27.66 $27.49 $27.64 $27.64 939
2023-02-08 $28.00 $28.00 $27.31 $27.51 $27.51 7,306
2023-02-07 $27.54 $27.87 $27.54 $27.74 $27.74 3,237
2023-02-06 $27.95 $27.95 $27.54 $27.87 $27.87 4,154
2023-02-03 $28.22 $28.22 $27.99 $28.09 $28.09 4,618
2023-02-02 $29.22 $29.22 $28.34 $28.41 $28.41 23,744
2023-02-01 $28.65 $29.13 $28.65 $29.12 $29.12 118,340
2023-01-31 $28.35 $28.56 $28.35 $28.52 $28.52 1,750
2023-01-30 $28.72 $28.72 $28.57 $28.57 $28.57 697
2023-01-27 $29.02 $29.05 $28.72 $28.72 $28.72 26,218
2023-01-26 $28.80 $28.94 $28.80 $28.94 $28.94 2,677
2023-01-25 $28.70 $28.79 $28.62 $28.79 $28.79 9,260
2023-01-24 $28.79 $28.83 $28.73 $28.78 $28.78 3,841
2023-01-23 $28.60 $28.65 $28.34 $28.51 $28.51 3,066
2023-01-20 $27.91 $28.20 $27.91 $28.16 $28.16 2,466
2023-01-19 $27.77 $27.93 $27.69 $27.75 $27.75 1,277
2023-01-18 $28.05 $28.24 $27.77 $27.77 $27.77 3,798
2023-01-17 $28.28 $28.28 $27.94 $28.04 $28.04 41,681
2023-01-13 $27.98 $28.22 $27.95 $28.10 $28.10 2,009
2023-01-12 $27.82 $28.15 $27.67 $27.99 $27.99 5,848
2023-01-11 $27.47 $27.78 $27.47 $27.61 $27.61 59,587
2023-01-10 $26.86 $27.10 $26.86 $27.05 $27.05 4,080
2023-01-09 $26.68 $26.96 $26.68 $26.86 $26.86 1,162
2023-01-06 $26.24 $26.76 $26.17 $26.61 $26.61 1,973
2023-01-05 $25.65 $25.92 $25.48 $25.84 $25.84 3,627
2023-01-04 $25.45 $25.58 $25.44 $25.53 $25.53 1,423
2023-01-03 $25.00 $25.00 $24.82 $24.94 $24.94 6,586
2022-12-30 $25.00 $25.00 $24.50 $24.50 $24.50 16,521
2022-12-29 $25.38 $25.55 $25.09 $25.09 $25.09 13,554
2022-12-28 $25.25 $25.25 $25.15 $25.15 $25.15 967
2022-12-27 $25.58 $25.59 $25.48 $25.48 $25.48 1,166
2022-12-23 $25.40 $25.73 $25.24 $25.73 $25.73 2,421
2022-12-22 $25.29 $25.29 $24.95 $25.20 $25.20 9,600
2022-12-21 $25.01 $25.24 $25.01 $25.24 $25.24 1,029
2022-12-20 $25.08 $25.08 $24.81 $24.95 $24.95 2,631
2022-12-19 $25.09 $25.09 $24.75 $24.83 $24.83 7,829
2022-12-16 $24.62 $24.73 $24.43 $24.64 $24.64 21,848
2022-12-15 $25.74 $25.74 $25.22 $25.22 $24.53 4,373
2022-12-14 $25.86 $25.86 $25.69 $25.74 $25.03 1,355
2022-12-13 $26.61 $26.61 $26.02 $26.03 $25.32 453
2022-12-12 $25.66 $25.95 $25.65 $25.94 $25.23 4,957
2022-12-09 $25.86 $25.86 $25.75 $25.75 $25.04 503
2022-12-08 $26.10 $26.27 $26.10 $26.27 $25.55 1,378
2022-12-07 $26.08 $26.35 $26.04 $26.04 $25.33 560
2022-12-06 $25.96 $26.16 $25.91 $26.03 $25.32 1,980
2022-12-05 $26.00 $26.00 $25.80 $25.84 $25.13 3,275
2022-12-02 $26.70 $26.70 $26.59 $26.59 $26.59 1,381
2022-12-01 $26.83 $27.10 $26.83 $27.01 $27.01 710
2022-11-30 $26.34 $26.92 $26.31 $26.92 $26.92 2,104
2022-11-29 $26.90 $26.90 $26.34 $26.34 $26.34 15,130
2022-11-28 $26.93 $26.93 $26.64 $26.64 $26.64 2,805
2022-11-25 $26.87 $26.93 $26.85 $26.89 $26.89 6,355
2022-11-23 $27.03 $27.06 $27.02 $27.04 $27.04 1,482
2022-11-22 $26.93 $26.97 $26.68 $26.75 $26.75 823
2022-11-21 $26.51 $26.55 $26.38 $26.50 $26.50 19,481
2022-11-18 $26.81 $26.81 $26.67 $26.67 $26.67 11,754
2022-11-17 $26.59 $26.61 $26.42 $26.61 $26.61 839
2022-11-16 $26.77 $26.77 $26.75 $26.75 $26.75 6,010
2022-11-15 $27.12 $27.12 $26.68 $26.76 $26.76 31,195
2022-11-14 $26.70 $26.95 $26.70 $26.80 $26.80 796
2022-11-11 $26.60 $26.73 $26.60 $26.66 $26.66 7,808
2022-11-10 $26.47 $26.60 $26.41 $26.41 $26.41 8,277
2022-11-09 $26.10 $26.10 $25.84 $25.84 $25.84 127
2022-11-08 $26.26 $26.26 $26.07 $26.07 $26.07 948
2022-11-07 $26.48 $26.48 $26.12 $26.12 $26.12 1,642
2022-11-04 $26.12 $26.30 $26.12 $26.30 $26.30 3,003
2022-11-03 $25.27 $25.64 $25.27 $25.53 $25.53 2,514
2022-11-02 $25.76 $25.97 $25.33 $25.33 $25.33 5,016
2022-11-01 $25.51 $25.73 $25.47 $25.73 $25.73 2,786
2022-10-31 $24.75 $25.15 $24.75 $25.15 $25.15 2,507
2022-10-28 $24.67 $24.79 $24.67 $24.79 $24.79 2,348
2022-10-27 $24.78 $24.78 $24.58 $24.59 $24.59 1,578
2022-10-26 $24.64 $24.67 $24.50 $24.67 $24.67 2,029
2022-10-25 $24.21 $24.41 $24.21 $24.41 $24.41 5,448
2022-10-24 $23.80 $23.91 $23.63 $23.91 $23.91 1,821
2022-10-21 $23.50 $23.64 $23.50 $23.64 $23.64 2,346
2022-10-20 $23.09 $23.09 $23.09 $23.09 $23.09 133
2022-10-19 $22.97 $22.99 $22.97 $22.99 $22.99 574
2022-10-18 $23.09 $23.09 $23.09 $23.09 $23.09 87
2022-10-17 $23.01 $23.22 $22.99 $23.08 $23.08 2,140
2022-10-14 $22.58 $22.58 $22.58 $22.58 $22.58 146
2022-10-13 $22.95 $22.97 $22.87 $22.87 $22.87 704
2022-10-12 $22.80 $22.80 $22.80 $22.80 $22.80 433
2022-10-11 $22.70 $22.90 $22.70 $22.76 $22.76 433
2022-10-10 $22.68 $23.03 $22.68 $22.73 $22.73 14,823
2022-10-07 $22.75 $22.75 $22.75 $22.75 $22.75 83
2022-10-06 $22.95 $22.95 $22.95 $22.95 $22.95 88
2022-10-05 $22.70 $22.73 $22.68 $22.73 $22.73 911
2022-10-04 $22.85 $23.04 $22.85 $23.04 $23.04 269
2022-10-03 $22.34 $22.61 $22.34 $22.61 $22.61 573
2022-09-30 $22.12 $22.12 $22.12 $22.12 $22.12 21
2022-09-29 $22.46 $22.46 $22.38 $22.38 $22.38 674
2022-09-28 $22.61 $22.61 $22.61 $22.61 $22.61 112
2022-09-27 $22.08 $22.24 $22.03 $22.09 $22.09 5,220
2022-09-26 $22.00 $22.00 $21.94 $21.94 $21.94 1,294
2022-09-23 $22.50 $22.51 $22.50 $22.51 $22.51 322
2022-09-22 $23.24 $23.24 $23.18 $23.21 $23.21 527
2022-09-21 $23.41 $23.68 $23.41 $23.45 $23.45 650
2022-09-20 $23.44 $23.49 $23.44 $23.49 $23.49 465
2022-09-19 $22.97 $23.38 $22.91 $23.38 $23.38 3,407
2022-09-16 $23.04 $23.04 $23.04 $23.04 $23.04 88
2022-09-15 $23.15 $23.22 $23.15 $23.22 $23.22 476
2022-09-14 $23.38 $23.50 $23.28 $23.28 $23.28 1,178
2022-09-13 $23.59 $23.59 $23.28 $23.28 $23.28 210
2022-09-12 $23.76 $24.00 $23.76 $23.96 $23.96 2,259
2022-09-09 $23.20 $23.49 $23.20 $23.49 $23.49 306
2022-09-08 $22.99 $23.09 $22.99 $23.06 $23.06 782
2022-09-07 $22.71 $22.88 $22.71 $22.88 $22.88 450
2022-09-06 $22.99 $22.99 $22.58 $22.65 $22.65 1,700
2022-09-02 $23.01 $23.01 $22.88 $22.88 $22.88 1,045
2022-09-01 $22.00 $22.42 $21.97 $22.42 $22.42 25,720
2022-08-31 $22.60 $22.60 $22.21 $22.21 $22.21 405
2022-08-30 $22.72 $22.72 $22.65 $22.69 $22.69 950
2022-08-29 $23.14 $23.14 $23.00 $23.00 $23.00 711
2022-08-26 $23.46 $23.46 $23.44 $23.44 $23.44 184
2022-08-25 $23.77 $23.87 $23.77 $23.87 $23.87 237
2022-08-24 $23.67 $23.72 $23.63 $23.63 $23.63 256
2022-08-23 $23.70 $23.81 $23.58 $23.81 $23.81 938
2022-08-22 $23.75 $23.78 $23.53 $23.64 $23.64 4,077
2022-08-19 $23.80 $23.84 $23.80 $23.84 $23.84 4,966
2022-08-18 $24.49 $24.49 $23.88 $24.00 $24.00 1,501
2022-08-17 $24.00 $24.17 $24.00 $24.17 $24.17 1,128
2022-08-16 $24.51 $24.51 $24.20 $24.30 $24.30 2,812
2022-08-15 $24.00 $24.42 $24.00 $24.32 $24.32 5,359
2022-08-12 $24.20 $24.43 $24.20 $24.41 $24.41 5,903
2022-08-11 $23.82 $24.05 $23.82 $24.05 $24.05 224
2022-08-10 $23.79 $24.07 $23.70 $23.72 $23.72 3,286
2022-08-09 $23.17 $23.19 $23.17 $23.19 $23.19 2,102
2022-08-08 $23.10 $23.24 $23.10 $23.24 $23.24 2,053
2022-08-05 $22.86 $22.86 $22.66 $22.73 $22.73 546
2022-08-04 $23.21 $23.21 $22.86 $22.91 $22.91 750
2022-08-03 $22.60 $22.80 $22.45 $22.80 $22.80 2,230
2022-08-02 $22.99 $22.99 $22.38 $22.38 $22.38 3,628
2022-08-01 $23.40 $23.40 $23.03 $23.03 $23.03 1,800
2022-07-29 $23.57 $23.57 $23.39 $23.39 $23.39 189
2022-07-28 $23.46 $23.46 $23.46 $23.46 $23.46 7
2022-07-27 $22.74 $22.85 $22.39 $22.85 $22.85 1,101
2022-07-26 $22.89 $22.89 $22.62 $22.62 $22.62 3,318
2022-07-25 $22.84 $22.90 $22.82 $22.87 $22.87 5,451
2022-07-22 $22.72 $22.72 $22.72 $22.72 $22.72 16
2022-07-21 $22.37 $22.69 $22.37 $22.68 $22.68 1,749
2022-07-20 $22.78 $22.82 $22.68 $22.68 $22.68 3,210
2022-07-19 $22.87 $22.87 $22.79 $22.79 $22.79 115
2022-07-18 $22.98 $23.06 $22.68 $22.68 $22.68 2,558
2022-07-15 $22.60 $22.68 $22.60 $22.68 $22.68 1,736
2022-07-14 $22.08 $22.18 $21.98 $22.18 $22.18 1,469
2022-07-13 $22.66 $22.66 $22.56 $22.56 $22.56 129
2022-07-12 $22.72 $22.75 $22.53 $22.53 $22.53 1,552
2022-07-11 $22.60 $22.60 $22.60 $22.60 $22.60 165
2022-07-08 $22.81 $22.99 $22.81 $22.99 $22.99 2,108
2022-07-07 $23.00 $23.00 $22.83 $22.83 $22.83 251
2022-07-06 $22.74 $22.85 $22.74 $22.82 $22.82 746
2022-07-05 $22.84 $22.84 $22.84 $22.84 $22.84 256
2022-07-01 $23.07 $23.20 $23.00 $23.20 $23.20 878
2022-06-30 $23.26 $23.26 $23.26 $23.26 $23.26 359
2022-06-29 $23.48 $23.48 $23.42 $23.42 $23.42 282
2022-06-28 $23.61 $23.61 $23.61 $23.61 $23.61 351
2022-06-27 $23.54 $23.84 $23.54 $23.80 $23.80 704
2022-06-24 $23.31 $23.65 $23.31 $23.65 $23.65 156
2022-06-23 $23.05 $23.05 $22.91 $22.91 $22.91 5,806
2022-06-22 $23.19 $23.19 $23.09 $23.09 $23.09 1,919
2022-06-21 $23.10 $23.32 $23.07 $23.32 $23.32 3,562
2022-06-17 $22.56 $23.08 $22.56 $23.07 $23.07 3,938
2022-06-16 $22.97 $23.20 $22.82 $23.10 $22.76 2,499
