FRANKLIN LIBERTYQ GLOBAL DIVIDEND ETF (FLQD) Exchange: NYSE ARCA

Data as of June 8, 2023

$33.31 ($-0.08) -0.24%

FRANKLIN LIBERTYQ GLOBAL DIVIDEND ETF - Daily Information
Click for more stock information on FRANKLIN LIBERTYQ GLOBAL DIVIDEND ETF.
Daily Information Data
Date June 8, 2023
Open $33.44
Previous Close $33.31
High $33.53
Low $33.31
Adjusted Open $33.44
Previous Adjusted Close $33.31
Adjusted High $33.53
Adjusted Low $33.31

About FRANKLIN LIBERTYQ GLOBAL DIVIDEND ETF (FLQD)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the Global Dividend Underlying Index and in depositary receipts representing such securities. The Global Dividend Underlying Index is a systematic, rules-based proprietary index that is owned and calculated by MSCI Inc. (MSCI). The Global Dividend Underlying Index is based on the MSCI ACWI ex REITs Index using a methodology developed with Franklin Templeton to reflect Franklin Templeton’s desired investment strategy. The MSCI ACWI ex REITs Index is a free float-adjusted market capitalization weighted index that is designed to measure the equity market performance of developed and emerging markets, excluding REIT securities.The Global Dividend Underlying Index includes stocks from developed and emerging market countries with high and persistent dividend income that have favorable exposure to a quality investment style factor. Factors are common characteristics that relate to a group of issuers or securities that are important in explaining the returns and risks of those issuers’ securities. The Global Dividend Underlying Index seeks to achieve a lower level of risk and higher risk-adjusted performance than the MSCI ACWI ex REITs Index over the long term by applying dividend persistence and yield screens and the quality factor selection process. First, dividend persistence and yield screens are applied to the equity securities of the MSCI ACWI ex REITs Index in order to (i) exclude securities with negative year-over-year dividend per share growth in any of the last five years (securities with insufficient data to calculate such growth are also excluded) and (ii) exclude securities with a five year average monthly dividend yield of less than 1.2 times the average of the five year average monthly dividend yields of the securities of the MSCI ACWI ex REITs Index. Second, equity securities are then selected based on their favorable exposure to the quality investment style factor, which incorporates measurements such as return on equity, earnings variability, cash return on assets and leverage.At the time of each semi-annual reconstitution of the Global Dividend Underlying Index, no company shall comprise more than 2% of the Global Dividend Underlying Index. The Global Dividend Underlying Index is also constrained in its construction to limit turnover of constituent securities at each semi-annual reconstitution. The Global Dividend Underlying Index may include large- and mid-capitalization companies. As of May 29, 2020, the Global Dividend Underlying Index was comprised of 100 securities with capitalizations ranging from $1.81 billion to $391.49 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 Global Dividend Underlying Index. The investment manager seeks to achieve, over time, a correlation between the Fund’s performance, before fees and expenses, and that of the Global Dividend Underlying 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 Global Dividend Underlying Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the Global Dividend Underlying Index). However, it may not be possible or practicable to replicate the Global Dividend Underlying Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund will invest in what it believes to be a representative sample of the component securities of the Global Dividend Underlying Index, but may not track the Global Dividend Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Global Dividend Underlying Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the Global Dividend Underlying Index, including securities that resemble those included in the Global Dividend Underlying Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings. The Fund’s portfolio is reconstituted semi-annually following the semi-annual reconstitution of the Global Dividend Underlying Index.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 Global Dividend Underlying Index is concentrated. As of May 29, 2020, the Global Dividend Underlying Index was concentrated in the financials sector.

Historical Stock Data for FRANKLIN LIBERTYQ GLOBAL DIVIDEND ETF (FLQD)

Date Open High Low Close Adj.Close Volume
2023-06-05 $33.44 $33.53 $33.31 $33.31 $33.31 4,605
2023-06-02 $33.21 $33.39 $33.21 $33.39 $33.39 386
2023-06-01 $32.95 $32.95 $32.87 $32.87 $32.87 2,504
2023-05-31 $32.56 $32.61 $32.56 $32.61 $32.61 179
2023-05-30 $32.83 $32.87 $32.76 $32.76 $32.76 736
2023-05-26 $32.70 $32.75 $32.61 $32.75 $32.75 511
2023-05-25 $32.26 $32.26 $32.26 $32.26 $32.26 60
2023-05-24 $32.24 $32.24 $31.97 $32.03 $32.03 490
2023-05-23 $32.65 $32.65 $32.31 $32.31 $32.31 682
2023-05-22 $32.61 $32.62 $32.57 $32.58 $32.58 14,365
2023-05-19 $32.67 $32.67 $32.52 $32.53 $32.53 8,509
2023-05-18 $32.33 $32.57 $32.30 $32.57 $32.57 840
2023-05-17 $31.95 $32.26 $31.89 $32.26 $32.26 8,202
2023-05-16 $31.95 $31.95 $31.83 $31.83 $31.83 754
2023-05-15 $31.98 $32.08 $31.98 $32.08 $32.08 253
2023-05-12 $31.80 $31.99 $31.80 $31.99 $31.99 923
2023-05-11 $31.95 $32.05 $31.95 $32.05 $32.05 576
2023-05-10 $32.08 $32.14 $31.88 $32.14 $32.14 2,974
2023-05-09 $32.01 $32.01 $32.00 $32.00 $32.00 382
2023-05-08 $32.14 $32.14 $32.13 $32.14 $32.14 1,605
2023-05-05 $32.01 $32.15 $32.01 $32.15 $32.15 453
2023-05-04 $31.59 $31.59 $31.55 $31.55 $31.55 480
2023-05-03 $32.01 $32.10 $31.78 $31.78 $31.78 980
2023-05-02 $32.34 $32.34 $31.82 $32.03 $32.03 2,921
2023-05-01 $32.41 $32.57 $32.41 $32.46 $32.46 2,860
2023-04-28 $32.10 $32.47 $32.10 $32.47 $32.47 1,488
2023-04-27 $31.85 $32.24 $31.85 $32.21 $32.21 1,139
2023-04-26 $31.73 $31.86 $31.68 $31.68 $31.68 536
2023-04-25 $31.99 $31.99 $31.79 $31.79 $31.79 1,067
2023-04-24 $32.21 $32.28 $32.20 $32.28 $32.28 30,584
2023-04-21 $32.23 $32.28 $32.21 $32.28 $32.28 915
2023-04-20 $32.35 $32.35 $32.21 $32.25 $32.25 566
2023-04-19 $32.46 $32.54 $32.46 $32.52 $32.52 371
2023-04-18 $32.57 $32.58 $32.56 $32.56 $32.56 2,356
2023-04-17 $32.44 $32.52 $32.44 $32.52 $32.52 264
2023-04-14 $32.48 $32.48 $32.29 $32.39 $32.39 1,329
2023-04-13 $32.10 $32.49 $32.10 $32.44 $32.44 3,040
2023-04-12 $32.29 $32.29 $32.05 $32.05 $32.05 162
2023-04-11 $32.22 $32.22 $32.22 $32.22 $32.22 142
2023-04-10 $32.09 $32.20 $32.02 $32.20 $32.20 1,330
2023-04-06 $32.11 $32.18 $32.11 $32.18 $32.18 496
2023-04-05 $32.09 $32.09 $32.09 $32.09 $32.09 158
2023-04-04 $32.32 $32.32 $32.08 $32.11 $32.11 1,972
2023-04-03 $32.26 $32.31 $32.16 $32.31 $32.31 1,112
2023-03-31 $31.92 $32.26 $31.92 $32.26 $32.26 7,426
2023-03-30 $31.69 $31.79 $31.63 $31.79 $31.79 3,461
2023-03-29 $31.47 $31.56 $31.47 $31.56 $31.56 320
2023-03-28 $31.03 $31.08 $31.03 $31.08 $31.08 618
2023-03-27 $31.09 $31.20 $31.08 $31.13 $31.13 986
2023-03-24 $31.01 $31.03 $31.01 $31.03 $31.03 168
2023-03-23 $30.93 $30.93 $30.93 $30.93 $30.93 359
2023-03-22 $31.35 $31.35 $30.88 $30.88 $30.88 334
2023-03-21 $31.33 $31.38 $31.33 $31.38 $31.38 268
2023-03-20 $31.03 $31.03 $31.00 $31.00 $31.00 150
2023-03-17 $30.78 $30.78 $30.73 $30.73 $30.73 382
2023-03-16 $30.91 $31.12 $30.91 $31.12 $31.08 328
2023-03-15 $30.51 $30.61 $30.46 $30.49 $30.45 8,890
2023-03-14 $30.83 $30.87 $30.74 $30.74 $30.71 1,227
2023-03-13 $30.20 $30.48 $30.09 $30.28 $30.24 142,237
2023-03-10 $30.84 $30.85 $30.30 $30.30 $30.27 829
2023-03-09 $31.40 $31.40 $30.81 $30.81 $30.77 4,357
2023-03-08 $31.39 $31.43 $31.23 $31.40 $31.36 1,711
2023-03-07 $31.65 $31.65 $31.32 $31.34 $31.31 2,000
2023-03-06 $32.01 $32.01 $31.85 $31.85 $31.81 2,340
2023-03-03 $31.82 $31.82 $31.82 $31.82 $31.78 34
2023-03-02 $30.93 $31.31 $30.89 $31.31 $31.27 713
2023-03-01 $31.12 $31.14 $31.08 $31.13 $31.09 5,820