2022-06-15 $23.24 $23.64 $23.13 $23.60 $23.26 3,051
2022-06-14 $23.39 $23.40 $23.17 $23.17 $22.83 1,830
2022-06-13 $23.01 $23.47 $23.01 $23.45 $23.11 3,343
2022-06-10 $24.41 $24.41 $24.07 $24.07 $23.72 6,200
2022-06-09 $25.10 $25.10 $24.85 $24.85 $24.49 704
2022-06-08 $25.26 $25.28 $25.18 $25.18 $24.81 2,073
2022-06-07 $25.22 $25.38 $25.10 $25.38 $25.01 2,975
2022-06-06 $25.49 $25.49 $25.30 $25.32 $24.95 1,805
2022-06-03 $25.68 $25.68 $25.65 $25.65 $25.28 802
2022-06-02 $25.91 $25.91 $25.72 $25.82 $25.45 2,599
2022-06-01 $26.03 $26.03 $25.73 $25.92 $25.54 4,709
2022-05-31 $26.63 $26.63 $25.99 $25.99 $25.61 1,081
2022-05-27 $26.25 $26.55 $26.25 $26.49 $26.11 5,543
2022-05-26 $25.96 $25.96 $25.92 $25.92 $25.55 211
2022-05-25 $25.69 $25.69 $25.69 $25.69 $25.32 51
2022-05-24 $25.16 $25.46 $25.16 $25.46 $25.09 16,298
2022-05-23 $25.77 $25.77 $25.37 $25.37 $25.01 4,936
2022-05-20 $25.40 $25.48 $25.40 $25.48 $25.11 159
2022-05-19 $24.97 $25.24 $24.97 $25.24 $24.87 199
2022-05-18 $25.17 $25.20 $24.63 $24.63 $24.28 1,204
2022-05-17 $25.21 $25.25 $25.21 $25.25 $24.88 356
2022-05-16 $24.13 $24.70 $24.13 $24.70 $24.34 380
2022-05-13 $24.29 $24.29 $24.29 $24.29 $23.94 140
2022-05-12 $23.60 $24.00 $23.55 $23.94 $23.59 4,949
2022-05-11 $24.02 $24.02 $23.85 $23.85 $23.50 352
2022-05-10 $23.82 $23.89 $23.74 $23.74 $23.40 841
2022-05-09 $24.02 $24.02 $23.63 $23.75 $23.40 20,827
2022-05-06 $24.53 $24.61 $24.24 $24.24 $23.89 2,743
2022-05-05 $24.95 $24.95 $24.43 $24.51 $24.15 3,016
2022-05-04 $24.61 $25.21 $24.53 $25.21 $24.84 2,168
2022-05-03 $24.90 $24.90 $24.71 $24.71 $24.35 722
2022-05-02 $24.71 $24.83 $24.71 $24.83 $24.47 924
2022-04-29 $24.84 $24.84 $24.65 $24.65 $24.29 404
2022-04-28 $25.22 $25.22 $25.22 $25.22 $24.86 282
2022-04-27 $25.09 $25.14 $25.00 $25.10 $24.73 5,047
2022-04-26 $25.33 $25.33 $25.19 $25.19 $24.82 1,303
2022-04-25 $25.69 $25.69 $25.36 $25.57 $25.20 3,244
2022-04-22 $25.67 $25.79 $25.67 $25.71 $25.34 4,905
2022-04-21 $26.28 $26.31 $25.82 $25.82 $25.44 4,431
2022-04-20 $26.42 $26.44 $26.31 $26.32 $25.93 10,320
2022-04-19 $26.67 $26.67 $26.55 $26.65 $26.26 803
2022-04-18 $26.26 $26.72 $26.26 $26.70 $26.32 2,158
2022-04-14 $26.69 $26.71 $26.33 $26.33 $25.95 2,460
2022-04-13 $26.78 $26.78 $26.70 $26.74 $26.35 1,694
2022-04-12 $26.84 $26.84 $26.54 $26.54 $26.16 2,194
2022-04-11 $26.50 $26.76 $26.50 $26.66 $26.28 3,655
2022-04-08 $26.62 $26.65 $26.54 $26.59 $26.21 5,051
2022-04-07 $26.62 $26.91 $26.62 $26.70 $26.31 13,355
2022-04-06 $27.05 $27.14 $26.76 $26.76 $26.37 3,503
2022-04-05 $27.64 $27.64 $27.07 $27.07 $26.67 15,712
2022-04-04 $27.84 $27.91 $27.63 $27.63 $27.23 2,324
2022-04-01 $27.79 $27.90 $27.71 $27.71 $27.31 1,741
2022-03-31 $27.16 $27.54 $27.16 $27.54 $27.14 3,701
2022-03-30 $27.28 $27.29 $27.21 $27.29 $26.89 2,287
2022-03-29 $27.20 $27.31 $27.08 $27.31 $26.92 4,684
2022-03-28 $26.90 $26.93 $26.81 $26.93 $26.54 3,123
2022-03-25 $26.99 $26.99 $26.79 $26.89 $26.50 29,810
2022-03-24 $26.56 $26.94 $26.56 $26.94 $26.55 2,956
2022-03-23 $26.60 $26.72 $26.39 $26.41 $26.03 9,043
2022-03-22 $26.47 $26.67 $26.47 $26.67 $26.28 3,774
2022-03-21 $26.29 $26.40 $26.17 $26.30 $25.92 6,171
2022-03-18 $25.54 $26.39 $25.49 $26.39 $26.01 2,516
2022-03-17 $25.16 $25.67 $25.14 $25.67 $25.30 2,175
2022-03-16 $25.10 $25.22 $24.97 $25.11 $24.74 4,716
2022-03-15 $24.44 $24.63 $24.39 $24.63 $24.27 1,449
2022-03-14 $24.79 $24.79 $24.34 $24.39 $24.03 19,383
2022-03-11 $24.91 $24.91 $24.52 $24.63 $24.27 1,624
2022-03-10 $24.78 $24.84 $24.72 $24.72 $24.36 3,074
2022-03-09 $24.59 $24.96 $24.59 $24.96 $24.60 3,288
2022-03-08 $23.65 $24.08 $23.52 $24.08 $23.73 2,214
2022-03-07 $24.64 $24.64 $23.70 $23.70 $23.36 895
2022-03-04 $24.56 $24.67 $24.54 $24.67 $24.31 2,472
2022-03-03 $25.08 $25.08 $25.08 $25.08 $24.72 7
2022-03-02 $25.00 $25.09 $24.91 $25.04 $24.67 9,148
2022-03-01 $25.03 $25.30 $24.93 $24.93 $24.57 1,712
2022-02-28 $24.74 $25.21 $24.74 $25.21 $24.84 2,561
2022-02-25 $24.51 $24.96 $24.49 $24.96 $24.59 8,996
2022-02-24 $23.69 $24.21 $23.55 $24.21 $23.86 4,185
2022-02-23 $24.79 $24.79 $24.49 $24.49 $24.14 548
2022-02-22 $24.66 $25.06 $24.66 $25.01 $24.65 12,022
2022-02-18 $25.05 $25.05 $24.88 $24.88 $24.52 14,329
2022-02-17 $25.33 $25.33 $25.04 $25.04 $24.68 1,459
2022-02-16 $25.18 $25.51 $25.18 $25.51 $25.14 258
2022-02-15 $24.87 $25.29 $24.87 $25.18 $24.81 2,015
2022-02-14 $25.01 $25.01 $24.73 $24.73 $24.37 3,015
2022-02-11 $25.00 $25.11 $25.00 $25.02 $24.66 1,333
2022-02-10 $24.83 $24.91 $24.68 $24.68 $24.32 17,454
2022-02-09 $24.65 $24.81 $24.64 $24.81 $24.45 1,838
2022-02-08 $23.79 $24.41 $23.79 $24.41 $24.05 1,137
2022-02-07 $23.84 $23.85 $23.80 $23.81 $23.46 8,028
2022-02-04 $23.73 $23.85 $23.73 $23.85 $23.50 115
2022-02-03 $24.18 $24.18 $23.92 $23.92 $23.57 3,216
2022-02-02 $24.22 $24.36 $24.20 $24.36 $24.01 2,101
2022-02-01 $24.21 $24.32 $24.03 $24.32 $23.97 85,914
2022-01-31 $23.61 $24.07 $23.61 $24.00 $23.65 3,453
2022-01-28 $23.38 $23.45 $23.38 $23.45 $23.11 326
2022-01-27 $23.73 $23.73 $23.36 $23.36 $23.02 1,772
2022-01-26 $23.97 $23.97 $23.65 $23.65 $23.30 2,552
2022-01-25 $23.50 $23.82 $23.40 $23.81 $23.46 3,847
2022-01-24 $23.95 $23.98 $23.38 $23.85 $23.51 3,424
2022-01-21 $24.56 $24.56 $24.30 $24.30 $23.95 509
2022-01-20 $24.65 $24.65 $24.58 $24.58 $24.22 746
2022-01-19 $24.76 $24.76 $24.75 $24.76 $24.40 2,749
2022-01-18 $25.13 $25.26 $25.01 $25.01 $24.65 722
2022-01-14 $25.42 $25.43 $25.34 $25.39 $25.02 2,516
2022-01-13 $25.57 $25.57 $25.42 $25.42 $25.05 2,838
2022-01-12 $25.24 $25.47 $25.24 $25.45 $25.08 55,836
2022-01-11 $24.82 $24.96 $24.82 $24.96 $24.59 693
2022-01-10 $24.85 $24.87 $24.84 $24.87 $24.51 2,974
2022-01-07 $25.04 $25.04 $25.04 $25.04 $24.67 27
2022-01-06 $24.81 $24.86 $24.80 $24.86 $24.50 663
2022-01-05 $24.76 $24.76 $24.72 $24.72 $24.36 217
2022-01-04 $24.89 $24.89 $24.80 $24.84 $24.48 1,777
2022-01-03 $25.02 $25.02 $24.85 $24.85 $24.48 472
2021-12-31 $24.97 $24.97 $24.97 $24.97 $24.61 947
2021-12-30 $24.97 $24.97 $24.97 $24.97 $24.61 165
2021-12-29 $24.69 $24.71 $24.69 $24.71 $24.35 204
2021-12-28 $24.73 $25.01 $24.73 $24.77 $24.41 1,127
2021-12-27 $24.51 $24.72 $24.51 $24.72 $24.36 1,761
2021-12-23 $24.40 $24.49 $24.38 $24.49 $24.14 3,604
2021-12-22 $24.02 $24.31 $24.02 $24.31 $23.96 971
2021-12-21 $24.21 $24.21 $23.94 $24.01 $23.66 3,700
2021-12-20 $23.95 $23.95 $23.79 $23.89 $23.54 1,988
2021-12-17 $23.73 $24.10 $23.73 $24.07 $23.72 10,238
2021-12-16 $23.56 $23.70 $23.56 $23.70 $23.35 9,755
2021-12-15 $22.99 $23.39 $22.99 $23.39 $23.05 3,166
2021-12-14 $22.99 $23.17 $22.97 $23.17 $22.83 1,820
2021-12-13 $23.06 $23.06 $23.06 $23.06 $22.73 91
2021-12-10 $24.02 $24.09 $24.00 $24.09 $23.20 2,994
2021-12-09 $23.83 $24.00 $23.80 $24.00 $23.12 3,053
2021-12-08 $23.87 $23.93 $23.83 $23.91 $23.04 2,665
2021-12-07 $23.58 $23.78 $23.58 $23.78 $22.91 1,136
2021-12-06 $23.41 $23.41 $23.33 $23.35 $22.49 1,457
2021-12-03 $23.53 $23.57 $23.33 $23.37 $22.51 3,343
2021-12-02 $23.36 $23.45 $23.36 $23.45 $22.59 3,107
2021-12-01 $23.31 $23.31 $22.88 $22.88 $22.04 1,180
2021-11-30 $22.51 $22.68 $22.51 $22.68 $21.84 2,179
2021-11-29 $22.35 $22.45 $22.31 $22.45 $21.62 2,800
2021-11-26 $22.33 $22.33 $21.95 $22.23 $21.42 3,785
2021-11-24 $22.93 $23.19 $22.90 $23.17 $22.32 4,199
2021-11-23 $23.38 $23.53 $23.38 $23.53 $22.66 683
2021-11-22 $23.75 $23.75 $23.47 $23.47 $22.61 5,625
2021-11-19 $23.95 $23.95 $23.84 $23.84 $22.96 1,076
2021-11-18 $23.96 $23.96 $23.96 $23.96 $23.08 169
2021-11-17 $24.07 $24.16 $24.04 $24.16 $23.27 981
2021-11-16 $24.40 $24.40 $24.04 $24.08 $23.20 5,347
2021-11-15 $24.39 $24.39 $24.29 $24.35 $23.46 1,479
2021-11-12 $24.46 $24.55 $24.46 $24.50 $23.60 551
2021-11-11 $24.63 $24.65 $24.44 $24.44 $23.54 1,917
2021-11-10 $24.84 $25.08 $24.55 $24.55 $23.65 4,138
2021-11-09 $25.05 $25.09 $25.02 $25.09 $24.17 576
2021-11-08 $25.26 $25.26 $25.05 $25.08 $24.16 13,271
2021-11-05 $24.97 $24.98 $24.97 $24.98 $24.06 1,101
2021-11-04 $24.66 $24.66 $24.66 $24.66 $23.76 441
2021-11-03 $24.32 $24.58 $24.31 $24.58 $23.68 441
2021-11-02 $24.20 $24.35 $24.12 $24.15 $23.26 3,166
2021-11-01 $24.21 $24.22 $24.21 $24.22 $23.33 771
2021-10-29 $24.30 $24.30 $24.30 $24.30 $23.41 229
2021-10-28 $24.56 $24.56 $24.45 $24.45 $23.55 338
2021-10-27 $24.66 $24.66 $24.66 $24.66 $23.75 172
2021-10-26 $24.81 $25.00 $24.81 $24.99 $24.08 932
2021-10-25 $24.88 $24.88 $24.88 $24.88 $23.97 154
2021-10-22 $24.95 $25.14 $24.91 $24.91 $24.00 2,967