2023-02-28 $31.38 $31.46 $31.32 $31.32 $31.28 546
2023-02-27 $31.59 $31.59 $31.38 $31.38 $31.34 1,660
2023-02-24 $31.12 $31.29 $31.12 $31.29 $31.25 283
2023-02-23 $31.70 $31.74 $31.67 $31.67 $31.63 2,405
2023-02-22 $31.49 $31.61 $31.42 $31.43 $31.39 3,781
2023-02-21 $31.68 $31.68 $31.51 $31.51 $31.47 1,685
2023-02-17 $32.09 $32.19 $32.09 $32.19 $32.15 1,398
2023-02-16 $32.26 $32.65 $32.26 $32.35 $32.31 5,909
2023-02-15 $32.71 $32.71 $32.71 $32.71 $32.67 181
2023-02-14 $32.65 $32.65 $32.65 $32.65 $32.61 197
2023-02-13 $32.28 $32.60 $32.22 $32.60 $32.56 3,264
2023-02-10 $32.10 $32.25 $32.10 $32.25 $32.21 407
2023-02-09 $32.64 $32.64 $32.16 $32.16 $32.12 1,117
2023-02-08 $32.48 $32.55 $32.44 $32.45 $32.41 1,451
2023-02-07 $32.40 $32.86 $32.40 $32.86 $32.82 1,300
2023-02-06 $32.39 $32.44 $32.39 $32.43 $32.39 988
2023-02-03 $32.89 $33.03 $32.70 $32.70 $32.70 18,674
2023-02-02 $32.98 $33.03 $32.95 $32.95 $32.95 812
2023-02-01 $32.45 $32.48 $32.45 $32.47 $32.47 876
2023-01-31 $31.76 $32.06 $31.76 $32.06 $32.06 17,176
2023-01-30 $31.76 $31.84 $31.60 $31.60 $31.60 1,109
2023-01-27 $31.79 $32.14 $31.79 $32.07 $32.07 761
2023-01-26 $31.75 $31.93 $31.75 $31.93 $31.93 2,040
2023-01-25 $31.17 $31.56 $31.13 $31.56 $31.56 2,104
2023-01-24 $31.54 $31.62 $31.53 $31.59 $31.59 4,753
2023-01-23 $31.77 $31.77 $31.54 $31.63 $31.63 597
2023-01-20 $31.21 $31.21 $31.21 $31.21 $31.21 112
2023-01-19 $30.77 $30.77 $30.65 $30.65 $30.65 505
2023-01-18 $31.11 $31.11 $30.87 $30.87 $30.87 1,863
2023-01-17 $31.41 $31.56 $31.36 $31.37 $31.37 1,827
2023-01-13 $30.99 $31.47 $30.99 $31.47 $31.47 1,352
2023-01-12 $31.27 $31.42 $31.27 $31.34 $31.34 1,625
2023-01-11 $30.81 $31.21 $30.81 $31.21 $31.21 34,425
2023-01-10 $30.68 $30.81 $30.63 $30.81 $30.81 12,981
2023-01-09 $30.96 $30.98 $30.63 $30.63 $30.63 1,176
2023-01-06 $30.61 $30.61 $30.61 $30.61 $30.61 2
2023-01-05 $30.05 $30.05 $29.91 $29.91 $29.91 215
2023-01-04 $30.37 $30.37 $30.23 $30.23 $30.23 465
2023-01-03 $29.89 $30.02 $29.89 $30.02 $30.02 902
2022-12-30 $30.13 $30.13 $29.89 $30.10 $30.10 4,310
2022-12-29 $30.16 $30.29 $29.99 $30.21 $30.21 11,507
2022-12-28 $29.88 $29.88 $29.66 $29.66 $29.66 2,008
2022-12-27 $30.02 $30.02 $30.02 $30.02 $30.02 44
2022-12-23 $30.07 $30.12 $30.07 $30.12 $30.12 1,573
2022-12-22 $29.89 $29.95 $29.54 $29.95 $29.95 1,230
2022-12-21 $30.12 $30.44 $30.12 $30.38 $30.38 3,743
2022-12-20 $30.01 $30.10 $29.89 $29.97 $29.97 1,165
2022-12-19 $30.22 $30.22 $29.98 $29.98 $29.98 389
2022-12-16 $30.56 $30.56 $30.05 $30.24 $30.24 915
2022-12-15 $31.15 $31.15 $30.94 $31.03 $30.58 596
2022-12-14 $32.30 $32.30 $31.77 $31.86 $31.40 741
2022-12-13 $32.67 $32.67 $31.89 $32.05 $31.59 749
2022-12-12 $31.50 $31.73 $31.50 $31.73 $31.28 413
2022-12-09 $31.49 $31.49 $31.30 $31.30 $30.86 385
2022-12-08 $31.56 $31.58 $31.41 $31.48 $31.03 3,727
2022-12-07 $31.26 $31.26 $31.14 $31.23 $30.78 2,587
2022-12-06 $31.38 $31.38 $31.23 $31.23 $30.78 181
2022-12-05 $31.88 $31.88 $31.66 $31.70 $31.25 1,958
2022-12-02 $31.87 $32.30 $31.87 $32.30 $31.84 1,355
2022-12-01 $32.38 $32.38 $32.38 $32.38 $31.92 43
2022-11-30 $31.30 $32.29 $31.19 $32.29 $31.83 2,637
2022-11-29 $31.50 $31.51 $31.37 $31.38 $30.93 1,020
2022-11-28 $31.60 $31.66 $31.41 $31.41 $30.96 713
2022-11-25 $31.97 $31.97 $31.92 $31.92 $31.46 443
2022-11-23 $31.96 $31.96 $31.76 $31.94 $31.48 763
2022-11-22 $31.55 $31.76 $31.53 $31.76 $31.76 919
2022-11-21 $31.35 $31.35 $31.33 $31.33 $31.33 474
2022-11-18 $31.45 $31.45 $31.42 $31.42 $31.42 157,807
2022-11-17 $31.11 $31.33 $31.11 $31.26 $31.26 2,694
2022-11-16 $31.39 $31.39 $31.39 $31.39 $31.39 83
2022-11-15 $31.86 $31.86 $31.47 $31.69 $31.69 856
2022-11-14 $31.71 $31.71 $31.46 $31.46 $31.46 417
2022-11-11 $31.46 $31.73 $31.46 $31.73 $31.73 598
2022-11-10 $30.89 $31.34 $30.89 $31.34 $31.34 1,265
2022-11-09 $30.15 $30.15 $29.66 $29.66 $29.66 2,059
2022-11-08 $30.53 $30.54 $30.03 $30.29 $30.29 800
2022-11-07 $29.98 $30.09 $29.87 $30.09 $30.09 1,637
2022-11-04 $29.52 $29.80 $29.52 $29.80 $29.80 311
2022-11-03 $29.43 $29.50 $29.39 $29.39 $29.39 460
2022-11-02 $30.34 $30.62 $29.76 $29.76 $29.76 561
2022-11-01 $30.51 $30.51 $30.51 $30.51 $30.51 291
2022-10-31 $30.68 $30.71 $30.57 $30.59 $30.59 2,808
2022-10-28 $30.69 $30.83 $30.69 $30.82 $30.82 1,610
2022-10-27 $30.22 $30.28 $30.06 $30.06 $30.06 3,329
2022-10-26 $30.27 $30.56 $30.27 $30.29 $30.29 3,139
2022-10-25 $30.39 $30.49 $30.39 $30.49 $30.49 527
2022-10-24 $29.63 $30.06 $29.63 $29.96 $29.96 3,458
2022-10-21 $29.65 $29.65 $29.65 $29.65 $29.65 33
2022-10-20 $29.26 $29.48 $29.00 $29.00 $29.00 2,328
2022-10-19 $29.43 $29.43 $29.15 $29.15 $29.15 251
2022-10-18 $29.67 $29.75 $29.41 $29.41 $29.41 1,981
2022-10-17 $29.13 $29.17 $28.95 $29.09 $29.09 9,238
2022-10-14 $29.17 $29.25 $28.36 $28.36 $28.36 4,024
2022-10-13 $27.57 $29.06 $27.57 $29.04 $29.04 2,422
2022-10-12 $28.37 $28.45 $28.29 $28.29 $28.29 7,098
2022-10-11 $28.22 $28.72 $28.22 $28.35 $28.35 292,968
2022-10-10 $28.58 $28.63 $28.48 $28.57 $28.57 30,845
2022-10-07 $28.80 $28.80 $28.80 $28.80 $28.80 363
2022-10-06 $29.83 $29.83 $29.70 $29.70 $29.70 1,067
2022-10-05 $30.18 $30.19 $30.02 $30.02 $30.02 354
2022-10-04 $30.07 $30.08 $29.99 $30.08 $30.08 81,398
2022-10-03 $28.76 $29.18 $28.76 $29.18 $29.18 630
2022-09-30 $28.67 $28.74 $28.49 $28.49 $28.49 4,286
2022-09-29 $29.22 $29.22 $28.87 $28.93 $28.93 2,429
2022-09-28 $29.10 $29.73 $29.09 $29.61 $29.61 13,562
2022-09-27 $29.54 $29.54 $28.93 $29.05 $29.05 1,115
2022-09-26 $29.60 $29.60 $29.10 $29.10 $29.10 1,574
2022-09-23 $29.33 $29.44 $29.33 $29.43 $29.43 1,753
2022-09-22 $30.02 $30.14 $30.00 $30.03 $30.03 1,038
2022-09-21 $30.96 $30.96 $30.29 $30.29 $30.29 4,720
2022-09-20 $30.75 $30.75 $30.75 $30.75 $30.75 35
2022-09-19 $31.10 $31.10 $31.10 $31.10 $31.10 245
2022-09-16 $30.73 $30.94 $30.73 $30.94 $30.94 3,955
2022-09-15 $31.64 $31.64 $31.21 $31.25 $31.12 690
2022-09-14 $31.38 $31.59 $31.38 $31.59 $31.46 1,061
2022-09-13 $32.00 $32.00 $31.38 $31.49 $31.36 733
2022-09-12 $32.84 $32.86 $32.73 $32.85 $32.71 1,396
2022-09-09 $32.24 $32.51 $32.24 $32.51 $32.38 1,309
2022-09-08 $31.90 $31.99 $31.90 $31.99 $31.86 452
2022-09-07 $31.40 $31.81 $31.40 $31.81 $31.68 1,359
2022-09-06 $31.16 $31.28 $31.16 $31.28 $31.15 1,285
2022-09-02 $31.49 $31.49 $31.37 $31.37 $31.37 361
2022-09-01 $31.27 $31.68 $31.27 $31.68 $31.68 460
2022-08-31 $31.87 $31.95 $31.70 $31.70 $31.70 1,646
2022-08-30 $32.15 $32.16 $31.88 $31.88 $31.88 894,454
2022-08-29 $32.38 $32.43 $32.26 $32.30 $32.30 1,529
2022-08-26 $32.55 $32.55 $32.55 $32.55 $32.55 93
2022-08-25 $33.52 $33.60 $33.52 $33.60 $33.60 255
2022-08-24 $33.18 $33.18 $33.12 $33.15 $33.15 967
2022-08-23 $33.23 $33.23 $33.09 $33.09 $33.09 287
2022-08-22 $33.31 $33.31 $33.08 $33.13 $33.13 5,073
2022-08-19 $34.02 $34.02 $33.83 $33.85 $33.85 488
2022-08-18 $34.28 $34.28 $34.28 $34.28 $34.28 188
2022-08-17 $34.21 $34.36 $34.18 $34.22 $34.22 963
2022-08-16 $34.35 $34.60 $34.33 $34.48 $34.48 41,404
2022-08-15 $34.45 $34.47 $34.45 $34.47 $34.47 320
2022-08-12 $33.99 $34.30 $33.99 $34.30 $34.30 1,514
2022-08-11 $34.17 $34.17 $33.76 $33.76 $33.76 35,694
2022-08-10 $33.69 $33.78 $33.69 $33.78 $33.78 1,696
2022-08-09 $33.06 $33.08 $32.97 $32.98 $32.98 3,008
2022-08-08 $33.53 $33.53 $33.19 $33.19 $33.19 904
2022-08-05 $32.96 $33.20 $32.95 $33.20 $33.20 1,882
2022-08-04 $33.30 $33.30 $33.21 $33.25 $33.25 1,654
2022-08-03 $33.32 $33.32 $33.32 $33.32 $33.32 99
2022-08-02 $33.11 $33.11 $32.77 $32.77 $32.77 217
2022-08-01 $32.91 $33.12 $32.91 $32.98 $32.98 1,864
2022-07-29 $32.89 $33.11 $32.89 $33.09 $33.09 9,138
2022-07-28 $32.64 $32.94 $32.64 $32.94 $32.94 1,527
2022-07-27 $32.38 $32.70 $32.38 $32.70 $32.70 306
2022-07-26 $32.35 $32.35 $32.31 $32.31 $32.31 220
2022-07-25 $32.43 $32.43 $32.43 $32.43 $32.43 371
2022-07-22 $32.54 $32.54 $32.18 $32.20 $32.20 1,663
2022-07-21 $32.03 $32.34 $32.03 $32.34 $32.34 773
2022-07-20 $32.02 $32.05 $32.02 $32.05 $32.05 935
2022-07-19 $31.91 $32.04 $31.87 $32.04 $32.04 706
2022-07-18 $31.67 $31.76 $31.31 $31.31 $31.31 3,066
2022-07-15 $31.42 $31.42 $31.37 $31.37 $31.37 560
2022-07-14 $30.92 $31.12 $30.92 $31.07 $31.07 1,086
2022-07-13 $31.25 $31.58 $31.25 $31.44 $31.44 16,474
2022-07-12 $31.67 $31.84 $31.55 $31.55 $31.55 2,871
2022-07-11 $31.58 $31.59 $31.58 $31.59 $31.59 602
2022-07-08 $31.82 $31.90 $31.82 $31.90 $31.90 669
2022-07-07 $31.84 $31.96 $31.84 $31.96 $31.96 1,815
2022-07-06 $31.40 $31.54 $31.30 $31.50 $31.50 2,835
2022-07-05 $31.29 $31.45 $30.98 $31.45 $31.45 703
2022-07-01 $31.55 $31.81 $31.55 $31.81 $31.81 896
2022-06-30 $31.50 $31.85 $31.50 $31.77 $31.77 2,165
2022-06-29 $31.96 $31.96 $31.86 $31.91 $31.91 2,251
2022-06-28 $32.39 $32.39 $31.96 $32.01 $32.01 3,388
2022-06-27 $32.19 $32.44 $32.19 $32.19 $32.19 1,076
2022-06-24 $32.05 $32.21 $32.05 $32.19 $32.19 2,990
2022-06-23 $31.47 $31.48 $31.25 $31.48 $31.48 1,893
2022-06-22 $31.51 $31.52 $31.46 $31.48 $31.48 584
2022-06-21 $31.49 $31.73 $31.49 $31.62 $31.62 1,151
2022-06-17 $31.18 $31.27 $31.16 $31.16 $31.16 3,294
2022-06-16 $31.75 $31.89 $31.64 $31.67 $31.28 5,198
2022-06-15 $32.27 $32.60 $32.14 $32.41 $32.01 836
2022-06-14 $32.42 $32.42 $31.99 $32.00 $31.60 2,323
2022-06-13 $32.62 $32.62 $32.28 $32.28 $31.88 2,227
2022-06-10 $33.30 $33.30 $33.00 $33.15 $32.74 8,531
2022-06-09 $34.18 $34.18 $33.83 $33.83 $33.40 709
2022-06-08 $34.65 $34.65 $34.36 $34.39 $33.96 2,111
2022-06-07 $34.37 $34.95 $34.35 $34.87 $34.43 3,450
2022-06-06 $34.88 $34.90 $34.73 $34.73 $34.29 309,612
2022-06-03 $34.78 $34.78 $34.62 $34.68 $34.25 3,488
2022-06-02 $34.58 $35.06 $34.58 $35.06 $34.62 4,148
2022-06-01 $34.90 $34.90 $34.65 $34.67 $34.23 1,995
2022-05-31 $34.93 $35.01 $34.93 $34.99 $34.55 1,253
2022-05-27 $34.98 $35.09 $34.98 $35.07 $34.63 1,083
2022-05-26 $34.54 $34.70 $34.54 $34.69 $34.26 1,919
2022-05-25 $34.25 $34.35 $34.08 $34.33 $33.90 2,220
2022-05-24 $33.86 $34.14 $33.86 $34.14 $33.71 3,343
2022-05-23 $33.97 $34.08 $33.97 $34.08 $33.66 677
2022-05-20 $33.39 $33.62 $33.30 $33.62 $33.20 916
2022-05-19 $33.40 $33.64 $33.37 $33.52 $33.10 7,485
2022-05-18 $34.17 $34.17 $33.68 $33.68 $33.26 1,113
2022-05-17 $34.46 $34.72 $34.46 $34.65 $34.21 9,452
2022-05-16 $34.01 $34.26 $34.01 $34.16 $33.74 533
2022-05-13 $33.83 $34.04 $33.83 $34.04 $33.61 174
2022-05-12 $33.65 $33.65 $33.52 $33.56 $33.14 2,112
2022-05-11 $34.16 $34.16 $33.66 $33.66 $33.24 5,831
2022-05-10 $34.26 $34.26 $33.81 $33.89 $33.47 1,234
2022-05-09 $34.13 $34.13 $34.13 $34.13 $33.70 170
2022-05-06 $34.39 $34.57 $34.39 $34.57 $34.13 970
2022-05-05 $35.30 $35.30 $34.64 $34.77 $34.33 1,503
2022-05-04 $34.99 $35.78 $34.99 $35.75 $35.30 3,986
2022-05-03 $35.18 $35.18 $35.11 $35.11 $34.67 818
2022-05-02 $34.83 $34.95 $34.83 $34.91 $34.47 893
2022-04-29 $35.38 $35.46 $35.00 $35.00 $34.56 6,462
2022-04-28 $35.72 $35.72 $35.55 $35.55 $35.11 351
2022-04-27 $35.22 $35.40 $35.16 $35.16 $34.72 1,613
2022-04-26 $35.30 $35.33 $35.12 $35.12 $34.68 1,783
2022-04-25 $35.46 $35.46 $35.46 $35.46 $35.01 172
2022-04-22 $36.10 $36.10 $35.73 $35.73 $35.28 775
2022-04-21 $36.78 $36.78 $36.39 $36.39 $35.93 2,466
2022-04-20 $36.59 $36.74 $36.59 $36.60 $36.14 6,550
2022-04-19 $36.08 $36.33 $36.08 $36.33 $35.87 2,202
2022-04-18 $36.20 $36.36 $36.20 $36.20 $35.75 7,002
2022-04-14 $36.33 $36.33 $36.18 $36.18 $35.72 2,460
2022-04-13 $36.07 $36.25 $36.07 $36.25 $35.80 423
2022-04-12 $36.40 $36.40 $36.05 $36.05 $35.60 6,457
2022-04-11 $36.40 $36.40 $36.11 $36.11 $35.65 2,438
2022-04-08 $36.40 $36.40 $36.28 $36.28 $35.83 367
2022-04-07 $36.05 $36.25 $36.01 $36.22 $35.76 1,519
2022-04-06 $36.17 $36.19 $36.10 $36.19 $35.73 1,709
2022-04-05 $36.44 $36.44 $36.15 $36.15 $35.70 628
2022-04-04 $36.37 $36.45 $36.37 $36.44 $35.99 2,184
2022-04-01 $36.35 $36.35 $36.19 $36.34 $35.88 1,914
2022-03-31 $36.44 $36.52 $36.22 $36.22 $35.77 1,525
2022-03-30 $36.52 $36.52 $36.52 $36.52 $36.06 36
2022-03-29 $36.49 $36.59 $36.47 $36.59 $36.13 1,606
2022-03-28 $36.06 $36.24 $36.06 $36.24 $35.79 446
2022-03-25 $36.18 $36.30 $36.18 $36.25 $35.80 463
2022-03-24 $36.13 $36.13 $36.13 $36.13 $35.68 191
2022-03-23 $36.04 $36.04 $35.92 $35.92 $35.47 155
2022-03-22 $36.19 $36.23 $36.19 $36.23 $35.77 676
2022-03-21 $36.12 $36.13 $35.96 $35.96 $35.51 1,268
2022-03-18 $35.99 $35.99 $35.99 $35.99 $35.54 124
2022-03-17 $35.75 $35.75 $35.70 $35.70 $35.25 644
2022-03-16 $35.31 $35.36 $34.82 $35.36 $34.91 3,723
2022-03-15 $34.63 $34.78 $34.52 $34.78 $34.34 2,091
2022-03-14 $34.60 $34.64 $34.44 $34.47 $34.04 1,617
2022-03-11 $34.75 $34.77 $34.42 $34.42 $33.99 5,476
2022-03-10 $34.68 $34.68 $34.36 $34.53 $34.10 657
2022-03-09 $34.62 $34.94 $34.62 $34.75 $34.31 3,474
2022-03-08 $34.51 $34.57 $34.12 $34.12 $33.69 2,299
2022-03-07 $34.66 $34.66 $34.33 $34.33 $33.89 1,812
2022-03-04 $35.36 $36.39 $34.50 $35.13 $34.69 19,982
2022-03-03 $36.39 $36.39 $35.38 $35.84 $35.39 3,478
2022-03-02 $35.62 $35.69 $35.62 $35.69 $35.24 1,130
2022-03-01 $35.04 $35.22 $35.00 $35.22 $34.78 50,632
2022-02-28 $35.37 $35.52 $35.28 $35.52 $35.07 10,992
2022-02-25 $35.13 $35.72 $35.13 $35.72 $35.27 517
2022-02-24 $34.47 $34.91 $34.43 $34.91 $34.47 2,540
2022-02-23 $35.78 $35.81 $35.44 $35.44 $34.99 515
2022-02-22 $35.87 $36.06 $35.63 $35.78 $35.33 2,172
2022-02-18 $36.22 $36.22 $36.06 $36.06 $35.60 1,357
2022-02-17 $36.35 $36.36 $36.13 $36.13 $35.68 711
2022-02-16 $36.48 $36.69 $36.48 $36.56 $36.10 1,270
2022-02-15 $36.44 $36.51 $36.38 $36.38 $35.93 3,671
2022-02-14 $35.87 $36.07 $35.81 $36.04 $35.59 812
2022-02-11 $36.63 $36.73 $36.28 $36.28 $35.83 1,030
2022-02-10 $36.77 $36.92 $36.52 $36.52 $36.06 3,720
2022-02-09 $37.02 $37.04 $36.95 $36.95 $36.48 3,262
2022-02-08 $36.79 $36.79 $36.79 $36.79 $36.33 60
2022-02-07 $36.61 $36.64 $36.42 $36.44 $35.98 4,712
2022-02-04 $36.23 $36.59 $36.23 $36.37 $35.91 3,768
2022-02-03 $36.72 $36.77 $36.52 $36.52 $36.06 2,510
2022-02-02 $36.57 $36.87 $36.53 $36.77 $36.31 12,461
2022-02-01 $36.23 $36.63 $36.23 $36.54 $36.08 2,907
2022-01-31 $36.11 $36.27 $36.11 $36.27 $35.82 2,969
2022-01-28 $35.36 $35.85 $35.36 $35.85 $35.40 857
2022-01-27 $35.79 $36.14 $35.67 $35.67 $35.22 2,420
2022-01-26 $35.65 $35.65 $35.65 $35.65 $35.20 120
2022-01-25 $35.51 $36.24 $35.51 $36.00 $35.55 1,566
2022-01-24 $35.54 $35.91 $35.41 $35.91 $35.46 2,482
2022-01-21 $36.38 $36.46 $36.16 $36.16 $35.71 2,696
2022-01-20 $37.00 $37.10 $36.46 $36.46 $36.00 806
2022-01-19 $37.13 $37.13 $36.88 $36.88 $36.42 4,627
2022-01-18 $37.21 $37.21 $36.93 $36.93 $36.47 325
2022-01-14 $37.33 $37.42 $37.28 $37.41 $36.94 1,800
2022-01-13 $37.73 $37.73 $37.44 $37.44 $36.97 6,847
2022-01-12 $37.40 $37.55 $37.33 $37.45 $36.98 5,994
2022-01-11 $37.02 $37.27 $37.00 $37.25 $36.79 6,951
2022-01-10 $37.07 $37.07 $36.82 $37.02 $36.56 3,545
2022-01-07 $37.05 $37.17 $37.04 $37.04 $36.57 899
2022-01-06 $36.82 $36.82 $36.82 $36.82 $36.36 64
2022-01-05 $37.27 $37.30 $36.86 $36.86 $36.40 2,222
2022-01-04 $36.89 $36.89 $36.89 $36.89 $36.43 123
2022-01-03 $36.36 $36.64 $36.36 $36.57 $36.11 1,097
2021-12-31 $36.49 $36.52 $36.49 $36.52 $36.06 304
2021-12-30 $36.66 $36.68 $36.56 $36.57 $36.11 3,311
2021-12-29 $36.52 $36.61 $36.52 $36.56 $36.10 1,080
2021-12-28 $36.47 $36.51 $36.47 $36.47 $36.01 823
2021-12-27 $36.39 $36.45 $36.38 $36.38 $35.92 452
2021-12-23 $36.13 $36.13 $36.13 $36.13 $35.68 218
2021-12-22 $35.53 $35.93 $35.53 $35.90 $35.45 4,567
2021-12-21 $35.72 $35.74 $35.60 $35.70 $35.25 1,569
2021-12-20 $35.22 $35.42 $35.22 $35.42 $34.98 467
2021-12-17 $35.95 $35.99 $35.71 $35.71 $35.26 876
2021-12-16 $36.09 $36.18 $35.97 $35.97 $35.52 620
2021-12-15 $35.31 $35.67 $35.28 $35.67 $35.22 1,619
2021-12-14 $35.35 $35.35 $35.29 $35.29 $34.85 794
2021-12-13 $35.27 $35.32 $35.27 $35.30 $34.86 703
2021-12-10 $35.75 $35.77 $35.75 $35.77 $34.95 413
2021-12-09 $35.76 $35.76 $35.64 $35.64 $34.83 330
2021-12-08 $35.65 $35.78 $35.65 $35.78 $34.96 474
2021-12-07 $35.52 $35.83 $35.52 $35.75 $34.93 878
2021-12-06 $35.40 $35.40 $35.40 $35.40 $34.59 27
2021-12-03 $34.99 $35.02 $34.90 $35.02 $34.21 1,187
2021-12-02 $35.04 $35.04 $34.91 $34.91 $34.11 494
2021-12-01 $35.01 $35.01 $34.48 $34.48 $33.69 7,028
2021-11-30 $34.78 $34.78 $34.45 $34.45 $33.66 1,299