2021-10-21 $24.89 $24.93 $24.72 $24.86 $23.94 3,711
2021-10-20 $25.09 $25.31 $25.09 $25.18 $24.26 11,501
2021-10-19 $25.05 $25.05 $25.05 $25.05 $24.13 41
2021-10-18 $25.20 $25.20 $25.04 $25.04 $24.12 770
2021-10-15 $24.85 $25.17 $24.85 $25.17 $24.24 2,034
2021-10-14 $24.44 $24.59 $24.44 $24.56 $23.65 1,593
2021-10-13 $24.28 $24.43 $24.26 $24.43 $23.53 1,146
2021-10-12 $24.30 $24.30 $24.21 $24.21 $23.33 2,649
2021-10-11 $24.02 $24.02 $24.02 $24.02 $23.14 42
2021-10-08 $24.00 $24.05 $24.00 $24.05 $23.17 838
2021-10-07 $24.11 $24.11 $23.99 $23.99 $23.11 1,216
2021-10-06 $23.99 $24.11 $23.99 $24.10 $23.21 830
2021-10-05 $24.15 $24.15 $24.13 $24.14 $23.25 1,905
2021-10-04 $24.24 $24.24 $24.11 $24.13 $23.24 834
2021-10-01 $24.28 $24.28 $24.28 $24.28 $23.39 22
2021-09-30 $24.18 $24.18 $24.18 $24.18 $23.30 115
2021-09-29 $24.15 $24.15 $24.15 $24.15 $23.26 35
2021-09-28 $24.34 $24.34 $24.22 $24.22 $23.33 4,570
2021-09-27 $24.85 $24.85 $24.85 $24.85 $23.94 167
2021-09-24 $24.78 $24.78 $24.67 $24.67 $23.76 479
2021-09-23 $24.92 $24.92 $24.89 $24.89 $23.98 560
2021-09-22 $24.86 $24.86 $24.78 $24.78 $23.88 375
2021-09-21 $24.48 $24.48 $24.48 $24.48 $23.58 106
2021-09-20 $24.29 $24.41 $24.25 $24.34 $23.45 10,758
2021-09-17 $25.11 $25.11 $24.84 $24.87 $23.96 3,885
2021-09-16 $25.18 $25.31 $25.11 $25.31 $24.38 901
2021-09-15 $25.39 $25.39 $25.39 $25.39 $24.46 142
2021-09-14 $24.86 $25.10 $24.86 $25.10 $24.18 4,641
2021-09-13 $25.00 $25.00 $24.98 $24.98 $24.07 1,030
2021-09-10 $25.03 $25.03 $24.94 $24.94 $24.02 264
2021-09-09 $24.84 $24.85 $24.79 $24.83 $23.92 1,335
2021-09-08 $24.96 $24.98 $24.81 $24.81 $23.90 6,196
2021-09-07 $25.07 $25.07 $25.07 $25.07 $24.15 271
2021-09-03 $25.14 $25.15 $25.05 $25.05 $24.14 360
2021-09-02 $25.08 $25.09 $25.08 $25.08 $24.16 571
2021-09-01 $25.99 $25.99 $25.08 $25.08 $24.16 729
2021-08-31 $25.31 $25.45 $25.27 $25.45 $24.51 4,731
2021-08-30 $25.13 $25.13 $25.10 $25.13 $24.21 943
2021-08-27 $24.75 $24.91 $24.74 $24.89 $23.98 2,973
2021-08-26 $24.68 $24.68 $24.58 $24.65 $23.74 2,380
2021-08-25 $24.76 $24.76 $24.76 $24.76 $23.85 105
2021-08-24 $24.64 $24.64 $24.64 $24.64 $23.73 69
2021-08-23 $24.55 $24.55 $24.55 $24.55 $23.65 25
2021-08-20 $24.25 $24.25 $24.25 $24.25 $23.36 124
2021-08-19 $24.32 $24.32 $24.32 $24.32 $23.42 245
2021-08-18 $24.90 $24.90 $24.82 $24.87 $23.96 1,449
2021-08-17 $24.65 $24.75 $24.65 $24.75 $23.84 2,136
2021-08-16 $24.87 $24.90 $24.75 $24.79 $23.88 5,906
2021-08-13 $24.83 $24.83 $24.83 $24.83 $23.92 60
2021-08-12 $24.59 $24.59 $24.54 $24.55 $23.65 3,399
2021-08-11 $24.62 $24.68 $24.62 $24.68 $23.77 250
2021-08-10 $24.42 $24.44 $24.41 $24.41 $23.51 25,228
2021-08-09 $24.43 $24.43 $24.30 $24.30 $23.41 1,691
2021-08-06 $24.72 $24.75 $24.46 $24.46 $23.56 1,719
2021-08-05 $24.68 $24.69 $24.61 $24.61 $23.71 371
2021-08-04 $24.82 $24.82 $24.54 $24.60 $23.69 7,094
2021-08-03 $24.71 $24.87 $24.71 $24.87 $23.96 1,055
2021-08-02 $24.70 $24.70 $24.47 $24.47 $23.57 1,305
2021-07-30 $24.59 $24.59 $24.52 $24.55 $23.65 2,362
2021-07-29 $24.60 $24.89 $24.60 $24.88 $23.96 844
2021-07-28 $24.48 $24.65 $24.45 $24.65 $23.74 2,227
2021-07-27 $24.40 $24.43 $24.38 $24.43 $23.54 2,170
2021-07-26 $23.37 $24.40 $23.37 $24.32 $23.43 2,620
2021-07-23 $23.93 $24.06 $23.92 $23.99 $23.11 83,822
2021-07-22 $23.89 $23.95 $23.89 $23.95 $23.07 174
2021-07-21 $23.76 $23.76 $23.76 $23.76 $22.88 322
2021-07-20 $23.46 $23.46 $23.46 $23.46 $22.60 70
2021-07-19 $23.84 $23.84 $23.41 $23.58 $22.71 1,966
2021-07-16 $24.18 $24.24 $24.18 $24.24 $23.35 150
2021-07-15 $24.22 $24.22 $24.22 $24.22 $23.33 2,636
2021-07-14 $23.89 $23.89 $23.89 $23.89 $23.01 83
2021-07-13 $23.59 $23.59 $23.53 $23.53 $22.67 306
2021-07-12 $23.80 $24.01 $23.80 $23.97 $23.09 2,004
2021-07-09 $23.99 $23.99 $23.99 $23.99 $23.11 28
2021-07-08 $23.71 $23.71 $23.71 $23.71 $22.84 226
2021-07-07 $23.85 $24.01 $23.85 $24.01 $23.12 344
2021-07-06 $23.82 $23.94 $23.82 $23.88 $23.01 1,372
2021-07-02 $24.20 $24.25 $24.12 $24.25 $23.36 611
2021-07-01 $24.05 $24.05 $24.05 $24.05 $23.17 92
2021-06-30 $24.09 $24.12 $24.09 $24.11 $23.23 871
2021-06-29 $24.25 $24.25 $24.25 $24.25 $23.36 38
2021-06-28 $24.15 $24.22 $24.15 $24.22 $23.33 100
2021-06-25 $24.37 $24.37 $24.24 $24.32 $23.43 457
2021-06-24 $24.17 $24.31 $24.17 $24.24 $23.35 1,484
2021-06-23 $23.79 $23.79 $23.74 $23.74 $22.87 247
2021-06-22 $23.48 $23.60 $23.48 $23.60 $22.74 25,262
2021-06-21 $23.46 $23.56 $23.37 $23.56 $22.70 747
2021-06-18 $23.36 $23.44 $23.23 $23.44 $22.58 3,125
2021-06-17 $23.71 $23.71 $23.58 $23.58 $22.72 680
2021-06-16 $24.21 $24.30 $23.88 $23.88 $23.01 1,540
2021-06-15 $24.18 $24.37 $24.18 $24.37 $23.48 778
2021-06-14 $24.62 $24.64 $24.54 $24.54 $23.64 919
2021-06-11 $24.74 $24.74 $24.74 $24.74 $23.84 1,480
2021-06-10 $24.76 $24.89 $24.76 $24.77 $23.86 890
2021-06-09 $25.02 $25.02 $24.91 $24.91 $23.75 2,076
2021-06-08 $24.97 $24.97 $24.97 $24.97 $23.81 124
2021-06-07 $25.22 $25.22 $25.07 $25.07 $23.91 661
2021-06-04 $24.56 $24.56 $24.48 $24.52 $23.38 577
2021-06-03 $24.20 $24.31 $24.20 $24.31 $23.18 1,241
2021-06-02 $24.69 $24.71 $24.64 $24.64 $23.49 1,286
2021-06-01 $24.62 $24.72 $24.52 $24.52 $23.38 1,044
2021-05-28 $24.22 $24.33 $24.22 $24.30 $23.17 1,019
2021-05-27 $23.93 $24.03 $23.93 $24.03 $22.91 804
2021-05-26 $24.52 $24.52 $23.85 $23.89 $22.78 14,442
2021-05-25 $24.28 $24.28 $23.76 $23.76 $22.65 3,097
2021-05-24 $24.16 $24.16 $23.95 $23.99 $22.87 4,636
2021-05-21 $24.14 $24.17 $23.91 $24.08 $22.96 2,947
2021-05-20 $23.96 $24.23 $23.96 $24.21 $23.08 1,552
2021-05-19 $23.93 $24.10 $23.76 $23.92 $22.81 1,660
2021-05-18 $24.23 $24.24 $24.19 $24.19 $23.07 265
2021-05-17 $24.07 $24.07 $24.05 $24.05 $22.93 267
2021-05-14 $23.89 $23.95 $23.87 $23.88 $22.77 1,105
2021-05-13 $23.59 $23.61 $23.50 $23.61 $22.51 1,964
2021-05-12 $23.80 $23.80 $23.33 $23.33 $22.24 853
2021-05-11 $24.02 $24.02 $23.88 $23.93 $22.82 513
2021-05-10 $24.00 $24.15 $24.00 $24.12 $22.99 1,322
2021-05-07 $23.90 $23.90 $23.84 $23.84 $22.73 810
2021-05-06 $23.43 $23.49 $23.43 $23.49 $22.40 339
2021-05-05 $23.11 $23.11 $23.05 $23.05 $21.98 265
2021-05-04 $23.08 $23.10 $23.08 $23.09 $22.01 550
2021-05-03 $23.18 $23.23 $23.14 $23.23 $22.15 1,345
2021-04-30 $23.36 $23.36 $22.94 $22.94 $21.87 4,564
2021-04-29 $23.44 $23.51 $23.40 $23.51 $22.42 431
2021-04-28 $23.44 $23.44 $23.42 $23.43 $22.34 2,100
2021-04-27 $23.70 $23.70 $23.44 $23.44 $22.35 3,495
2021-04-26 $23.90 $23.90 $23.73 $23.73 $22.63 4,636
2021-04-23 $23.85 $23.86 $23.85 $23.86 $22.75 291
2021-04-22 $23.74 $23.74 $23.72 $23.72 $22.62 893
2021-04-21 $23.55 $23.72 $23.55 $23.67 $22.57 2,535
2021-04-20 $23.36 $23.38 $23.35 $23.38 $22.29 15,124
2021-04-19 $23.62 $23.62 $23.37 $23.37 $22.28 1,321
2021-04-16 $23.62 $23.62 $23.54 $23.54 $22.44 269
2021-04-15 $23.65 $23.65 $23.38 $23.41 $22.32 1,695
2021-04-14 $23.18 $23.18 $23.18 $23.18 $22.11 187
2021-04-13 $22.68 $22.82 $22.68 $22.82 $21.76 1,661
2021-04-12 $22.75 $22.75 $22.63 $22.68 $21.62 2,844
2021-04-09 $23.01 $23.01 $22.74 $22.74 $21.69 555
2021-04-08 $23.08 $23.16 $23.08 $23.09 $22.02 895
2021-04-07 $22.78 $22.85 $22.78 $22.84 $21.78 1,329
2021-04-06 $22.94 $22.94 $22.91 $22.91 $21.85 619
2021-04-05 $22.82 $22.83 $22.78 $22.83 $21.77 2,288
2021-04-01 $22.55 $22.55 $22.55 $22.55 $21.50 31
2021-03-31 $22.20 $22.22 $22.17 $22.22 $21.19 403
2021-03-30 $22.25 $22.36 $22.17 $22.36 $21.32 955
2021-03-29 $22.15 $22.32 $22.15 $22.32 $21.28 337
2021-03-26 $21.88 $22.20 $21.88 $22.20 $21.17 1,020
2021-03-25 $21.57 $21.88 $21.57 $21.88 $20.86 1,056
2021-03-24 $21.58 $21.58 $21.49 $21.49 $20.49 5,113
2021-03-23 $21.93 $21.93 $21.66 $21.66 $20.65 514
2021-03-22 $22.11 $22.11 $22.11 $22.11 $21.08 31
2021-03-19 $22.33 $22.36 $22.10 $22.10 $21.07 1,395
2021-03-18 $22.35 $22.35 $22.35 $22.35 $21.31 3
2021-03-17 $22.58 $22.62 $22.51 $22.51 $21.47 1,957
2021-03-16 $22.49 $22.50 $22.30 $22.50 $21.45 654
2021-03-15 $22.42 $22.42 $22.41 $22.41 $21.37 300
2021-03-12 $21.68 $22.16 $21.68 $22.16 $21.13 185
2021-03-11 $22.15 $22.21 $22.15 $22.21 $21.18 485
2021-03-10 $21.61 $21.90 $21.61 $21.90 $20.88 2,506
2021-03-09 $21.24 $21.43 $21.24 $21.36 $20.37 329
2021-03-08 $21.06 $21.06 $21.06 $21.06 $20.08 88
2021-03-05 $20.95 $20.95 $20.95 $20.95 $19.98 184
2021-03-04 $20.96 $20.96 $20.96 $20.96 $19.98 102
2021-03-03 $21.22 $21.29 $21.22 $21.29 $20.30 224
2021-03-02 $21.38 $21.42 $21.33 $21.33 $20.34 1,293
2021-03-01 $21.01 $21.01 $20.89 $20.89 $19.91 303