2021-11-29 $35.15 $35.15 $34.36 $35.07 $34.26 2,820
2021-11-26 $34.97 $34.98 $34.96 $34.96 $34.16 1,387
2021-11-24 $35.66 $35.72 $35.66 $35.72 $34.90 525
2021-11-23 $35.73 $35.83 $35.72 $35.83 $35.01 1,343
2021-11-22 $35.84 $35.84 $35.78 $35.78 $34.96 551
2021-11-19 $35.85 $35.85 $35.76 $35.76 $34.94 265
2021-11-18 $35.87 $35.98 $35.76 $35.91 $35.09 2,042
2021-11-17 $36.23 $36.23 $35.98 $36.06 $35.24 1,478
2021-11-16 $36.37 $36.37 $36.36 $36.37 $35.54 3,133
2021-11-15 $36.36 $36.39 $36.20 $36.20 $35.37 532
2021-11-12 $36.45 $36.45 $36.34 $36.34 $35.51 943
2021-11-11 $36.07 $36.14 $36.07 $36.14 $35.31 187
2021-11-10 $36.29 $36.30 $36.10 $36.10 $35.28 675
2021-11-09 $36.21 $36.22 $36.09 $36.09 $35.26 1,359
2021-11-08 $36.13 $36.20 $36.13 $36.20 $35.37 884
2021-11-05 $36.20 $36.20 $36.07 $36.10 $35.27 767
2021-11-04 $35.99 $36.05 $35.99 $36.05 $35.23 1,062
2021-11-03 $35.71 $35.98 $35.71 $35.98 $35.16 3,076
2021-11-02 $35.84 $35.90 $35.80 $35.86 $35.04 1,810
2021-11-01 $35.78 $35.80 $35.76 $35.76 $34.94 432
2021-10-29 $35.74 $35.74 $35.63 $35.65 $34.83 1,429
2021-10-28 $35.72 $35.86 $35.72 $35.80 $34.98 2,315
2021-10-27 $35.56 $35.56 $35.56 $35.56 $34.75 176
2021-10-26 $35.74 $35.91 $35.74 $35.78 $34.96 1,548
2021-10-25 $35.69 $35.72 $35.67 $35.67 $34.85 1,284
2021-10-22 $35.70 $35.71 $35.64 $35.68 $34.86 897
2021-10-21 $35.61 $35.61 $35.52 $35.52 $34.71 294
2021-10-20 $35.66 $35.66 $35.62 $35.62 $34.81 275
2021-10-19 $35.40 $35.40 $35.40 $35.40 $34.59 300
2021-10-18 $35.17 $35.21 $35.17 $35.21 $34.40 1,747
2021-10-15 $35.37 $35.37 $35.23 $35.30 $34.49 790
2021-10-14 $35.09 $35.09 $35.09 $35.09 $34.28 155
2021-10-13 $34.73 $34.73 $34.72 $34.72 $33.92 345
2021-10-12 $34.67 $34.73 $34.53 $34.53 $33.74 1,868
2021-10-11 $34.82 $34.82 $34.60 $34.60 $33.81 1,915
2021-10-08 $34.80 $34.86 $34.73 $34.73 $33.94 1,339
2021-10-07 $34.89 $34.89 $34.78 $34.80 $34.00 329
2021-10-06 $34.21 $34.49 $34.15 $34.48 $33.69 1,803
2021-10-05 $34.60 $34.60 $34.50 $34.50 $33.71 789
2021-10-04 $34.52 $34.52 $34.27 $34.27 $33.48 352
2021-10-01 $34.21 $34.35 $34.21 $34.35 $33.57 588
2021-09-30 $34.46 $34.46 $34.32 $34.32 $33.53 2,966
2021-09-29 $34.36 $34.38 $34.36 $34.38 $33.59 394
2021-09-28 $34.47 $34.47 $34.36 $34.36 $33.57 428
2021-09-27 $34.80 $34.87 $34.79 $34.82 $34.02 1,763
2021-09-24 $34.78 $34.81 $34.78 $34.81 $34.01 859
2021-09-23 $35.02 $35.02 $35.00 $35.00 $34.20 1,374
2021-09-22 $34.71 $34.71 $34.54 $34.54 $33.75 1,623
2021-09-21 $34.57 $34.60 $34.40 $34.40 $33.61 1,724
2021-09-20 $34.43 $34.43 $34.35 $34.35 $33.57 653
2021-09-17 $34.97 $35.02 $34.88 $34.91 $34.11 2,550
2021-09-16 $35.21 $35.32 $35.20 $35.31 $34.51 9,278
2021-09-15 $35.27 $35.45 $35.27 $35.45 $34.63 1,332
2021-09-14 $35.37 $35.41 $35.23 $35.23 $34.42 1,808
2021-09-13 $35.50 $35.50 $35.33 $35.33 $34.52 899
2021-09-10 $35.86 $35.86 $35.52 $35.52 $34.51 928
2021-09-09 $35.78 $35.78 $35.58 $35.64 $34.63 1,579
2021-09-08 $35.68 $35.88 $35.68 $35.82 $34.80 1,453
2021-09-07 $36.00 $36.13 $35.93 $35.95 $34.93 5,092
2021-09-03 $36.09 $36.27 $36.00 $36.17 $35.14 2,384
2021-09-02 $35.48 $36.10 $35.03 $36.04 $35.01 2,621
2021-09-01 $35.88 $35.98 $35.88 $35.89 $34.87 601
2021-08-31 $35.80 $35.80 $35.80 $35.80 $34.79 117
2021-08-30 $35.87 $35.87 $35.87 $35.87 $34.85 243
2021-08-27 $35.90 $35.92 $35.84 $35.84 $34.82 947
2021-08-26 $35.75 $35.79 $35.64 $35.64 $34.62 2,356
2021-08-25 $35.93 $35.95 $35.81 $35.81 $34.80 70,558
2021-08-24 $35.75 $35.80 $35.75 $35.80 $34.78 1,362
2021-08-23 $35.69 $35.81 $35.69 $35.81 $34.80 2,662
2021-08-20 $35.43 $35.62 $35.42 $35.56 $34.55 2,903
2021-08-19 $35.39 $35.39 $35.39 $35.39 $34.38 133
2021-08-18 $35.77 $35.77 $35.53 $35.53 $34.52 555
2021-08-17 $35.75 $35.75 $35.69 $35.75 $34.74 2,773
2021-08-16 $35.94 $36.00 $35.94 $36.00 $34.98 203
2021-08-13 $35.95 $35.98 $35.95 $35.98 $34.96 135
2021-08-12 $35.77 $35.83 $35.77 $35.83 $34.81 403
2021-08-11 $35.55 $35.82 $35.55 $35.75 $34.74 1,989
2021-08-10 $35.58 $35.58 $35.52 $35.52 $34.52 1,089
2021-08-09 $35.28 $35.29 $35.28 $35.28 $34.28 660
2021-08-06 $35.20 $35.22 $35.20 $35.22 $34.23 224
2021-08-05 $35.27 $35.27 $35.13 $35.21 $34.21 1,179
2021-08-04 $35.15 $35.16 $35.06 $35.07 $34.07 2,206
2021-08-03 $35.20 $35.20 $35.20 $35.20 $34.21 340
2021-08-02 $35.05 $35.05 $34.86 $34.86 $33.87 647
2021-07-30 $34.90 $35.07 $34.90 $34.96 $33.96 3,013
2021-07-29 $35.14 $35.15 $35.03 $35.07 $34.08 1,166
2021-07-28 $34.63 $34.78 $34.63 $34.78 $33.80 449
2021-07-27 $34.66 $34.70 $34.57 $34.70 $33.72 41,127
2021-07-26 $34.83 $34.85 $34.82 $34.82 $33.83 487
2021-07-23 $34.75 $34.85 $34.75 $34.85 $33.86 721
2021-07-22 $34.48 $34.65 $34.48 $34.60 $33.61 372
2021-07-21 $34.42 $34.71 $34.42 $34.67 $33.69 3,659
2021-07-20 $34.48 $34.48 $34.42 $34.42 $33.45 378
2021-07-19 $34.41 $34.41 $34.11 $34.12 $33.15 1,246
2021-07-16 $34.72 $34.72 $34.63 $34.63 $33.65 140
2021-07-15 $34.91 $34.91 $34.81 $34.81 $33.82 1,161
2021-07-14 $35.04 $35.04 $34.98 $34.98 $33.99 311
2021-07-13 $34.89 $34.89 $34.80 $34.83 $33.85 613
2021-07-12 $34.86 $35.01 $34.86 $34.95 $33.96 1,048
2021-07-09 $34.84 $35.01 $34.84 $34.87 $33.88 1,622
2021-07-08 $34.32 $34.41 $34.32 $34.41 $33.43 1,079
2021-07-07 $34.72 $34.72 $34.63 $34.70 $33.71 1,006
2021-07-06 $34.84 $34.84 $34.55 $34.55 $33.57 1,103
2021-07-02 $34.81 $34.86 $34.81 $34.86 $33.87 296
2021-07-01 $34.78 $34.79 $34.70 $34.72 $33.73 3,801
2021-06-30 $34.65 $34.70 $34.61 $34.70 $33.71 432
2021-06-29 $34.65 $34.66 $34.65 $34.66 $33.67 656
2021-06-28 $34.68 $34.71 $34.63 $34.65 $33.67 2,800
2021-06-25 $34.57 $34.75 $34.57 $34.74 $33.76 4,146
2021-06-24 $34.55 $34.69 $34.55 $34.56 $33.58 2,815
2021-06-23 $34.48 $34.55 $34.42 $34.42 $33.44 1,982
2021-06-22 $34.56 $34.56 $34.46 $34.56 $33.58 1,751
2021-06-21 $34.51 $34.51 $34.51 $34.51 $33.53 116
2021-06-18 $34.32 $34.32 $34.20 $34.20 $33.23 729
2021-06-17 $34.79 $34.79 $34.74 $34.74 $33.76 596
2021-06-16 $35.28 $35.30 $34.98 $34.98 $33.99 2,726
2021-06-15 $35.10 $35.22 $35.08 $35.14 $34.14 8,937
2021-06-14 $35.28 $35.28 $35.08 $35.10 $34.11 2,714
2021-06-11 $35.18 $35.18 $35.18 $35.18 $34.18 54
2021-06-10 $35.24 $35.33 $35.23 $35.25 $34.25 2,340
2021-06-09 $35.65 $35.70 $35.49 $35.49 $34.07 3,398
2021-06-08 $35.55 $35.55 $35.55 $35.55 $34.12 78
2021-06-07 $35.60 $35.60 $35.57 $35.57 $34.14 294
2021-06-04 $35.69 $35.69 $35.64 $35.64 $34.21 172
2021-06-03 $35.28 $35.42 $35.28 $35.35 $33.94 319
2021-06-02 $35.28 $35.50 $35.28 $35.33 $33.91 4,012
2021-06-01 $35.39 $35.47 $35.29 $35.29 $33.88 2,079
2021-05-28 $35.20 $35.32 $35.18 $35.18 $33.77 6,739
2021-05-27 $35.14 $35.34 $35.14 $35.20 $33.79 2,311
2021-05-26 $35.17 $35.17 $35.11 $35.11 $33.70 377
2021-05-25 $35.24 $35.24 $35.06 $35.06 $33.66 2,596
2021-05-24 $35.23 $35.34 $35.19 $35.21 $33.80 2,864
2021-05-21 $35.07 $35.27 $35.03 $35.03 $33.62 1,897
2021-05-20 $35.11 $35.24 $35.11 $35.11 $33.70 2,660
2021-05-19 $34.80 $34.81 $34.80 $34.81 $33.42 1,221
2021-05-18 $35.09 $35.16 $34.95 $34.95 $33.55 1,232
2021-05-17 $34.89 $34.95 $34.89 $34.95 $33.55 362
2021-05-14 $34.96 $34.98 $34.96 $34.98 $33.58 208
2021-05-13 $34.38 $34.48 $34.38 $34.48 $33.09 805
2021-05-12 $34.45 $34.45 $34.00 $34.00 $32.64 2,154
2021-05-11 $34.54 $34.54 $34.54 $34.54 $33.16 149
2021-05-10 $35.22 $35.22 $34.88 $34.88 $33.48 1,097
2021-05-07 $34.84 $35.00 $34.84 $34.97 $33.57 1,108
2021-05-06 $34.62 $34.62 $34.62 $34.62 $33.23 91
2021-05-05 $34.26 $34.26 $34.26 $34.26 $32.89 58
2021-05-04 $33.85 $34.10 $33.82 $33.96 $32.60 1,686
2021-05-03 $34.25 $34.25 $34.15 $34.17 $32.80 1,064
2021-04-30 $33.87 $33.87 $33.87 $33.87 $32.51 1,584
2021-04-29 $34.12 $34.17 $34.12 $34.17 $32.80 668
2021-04-28 $34.07 $34.07 $34.03 $34.06 $32.69 538
2021-04-27 $33.97 $34.07 $33.97 $34.01 $32.65 624
2021-04-26 $34.08 $34.08 $33.99 $33.99 $32.63 1,526
2021-04-23 $33.97 $34.18 $33.94 $34.02 $32.65 3,822
2021-04-22 $33.93 $33.93 $33.66 $33.72 $32.37 4,315
2021-04-21 $33.97 $33.99 $33.97 $33.99 $32.63 203
2021-04-20 $33.83 $33.83 $33.72 $33.72 $32.37 1,250
2021-04-19 $34.02 $34.02 $33.94 $33.94 $32.58 740
2021-04-16 $33.98 $34.11 $33.98 $34.11 $32.74 814
2021-04-15 $33.90 $33.92 $33.85 $33.88 $32.52 2,505
2021-04-14 $33.65 $33.65 $33.51 $33.52 $32.17 1,873
2021-04-13 $33.47 $33.55 $33.42 $33.55 $32.20 761
2021-04-12 $33.61 $33.64 $33.61 $33.64 $32.29 232
2021-04-09 $33.69 $33.69 $33.69 $33.69 $32.34 281
2021-04-08 $33.67 $33.67 $33.62 $33.62 $32.27 614
2021-04-07 $33.65 $33.67 $33.51 $33.51 $32.16 5,680
2021-04-06 $33.62 $33.62 $33.51 $33.51 $32.17 294
2021-04-05 $33.54 $33.77 $33.54 $33.72 $32.37 2,763
2021-04-01 $33.35 $33.50 $33.35 $33.47 $32.12 43,914
2021-03-31 $33.44 $33.44 $33.28 $33.28 $31.94 215
2021-03-30 $33.47 $33.47 $33.32 $33.41 $32.07 4,309
2021-03-29 $33.46 $33.46 $33.46 $33.46 $32.12 27
2021-03-26 $33.22 $33.41 $33.22 $33.41 $32.07 827
2021-03-25 $32.72 $32.89 $32.71 $32.89 $31.57 685
2021-03-24 $32.75 $32.79 $32.63 $32.63 $31.32 5,550
2021-03-23 $32.92 $32.92 $32.65 $32.65 $31.34 1,843
2021-03-22 $33.00 $33.16 $32.96 $33.03 $31.70 2,433
2021-03-19 $32.87 $33.00 $32.87 $32.94 $31.61 621
2021-03-18 $33.15 $33.15 $32.90 $32.90 $31.58 2,366
2021-03-17 $32.89 $33.09 $32.89 $33.09 $31.76 362
2021-03-16 $33.08 $33.11 $32.94 $33.05 $31.72 6,087
2021-03-15 $32.94 $32.94 $32.94 $32.94 $31.62 833
2021-03-12 $32.76 $32.79 $32.76 $32.79 $31.47 101
2021-03-11 $32.86 $32.86 $32.72 $32.74 $31.43 630
2021-03-10 $32.65 $32.82 $32.59 $32.74 $31.35 749
2021-03-09 $32.61 $32.61 $32.55 $32.55 $31.17 384
2021-03-08 $32.26 $32.26 $32.26 $32.26 $30.89 90
2021-03-05 $31.98 $32.16 $31.98 $32.16 $30.79 470
2021-03-04 $32.12 $32.12 $31.62 $31.62 $30.28 1,350
2021-03-03 $32.00 $32.02 $32.00 $32.02 $30.66 623
2021-03-02 $32.12 $32.12 $32.05 $32.05 $30.69 1,040
2021-03-01 $32.05 $32.13 $32.05 $32.06 $30.70 4,931
2021-02-26 $31.62 $31.62 $31.62 $31.62 $30.28 70
2021-02-25 $32.44 $32.53 $31.94 $31.94 $30.58 1,638
2021-02-24 $32.06 $32.49 $32.06 $32.49 $31.11 418
2021-02-23 $32.12 $32.23 $32.12 $32.23 $30.86 2,680
2021-02-22 $32.14 $32.14 $32.11 $32.11 $30.74 274
2021-02-19 $32.12 $32.17 $32.02 $32.09 $30.72 2,573
2021-02-18 $31.95 $32.05 $31.94 $32.05 $30.69 2,977
2021-02-17 $32.06 $32.20 $32.06 $32.20 $30.83 1,576
2021-02-16 $32.29 $32.29 $32.20 $32.20 $30.84 1,034
2021-02-12 $32.16 $32.23 $32.16 $32.23 $30.86 282
2021-02-11 $32.11 $32.12 $32.01 $32.12 $30.76 1,574
2021-02-10 $31.98 $32.11 $31.95 $32.02 $30.65 2,673
2021-02-09 $32.03 $32.05 $31.96 $32.05 $30.69 799
2021-02-08 $31.88 $31.92 $31.88 $31.92 $30.57 954
2021-02-05 $31.55 $31.71 $31.55 $31.71 $30.36 32,896
2021-02-04 $31.43 $31.50 $31.43 $31.50 $30.16 1,491
2021-02-03 $31.40 $31.49 $31.38 $31.46 $30.13 1,031
2021-02-02 $31.35 $31.49 $31.35 $31.49 $30.15 1,014
2021-02-01 $31.20 $31.20 $31.17 $31.17 $29.85 2,922
2021-01-29 $31.15 $31.15 $30.88 $30.96 $29.65 15,429
2021-01-28 $31.62 $31.62 $31.57 $31.57 $30.23 1,211
2021-01-27 $31.27 $31.30 $31.26 $31.30 $29.97 2,140
2021-01-26 $32.01 $32.07 $32.00 $32.00 $30.64 5,013
2021-01-25 $31.87 $31.96 $31.87 $31.96 $30.60 641
2021-01-22 $32.03 $32.03 $31.96 $31.96 $30.60 4,557
2021-01-21 $32.18 $32.27 $32.13 $32.27 $30.90 3,519
2021-01-20 $32.21 $32.30 $32.16 $32.22 $30.85 10,018
2021-01-19 $32.21 $32.21 $32.05 $32.14 $30.78 11,444
2021-01-15 $32.06 $32.15 $32.04 $32.06 $30.70 3,803
2021-01-14 $32.32 $32.32 $32.30 $32.30 $30.93 237
2021-01-13 $32.26 $32.26 $32.16 $32.16 $30.79 2,139
2021-01-12 $32.13 $32.31 $32.13 $32.26 $30.89 11,825
2021-01-11 $32.19 $32.24 $32.17 $32.17 $30.81 3,425
2021-01-08 $32.26 $32.33 $32.23 $32.28 $30.91 3,282
2021-01-07 $32.11 $32.17 $32.11 $32.14 $30.78 515
2021-01-06 $32.02 $32.02 $32.02 $32.02 $30.65 2,474
2021-01-05 $31.38 $31.54 $31.35 $31.52 $30.18 1,964
2021-01-04 $31.65 $31.65 $31.28 $31.28 $29.95 801
2020-12-31 $31.38 $31.47 $31.38 $31.47 $30.14 1,478
2020-12-30 $31.45 $31.45 $31.43 $31.43 $30.10 642
2020-12-29 $31.46 $31.46 $31.32 $31.33 $30.00 1,315
2020-12-28 $31.35 $31.35 $31.31 $31.31 $29.97 384
2020-12-24 $31.17 $31.17 $31.17 $31.17 $29.85 24
2020-12-23 $31.12 $31.12 $31.12 $31.12 $29.80 23
2020-12-22 $30.86 $30.98 $30.86 $30.94 $29.63 1,228
2020-12-21 $30.70 $31.09 $30.70 $31.01 $29.69 3,304
2020-12-18 $31.46 $31.48 $31.31 $31.40 $30.07 4,071
2020-12-17 $31.53 $31.53 $31.34 $31.45 $30.12 3,984
2020-12-16 $31.19 $31.33 $31.19 $31.33 $30.00 712
2020-12-15 $31.10 $31.18 $30.99 $31.15 $29.83 3,472
2020-12-14 $31.29 $31.29 $30.94 $30.94 $29.63 705
2020-12-11 $31.32 $31.35 $31.29 $31.29 $29.71 446
2020-12-10 $31.39 $31.45 $31.39 $31.44 $29.86 1,420
2020-12-09 $31.28 $31.44 $31.28 $31.44 $29.86 1,479
2020-12-08 $31.41 $31.48 $31.34 $31.37 $29.79 2,352
2020-12-07 $31.34 $31.36 $31.19 $31.27 $29.70 1,542
2020-12-04 $31.24 $31.45 $31.24 $31.43 $29.85 2,814
2020-12-03 $31.04 $31.08 $31.03 $31.03 $29.47 724
2020-12-02 $31.00 $31.06 $31.00 $31.04 $29.48 761
2020-12-01 $31.10 $31.17 $31.10 $31.15 $29.59 1,711
2020-11-30 $30.80 $30.80 $30.50 $30.50 $28.97 4,209
2020-11-27 $31.21 $31.21 $31.08 $31.08 $29.52 699
2020-11-25 $31.14 $31.16 $31.03 $31.16 $29.59 964
2020-11-24 $31.16 $31.18 $31.16 $31.18 $29.61 724
2020-11-23 $30.62 $30.71 $30.54 $30.71 $29.17 907
2020-11-20 $30.57 $30.63 $30.57 $30.62 $29.08 3,542
2020-11-19 $30.47 $30.69 $30.47 $30.69 $29.15 6,030
2020-11-18 $30.59 $30.59 $30.58 $30.59 $29.05 679
2020-11-17 $30.62 $30.67 $30.62 $30.67 $29.13 637
2020-11-16 $30.46 $30.66 $30.46 $30.65 $29.11 2,266
2020-11-13 $30.07 $30.19 $30.07 $30.19 $28.67 977
2020-11-12 $29.84 $29.85 $29.79 $29.79 $28.29 927
2020-11-11 $30.24 $30.33 $30.23 $30.25 $28.73 1,584
2020-11-10 $29.98 $30.04 $29.94 $29.98 $28.48 1,488
2020-11-09 $30.17 $30.17 $29.61 $29.61 $28.12 3,008
2020-11-06 $28.85 $28.91 $28.85 $28.91 $27.45 1,192
2020-11-05 $28.66 $28.78 $28.66 $28.74 $27.29 8,290
2020-11-04 $28.33 $28.33 $28.14 $28.14 $26.72 1,435
2020-11-03 $27.70 $27.98 $27.70 $27.98 $26.57 769
2020-11-02 $27.27 $27.33 $27.27 $27.33 $25.96 328
2020-10-30 $26.83 $26.94 $26.83 $26.94 $25.59 568
2020-10-29 $27.11 $27.22 $26.95 $27.18 $25.81 3,796
2020-10-28 $27.12 $27.12 $26.96 $26.96 $25.60 445
2020-10-27 $27.79 $27.85 $27.79 $27.85 $26.45 306
2020-10-26 $28.04 $28.04 $28.00 $28.03 $26.62 966
2020-10-23 $28.53 $28.55 $28.52 $28.55 $27.11 1,344
2020-10-22 $28.43 $28.46 $28.43 $28.46 $27.03 889
2020-10-21 $28.48 $28.48 $28.35 $28.35 $26.92 675
2020-10-20 $28.51 $28.51 $28.39 $28.39 $26.96 383
2020-10-19 $28.37 $28.37 $28.37 $28.37 $26.94 152
2020-10-16 $28.58 $28.58 $28.58 $28.58 $27.15 6
2020-10-15 $28.33 $28.47 $28.33 $28.47 $27.04 856
2020-10-14 $28.72 $28.84 $28.60 $28.63 $27.19 8,400
2020-10-13 $28.69 $28.69 $28.56 $28.69 $27.25 4,303
2020-10-12 $28.99 $28.99 $28.91 $28.91 $27.46 167
2020-10-09 $28.84 $28.84 $28.70 $28.74 $27.29 3,459
2020-10-08 $28.59 $28.61 $28.54 $28.61 $27.17 651
2020-10-07 $28.43 $28.43 $28.43 $28.43 $27.00 123
2020-10-06 $28.32 $28.44 $28.01 $28.01 $26.61 1,534
2020-10-05 $28.15 $28.24 $28.15 $28.24 $26.82 438
2020-10-02 $27.93 $27.95 $27.83 $27.83 $26.43 876
2020-10-01 $27.81 $27.82 $27.70 $27.82 $26.42 2,098
2020-09-30 $27.77 $27.82 $27.77 $27.82 $26.42 395
2020-09-29 $27.69 $27.78 $27.65 $27.67 $26.28 2,389
2020-09-28 $27.83 $27.84 $27.78 $27.80 $26.40 747
2020-09-25 $27.27 $27.29 $27.27 $27.29 $25.92 269
2020-09-24 $27.07 $27.07 $27.05 $27.05 $25.69 713
2020-09-23 $27.53 $27.53 $26.99 $26.99 $25.63 4,295
2020-09-22 $27.44 $27.44 $27.44 $27.44 $26.06 15
2020-09-21 $27.52 $27.52 $27.19 $27.35 $25.98 1,378
2020-09-18 $28.00 $28.00 $27.91 $27.91 $26.50 747
2020-09-17 $28.04 $28.13 $28.04 $28.13 $26.71 808
2020-09-16 $28.37 $28.43 $28.14 $28.21 $26.79 3,405
2020-09-15 $28.27 $28.36 $28.25 $28.25 $26.83 1,088
2020-09-14 $28.12 $28.18 $28.10 $28.11 $26.70 1,654
2020-09-11 $28.44 $28.49 $28.33 $28.41 $26.58 1,525
2020-09-10 $28.36 $28.36 $28.25 $28.25 $26.43 466
2020-09-09 $28.65 $28.65 $28.58 $28.58 $26.74 752
2020-09-08 $28.13 $28.13 $28.08 $28.08 $26.27 279
2020-09-04 $28.14 $28.51 $28.14 $28.41 $26.59 2,908
2020-09-03 $28.42 $28.42 $28.42 $28.42 $26.59 164
2020-09-02 $28.84 $29.06 $28.84 $29.06 $27.19 609
2020-09-01 $28.68 $28.68 $28.46 $28.59 $26.75 1,521
2020-08-31 $28.79 $28.79 $28.72 $28.72 $26.87 1,737