2021-02-26 $20.34 $20.56 $20.34 $20.55 $19.59 666
2021-02-25 $20.77 $20.77 $20.38 $20.39 $19.45 928
2021-02-24 $21.35 $21.35 $21.35 $21.35 $20.36 2
2021-02-23 $21.27 $21.27 $21.15 $21.21 $20.23 506
2021-02-22 $20.90 $20.99 $20.80 $20.80 $19.84 3,240
2021-02-19 $21.22 $21.22 $21.16 $21.16 $20.17 836
2021-02-18 $21.26 $21.26 $21.17 $21.17 $20.19 277
2021-02-17 $21.49 $21.58 $21.49 $21.58 $20.57 717
2021-02-16 $21.74 $21.74 $21.33 $21.47 $20.47 4,290
2021-02-12 $21.47 $21.47 $21.47 $21.47 $20.47 215
2021-02-11 $21.60 $21.60 $21.39 $21.39 $20.39 1,303
2021-02-10 $21.77 $21.77 $21.61 $21.62 $20.61 1,607
2021-02-09 $21.70 $21.70 $21.70 $21.70 $20.69 321
2021-02-08 $21.26 $21.31 $21.21 $21.31 $20.31 2,744
2021-02-05 $21.40 $21.40 $21.26 $21.26 $20.27 533
2021-02-04 $20.89 $20.97 $20.89 $20.97 $19.99 274
2021-02-03 $21.00 $21.00 $21.00 $21.00 $20.02 82
2021-02-02 $21.06 $21.06 $21.06 $21.06 $20.08 146
2021-02-01 $20.70 $21.08 $20.70 $21.08 $20.10 2,748
2021-01-29 $20.48 $20.49 $20.33 $20.33 $19.39 903
2021-01-28 $21.07 $21.19 $21.05 $21.19 $20.20 1,077
2021-01-27 $21.00 $21.12 $21.00 $21.12 $20.14 1,847
2021-01-26 $21.61 $21.80 $21.59 $21.80 $20.78 1,433
2021-01-25 $21.67 $21.71 $21.18 $21.71 $20.70 4,650
2021-01-22 $21.56 $21.69 $21.38 $21.69 $20.68 4,440
2021-01-21 $22.22 $22.22 $21.93 $21.98 $20.96 1,834
2021-01-20 $22.35 $22.35 $22.21 $22.25 $21.22 1,377
2021-01-19 $23.24 $23.24 $22.31 $22.31 $21.27 814
2021-01-15 $22.35 $22.44 $22.35 $22.44 $21.40 650
2021-01-14 $22.27 $22.64 $22.27 $22.60 $21.55 392
2021-01-13 $22.37 $22.37 $22.31 $22.31 $21.27 10,226
2021-01-12 $22.60 $22.60 $22.42 $22.48 $21.43 429
2021-01-11 $22.45 $22.45 $22.45 $22.45 $21.40 65
2021-01-08 $22.61 $22.75 $22.49 $22.68 $21.62 4,535
2021-01-07 $22.95 $22.95 $22.40 $22.48 $21.43 26,406
2021-01-06 $22.07 $22.75 $22.07 $22.55 $21.50 7,537
2021-01-05 $21.84 $21.93 $21.78 $21.93 $20.91 362
2021-01-04 $22.00 $22.17 $21.79 $21.79 $20.78 2,291
2020-12-31 $21.57 $21.62 $21.52 $21.58 $20.57 875
2020-12-30 $21.84 $21.84 $21.82 $21.84 $20.83 1,230
2020-12-29 $21.81 $21.81 $21.81 $21.81 $20.79 143
2020-12-28 $21.17 $21.30 $21.17 $21.30 $20.31 407
2020-12-24 $21.26 $21.26 $21.22 $21.22 $20.23 208
2020-12-23 $21.09 $21.17 $21.09 $21.17 $20.19 518
2020-12-22 $20.95 $20.95 $20.54 $20.57 $19.61 791
2020-12-21 $21.06 $21.09 $21.01 $21.01 $20.04 629
2020-12-18 $21.65 $21.65 $21.38 $21.38 $20.38 2,246
2020-12-17 $21.84 $21.84 $21.73 $21.73 $20.72 679
2020-12-16 $21.41 $21.41 $21.40 $21.40 $20.40 718
2020-12-15 $21.06 $21.27 $21.06 $21.19 $20.21 1,502
2020-12-14 $21.19 $21.19 $20.93 $20.93 $19.96 1,248
2020-12-11 $21.17 $21.17 $21.17 $21.17 $20.00 34
2020-12-10 $21.30 $21.37 $21.30 $21.32 $20.15 774
2020-12-09 $22.09 $22.09 $21.06 $21.06 $19.90 2,434
2020-12-08 $21.21 $21.32 $21.21 $21.32 $20.14 393
2020-12-07 $21.50 $21.50 $21.21 $21.28 $20.11 1,944
2020-12-04 $21.81 $21.99 $21.57 $21.57 $20.38 2,336
2020-12-03 $21.52 $21.58 $21.51 $21.51 $20.32 465
2020-12-02 $21.07 $21.30 $21.04 $21.30 $20.13 638
2020-12-01 $20.61 $20.97 $20.61 $20.97 $19.81 2,467
2020-11-30 $20.34 $20.34 $20.25 $20.25 $19.13 403
2020-11-27 $20.74 $20.74 $20.51 $20.60 $19.46 1,246
2020-11-25 $20.71 $20.71 $20.67 $20.67 $19.53 256
2020-11-24 $20.65 $20.82 $20.65 $20.82 $19.67 210
2020-11-23 $20.32 $20.40 $20.32 $20.40 $19.28 1,217
2020-11-20 $20.44 $20.44 $20.31 $20.33 $19.21 1,254
2020-11-19 $20.04 $20.32 $19.94 $20.27 $19.15 1,462
2020-11-18 $20.52 $20.52 $20.31 $20.31 $19.19 259
2020-11-17 $20.22 $20.22 $20.22 $20.22 $19.11 69
2020-11-16 $20.15 $20.15 $20.10 $20.10 $18.99 253
2020-11-13 $19.43 $19.51 $19.43 $19.51 $18.44 101
2020-11-12 $19.15 $19.15 $19.05 $19.05 $18.00 38,132
2020-11-11 $19.37 $19.45 $19.23 $19.45 $18.38 40,562
2020-11-10 $19.36 $19.37 $19.36 $19.37 $18.30 650
2020-11-09 $19.03 $19.03 $19.03 $19.03 $17.98 180
2020-11-06 $18.20 $18.34 $18.20 $18.34 $17.33 100
2020-11-05 $17.99 $18.13 $17.97 $18.13 $17.13 802
2020-11-04 $17.50 $17.50 $17.42 $17.42 $16.46 105
2020-11-03 $17.21 $17.21 $17.21 $17.21 $16.27 1
2020-11-02 $16.90 $16.97 $16.65 $16.97 $16.03 4,003
2020-10-30 $16.97 $17.00 $16.93 $17.00 $16.06 200
2020-10-29 $16.82 $16.82 $16.82 $16.82 $15.89 81
2020-10-28 $17.22 $17.22 $17.00 $17.14 $16.20 533
2020-10-27 $17.79 $17.80 $17.69 $17.69 $16.72 617
2020-10-26 $17.85 $17.85 $17.80 $17.80 $16.82 384
2020-10-23 $18.06 $18.14 $18.06 $18.10 $17.10 1,106
2020-10-22 $17.96 $17.96 $17.96 $17.96 $16.97 33
2020-10-21 $17.82 $17.91 $17.82 $17.91 $16.92 713
2020-10-20 $17.66 $17.72 $17.60 $17.63 $16.66 3,100
2020-10-19 $17.39 $17.39 $17.31 $17.31 $16.36 2,254
2020-10-16 $17.56 $17.56 $17.50 $17.50 $16.53 149
2020-10-15 $17.00 $17.44 $17.00 $17.44 $16.48 1,351
2020-10-14 $17.51 $17.51 $17.43 $17.43 $16.47 125
2020-10-13 $17.47 $17.47 $17.43 $17.43 $16.47 245
2020-10-12 $17.67 $17.67 $17.67 $17.67 $16.69 187
2020-10-09 $17.74 $17.84 $17.58 $17.71 $16.73 2,175
2020-10-08 $17.49 $17.53 $17.49 $17.53 $16.56 802
2020-10-07 $16.93 $17.01 $16.90 $17.01 $16.07 724
2020-10-06 $16.65 $16.65 $16.65 $16.65 $15.73 3
2020-10-05 $16.82 $16.82 $16.82 $16.82 $15.90 277
2020-10-02 $16.52 $16.52 $16.52 $16.52 $15.61 33
2020-10-01 $16.65 $16.70 $16.40 $16.41 $15.51 1,466
2020-09-30 $16.57 $16.57 $16.57 $16.57 $15.66 84
2020-09-29 $16.26 $16.26 $16.21 $16.21 $15.32 712
2020-09-28 $16.01 $16.23 $16.01 $16.23 $15.33 734
2020-09-25 $15.84 $16.04 $15.83 $16.04 $15.15 514
2020-09-24 $16.04 $16.04 $16.04 $16.04 $15.16 23
2020-09-23 $16.00 $16.00 $15.63 $15.63 $14.77 153
2020-09-22 $16.18 $16.18 $16.16 $16.16 $15.27 317
2020-09-21 $16.15 $16.32 $16.15 $16.32 $15.42 376
2020-09-18 $16.67 $16.67 $16.67 $16.67 $15.75 7
2020-09-17 $16.97 $16.97 $16.85 $16.91 $15.98 1,947
2020-09-16 $17.11 $17.11 $17.09 $17.09 $16.15 658
2020-09-15 $17.13 $17.13 $17.01 $17.01 $16.07 710
2020-09-14 $16.98 $17.15 $16.98 $17.12 $16.17 1,094
2020-09-11 $16.61 $16.69 $16.57 $16.69 $15.77 2,027
2020-09-10 $16.67 $16.69 $16.44 $16.46 $15.55 406
2020-09-09 $16.54 $16.56 $16.52 $16.53 $15.62 3,392
2020-09-08 $16.29 $16.29 $16.13 $16.16 $15.27 3,161
2020-09-04 $16.30 $16.53 $16.21 $16.53 $15.62 1,634
2020-09-03 $16.42 $16.42 $16.36 $16.36 $15.46 1,036
2020-09-02 $16.63 $16.64 $16.63 $16.64 $15.72 612
2020-09-01 $16.71 $16.81 $16.70 $16.79 $15.86 3,306
2020-08-31 $16.59 $16.59 $16.45 $16.45 $15.55 2,498
2020-08-28 $17.03 $17.03 $17.02 $17.02 $16.08 294
2020-08-27 $16.69 $16.69 $16.54 $16.60 $15.69 760
2020-08-26 $16.94 $16.94 $16.80 $16.80 $15.88 1,634
2020-08-25 $16.87 $17.05 $16.87 $17.05 $16.11 1,111
2020-08-24 $16.98 $16.98 $16.85 $16.85 $15.92 529
2020-08-21 $16.98 $16.98 $16.93 $16.93 $16.00 360
2020-08-20 $17.05 $17.09 $17.05 $17.09 $16.15 878
2020-08-19 $17.38 $17.38 $17.23 $17.23 $16.28 1,405
2020-08-18 $17.27 $17.31 $17.27 $17.29 $16.34 1,974
2020-08-17 $17.36 $17.36 $17.31 $17.31 $16.36 1,085
2020-08-14 $17.30 $17.30 $17.30 $17.30 $16.35 205
2020-08-13 $16.90 $17.01 $16.90 $17.01 $16.07 475
2020-08-12 $16.92 $16.92 $16.92 $16.92 $15.99 126
2020-08-11 $16.84 $16.84 $16.82 $16.82 $15.89 735
2020-08-10 $16.64 $16.64 $16.64 $16.64 $15.72 40
2020-08-07 $16.57 $16.57 $16.57 $16.57 $15.65 2
2020-08-06 $16.55 $16.55 $16.42 $16.53 $15.62 769
2020-08-05 $16.41 $16.62 $16.28 $16.49 $15.58 3,494
2020-08-04 $16.03 $16.08 $16.03 $16.08 $15.19 178
2020-08-03 $16.02 $16.20 $16.02 $16.20 $15.31 260
2020-07-31 $16.22 $16.22 $16.22 $16.22 $15.33 148
2020-07-30 $16.51 $16.51 $16.36 $16.38 $15.48 3,233
2020-07-29 $16.62 $16.71 $16.62 $16.71 $15.79 187
2020-07-28 $16.70 $16.71 $16.70 $16.71 $15.79 492
2020-07-27 $16.46 $16.74 $16.46 $16.74 $15.82 3,294
2020-07-24 $16.13 $16.30 $16.13 $16.30 $15.40 1,614
2020-07-23 $16.19 $16.30 $16.16 $16.20 $15.31 1,914
2020-07-22 $16.23 $16.34 $16.23 $16.34 $15.44 283
2020-07-21 $16.09 $16.09 $16.09 $16.09 $15.20 100
2020-07-20 $15.73 $15.74 $15.67 $15.74 $14.87 420
2020-07-17 $15.69 $15.78 $15.58 $15.67 $14.81 6,132
2020-07-16 $15.94 $15.94 $15.81 $15.88 $15.01 2,586
2020-07-15 $15.95 $15.97 $15.95 $15.97 $15.09 467
2020-07-14 $15.43 $15.72 $15.35 $15.72 $14.85 5,341
2020-07-13 $15.70 $15.70 $15.56 $15.56 $14.71 7,444
2020-07-10 $15.82 $15.82 $15.81 $15.81 $14.93 313
2020-07-09 $16.05 $16.06 $15.84 $15.84 $14.97 1,945
2020-07-08 $16.03 $16.09 $16.03 $16.07 $15.18 2,722
2020-07-07 $16.16 $16.16 $16.16 $16.16 $15.27 100
2020-07-06 $16.92 $16.92 $16.53 $16.53 $15.62 500
2020-07-02 $16.42 $16.42 $16.35 $16.35 $15.45 337
2020-07-01 $16.09 $16.09 $16.09 $16.09 $15.21 9