2020-08-28 $28.91 $28.94 $28.90 $28.94 $27.08 566
2020-08-27 $28.71 $28.71 $28.71 $28.71 $26.87 210
2020-08-26 $28.71 $28.83 $28.71 $28.82 $26.96 748
2020-08-25 $28.71 $28.72 $28.71 $28.72 $26.87 259
2020-08-24 $28.57 $28.63 $28.57 $28.63 $26.78 300
2020-08-21 $28.31 $28.31 $28.31 $28.31 $26.49 750
2020-08-20 $28.33 $28.49 $28.31 $28.40 $26.58 2,368
2020-08-19 $28.51 $28.60 $28.43 $28.43 $26.60 1,192
2020-08-18 $28.49 $28.49 $28.42 $28.42 $26.59 431
2020-08-17 $28.43 $28.43 $28.43 $28.43 $26.60 184
2020-08-14 $28.35 $28.42 $28.27 $28.33 $26.51 13,352
2020-08-13 $28.44 $28.44 $28.39 $28.39 $26.56 203
2020-08-12 $28.68 $28.68 $28.67 $28.67 $26.83 164
2020-08-11 $28.38 $28.51 $28.20 $28.21 $26.40 1,129
2020-08-10 $28.11 $28.11 $28.11 $28.11 $26.30 323
2020-08-07 $27.79 $27.85 $27.75 $27.85 $26.06 1,756
2020-08-06 $27.70 $27.84 $27.70 $27.84 $26.05 704
2020-08-05 $27.85 $27.85 $27.78 $27.78 $25.99 1,193
2020-08-04 $27.36 $27.72 $27.36 $27.71 $25.93 1,178
2020-08-03 $27.56 $27.56 $27.46 $27.55 $25.78 861
2020-07-31 $27.18 $27.31 $27.18 $27.31 $25.55 587
2020-07-30 $27.72 $27.72 $27.72 $27.72 $25.94 143
2020-07-29 $27.66 $27.82 $27.66 $27.82 $26.03 257
2020-07-28 $27.62 $27.73 $27.56 $27.56 $25.78 1,021
2020-07-27 $27.66 $27.73 $27.66 $27.72 $25.94 734
2020-07-24 $27.30 $27.32 $27.30 $27.32 $25.56 276
2020-07-23 $27.61 $27.61 $27.48 $27.48 $25.71 195
2020-07-22 $27.69 $27.69 $27.69 $27.69 $25.91 34
2020-07-21 $27.68 $27.68 $27.51 $27.51 $25.74 388
2020-07-20 $27.36 $27.43 $27.36 $27.43 $25.66 500
2020-07-17 $27.38 $27.38 $27.38 $27.38 $25.62 100
2020-07-16 $27.33 $27.33 $27.33 $27.33 $25.57 0
2020-07-15 $27.36 $27.44 $27.36 $27.44 $25.67 452
2020-07-14 $27.18 $27.18 $27.18 $27.18 $25.43 240
2020-07-13 $26.79 $26.79 $26.79 $26.79 $25.07 268
2020-07-10 $26.58 $26.78 $26.57 $26.78 $25.06 631
2020-07-09 $26.51 $26.51 $26.51 $26.51 $24.80 25
2020-07-08 $26.77 $26.77 $26.77 $26.77 $25.04 100
2020-07-07 $26.80 $26.80 $26.60 $26.60 $24.88 217
2020-07-06 $26.91 $26.99 $26.91 $26.99 $25.25 984
2020-07-02 $26.67 $26.67 $26.67 $26.67 $24.95 100
2020-07-01 $26.47 $26.55 $26.44 $26.44 $24.73 1,112
2020-06-30 $26.33 $26.41 $26.22 $26.41 $24.71 5,907
2020-06-29 $26.02 $26.24 $26.02 $26.22 $24.53 1,912
2020-06-26 $26.29 $26.29 $25.94 $25.94 $24.27 5,249
2020-06-25 $26.18 $26.18 $26.13 $26.13 $24.45 618
2020-06-24 $26.14 $26.14 $26.14 $26.14 $24.46 163
2020-06-23 $26.83 $26.94 $26.74 $26.74 $25.02 869
2020-06-22 $26.67 $26.70 $26.67 $26.70 $24.98 554
2020-06-19 $26.62 $26.62 $26.62 $26.62 $24.90 19
2020-06-18 $26.75 $26.75 $26.59 $26.70 $24.98 3,807
2020-06-17 $26.77 $26.77 $26.77 $26.77 $25.05 13
2020-06-16 $26.74 $26.77 $26.74 $26.74 $25.02 1,475
2020-06-15 $26.57 $26.57 $26.44 $26.44 $24.74 381
2020-06-12 $26.55 $26.61 $26.27 $26.36 $24.66 2,054
2020-06-11 $26.09 $26.10 $26.00 $26.00 $24.33 958
2020-06-10 $27.74 $27.74 $27.71 $27.71 $25.79 1,304
2020-06-09 $27.83 $27.99 $27.83 $27.92 $25.99 2,512
2020-06-08 $28.08 $28.15 $28.08 $28.15 $26.20 352
2020-06-05 $27.71 $27.91 $27.71 $27.76 $25.84 759
2020-06-04 $27.12 $27.15 $27.10 $27.10 $25.22 1,247
2020-06-03 $26.80 $27.16 $26.80 $27.15 $25.27 746
2020-06-02 $26.20 $26.49 $26.20 $26.49 $24.65 2,662
2020-06-01 $25.93 $26.14 $25.93 $26.14 $24.33 1,426
2020-05-29 $25.60 $25.63 $25.57 $25.58 $23.80 5,961
2020-05-28 $26.01 $26.01 $26.01 $26.01 $24.21 8
2020-05-27 $25.75 $25.98 $25.74 $25.98 $24.18 583
2020-05-26 $25.57 $25.61 $25.36 $25.36 $23.60 1,401
2020-05-22 $24.74 $24.74 $24.72 $24.72 $23.01 107
2020-05-21 $24.93 $24.93 $24.82 $24.82 $23.10 450
2020-05-20 $24.92 $24.97 $24.92 $24.97 $23.24 2,093
2020-05-19 $24.71 $24.74 $24.58 $24.58 $22.87 2,073
2020-05-18 $24.56 $24.91 $24.47 $24.91 $23.18 2,192
2020-05-15 $24.06 $24.06 $24.01 $24.05 $22.38 382
2020-05-14 $23.85 $24.09 $23.85 $24.09 $22.42 164
2020-05-13 $23.99 $24.05 $23.99 $24.05 $22.39 207
2020-05-12 $24.74 $24.74 $24.37 $24.37 $22.68 2,704
2020-05-11 $24.87 $24.87 $24.87 $24.87 $23.15 3
2020-05-08 $24.41 $24.41 $24.41 $24.41 $22.71 10
2020-05-07 $24.47 $24.47 $24.41 $24.41 $22.71 863
2020-05-06 $24.42 $24.43 $24.29 $24.31 $22.62 2,702
2020-05-05 $24.75 $24.75 $24.53 $24.54 $22.84 8,376
2020-05-04 $24.28 $24.44 $24.28 $24.44 $22.75 2,697
2020-05-01 $24.73 $24.73 $24.31 $24.37 $22.68 1,420
2020-04-30 $25.56 $25.56 $25.56 $25.56 $23.79 74
2020-04-29 $25.54 $25.65 $25.54 $25.56 $23.79 444
2020-04-28 $24.84 $24.84 $24.84 $24.84 $23.12 0
2020-04-27 $24.47 $24.47 $24.47 $24.47 $22.77 250
2020-04-24 $24.18 $24.47 $24.18 $24.47 $22.77 295
2020-04-23 $24.50 $24.52 $24.27 $24.27 $22.59 7,590
2020-04-22 $24.26 $24.26 $24.26 $24.26 $22.58 34,001
2020-04-21 $23.79 $23.96 $23.79 $23.85 $22.19 1,255
2020-04-20 $24.59 $24.59 $24.41 $24.47 $22.78 920
2020-04-17 $24.27 $24.27 $24.27 $24.27 $22.59 151
2020-04-16 $24.24 $24.24 $24.24 $24.24 $22.56 20
2020-04-15 $24.96 $24.96 $24.96 $24.96 $23.23 90
2020-04-14 $24.79 $24.96 $24.79 $24.96 $23.23 626
2020-04-13 $24.28 $24.44 $24.20 $24.44 $22.75 740
2020-04-09 $24.80 $24.80 $24.55 $24.67 $22.96 3,261
2020-04-08 $24.17 $24.30 $24.13 $24.30 $22.62 1,900
2020-04-07 $23.95 $23.95 $23.90 $23.90 $22.24 184
2020-04-06 $23.65 $23.90 $23.65 $23.90 $22.25 724
2020-04-03 $22.79 $22.79 $22.56 $22.56 $21.00 778
2020-04-02 $22.70 $23.08 $22.65 $23.08 $21.48 769
2020-04-01 $22.70 $22.70 $22.41 $22.41 $20.86 571
2020-03-31 $23.33 $23.34 $23.26 $23.33 $21.71 2,060
2020-03-30 $23.50 $23.50 $23.50 $23.50 $21.87 144
2020-03-27 $22.71 $23.42 $22.71 $22.78 $21.20 3,386
2020-03-26 $22.72 $23.62 $22.72 $23.62 $21.98 1,385
2020-03-25 $22.95 $22.95 $22.50 $22.50 $20.94 4,391
2020-03-24 $21.23 $21.84 $21.17 $21.84 $20.32 763
2020-03-23 $20.26 $20.44 $19.93 $20.17 $18.77 7,540
2020-03-20 $21.56 $21.87 $21.01 $21.01 $19.55 1,211
2020-03-19 $21.67 $21.83 $21.42 $21.55 $20.05 4,288
2020-03-18 $22.03 $22.04 $20.61 $21.45 $19.96 4,397
2020-03-17 $22.12 $22.76 $22.12 $22.76 $21.18 946
2020-03-16 $21.16 $22.69 $21.16 $21.58 $20.08 1,856
2020-03-13 $23.17 $24.10 $23.12 $24.10 $22.43 1,851
2020-03-12 $22.94 $23.52 $22.41 $22.67 $21.10 4,540
2020-03-11 $25.67 $25.67 $25.02 $25.08 $23.34 953
2020-03-10 $26.55 $26.57 $25.80 $26.57 $24.63 2,551
2020-03-09 $25.86 $25.87 $25.43 $25.43 $23.57 1,171
2020-03-06 $27.37 $27.69 $27.36 $27.68 $25.66 1,745
2020-03-05 $28.29 $28.32 $28.00 $28.00 $25.96 2,542
2020-03-04 $28.83 $28.83 $28.83 $28.83 $26.72 143
2020-03-03 $28.02 $28.04 $28.00 $28.00 $25.96 1,433
2020-03-02 $27.54 $28.27 $27.54 $28.27 $26.21 1,061
2020-02-28 $27.33 $27.54 $26.96 $27.54 $25.53 29,507
2020-02-27 $28.44 $28.53 $28.02 $28.02 $25.97 1,043
2020-02-26 $29.20 $29.38 $28.91 $28.91 $26.80 3,211
2020-02-25 $29.63 $29.63 $28.97 $28.97 $26.86 2,656
2020-02-24 $29.80 $29.80 $29.61 $29.63 $27.47 3,380
2020-02-21 $30.66 $30.66 $30.53 $30.53 $28.30 480
2020-02-20 $30.72 $30.73 $30.72 $30.73 $28.49 244
2020-02-19 $30.97 $30.97 $30.86 $30.91 $28.65 3,919
2020-02-18 $30.89 $30.89 $30.76 $30.76 $28.52 1,053
2020-02-14 $30.95 $31.01 $30.94 $30.99 $28.73 816
2020-02-13 $31.00 $31.00 $31.00 $31.00 $28.74 480
2020-02-12 $31.08 $31.25 $31.08 $31.21 $28.94 4,908
2020-02-11 $31.03 $31.09 $31.00 $31.00 $28.74 2,886
2020-02-10 $30.84 $30.84 $30.84 $30.84 $28.59 92
2020-02-07 $30.89 $30.89 $30.67 $30.67 $28.43 2,337
2020-02-06 $31.00 $31.00 $30.93 $31.00 $28.73 2,720
2020-02-05 $30.94 $31.00 $30.91 $30.91 $28.65 2,560
2020-02-04 $30.75 $30.79 $30.71 $30.71 $28.47 4,488
2020-02-03 $30.38 $30.38 $30.26 $30.26 $28.05 106,193
2020-01-31 $30.36 $30.36 $30.21 $30.30 $28.08 695
2020-01-30 $30.60 $30.77 $30.50 $30.77 $28.53 6,685
2020-01-29 $30.84 $30.88 $30.83 $30.83 $28.58 805
2020-01-28 $30.88 $30.90 $30.88 $30.90 $28.65 539
2020-01-27 $30.61 $30.64 $30.51 $30.51 $28.29 1,863
2020-01-24 $31.28 $31.28 $31.18 $31.18 $28.90 4,860
2020-01-23 $31.06 $31.23 $31.06 $31.18 $28.90 765
2020-01-22 $31.30 $31.30 $31.17 $31.18 $28.90 4,939
2020-01-21 $31.00 $31.23 $31.00 $31.08 $28.81 9,562
2020-01-17 $31.19 $31.29 $31.19 $31.25 $28.97 8,952
2020-01-16 $31.16 $31.18 $31.15 $31.18 $28.91 425
2020-01-15 $31.05 $31.05 $30.98 $30.98 $28.72 30,102