2020-06-30 $15.78 $15.95 $15.78 $15.95 $15.07 3,247
2020-06-29 $15.85 $15.96 $15.85 $15.96 $15.08 2,363
2020-06-26 $16.34 $16.34 $15.82 $15.82 $14.95 1,972
2020-06-25 $16.27 $16.27 $16.27 $16.27 $15.37 52
2020-06-24 $16.43 $16.43 $16.26 $16.27 $15.38 755
2020-06-23 $16.83 $16.83 $16.65 $16.65 $15.73 721
2020-06-22 $16.67 $16.67 $16.54 $16.56 $15.64 593
2020-06-19 $16.40 $16.58 $16.40 $16.58 $15.66 566
2020-06-18 $16.12 $16.12 $16.12 $16.12 $15.23 921
2020-06-17 $16.90 $16.90 $16.54 $16.54 $15.62 1,247
2020-06-16 $17.57 $17.57 $16.54 $16.54 $15.63 1,924
2020-06-15 $16.20 $16.46 $16.20 $16.45 $15.54 1,933
2020-06-12 $16.37 $16.52 $16.34 $16.52 $15.61 2,204
2020-06-11 $16.45 $16.45 $15.83 $15.83 $14.96 2,683
2020-06-10 $17.25 $17.37 $17.25 $17.34 $16.25 1,287
2020-06-09 $17.94 $17.94 $17.58 $17.65 $16.54 3,733
2020-06-08 $17.99 $18.36 $17.78 $18.36 $17.21 15,436
2020-06-05 $17.63 $17.74 $17.63 $17.74 $16.62 840
2020-06-04 $17.20 $17.20 $17.00 $17.00 $15.93 1,891
2020-06-03 $17.41 $17.42 $17.33 $17.33 $16.24 514
2020-06-02 $16.87 $17.12 $16.78 $16.95 $15.89 2,916
2020-06-01 $16.41 $16.48 $16.41 $16.48 $15.45 475
2020-05-29 $15.68 $15.98 $15.68 $15.98 $14.97 630
2020-05-28 $16.13 $16.16 $16.08 $16.08 $15.07 1,338
2020-05-27 $16.11 $16.23 $16.11 $16.23 $15.21 324
2020-05-26 $15.83 $16.20 $15.83 $15.97 $14.97 744
2020-05-22 $15.25 $15.38 $15.25 $15.38 $14.42 786
2020-05-21 $15.24 $15.24 $15.23 $15.23 $14.28 160
2020-05-20 $14.94 $15.28 $14.94 $15.27 $14.32 236
2020-05-19 $15.59 $15.59 $14.82 $14.82 $13.89 589
2020-05-18 $15.32 $15.32 $15.32 $15.32 $14.35 6
2020-05-15 $14.91 $14.91 $14.56 $14.56 $13.65 5,555
2020-05-14 $14.49 $14.88 $14.33 $14.88 $13.95 595
2020-05-13 $15.21 $15.21 $14.73 $14.73 $13.80 691
2020-05-12 $15.14 $15.16 $15.11 $15.11 $14.16 1,102
2020-05-11 $15.42 $15.42 $15.42 $15.42 $14.46 78
2020-05-08 $15.38 $15.52 $15.38 $15.52 $14.55 494
2020-05-07 $14.90 $14.97 $14.90 $14.93 $13.99 4,709
2020-05-06 $14.93 $14.93 $14.93 $14.93 $13.99 149
2020-05-05 $14.99 $14.99 $14.93 $14.93 $13.99 1,715
2020-05-04 $14.16 $14.16 $14.16 $14.16 $13.27 144
2020-05-01 $14.42 $14.43 $14.03 $14.16 $13.27 7,308
2020-04-30 $15.16 $15.16 $14.70 $14.79 $13.87 738
2020-04-29 $14.75 $15.14 $14.75 $15.14 $14.18 158
2020-04-28 $14.20 $14.38 $14.20 $14.38 $13.48 721
2020-04-27 $13.73 $13.80 $13.73 $13.77 $12.90 1,408
2020-04-24 $13.48 $13.48 $13.48 $13.48 $12.63 157
2020-04-23 $13.66 $13.66 $13.66 $13.66 $12.80 170
2020-04-22 $14.78 $14.78 $13.57 $13.66 $12.80 1,557
2020-04-21 $13.57 $13.63 $13.57 $13.60 $12.75 407
2020-04-20 $14.13 $14.13 $13.97 $14.01 $13.13 2,508
2020-04-17 $13.71 $13.71 $13.71 $13.71 $12.84 21
2020-04-16 $13.79 $13.79 $13.42 $13.71 $12.84 1,875
2020-04-15 $14.05 $14.05 $13.80 $13.80 $12.93 6,261
2020-04-14 $14.38 $14.54 $14.38 $14.54 $13.62 326
2020-04-13 $14.25 $14.33 $14.23 $14.33 $13.43 1,023
2020-04-09 $14.44 $14.45 $14.25 $14.25 $13.36 1,956
2020-04-08 $14.08 $14.11 $14.08 $14.11 $13.22 806
2020-04-07 $14.26 $14.26 $13.93 $13.93 $13.05 1,993
2020-04-06 $13.57 $13.65 $13.54 $13.65 $12.79 1,466
2020-04-03 $13.33 $13.33 $13.01 $13.01 $12.19 115
2020-04-02 $13.52 $13.52 $13.52 $13.52 $12.67 157
2020-04-01 $13.68 $13.68 $13.37 $13.52 $12.67 2,147
2020-03-31 $14.07 $14.24 $14.06 $14.24 $13.35 334
2020-03-30 $13.79 $13.90 $13.75 $13.90 $13.03 850
2020-03-27 $14.45 $14.45 $14.12 $14.12 $13.23 2,330
2020-03-26 $15.27 $15.27 $15.27 $15.27 $14.31 85
2020-03-25 $14.09 $14.62 $14.09 $14.50 $13.59 2,180
2020-03-24 $13.45 $13.56 $13.44 $13.50 $12.65 4,678
2020-03-23 $13.10 $13.17 $12.76 $12.81 $12.00 4,329
2020-03-20 $14.10 $14.14 $13.64 $13.64 $12.78 3,642
2020-03-19 $15.56 $15.56 $13.89 $14.19 $13.30 10,655
2020-03-18 $15.12 $15.13 $14.56 $14.56 $13.64 6,013
2020-03-17 $15.00 $15.70 $15.00 $15.70 $14.71 2,913
2020-03-16 $14.89 $15.83 $14.55 $14.55 $13.64 4,358
2020-03-13 $17.08 $17.21 $17.03 $17.21 $16.13 288
2020-03-12 $15.79 $17.02 $15.79 $16.76 $15.71 7,548
2020-03-11 $18.05 $18.08 $17.90 $17.90 $16.77 2,619
2020-03-10 $18.48 $18.77 $18.28 $18.77 $17.59 1,489
2020-03-09 $18.22 $18.22 $18.07 $18.15 $17.01 7,152
2020-03-06 $20.24 $20.42 $20.10 $20.31 $19.03 3,656
2020-03-05 $21.50 $21.50 $21.04 $21.04 $19.72 623
2020-03-04 $21.70 $21.90 $21.70 $21.90 $20.52 104
2020-03-03 $21.87 $21.87 $21.46 $21.49 $20.14 854
2020-03-02 $20.63 $21.38 $20.55 $21.38 $20.03 4,950
2020-02-28 $20.62 $20.76 $19.87 $20.76 $19.46 3,135
2020-02-27 $21.22 $21.30 $21.04 $21.04 $19.72 826
2020-02-26 $22.27 $22.27 $21.90 $21.90 $20.52 161
2020-02-25 $22.17 $22.17 $22.17 $22.17 $20.78 138
2020-02-24 $22.57 $22.59 $22.51 $22.59 $21.17 453
2020-02-21 $23.12 $23.35 $23.12 $23.32 $21.85 211
2020-02-20 $23.28 $23.60 $23.27 $23.39 $21.92 1,636
2020-02-19 $23.74 $23.76 $23.74 $23.76 $22.26 129
2020-02-18 $23.83 $23.83 $23.76 $23.76 $22.27 176
2020-02-14 $23.78 $23.87 $23.78 $23.87 $22.37 626
2020-02-13 $23.77 $23.81 $23.77 $23.81 $22.31 109
2020-02-12 $23.99 $23.99 $23.99 $23.99 $22.48 65
2020-02-11 $23.75 $23.78 $23.75 $23.78 $22.29 1,540
2020-02-10 $23.18 $23.35 $23.18 $23.35 $21.88 107
2020-02-07 $23.17 $23.30 $23.17 $23.30 $21.84 943
2020-02-06 $23.52 $23.52 $23.46 $23.46 $21.99 1,841
2020-02-05 $23.70 $23.70 $23.70 $23.70 $22.22 0
2020-02-04 $23.72 $23.76 $23.72 $23.73 $22.24 526
2020-02-03 $23.49 $23.49 $23.49 $23.49 $22.01 13
2020-01-31 $23.15 $23.15 $23.04 $23.04 $21.59 479
2020-01-30 $23.47 $23.51 $23.42 $23.51 $22.03 570
2020-01-29 $23.77 $23.77 $23.77 $23.77 $22.28 100
2020-01-28 $23.53 $23.53 $23.53 $23.53 $22.05 58
2020-01-27 $23.00 $23.00 $23.00 $23.00 $21.56 460
2020-01-24 $23.87 $24.00 $23.67 $23.67 $22.18 1,144
2020-01-23 $23.70 $23.87 $23.70 $23.87 $22.37 479
2020-01-22 $24.11 $24.11 $24.11 $24.11 $22.59 230
2020-01-21 $23.95 $24.00 $23.95 $23.96 $22.46 456
2020-01-17 $24.22 $24.22 $24.22 $24.22 $22.70 3
2020-01-16 $23.78 $23.78 $23.78 $23.78 $22.29 54
2020-01-15 $23.40 $23.40 $23.32 $23.32 $21.86 699
2020-01-14 $23.45 $23.45 $23.45 $23.45 $21.98 303
2020-01-13 $23.42 $23.57 $23.42 $23.57 $22.09 804
2020-01-10 $23.40 $23.40 $23.40 $23.40 $21.93 10
2020-01-09 $23.31 $23.31 $23.31 $23.31 $21.85 112
2020-01-08 $23.16 $23.27 $23.16 $23.27 $21.81 625
2020-01-07 $23.04 $23.04 $23.04 $23.04 $21.59 249
2020-01-06 $23.23 $23.36 $23.23 $23.28 $21.81 1,382
2020-01-03 $23.21 $23.21 $23.21 $23.21 $21.75 98
2020-01-02 $23.32 $23.32 $23.32 $23.32 $21.85 145
2019-12-31 $22.77 $22.77 $22.71 $22.73 $21.30 389
2019-12-30 $22.91 $23.14 $22.69 $22.69 $21.27 2,413
2019-12-27 $23.18 $23.18 $23.12 $23.14 $21.68 759
2019-12-26 $23.05 $23.05 $23.05 $23.05 $21.60 160
2019-12-24 $23.08 $23.18 $22.93 $22.93 $21.49 2,310
2019-12-23 $23.02 $23.02 $23.00 $23.00 $21.55 256
2019-12-20 $23.44 $23.44 $23.15 $23.15 $21.70 478
2019-12-19 $23.23 $23.23 $23.17 $23.17 $21.71 4,600
2019-12-18 $23.05 $23.35 $23.05 $23.35 $21.88 747
2019-12-17 $22.97 $23.04 $22.97 $23.04 $21.59 437
2019-12-16 $22.99 $23.03 $22.99 $23.03 $21.59 1,413
2019-12-13 $22.88 $22.88 $22.88 $22.88 $21.44 74
2019-12-12 $22.55 $22.56 $22.47 $22.56 $21.14 769
2019-12-11 $22.25 $22.26 $22.25 $22.26 $20.87 308
2019-12-10 $22.19 $22.19 $22.19 $22.19 $20.47 155
2019-12-09 $21.87 $21.87 $21.87 $21.87 $20.17 7
2019-12-06 $21.81 $21.81 $21.81 $21.81 $20.11 16
2019-12-05 $21.87 $21.87 $21.87 $21.87 $20.17 2
2019-12-04 $21.75 $21.75 $21.75 $21.75 $20.06 3
2019-12-03 $21.68 $21.72 $21.65 $21.65 $19.97 1,187
2019-12-02 $21.81 $21.81 $21.81 $21.81 $20.12 71
2019-11-29 $21.97 $21.97 $21.97 $21.97 $20.26 80
2019-11-27 $22.10 $22.10 $22.10 $22.10 $20.38 103
2019-11-26 $22.30 $22.30 $22.05 $22.06 $20.34 1,325
2019-11-25 $22.46 $22.46 $22.46 $22.46 $20.71 83
2019-11-22 $22.50 $22.50 $22.50 $22.50 $20.75 98
2019-11-21 $22.30 $22.35 $22.25 $22.35 $20.61 318
2019-11-20 $22.39 $22.39 $22.39 $22.39 $20.65 42
2019-11-19 $22.48 $22.48 $22.48 $22.48 $20.73 0
2019-11-18 $22.54 $22.54 $22.47 $22.47 $20.72 646
2019-11-15 $22.52 $22.59 $22.52 $22.59 $20.83 290
2019-11-14 $22.26 $22.26 $22.26 $22.26 $20.53 27
2019-11-13 $22.18 $22.18 $22.18 $22.18 $20.45 25
2019-11-12 $22.38 $22.38 $22.28 $22.28 $20.55 101
2019-11-11 $22.76 $22.76 $22.76 $22.76 $20.99 32
2019-11-08 $22.80 $22.80 $22.80 $22.80 $21.03 141
2019-11-07 $22.91 $22.96 $22.91 $22.96 $21.18 103
2019-11-06 $22.76 $22.76 $22.76 $22.76 $20.99 29
2019-11-05 $22.58 $22.58 $22.58 $22.58 $20.83 80
2019-11-04 $22.75 $22.75 $22.73 $22.73 $20.97 299
2019-11-01 $22.65 $22.81 $22.65 $22.76 $20.99 4,915
2019-10-31 $22.60 $22.60 $22.42 $22.42 $20.68 500
2019-10-30 $22.72 $22.72 $22.72 $22.72 $20.96 29
2019-10-29 $22.75 $22.75 $22.75 $22.75 $20.99 90
2019-10-28 $22.75 $22.81 $22.75 $22.80 $21.03 1,200
2019-10-25 $22.65 $22.68 $22.65 $22.68 $20.92 201
2019-10-24 $22.82 $22.82 $22.82 $22.82 $21.04 0
2019-10-23 $22.74 $22.74 $22.74 $22.74 $20.97 10
2019-10-22 $22.64 $22.64 $22.64 $22.64 $20.88 7
2019-10-21 $22.66 $22.69 $22.66 $22.69 $20.93 1,607
2019-10-18 $22.71 $22.71 $22.53 $22.53 $20.78 1,890
2019-10-17 $22.61 $22.61 $22.61 $22.61 $20.85 15
2019-10-16 $22.65 $22.65 $22.65 $22.65 $20.89 108
2019-10-15 $22.51 $22.51 $22.46 $22.46 $20.72 1,407
2019-10-14 $22.50 $22.51 $22.43 $22.43 $20.68 3,980
2019-10-11 $22.24 $22.42 $22.24 $22.42 $20.68 273
2019-10-10 $22.10 $22.10 $22.10 $22.10 $20.38 35
2019-10-09 $21.75 $21.75 $21.75 $21.75 $20.06 156
2019-10-08 $21.66 $21.66 $21.66 $21.66 $19.98 3
2019-10-07 $21.96 $21.96 $21.96 $21.96 $20.25 0
2019-10-04 $22.24 $22.24 $22.24 $22.24 $20.51 96
2019-10-03 $21.60 $21.60 $21.60 $21.60 $19.92 32
2019-10-02 $21.46 $21.46 $21.28 $21.28 $19.63 702
2019-10-01 $21.63 $21.63 $21.63 $21.63 $19.95 38
2019-09-30 $21.76 $21.78 $21.76 $21.78 $20.08 353
2019-09-27 $21.73 $21.73 $21.73 $21.73 $20.04 8
2019-09-26 $21.85 $21.85 $21.85 $21.85 $20.15 0
2019-09-25 $21.91 $21.97 $21.91 $21.97 $20.26 1,866
2019-09-24 $22.07 $22.07 $22.07 $22.07 $20.35 82
2019-09-23 $22.36 $22.36 $22.26 $22.26 $20.53 10,251
2019-09-20 $22.36 $22.36 $22.36 $22.36 $20.62 0
2019-09-19 $22.16 $22.16 $22.06 $22.06 $20.35 189
2019-09-18 $22.26 $22.26 $22.15 $22.15 $20.43 8,512
2019-09-17 $22.24 $22.31 $22.24 $22.31 $20.58 267
2019-09-16 $21.92 $21.92 $21.92 $21.92 $20.22 6
2019-09-13 $21.96 $21.96 $21.96 $21.96 $20.25 0
2019-09-12 $21.85 $21.85 $21.85 $21.85 $20.15 46
2019-09-11 $21.74 $21.80 $21.74 $21.80 $20.10 522
2019-09-10 $21.71 $21.71 $21.71 $21.71 $20.02 0
2019-09-09 $21.70 $21.70 $21.70 $21.70 $20.01 50
2019-09-06 $21.71 $21.71 $21.71 $21.71 $20.02 100
2019-09-05 $21.54 $21.54 $21.54 $21.54 $19.87 100
2019-09-04 $21.30 $21.30 $21.30 $21.30 $19.64 100
2019-09-03 $20.88 $20.92 $20.80 $20.80 $19.18 12,696
2019-08-30 $20.80 $21.12 $20.80 $21.12 $19.48 5,276
2019-08-29 $20.64 $20.64 $20.64 $20.64 $19.03 34
2019-08-28 $20.23 $20.27 $20.23 $20.27 $18.69 102
2019-08-27 $20.12 $20.14 $20.12 $20.14 $18.58 101
2019-08-26 $19.97 $19.97 $19.97 $19.97 $18.42 73
2019-08-23 $19.90 $19.90 $19.81 $19.81 $18.27 115
2019-08-22 $20.14 $20.14 $20.06 $20.06 $18.50 726
2019-08-21 $20.15 $20.15 $20.15 $20.15 $18.58 2
2019-08-20 $19.91 $19.91 $19.90 $19.90 $18.35 139
2019-08-19 $19.76 $19.76 $19.76 $19.76 $18.22 173
2019-08-16 $19.86 $19.86 $19.86 $19.86 $18.32 70
2019-08-15 $19.40 $19.52 $19.19 $19.52 $18.00 1,848
2019-08-14 $19.37 $19.44 $19.37 $19.44 $17.93 113
2019-08-13 $20.22 $20.22 $20.13 $20.16 $18.60 225
2019-08-12 $20.17 $20.24 $20.14 $20.14 $18.57 3,520
2019-08-09 $20.52 $20.63 $20.52 $20.63 $19.03 248
2019-08-08 $20.62 $20.62 $20.62 $20.62 $19.02 126
2019-08-07 $19.87 $20.45 $19.85 $20.45 $18.86 486
2019-08-06 $19.97 $20.14 $19.97 $20.14 $18.57 1,311
2019-08-05 $19.99 $20.00 $19.87 $20.00 $18.45 1,845
2019-08-02 $20.65 $20.65 $20.49 $20.49 $18.90 100
2019-08-01 $21.06 $21.06 $20.75 $20.75 $19.14 2,393
2019-07-31 $21.25 $21.33 $21.07 $21.07 $19.43 210
2019-07-30 $21.32 $21.33 $21.32 $21.33 $19.67 310
2019-07-29 $21.42 $21.42 $21.42 $21.42 $19.76 11
2019-07-26 $21.13 $21.13 $21.13 $21.13 $19.49 12
2019-07-25 $21.27 $21.27 $21.23 $21.25 $19.60 884
2019-07-24 $21.32 $21.36 $21.32 $21.36 $19.70 308
2019-07-23 $21.28 $21.28 $21.10 $21.11 $19.47 727
2019-07-22 $21.50 $21.50 $21.40 $21.40 $19.74 2,087
2019-07-19 $21.82 $21.82 $21.68 $21.68 $19.99 983
2019-07-18 $21.90 $21.90 $21.67 $21.86 $20.16 556
2019-07-17 $22.29 $22.30 $22.11 $22.11 $20.39 473
2019-07-16 $22.26 $22.29 $22.25 $22.29 $20.55 813
2019-07-15 $22.51 $22.51 $22.47 $22.47 $20.73 224
2019-07-12 $22.10 $22.26 $22.10 $22.24 $20.51 860
2019-07-11 $22.22 $22.27 $22.14 $22.27 $20.54 3,268
2019-07-10 $22.06 $22.06 $22.06 $22.06 $20.35 25
2019-07-09 $22.71 $22.71 $22.09 $22.09 $20.37 966
2019-07-08 $22.72 $22.72 $22.72 $22.72 $20.96 53
2019-07-05 $22.46 $22.50 $22.46 $22.50 $20.75 317
2019-07-03 $22.50 $22.53 $22.50 $22.53 $20.78 1,602
2019-07-02 $22.46 $22.48 $22.46 $22.47 $20.72 1,596
2019-07-01 $22.42 $22.42 $22.42 $22.42 $20.68 1
2019-06-28 $22.39 $22.39 $22.17 $22.17 $20.44 365
2019-06-27 $22.28 $22.28 $22.28 $22.28 $20.55 4
2019-06-26 $22.63 $22.63 $22.63 $22.63 $20.87 24
2019-06-25 $22.49 $22.49 $22.48 $22.49 $20.74 555
2019-06-24 $22.42 $22.52 $22.42 $22.50 $20.75 1,301
2019-06-21 $22.75 $22.75 $22.44 $22.47 $20.72 5,249
2019-06-20 $22.97 $22.97 $22.71 $22.71 $20.95 115
2019-06-19 $22.28 $22.49 $22.28 $22.49 $20.74 282
2019-06-18 $22.21 $22.28 $22.20 $22.28 $20.54 203
2019-06-17 $22.12 $22.12 $22.12 $22.12 $20.40 10
2019-06-14 $22.21 $22.23 $22.21 $22.23 $20.50 331
2019-06-13 $22.38 $22.38 $22.38 $22.38 $20.64 102
2019-06-12 $22.63 $22.63 $22.48 $22.48 $20.74 482
2019-06-11 $22.50 $22.63 $22.50 $22.55 $20.79 666
2019-06-10 $22.74 $22.79 $22.74 $22.74 $20.68 1,636
2019-06-07 $22.06 $22.12 $22.06 $22.09 $20.10 345
2019-06-06 $22.01 $22.03 $21.73 $22.03 $20.04 1,347
2019-06-05 $22.02 $22.19 $22.02 $22.19 $20.18 2,133
2019-06-04 $22.03 $22.03 $22.03 $22.03 $20.04 3
2019-06-03 $21.61 $21.67 $21.61 $21.67 $19.71 710
2019-05-31 $21.71 $21.74 $21.70 $21.74 $19.78 1,079
2019-05-30 $22.56 $22.56 $22.56 $22.56 $20.52 0
2019-05-29 $21.93 $22.29 $21.91 $22.29 $20.28 12,037
2019-05-28 $21.99 $21.99 $21.99 $21.99 $20.00 0
2019-05-24 $22.13 $22.23 $22.10 $22.23 $20.23 1,096
2019-05-23 $22.35 $22.35 $22.22 $22.33 $20.32 2,402
2019-05-22 $22.46 $22.46 $22.46 $22.46 $20.44 82
2019-05-21 $22.60 $22.60 $22.42 $22.58 $20.54 978
2019-05-20 $22.75 $22.75 $22.69 $22.69 $20.64 1,318
2019-05-17 $22.52 $22.53 $22.49 $22.49 $20.46 1,159
2019-05-16 $22.60 $22.60 $22.57 $22.57 $20.54 303
2019-05-15 $22.58 $22.58 $22.58 $22.58 $20.54 5
2019-05-14 $22.50 $22.54 $22.50 $22.51 $20.48 277
2019-05-13 $22.20 $22.30 $22.20 $22.30 $20.29 123
2019-05-10 $22.32 $22.57 $22.32 $22.57 $20.53 377
2019-05-09 $22.00 $22.28 $22.00 $22.28 $20.27 507
2019-05-08 $22.53 $22.53 $22.53 $22.53 $20.50 75
2019-05-07 $22.70 $22.70 $22.70 $22.70 $20.65 111
2019-05-06 $23.08 $23.08 $23.08 $23.08 $21.00 782
2019-05-03 $23.28 $23.28 $23.21 $23.23 $21.13 3,024
2019-05-02 $22.97 $22.97 $22.97 $22.97 $20.89 66
2019-05-01 $23.41 $23.41 $23.07 $23.07 $20.99 166
2019-04-30 $23.31 $23.31 $23.31 $23.31 $21.20 105
2019-04-29 $23.38 $23.43 $23.35 $23.38 $21.27 6,544
2019-04-26 $23.44 $23.60 $23.40 $23.50 $21.38 22,171
2019-04-25 $23.20 $23.42 $23.20 $23.42 $21.30 4,142
2019-04-24 $23.23 $23.35 $23.23 $23.35 $21.24 148
2019-04-23 $23.48 $23.57 $23.48 $23.57 $21.44 104
2019-04-22 $23.83 $23.83 $23.72 $23.77 $21.62 977
2019-04-18 $23.87 $23.87 $23.83 $23.83 $21.68 138
2019-04-17 $23.88 $23.88 $23.88 $23.88 $21.73 1
2019-04-16 $23.57 $23.57 $23.57 $23.57 $21.44 9
2019-04-15 $23.40 $23.40 $23.40 $23.40 $21.29 151
2019-04-12 $23.53 $23.56 $23.48 $23.56 $21.43 1,175
2019-04-11 $23.34 $23.44 $23.34 $23.44 $21.33 655
2019-04-10 $23.61 $23.61 $23.61 $23.61 $21.48 5
2019-04-09 $23.60 $23.60 $23.60 $23.60 $21.47 5
2019-04-08 $23.36 $23.66 $23.36 $23.66 $21.53 1,440
2019-04-05 $23.35 $23.35 $23.35 $23.35 $21.24 3
2019-04-04 $22.72 $22.72 $22.72 $22.72 $20.67 1
2019-04-03 $22.38 $22.38 $22.38 $22.38 $20.36 2
2019-04-02 $22.26 $22.37 $22.25 $22.37 $20.35 1,244
2019-04-01 $22.41 $22.59 $22.41 $22.59 $20.55 114
2019-03-29 $22.23 $22.23 $21.97 $21.97 $19.99 9,341
2019-03-28 $22.04 $22.04 $22.04 $22.04 $20.05 4
2019-03-27 $22.12 $22.12 $22.09 $22.09 $20.09 270
2019-03-26 $22.31 $22.31 $22.31 $22.31 $20.30 79
2019-03-25 $22.29 $22.29 $22.29 $22.29 $20.28 10
2019-03-22 $22.11 $22.11 $21.98 $21.98 $20.00 223
2019-03-21 $22.78 $22.79 $22.78 $22.79 $20.73 574
2019-03-20 $22.29 $22.80 $22.29 $22.80 $20.74 681
2019-03-19 $22.23 $22.23 $22.23 $22.23 $20.22 4
2019-03-18 $22.30 $22.30 $22.30 $22.30 $20.28 13
2019-03-15 $21.87 $21.90 $21.87 $21.90 $19.92 304
2019-03-14 $21.48 $21.53 $21.48 $21.53 $19.59 1,079
2019-03-13 $21.62 $21.62 $21.62 $21.62 $19.66 0
2019-03-12 $21.55 $21.55 $21.55 $21.55 $19.61 71
2019-03-11 $21.51 $21.54 $21.51 $21.52 $19.58 570
2019-03-08 $21.24 $21.26 $21.11 $21.26 $19.35 1,290
2019-03-07 $21.17 $21.17 $21.15 $21.15 $19.24 562
2019-03-06 $21.53 $21.53 $21.53 $21.53 $19.59 34