2020-01-14 $30.94 $31.05 $30.91 $30.96 $28.70 21,759
2020-01-13 $30.70 $30.90 $30.70 $30.90 $28.65 1,700
2020-01-10 $30.77 $30.77 $30.72 $30.72 $28.48 357
2020-01-09 $30.88 $30.88 $30.73 $30.84 $28.59 643
2020-01-08 $30.74 $30.91 $30.74 $30.79 $28.55 1,585
2020-01-07 $30.78 $30.80 $30.63 $30.71 $28.46 7,923
2020-01-06 $30.69 $30.81 $30.69 $30.78 $28.53 6,015
2020-01-03 $30.83 $30.84 $30.83 $30.84 $28.59 408
2020-01-02 $31.02 $31.05 $30.91 $31.03 $28.77 4,259
2019-12-31 $30.83 $30.83 $30.76 $30.79 $28.54 14,129
2019-12-30 $30.90 $30.90 $30.75 $30.75 $28.50 44,962
2019-12-27 $30.98 $30.98 $30.90 $30.90 $28.65 1,325
2019-12-26 $30.85 $30.85 $30.75 $30.75 $28.51 1,271
2019-12-24 $30.75 $30.75 $30.65 $30.65 $28.41 6,063
2019-12-23 $30.67 $30.67 $30.67 $30.67 $28.43 102
2019-12-20 $30.79 $30.80 $30.62 $30.62 $28.39 2,931
2019-12-19 $30.65 $30.69 $30.64 $30.65 $28.41 1,707
2019-12-18 $30.66 $30.66 $30.61 $30.61 $28.38 4,831
2019-12-17 $30.70 $30.70 $30.65 $30.65 $28.41 7,570
2019-12-16 $30.75 $30.77 $30.75 $30.75 $28.51 4,153
2019-12-13 $30.45 $30.45 $30.38 $30.38 $28.16 517
2019-12-12 $30.08 $30.27 $30.01 $30.26 $28.05 549
2019-12-11 $30.03 $30.10 $30.03 $30.04 $27.85 1,386
2019-12-10 $30.30 $30.32 $30.22 $30.25 $27.73 9,781
2019-12-09 $30.30 $30.31 $30.29 $30.30 $27.78 1,712
2019-12-06 $30.30 $30.31 $30.30 $30.31 $27.78 434
2019-12-05 $30.00 $30.09 $30.00 $30.07 $27.56 2,374
2019-12-04 $30.05 $30.10 $30.05 $30.05 $27.55 1,824
2019-12-03 $30.00 $30.00 $29.69 $29.84 $27.35 20,493
2019-12-02 $30.17 $30.17 $30.00 $30.01 $27.51 2,105
2019-11-29 $30.12 $30.12 $30.12 $30.12 $27.61 134
2019-11-27 $30.23 $30.28 $30.17 $30.25 $27.73 2,970
2019-11-26 $30.19 $30.19 $30.06 $30.13 $27.62 910
2019-11-25 $30.09 $30.13 $30.09 $30.13 $27.62 699
2019-11-22 $29.96 $29.97 $29.96 $29.97 $27.47 530
2019-11-21 $29.98 $30.00 $29.96 $29.96 $27.47 410
2019-11-20 $29.95 $30.02 $29.94 $30.00 $27.50 651
2019-11-19 $30.20 $30.21 $30.15 $30.15 $27.64 1,364
2019-11-18 $30.26 $30.26 $30.17 $30.17 $27.66 641
2019-11-15 $30.16 $30.18 $30.16 $30.18 $27.66 1,523
2019-11-14 $30.04 $30.04 $30.04 $30.04 $27.54 16
2019-11-13 $30.09 $30.09 $30.07 $30.07 $27.56 661
2019-11-12 $30.15 $30.15 $30.12 $30.12 $27.61 1,160
2019-11-11 $30.17 $30.17 $30.15 $30.16 $27.65 648
2019-11-08 $30.14 $30.18 $30.14 $30.18 $27.67 1,773
2019-11-07 $30.32 $30.32 $30.21 $30.21 $27.70 2,123
2019-11-06 $30.15 $30.15 $30.15 $30.15 $27.64 30
2019-11-05 $30.16 $30.16 $30.16 $30.16 $27.64 850
2019-11-04 $30.21 $30.21 $30.11 $30.11 $27.60 1,549
2019-11-01 $30.07 $30.09 $30.07 $30.09 $27.58 471
2019-10-31 $29.88 $29.89 $29.82 $29.89 $27.40 339
2019-10-30 $29.94 $30.05 $29.94 $30.05 $27.55 1,205
2019-10-29 $29.88 $30.01 $29.88 $29.93 $27.44 359
2019-10-28 $29.93 $29.93 $29.93 $29.93 $27.44 10
2019-10-25 $29.87 $29.87 $29.87 $29.87 $27.38 403
2019-10-24 $29.78 $29.78 $29.78 $29.78 $27.30 5
2019-10-23 $29.65 $29.72 $29.65 $29.72 $27.24 100
2019-10-22 $29.69 $29.78 $29.64 $29.68 $27.20 6,169
2019-10-21 $29.69 $29.69 $29.69 $29.69 $27.21 3
2019-10-18 $29.49 $29.50 $29.49 $29.50 $27.04 552
2019-10-17 $29.49 $29.49 $29.48 $29.48 $27.03 278
2019-10-16 $29.38 $29.44 $29.38 $29.44 $26.99 1,300
2019-10-15 $29.38 $29.38 $29.38 $29.38 $26.93 15
2019-10-14 $29.19 $29.19 $29.15 $29.16 $26.73 368
2019-10-11 $29.32 $29.36 $29.23 $29.25 $26.81 2,003
2019-10-10 $28.87 $28.87 $28.81 $28.81 $26.41 1,005
2019-10-09 $28.51 $28.59 $28.50 $28.59 $26.21 1,559
2019-10-08 $28.42 $28.42 $28.38 $28.38 $26.02 1,085
2019-10-07 $28.83 $28.83 $28.75 $28.75 $26.35 240
2019-10-04 $28.69 $28.84 $28.69 $28.84 $26.44 1,073
2019-10-03 $28.45 $28.54 $28.43 $28.51 $26.13 2,643
2019-10-02 $28.80 $28.80 $28.32 $28.34 $25.98 3,563
2019-10-01 $28.81 $28.83 $28.81 $28.83 $26.42 2,676
2019-09-30 $29.14 $29.14 $29.11 $29.11 $26.68 316
2019-09-27 $29.09 $29.09 $28.96 $29.02 $26.60 790
2019-09-26 $29.07 $29.07 $29.07 $29.07 $26.65 10
2019-09-25 $28.85 $28.95 $28.83 $28.95 $26.53 429
2019-09-24 $28.99 $29.00 $28.87 $28.87 $26.46 769
2019-09-23 $29.00 $29.00 $29.00 $29.00 $26.58 17
2019-09-20 $29.02 $29.02 $29.02 $29.02 $26.61 57
2019-09-19 $29.30 $29.30 $29.19 $29.20 $26.77 432
2019-09-18 $29.12 $29.17 $29.12 $29.17 $26.74 254
2019-09-17 $29.11 $29.21 $29.11 $29.20 $26.76 1,414
2019-09-16 $29.15 $29.15 $29.08 $29.11 $26.68 541
2019-09-13 $29.28 $29.28 $29.24 $29.24 $26.80 339
2019-09-12 $29.14 $29.18 $29.14 $29.18 $26.75 401
2019-09-11 $29.13 $29.13 $28.90 $29.02 $26.60 9,100
2019-09-10 $29.24 $29.24 $29.23 $29.23 $26.48 242
2019-09-09 $29.18 $29.21 $29.18 $29.21 $26.46 1,403
2019-09-06 $29.15 $29.15 $29.13 $29.13 $26.40 100
2019-09-05 $29.02 $29.02 $29.00 $29.00 $26.28 400
2019-09-04 $28.76 $28.76 $28.76 $28.76 $26.06 100
2019-09-03 $28.34 $28.41 $28.34 $28.41 $25.74 651
2019-08-30 $28.44 $28.50 $28.40 $28.50 $25.82 999
2019-08-29 $28.33 $28.33 $28.33 $28.33 $25.67 94
2019-08-28 $28.12 $28.12 $28.12 $28.12 $25.48 0
2019-08-27 $28.25 $28.25 $28.04 $28.04 $25.40 676
2019-08-26 $28.14 $28.14 $28.00 $28.00 $25.37 281
2019-08-23 $28.14 $28.14 $28.14 $28.14 $25.50 316
2019-08-22 $28.37 $28.37 $28.37 $28.37 $25.71 0
2019-08-21 $28.43 $28.43 $28.43 $28.43 $25.76 50
2019-08-20 $28.23 $28.23 $28.23 $28.23 $25.58 98
2019-08-19 $28.42 $28.44 $28.42 $28.43 $25.76 774
2019-08-16 $28.14 $28.16 $28.14 $28.16 $25.52 100
2019-08-15 $27.79 $27.79 $27.79 $27.79 $25.18 400
2019-08-14 $27.77 $27.77 $27.77 $27.77 $25.16 21
2019-08-13 $28.46 $28.46 $28.46 $28.46 $25.79 71
2019-08-12 $28.36 $28.36 $28.18 $28.18 $25.54 500
2019-08-09 $28.42 $28.48 $28.42 $28.45 $25.78 314
2019-08-08 $28.57 $28.57 $28.57 $28.57 $25.89 11
2019-08-07 $27.99 $28.26 $27.87 $28.26 $25.61 1,075
2019-08-06 $28.02 $28.31 $28.02 $28.17 $25.52 4,381
2019-08-05 $28.34 $28.34 $28.01 $28.02 $25.39 711
2019-08-02 $28.73 $28.73 $28.73 $28.73 $26.04 1
2019-08-01 $29.04 $29.04 $28.92 $28.92 $26.21 851
2019-07-31 $29.37 $29.37 $29.08 $29.10 $26.37 1,041
2019-07-30 $29.43 $29.44 $29.41 $29.41 $26.65 955
2019-07-29 $29.65 $29.65 $29.65 $29.65 $26.86 0
2019-07-26 $29.59 $29.61 $29.56 $29.60 $26.82 2,000
2019-07-25 $29.65 $29.65 $29.52 $29.52 $26.75 606
2019-07-24 $29.69 $29.69 $29.68 $29.69 $26.90 1,085
2019-07-23 $29.62 $29.62 $29.62 $29.62 $26.84 19
2019-07-22 $29.69 $29.69 $29.52 $29.53 $26.75 614
2019-07-19 $29.69 $29.69 $29.59 $29.59 $26.82 316
2019-07-18 $29.54 $29.64 $29.54 $29.64 $26.85 267
2019-07-17 $29.43 $29.43 $29.37 $29.37 $26.62 597
2019-07-16 $29.45 $29.49 $29.43 $29.43 $26.66 871
2019-07-15 $29.46 $29.46 $29.44 $29.46 $26.69 450
2019-07-12 $29.39 $29.39 $29.39 $29.39 $26.63 1
2019-07-11 $29.32 $29.32 $29.32 $29.32 $26.57 5
2019-07-10 $29.33 $29.41 $29.33 $29.33 $26.58 1,914
2019-07-09 $29.25 $29.25 $29.25 $29.25 $26.50 58
2019-07-08 $29.34 $29.46 $29.33 $29.34 $26.58 2,453
2019-07-05 $29.44 $29.51 $29.40 $29.46 $26.69 2,461
2019-07-03 $29.61 $29.61 $29.61 $29.61 $26.83 12
2019-07-02 $29.39 $29.39 $29.39 $29.39 $26.63 295
2019-07-01 $29.44 $29.44 $29.26 $29.34 $26.58 1,742
2019-06-28 $29.14 $29.20 $29.14 $29.20 $26.46 2,083
2019-06-27 $29.11 $29.14 $29.11 $29.14 $26.40 609
2019-06-26 $29.07 $29.07 $29.02 $29.02 $26.30 3,751
2019-06-25 $29.11 $29.11 $29.03 $29.03 $26.31 4,239
2019-06-24 $29.21 $29.21 $29.19 $29.19 $26.45 400
2019-06-21 $29.16 $29.16 $29.16 $29.16 $26.42 4
2019-06-20 $29.21 $29.24 $29.20 $29.24 $26.49 1,364
2019-06-19 $28.86 $28.99 $28.86 $28.96 $26.24 7,888
2019-06-18 $28.79 $28.88 $28.79 $28.81 $26.11 1,598
2019-06-17 $28.62 $28.62 $28.60 $28.60 $25.92 956
2019-06-14 $28.49 $28.52 $28.49 $28.52 $25.85 223
2019-06-13 $28.69 $28.69 $28.63 $28.65 $25.96 325
2019-06-12 $28.71 $28.71 $28.64 $28.64 $25.95 1,048
2019-06-11 $28.71 $28.74 $28.71 $28.74 $26.04 457
2019-06-10 $28.95 $28.95 $28.87 $28.87 $25.94 487
2019-06-07 $28.80 $28.80 $28.77 $28.77 $25.85 714
2019-06-06 $28.41 $28.47 $28.41 $28.47 $25.58 200
2019-06-05 $28.30 $28.33 $28.30 $28.33 $25.45 442
2019-06-04 $28.18 $28.32 $28.18 $28.32 $25.44 675
2019-06-03 $27.90 $27.96 $27.90 $27.96 $25.12 1,350
2019-05-31 $27.77 $27.86 $27.76 $27.77 $24.95 1,157
2019-05-30 $27.99 $27.99 $27.95 $27.98 $25.14 236