2019-03-05 $21.82 $21.88 $21.73 $21.73 $19.77 2,470
2019-03-04 $21.82 $21.84 $21.82 $21.84 $19.87 538
2019-03-01 $21.93 $21.94 $21.93 $21.94 $19.96 1,582
2019-02-28 $22.04 $22.04 $22.04 $22.04 $20.05 21
2019-02-27 $22.40 $22.40 $22.40 $22.40 $20.38 114
2019-02-26 $22.56 $22.61 $22.56 $22.59 $20.55 745
2019-02-25 $22.85 $22.85 $22.68 $22.68 $20.63 1,631
2019-02-22 $22.75 $22.75 $22.62 $22.62 $20.58 876
2019-02-21 $22.34 $22.38 $22.34 $22.38 $20.36 111
2019-02-20 $22.26 $22.26 $22.26 $22.26 $20.25 201
2019-02-19 $22.29 $22.29 $22.26 $22.26 $20.25 316
2019-02-15 $21.99 $22.16 $21.97 $22.16 $20.16 1,058
2019-02-14 $21.99 $21.99 $21.99 $21.99 $20.01 35
2019-02-13 $21.61 $21.61 $21.61 $21.61 $19.66 32
2019-02-12 $22.31 $22.31 $22.17 $22.25 $20.24 1,929
2019-02-11 $22.27 $22.27 $22.27 $22.27 $20.26 69
2019-02-08 $22.47 $22.47 $22.47 $22.47 $20.45 3
2019-02-07 $22.71 $22.71 $22.71 $22.71 $20.66 14
2019-02-06 $22.81 $22.81 $22.81 $22.81 $20.76 14
2019-02-05 $23.09 $23.09 $23.08 $23.08 $21.00 269
2019-02-04 $22.82 $22.82 $22.76 $22.81 $20.75 1,253
2019-02-01 $22.89 $22.89 $22.70 $22.70 $20.65 156
2019-01-31 $22.77 $22.82 $22.77 $22.82 $20.76 144
2019-01-30 $22.59 $22.60 $22.59 $22.60 $20.56 219
2019-01-29 $22.78 $22.82 $22.78 $22.78 $20.72 1,895
2019-01-28 $22.82 $22.82 $22.69 $22.69 $20.64 120
2019-01-25 $22.83 $22.83 $22.76 $22.76 $20.71 104
2019-01-24 $22.75 $22.75 $22.60 $22.68 $20.64 200
2019-01-23 $22.72 $22.82 $22.56 $22.74 $20.69 6,411
2019-01-22 $22.70 $22.76 $22.49 $22.60 $20.56 14,052
2019-01-18 $22.90 $22.98 $22.89 $22.89 $20.83 572
2019-01-17 $22.84 $22.86 $22.84 $22.86 $20.80 100
2019-01-16 $22.82 $22.93 $22.82 $22.93 $20.86 335
2019-01-15 $22.55 $22.79 $22.55 $22.74 $20.69 87,442
2019-01-14 $22.39 $22.53 $22.39 $22.53 $20.49 213
2019-01-11 $22.39 $22.43 $22.39 $22.43 $20.40 111
2019-01-10 $22.38 $22.52 $22.38 $22.52 $20.49 105
2019-01-09 $22.39 $22.39 $22.39 $22.39 $20.37 57
2019-01-08 $22.21 $22.21 $22.19 $22.19 $20.19 460
2019-01-07 $21.61 $21.83 $21.61 $21.83 $19.86 118
2019-01-04 $21.40 $21.54 $21.40 $21.54 $19.60 721
2019-01-03 $21.04 $21.15 $21.04 $21.15 $19.24 11,191
2019-01-02 $20.90 $21.35 $20.90 $21.35 $19.42 106
2018-12-31 $20.75 $20.89 $20.75 $20.89 $19.01 1,223
2018-12-28 $20.84 $20.85 $20.65 $20.76 $18.89 1,376
2018-12-27 $20.57 $20.78 $20.57 $20.78 $18.91 106
2018-12-26 $20.47 $20.64 $20.30 $20.64 $18.77 425
2018-12-24 $20.64 $20.64 $20.49 $20.49 $18.64 100
2018-12-21 $20.48 $20.59 $20.48 $20.48 $18.63 718
2018-12-20 $20.58 $20.65 $20.48 $20.65 $18.78 999
2018-12-19 $20.60 $20.68 $20.60 $20.61 $18.41 3,844
2018-12-18 $20.27 $20.50 $20.25 $20.50 $18.31 984
2018-12-17 $20.52 $20.57 $20.19 $20.20 $18.05 3,500
2018-12-14 $20.43 $20.47 $20.43 $20.47 $18.29 100
2018-12-13 $20.62 $20.65 $20.52 $20.52 $18.33 659
2018-12-12 $20.81 $20.81 $20.63 $20.63 $18.43 248
2018-12-11 $20.50 $20.55 $20.30 $20.30 $18.13 593
2018-12-10 $20.63 $20.63 $20.38 $20.40 $18.22 1,320
2018-12-07 $20.94 $20.94 $20.85 $20.85 $18.62 613
2018-12-06 $20.00 $20.63 $20.00 $20.63 $18.43 4,652
2018-12-04 $20.44 $20.48 $20.25 $20.26 $18.10 69,992
2018-12-03 $20.69 $20.75 $20.69 $20.75 $18.54 4,583
2018-11-30 $20.64 $20.64 $20.60 $20.60 $18.40 600
2018-11-29 $20.78 $20.78 $20.78 $20.78 $18.56 317
2018-11-28 $19.76 $19.76 $19.76 $19.76 $17.65 101
2018-11-27 $19.70 $19.70 $19.43 $19.55 $17.46 10,368
2018-11-26 $19.77 $19.77 $19.77 $19.77 $17.66 207
2018-11-23 $20.27 $20.35 $20.27 $20.35 $18.18 726
2018-11-21 $20.97 $20.97 $20.97 $20.97 $18.74 0
2018-11-20 $20.97 $20.97 $20.97 $20.97 $18.74 0
2018-11-19 $20.97 $20.97 $20.97 $20.97 $18.74 280
2018-11-16 $20.66 $20.66 $20.66 $20.66 $18.46 102
2018-11-15 $20.59 $20.66 $20.59 $20.66 $18.46 782
2018-11-14 $20.68 $20.68 $20.68 $20.68 $18.47 0
2018-11-13 $20.77 $20.77 $20.68 $20.68 $18.47 1,865
2018-11-12 $21.85 $21.85 $21.85 $21.85 $19.52 56
2018-11-09 $21.85 $21.85 $21.85 $21.85 $19.52 302
2018-11-08 $22.24 $22.25 $22.21 $22.21 $19.84 1,300
2018-11-07 $21.42 $21.42 $21.42 $21.42 $19.13 13
2018-11-06 $21.42 $21.42 $21.42 $21.42 $19.13 0
2018-11-05 $21.42 $21.42 $21.42 $21.42 $19.13 0
2018-11-02 $21.42 $21.42 $21.42 $21.42 $19.13 0
2018-11-01 $21.42 $21.42 $21.42 $21.42 $19.13 86
2018-10-31 $21.42 $21.42 $21.42 $21.42 $19.13 601
2018-10-30 $22.18 $22.18 $22.18 $22.18 $19.81 50
2018-10-29 $22.64 $22.64 $22.18 $22.18 $19.81 637
2018-10-26 $23.35 $23.35 $23.35 $23.35 $20.86 122
2018-10-25 $23.52 $23.52 $23.52 $23.52 $21.01 283
2018-10-24 $24.24 $24.24 $24.24 $24.24 $21.65 85
2018-10-23 $24.24 $24.24 $24.24 $24.24 $21.65 1
2018-10-22 $24.24 $24.24 $24.24 $24.24 $21.65 0
2018-10-19 $24.24 $24.24 $24.24 $24.24 $21.65 790
2018-10-18 $24.39 $24.39 $24.39 $24.39 $21.79 360
2018-10-17 $25.36 $25.36 $25.36 $25.36 $22.65 0
2018-10-16 $25.44 $25.46 $25.36 $25.36 $22.65 1,000
2018-10-15 $24.82 $24.82 $24.82 $24.82 $22.17 0
2018-10-12 $24.82 $24.82 $24.82 $24.82 $22.17 0
2018-10-11 $24.82 $24.82 $24.82 $24.82 $22.17 600
2018-10-10 $24.88 $24.93 $24.82 $24.88 $22.22 2,429
2018-10-09 $25.09 $25.09 $25.09 $25.09 $22.41 0
2018-10-08 $25.09 $25.09 $25.09 $25.09 $22.41 100
2018-10-05 $25.10 $25.10 $25.10 $25.10 $22.42 0
2018-10-04 $25.43 $25.43 $25.06 $25.10 $22.42 1,140
2018-10-03 $25.96 $25.96 $25.50 $25.50 $22.78 1,000
2018-10-02 $26.33 $26.33 $26.33 $26.33 $23.52 0
2018-10-01 $26.34 $26.36 $26.33 $26.33 $23.52 1,472
2018-09-28 $26.10 $26.12 $26.09 $26.09 $23.31 21,402
2018-09-27 $26.02 $26.07 $25.99 $26.07 $23.29 2,855
2018-09-26 $25.97 $25.97 $25.97 $25.97 $23.20 100
2018-09-25 $25.68 $25.86 $25.68 $25.81 $23.06 9,023
2018-09-24 $25.71 $25.73 $25.66 $25.66 $22.92 6,621
2018-09-21 $25.95 $25.98 $25.95 $25.98 $23.21 506
2018-09-20 $25.95 $25.95 $25.95 $25.95 $23.18 1,100
2018-09-19 $26.14 $26.19 $26.10 $26.14 $23.35 33,360
2018-09-18 $26.02 $26.08 $26.01 $26.03 $23.25 48,401
2018-09-17 $25.89 $25.90 $25.89 $25.90 $23.13 201
2018-09-14 $25.90 $25.93 $25.90 $25.93 $23.16 202
2018-09-13 $25.86 $26.07 $25.85 $26.07 $23.29 3,400
2018-09-12 $24.79 $24.79 $24.79 $24.79 $22.14 0
2018-09-11 $24.79 $24.79 $24.79 $24.79 $22.14 1
2018-09-10 $24.79 $24.79 $24.79 $24.79 $22.14 1
2018-09-07 $24.79 $24.79 $24.79 $24.79 $22.14 0
2018-09-06 $24.79 $24.79 $24.79 $24.79 $22.14 0
2018-09-05 $24.80 $24.80 $24.74 $24.79 $22.14 3,351
2018-09-04 $25.08 $25.08 $24.92 $24.92 $22.26 2,219
2018-08-31 $25.63 $25.63 $25.63 $25.63 $22.89 81
2018-08-30 $25.59 $25.63 $25.56 $25.63 $22.89 718
2018-08-29 $26.16 $26.16 $26.16 $26.16 $23.37 200
2018-08-28 $26.84 $26.84 $26.10 $26.10 $23.31 6,005
2018-08-27 $26.28 $26.28 $26.28 $26.28 $23.48 166
2018-08-24 $26.27 $26.28 $26.27 $26.28 $23.48 315
2018-08-23 $25.77 $25.95 $25.77 $25.95 $23.18 500
2018-08-22 $25.26 $25.26 $25.26 $25.26 $22.56 0
2018-08-21 $25.26 $25.26 $25.26 $25.26 $22.56 2
2018-08-20 $25.23 $25.26 $25.23 $25.26 $22.56 675
2018-08-17 $24.93 $24.93 $24.93 $24.93 $22.27 204
2018-08-16 $25.36 $25.36 $25.36 $25.36 $22.65 0
2018-08-15 $25.36 $25.36 $25.36 $25.36 $22.65 0
2018-08-14 $25.36 $25.36 $25.36 $25.36 $22.65 220
2018-08-13 $25.27 $25.27 $25.27 $25.27 $22.57 1
2018-08-10 $25.23 $25.27 $25.22 $25.27 $22.57 1,026
2018-08-09 $26.72 $26.72 $26.72 $26.72 $23.87 0
2018-08-08 $26.72 $26.72 $26.72 $26.72 $23.87 1
2018-08-07 $26.71 $26.72 $26.71 $26.72 $23.87 1,532
2018-08-06 $26.12 $26.13 $26.12 $26.13 $23.34 1,160
2018-08-03 $25.95 $25.95 $25.95 $25.95 $23.18 0
2018-08-02 $25.95 $25.95 $25.95 $25.95 $23.18 200
2018-08-01 $26.30 $26.30 $26.30 $26.30 $23.49 0
2018-07-31 $26.35 $26.35 $26.30 $26.30 $23.49 1,762
2018-07-30 $25.89 $25.89 $25.89 $25.89 $23.13 1
2018-07-27 $25.89 $25.89 $25.89 $25.89 $23.13 0
2018-07-26 $25.89 $25.89 $25.89 $25.89 $23.13 0
2018-07-25 $25.89 $25.89 $25.89 $25.89 $23.13 42
2018-07-24 $25.83 $25.89 $25.83 $25.89 $23.13 764
2018-07-23 $25.31 $25.31 $25.31 $25.31 $22.61 50
2018-07-20 $25.31 $25.31 $25.31 $25.31 $22.61 100
2018-07-19 $25.75 $25.75 $25.75 $25.75 $23.00 4
2018-07-18 $25.42 $25.75 $25.39 $25.75 $23.00 1,651
2018-07-17 $25.41 $25.41 $25.41 $25.41 $22.70 278
2018-07-16 $25.34 $25.34 $25.34 $25.34 $22.64 100
2018-07-13 $25.40 $25.40 $25.26 $25.26 $22.56 650
2018-07-12 $25.67 $25.71 $25.65 $25.65 $22.91 722
2018-07-11 $25.47 $25.47 $25.46 $25.47 $22.75 356
2018-07-10 $25.51 $25.51 $25.36 $25.36 $22.65 200
2018-07-09 $25.48 $25.48 $25.41 $25.41 $22.70 1,298
2018-07-06 $25.17 $25.47 $25.17 $25.47 $22.76 398
2018-07-05 $24.00 $24.94 $23.99 $24.94 $22.28 3,159
2018-07-03 $23.62 $23.62 $23.53 $23.62 $21.10 644
2018-07-02 $23.14 $23.15 $23.03 $23.08 $20.62 1,405
2018-06-29 $23.77 $23.77 $23.63 $23.63 $21.11 403
2018-06-28 $23.11 $23.53 $23.11 $23.53 $21.02 441
2018-06-27 $23.13 $23.13 $23.13 $23.13 $20.66 106
2018-06-26 $23.31 $23.31 $23.21 $23.21 $20.73 300
2018-06-25 $22.89 $23.17 $22.89 $23.17 $20.70 500
2018-06-22 $22.71 $22.71 $22.71 $22.71 $20.29 0
2018-06-21 $22.60 $22.71 $22.60 $22.71 $20.29 350
2018-06-20 $22.57 $22.68 $22.56 $22.68 $20.26 800
2018-06-19 $22.37 $22.47 $22.37 $22.47 $19.95 305
2018-06-18 $22.35 $22.35 $22.25 $22.31 $19.80 800
2018-06-15 $22.50 $22.50 $22.50 $22.50 $19.97 129
2018-06-14 $22.48 $22.50 $22.48 $22.50 $19.97 300
2018-06-13 $22.40 $22.67 $22.40 $22.44 $19.92 1,355
2018-06-12 $22.43 $22.43 $22.40 $22.40 $19.88 3,000
2018-06-11 $22.37 $22.37 $22.27 $22.27 $19.77 3,101
2018-06-08 $22.47 $22.47 $22.47 $22.47 $19.95 0
2018-06-07 $22.47 $22.47 $22.47 $22.47 $19.95 0
2018-06-06 $22.47 $22.47 $22.47 $22.47 $19.95 0
2018-06-05 $22.47 $22.47 $22.47 $22.47 $19.95 0
2018-06-04 $22.47 $22.47 $22.47 $22.47 $19.95 0
2018-06-01 $22.47 $22.47 $22.47 $22.47 $19.95 0
2018-05-31 $22.47 $22.47 $22.47 $22.47 $19.95 0
2018-05-30 $22.47 $22.47 $22.47 $22.47 $19.95 100
2018-05-29 $22.56 $22.56 $22.50 $22.50 $19.97 700
2018-05-25 $23.01 $23.01 $23.01 $23.01 $20.42 0
2018-05-24 $23.01 $23.01 $23.01 $23.01 $20.42 400
2018-05-23 $23.22 $23.22 $23.22 $23.22 $20.61 0
2018-05-22 $23.22 $23.22 $23.22 $23.22 $20.61 0
2018-05-21 $23.22 $23.22 $23.22 $23.22 $20.61 37
2018-05-18 $23.22 $23.22 $23.22 $23.22 $20.61 0
2018-05-17 $23.30 $23.30 $23.22 $23.22 $20.61 3,532
2018-05-16 $23.34 $23.34 $23.34 $23.34 $20.71 0
2018-05-15 $23.24 $23.34 $23.24 $23.34 $20.71 380
2018-05-14 $23.75 $23.75 $23.75 $23.75 $21.08 100
2018-05-11 $23.82 $23.97 $23.82 $23.97 $21.28 600
2018-05-10 $24.04 $24.04 $24.04 $24.04 $21.34 0
2018-05-09 $24.04 $24.04 $24.04 $24.04 $21.34 0
2018-05-08 $24.04 $24.04 $24.04 $24.04 $21.34 60
2018-05-07 $24.04 $24.04 $24.04 $24.04 $21.34 500
2018-05-04 $24.35 $24.35 $24.35 $24.35 $21.61 40,000
2018-05-03 $25.08 $25.08 $25.08 $25.08 $22.27 40
2018-05-02 $25.08 $25.08 $25.08 $25.08 $22.27 100
2018-05-01 $25.46 $25.46 $25.46 $25.46 $22.60 0
2018-04-30 $25.46 $25.46 $25.46 $25.46 $22.60 0
2018-04-27 $25.46 $25.46 $25.46 $25.46 $22.60 99
2018-04-26 $25.46 $25.46 $25.46 $25.46 $22.60 100
2018-04-25 $25.05 $25.05 $25.05 $25.05 $22.24 140
2018-04-24 $25.39 $25.39 $25.39 $25.39 $22.54 100
2018-04-23 $25.62 $25.62 $25.62 $25.62 $22.74 700
2018-04-20 $25.67 $25.67 $25.67 $25.67 $22.79 125
2018-04-19 $26.42 $26.42 $26.42 $26.42 $23.45 115
2018-04-18 $27.01 $27.01 $27.01 $27.01 $23.98 130
2018-04-17 $26.10 $26.10 $26.10 $26.10 $23.17 0
2018-04-16 $26.10 $26.10 $26.10 $26.10 $23.17 0
2018-04-13 $26.10 $26.10 $26.10 $26.10 $23.17 0
2018-04-12 $26.10 $26.10 $26.10 $26.10 $23.17 2
2018-04-11 $26.10 $26.10 $26.10 $26.10 $23.17 0
2018-04-10 $26.10 $26.10 $26.10 $26.10 $23.17 0
2018-04-09 $26.10 $26.10 $26.10 $26.10 $23.17 300
2018-04-06 $24.88 $24.88 $24.88 $24.88 $22.09 128
2018-04-05 $24.88 $24.88 $24.88 $24.88 $22.09 0
2018-04-04 $24.88 $24.88 $24.88 $24.88 $22.09 0
2018-04-03 $24.88 $24.88 $24.88 $24.88 $22.09 60
2018-04-02 $24.88 $24.88 $24.88 $24.88 $22.09 0
2018-03-29 $24.88 $24.88 $24.88 $24.88 $22.09 0
2018-03-28 $24.88 $24.88 $24.88 $24.88 $22.09 0
2018-03-27 $24.88 $24.88 $24.88 $24.88 $22.09 0
2018-03-26 $24.88 $24.88 $24.88 $24.88 $22.09 50
2018-03-23 $24.88 $24.88 $24.88 $24.88 $22.09 200
2018-03-22 $25.76 $25.76 $25.76 $25.76 $22.86 0
2018-03-21 $25.76 $25.76 $25.76 $25.76 $22.86 0
2018-03-20 $25.76 $25.76 $25.76 $25.76 $22.86 0
2018-03-19 $25.76 $25.76 $25.76 $25.76 $22.86 0
2018-03-16 $25.76 $25.76 $25.76 $25.76 $22.86 15
2018-03-15 $25.76 $25.76 $25.76 $25.76 $22.86 0
2018-03-14 $25.76 $25.76 $25.76 $25.76 $22.86 0
2018-03-13 $25.76 $25.76 $25.76 $25.76 $22.86 0
2018-03-12 $25.76 $25.76 $25.76 $25.76 $22.86 40
2018-03-09 $25.76 $25.76 $25.76 $25.76 $22.86 100
2018-03-08 $25.02 $25.02 $25.02 $25.02 $22.21 10
2018-03-07 $25.02 $25.02 $25.02 $25.02 $22.21 0
2018-03-06 $25.02 $25.02 $25.02 $25.02 $22.21 198
2018-03-05 $24.74 $25.02 $24.74 $25.02 $22.21 1,140
2018-03-02 $25.67 $25.67 $25.67 $25.67 $22.79 0
2018-03-01 $25.67 $25.67 $25.67 $25.67 $22.79 14
2018-02-28 $25.67 $25.67 $25.67 $25.67 $22.79 4
2018-02-27 $25.67 $25.67 $25.67 $25.67 $22.79 198
2018-02-26 $26.73 $26.73 $25.67 $25.67 $22.79 2,423
2018-02-23 $25.97 $25.97 $25.97 $25.97 $23.05 136
2018-02-22 $25.91 $25.97 $25.91 $25.97 $23.05 1,577
2018-02-21 $26.25 $26.25 $26.25 $26.25 $23.30 0
2018-02-20 $26.25 $26.25 $26.25 $26.25 $23.30 0
2018-02-16 $26.19 $26.38 $26.04 $26.25 $23.30 705
2018-02-15 $26.02 $26.02 $26.00 $26.00 $23.08 10,006
2018-02-14 $25.34 $25.34 $25.34 $25.34 $22.49 0
2018-02-13 $25.34 $25.34 $25.34 $25.34 $22.49 0
2018-02-12 $25.18 $25.34 $25.18 $25.34 $22.49 5,205
2018-02-09 $25.14 $25.14 $25.14 $25.14 $22.32 414
2018-02-08 $24.98 $25.14 $24.98 $24.98 $22.17 570
2018-02-07 $26.05 $26.05 $26.05 $26.05 $23.12 1
2018-02-06 $26.05 $26.05 $26.05 $26.05 $23.12 78
2018-02-05 $26.44 $26.44 $25.53 $26.05 $23.12 1,371
2018-02-02 $26.56 $26.56 $26.56 $26.56 $23.58 400
2018-02-01 $26.56 $26.56 $26.56 $26.56 $23.58 0
2018-01-31 $26.56 $26.56 $26.56 $26.56 $23.58 200
2018-01-30 $26.43 $26.47 $26.41 $26.44 $23.47 4,924
2018-01-29 $27.10 $27.10 $27.10 $27.10 $24.05 0
2018-01-26 $27.09 $27.10 $27.09 $27.10 $24.05 350
2018-01-25 $27.30 $27.30 $27.00 $27.00 $23.97 2,064
2018-01-24 $26.85 $26.85 $26.81 $26.82 $23.81 3,977
2018-01-23 $26.10 $26.27 $26.07 $26.21 $23.26 10,000
2018-01-22 $26.24 $26.24 $26.24 $26.24 $23.29 0
2018-01-19 $26.24 $26.24 $26.24 $26.24 $23.29 0
2018-01-18 $26.24 $26.24 $26.24 $26.24 $23.29 42
2018-01-17 $26.24 $26.24 $26.24 $26.24 $23.29 30,000
2018-01-16 $25.92 $25.92 $25.67 $25.67 $22.79 10,257
2018-01-12 $25.45 $25.45 $25.27 $25.27 $22.43 11,800
2018-01-11 $24.73 $24.74 $24.62 $24.62 $21.85 5,542
2018-01-10 $25.35 $25.35 $25.35 $25.35 $22.50 50
2018-01-09 $25.49 $25.49 $25.35 $25.35 $22.50 623
2018-01-08 $25.67 $25.67 $25.67 $25.67 $22.79 100
2018-01-05 $25.56 $25.56 $25.45 $25.51 $22.64 1,776
2018-01-04 $24.71 $24.71 $24.71 $24.71 $21.94 0
2018-01-03 $24.71 $24.71 $24.71 $24.71 $21.94 0
2018-01-02 $24.71 $24.71 $24.71 $24.71 $21.94 0
2017-12-29 $24.71 $24.71 $24.71 $24.71 $21.94 200
2017-12-28 $24.42 $24.42 $24.40 $24.41 $21.67 2,888
2017-12-27 $24.33 $24.33 $24.31 $24.31 $21.58 7,500
2017-12-26 $24.16 $24.16 $24.07 $24.07 $21.37 2,628
2017-12-22 $24.43 $24.46 $24.07 $24.07 $21.37 3,850
2017-12-21 $24.48 $24.48 $24.48 $24.48 $21.73 10,006
2017-12-20 $24.96 $24.96 $24.96 $24.96 $22.16 0
2017-12-19 $25.02 $25.02 $24.96 $24.96 $22.09 5,002
2017-12-18 $25.01 $25.14 $25.01 $25.03 $22.15 9,882
2017-12-15 $24.88 $24.88 $24.88 $24.88 $22.02 0
2017-12-14 $25.03 $25.06 $24.88 $24.88 $22.02 19,650
2017-12-13 $25.05 $25.05 $24.96 $24.96 $22.09 5,400
2017-12-12 $24.87 $24.87 $24.87 $24.87 $22.01 0
2017-12-11 $24.79 $24.87 $24.69 $24.87 $22.01 4,100
2017-12-08 $24.57 $24.57 $24.57 $24.57 $21.74 0
2017-12-07 $24.46 $24.61 $24.45 $24.57 $21.74 6,602
2017-12-06 $25.30 $25.30 $25.30 $25.30 $22.39 0
2017-12-05 $25.30 $25.30 $25.30 $25.30 $22.39 0
2017-12-04 $25.30 $25.30 $25.30 $25.30 $22.39 0
2017-12-01 $25.30 $25.30 $25.30 $25.30 $22.39 0
2017-11-30 $25.30 $25.30 $25.30 $25.30 $22.39 0
2017-11-29 $25.30 $25.30 $25.30 $25.30 $22.39 0
2017-11-28 $25.30 $25.30 $25.30 $25.30 $22.39 0
2017-11-27 $25.44 $25.44 $25.30 $25.30 $22.39 1,943
2017-11-24 $25.37 $25.37 $25.37 $25.37 $22.45 0
2017-11-22 $25.37 $25.37 $25.37 $25.37 $22.45 0
2017-11-21 $25.16 $25.42 $25.14 $25.37 $22.45 5,540
2017-11-20 $24.92 $24.94 $24.83 $24.90 $22.04 1,366
2017-11-17 $24.82 $24.97 $24.80 $24.97 $22.10 1,586
2017-11-16 $24.72 $24.77 $24.61 $24.77 $21.92 700
2017-11-15 $24.54 $24.54 $24.42 $24.45 $21.64 800
2017-11-14 $24.67 $24.73 $24.61 $24.63 $21.80 54,163
2017-11-13 $24.76 $24.76 $24.75 $24.76 $21.91 2,000
2017-11-10 $25.07 $25.07 $25.06 $25.06 $22.17 200
2017-11-09 $25.27 $25.27 $25.27 $25.27 $22.36 160
2017-11-08 $25.27 $25.27 $25.27 $25.27 $22.36 800
2017-11-07 $25.18 $25.18 $25.18 $25.18 $22.28 101
2017-11-06 $25.03 $25.03 $25.02 $25.02 $22.14 200

Franklin FTSE Mexico ETF (FLMX) News Headlines

Recent Franklin FTSE Mexico ETF (FLMX) News
Similar Companies to Franklin FTSE Mexico ETF (FLMX) 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.