2019-05-29 $27.84 $27.86 $27.84 $27.86 $25.03 459
2019-05-28 $28.20 $28.20 $27.95 $27.95 $25.11 474
2019-05-24 $28.17 $28.23 $28.17 $28.22 $25.35 814
2019-05-23 $28.07 $28.07 $28.00 $28.07 $25.22 1,719
2019-05-22 $28.37 $28.37 $28.34 $28.34 $25.46 640
2019-05-21 $28.32 $28.33 $28.32 $28.33 $25.45 1,205
2019-05-20 $28.15 $28.15 $28.15 $28.15 $25.29 291
2019-05-17 $28.19 $28.19 $28.08 $28.08 $25.23 552
2019-05-16 $28.26 $28.26 $28.26 $28.26 $25.39 0
2019-05-15 $28.08 $28.15 $28.08 $28.12 $25.26 4,877
2019-05-14 $28.06 $28.06 $28.02 $28.02 $25.18 100
2019-05-13 $28.02 $28.02 $27.88 $27.88 $25.05 176
2019-05-10 $28.15 $28.41 $28.15 $28.41 $25.53 451
2019-05-09 $28.11 $28.29 $28.11 $28.25 $25.38 2,224
2019-05-08 $28.43 $28.49 $28.33 $28.33 $25.45 1,256
2019-05-07 $28.51 $28.51 $28.38 $28.38 $25.50 301
2019-05-06 $28.60 $28.73 $28.60 $28.73 $25.82 115
2019-05-03 $28.87 $28.90 $28.87 $28.90 $25.97 298
2019-05-02 $28.76 $28.76 $28.67 $28.67 $25.76 630
2019-05-01 $28.91 $28.91 $28.68 $28.68 $25.77 475
2019-04-30 $28.83 $28.91 $28.83 $28.91 $25.98 2,705
2019-04-29 $28.72 $28.76 $28.71 $28.76 $25.84 1,010
2019-04-26 $28.74 $28.74 $28.66 $28.73 $25.81 2,093
2019-04-25 $28.59 $28.63 $28.59 $28.63 $25.72 189
2019-04-24 $28.72 $28.72 $28.63 $28.67 $25.76 451
2019-04-23 $28.78 $28.80 $28.78 $28.79 $25.87 911
2019-04-22 $28.71 $28.71 $28.71 $28.71 $25.80 264
2019-04-18 $28.75 $28.75 $28.75 $28.75 $25.83 0
2019-04-17 $28.78 $28.78 $28.70 $28.71 $25.79 2,440
2019-04-16 $28.76 $28.79 $28.73 $28.73 $25.81 653
2019-04-15 $28.65 $28.67 $28.65 $28.67 $25.76 1,429
2019-04-12 $28.62 $28.62 $28.62 $28.62 $25.71 0
2019-04-11 $28.52 $28.52 $28.50 $28.50 $25.60 575
2019-04-10 $28.53 $28.53 $28.53 $28.53 $25.63 0
2019-04-09 $28.40 $28.45 $28.40 $28.41 $25.53 380
2019-04-08 $28.54 $28.57 $28.54 $28.57 $25.67 513
2019-04-05 $28.54 $28.56 $28.53 $28.53 $25.63 10,701
2019-04-04 $28.55 $28.55 $28.55 $28.55 $25.65 49
2019-04-03 $28.62 $28.62 $28.47 $28.49 $25.59 6,767
2019-04-02 $28.35 $28.43 $28.35 $28.43 $25.54 106,555
2019-04-01 $28.46 $28.46 $28.46 $28.46 $25.57 100
2019-03-29 $28.12 $28.18 $28.10 $28.18 $25.32 10,076
2019-03-28 $27.96 $27.99 $27.96 $27.99 $25.15 118
2019-03-27 $27.81 $27.90 $27.81 $27.90 $25.07 401
2019-03-26 $27.96 $27.97 $27.94 $27.97 $25.13 607
2019-03-25 $27.81 $27.83 $27.81 $27.83 $25.01 346
2019-03-22 $27.84 $27.84 $27.84 $27.84 $25.01 70
2019-03-21 $28.18 $28.29 $28.18 $28.29 $25.42 2,911
2019-03-20 $28.25 $28.25 $28.05 $28.16 $25.30 1,883
2019-03-19 $28.41 $28.41 $28.29 $28.30 $25.32 4,389
2019-03-18 $28.29 $28.36 $28.29 $28.36 $25.37 2,243
2019-03-15 $28.22 $28.23 $28.22 $28.23 $25.25 1,726
2019-03-14 $28.07 $28.07 $28.06 $28.06 $25.10 1,424
2019-03-13 $28.04 $28.06 $28.04 $28.06 $25.10 1,383
2019-03-12 $27.99 $27.99 $27.91 $27.91 $24.97 535
2019-03-11 $27.79 $27.92 $27.79 $27.92 $24.97 359
2019-03-08 $27.58 $27.70 $27.58 $27.70 $24.77 277
2019-03-07 $27.74 $27.74 $27.68 $27.68 $24.76 200
2019-03-06 $27.81 $27.94 $27.81 $27.94 $24.99 855
2019-03-05 $28.00 $28.03 $28.00 $28.03 $25.07 500
2019-03-04 $28.14 $28.14 $27.88 $28.00 $25.04 746
2019-03-01 $28.04 $28.07 $28.04 $28.07 $25.11 521
2019-02-28 $28.04 $28.06 $28.04 $28.04 $25.08 972
2019-02-27 $28.05 $28.11 $28.05 $28.11 $25.14 619
2019-02-26 $28.23 $28.25 $28.23 $28.23 $25.25 403
2019-02-25 $28.27 $28.27 $28.15 $28.15 $25.18 1,796
2019-02-22 $28.00 $28.09 $28.00 $28.09 $25.13 100
2019-02-21 $27.91 $27.92 $27.91 $27.92 $24.98 100
2019-02-20 $27.79 $28.00 $27.79 $27.92 $24.98 1,071
2019-02-19 $27.70 $27.79 $27.70 $27.79 $24.86 712
2019-02-15 $27.67 $27.71 $27.65 $27.70 $24.78 611
2019-02-14 $27.49 $27.49 $27.46 $27.46 $24.56 100
2019-02-13 $27.51 $27.51 $27.51 $27.51 $24.61 1,296
2019-02-12 $27.51 $27.55 $27.51 $27.55 $24.64 750
2019-02-11 $27.29 $27.29 $27.29 $27.29 $24.41 0
2019-02-08 $27.28 $27.38 $27.28 $27.38 $24.49 100
2019-02-07 $27.32 $27.34 $27.32 $27.34 $24.45 400
2019-02-06 $27.73 $27.73 $27.51 $27.54 $24.64 781
2019-02-05 $27.71 $27.72 $27.56 $27.68 $24.76 1,671
2019-02-04 $27.51 $27.51 $27.51 $27.51 $24.61 193
2019-02-01 $27.29 $27.40 $27.29 $27.40 $24.51 410
2019-01-31 $27.34 $27.34 $27.34 $27.34 $24.46 179
2019-01-30 $27.09 $27.26 $27.09 $27.26 $24.38 725
2019-01-29 $27.03 $27.03 $27.01 $27.01 $24.16 100
2019-01-28 $26.89 $26.89 $26.89 $26.89 $24.06 16
2019-01-25 $26.96 $26.96 $26.96 $26.96 $24.12 0
2019-01-24 $26.82 $26.82 $26.82 $26.82 $23.99 32
2019-01-23 $26.82 $26.84 $26.82 $26.84 $24.01 222
2019-01-22 $26.64 $26.64 $26.64 $26.64 $23.83 0
2019-01-18 $26.98 $27.04 $26.96 $27.04 $24.18 361
2019-01-17 $26.64 $26.76 $26.64 $26.76 $23.94 744
2019-01-16 $26.60 $26.60 $26.60 $26.60 $23.80 0
2019-01-15 $26.56 $26.60 $26.56 $26.60 $23.80 110
2019-01-14 $26.49 $26.49 $26.49 $26.49 $23.70 38
2019-01-11 $26.62 $26.70 $26.62 $26.68 $23.87 450
2019-01-10 $26.39 $26.69 $26.39 $26.69 $23.88 755
2019-01-09 $26.50 $26.69 $26.50 $26.54 $23.74 2,276
2019-01-08 $26.28 $26.35 $26.26 $26.35 $23.57 375
2019-01-07 $26.10 $26.17 $26.10 $26.17 $23.41 200
2019-01-04 $25.84 $26.08 $25.84 $26.08 $23.33 101
2019-01-03 $25.46 $25.50 $25.46 $25.46 $22.77 850
2019-01-02 $25.55 $25.72 $25.55 $25.63 $22.93 402
2018-12-31 $25.60 $25.64 $25.55 $25.61 $22.91 6,912
2018-12-28 $25.49 $25.72 $25.48 $25.59 $22.89 2,851
2018-12-27 $25.01 $25.39 $25.01 $25.39 $22.71 1,081
2018-12-26 $24.66 $25.30 $24.66 $25.30 $22.63 2,917
2018-12-24 $26.13 $26.13 $24.68 $24.68 $22.07 2,965
2018-12-21 $25.46 $25.50 $25.07 $25.07 $22.42 400
2018-12-20 $25.40 $25.40 $25.40 $25.40 $22.72 265
2018-12-19 $26.38 $26.38 $25.90 $25.90 $22.91 1,069
2018-12-18 $26.26 $26.26 $26.02 $26.14 $23.12 20,834
2018-12-17 $26.05 $26.15 $26.05 $26.15 $23.13 209
2018-12-14 $26.61 $26.61 $26.61 $26.61 $23.54 7
2018-12-13 $26.91 $27.02 $26.91 $27.02 $23.90 250
2018-12-12 $27.12 $27.13 $27.00 $27.00 $23.88 533
2018-12-11 $26.69 $26.81 $26.69 $26.81 $23.72 684
2018-12-10 $26.50 $26.79 $26.50 $26.76 $23.67 1,606
2018-12-07 $27.06 $27.18 $26.96 $26.96 $23.85 1,446
2018-12-06 $26.81 $26.81 $26.73 $26.74 $23.65 1,065
2018-12-04 $27.40 $27.40 $27.40 $27.40 $24.24 303
2018-12-03 $27.61 $27.61 $27.61 $27.61 $24.42 5
2018-11-30 $27.62 $27.62 $27.61 $27.61 $24.42 418
2018-11-29 $27.79 $27.79 $27.75 $27.79 $24.58 1,281
2018-11-28 $27.51 $27.51 $27.46 $27.49 $24.32 660
2018-11-27 $27.25 $27.35 $27.21 $27.35 $24.19 26,769
2018-11-26 $27.13 $27.13 $27.13 $27.13 $24.00 200
2018-11-23 $27.05 $27.05 $27.05 $27.05 $23.93 8,039
2018-11-21 $27.05 $27.06 $27.05 $27.05 $23.93 8,039
2018-11-20 $27.23 $27.23 $27.23 $27.23 $24.09 0
2018-11-19 $27.24 $27.27 $27.23 $27.23 $24.09 1,229
2018-11-16 $27.51 $27.51 $27.51 $27.51 $24.33 219
2018-11-15 $27.14 $27.39 $27.14 $27.39 $24.23 423
2018-11-14 $27.20 $27.36 $27.17 $27.30 $24.15 4,579
2018-11-13 $27.32 $27.41 $27.32 $27.41 $24.24 534
2018-11-12 $27.38 $27.38 $27.38 $27.38 $24.22 200
2018-11-09 $27.53 $27.53 $27.45 $27.45 $24.28 300
2018-11-08 $27.66 $27.66 $27.66 $27.66 $24.47 175
2018-11-07 $27.61 $27.61 $27.61 $27.61 $24.42 200
2018-11-06 $27.36 $27.36 $27.36 $27.36 $24.20 0
2018-11-05 $27.40 $27.47 $27.36 $27.36 $24.20 616
2018-11-02 $27.27 $27.27 $27.05 $27.05 $23.93 492
2018-11-01 $27.12 $27.12 $27.12 $27.12 $23.99 1,470
2018-10-31 $26.53 $26.53 $26.53 $26.53 $23.47 27
2018-10-30 $26.69 $26.69 $26.53 $26.53 $23.47 1,846
2018-10-29 $26.71 $26.71 $26.66 $26.66 $23.58 806
2018-10-26 $26.53 $26.53 $26.43 $26.43 $23.38 1,115
2018-10-25 $26.81 $26.81 $26.81 $26.81 $23.72 109
2018-10-24 $26.90 $26.90 $26.73 $26.76 $23.68 982
2018-10-23 $26.94 $26.94 $26.94 $26.94 $23.83 354
2018-10-22 $27.14 $27.21 $27.14 $27.21 $24.07 2,045
2018-10-19 $27.35 $27.35 $27.25 $27.33 $24.18 900
2018-10-18 $27.39 $27.39 $27.39 $27.39 $24.23 117
2018-10-17 $27.35 $27.39 $27.35 $27.39 $24.23 982
2018-10-16 $27.28 $27.28 $27.27 $27.27 $24.13 237
2018-10-15 $27.01 $27.08 $27.01 $27.08 $23.95 526
2018-10-12 $26.82 $26.84 $26.79 $26.79 $23.70 909
2018-10-11 $27.08 $27.09 $26.73 $26.73 $23.65 2,132
2018-10-10 $27.62 $27.62 $27.62 $27.62 $24.43 251
2018-10-09 $27.95 $27.95 $27.95 $27.95 $24.72 97
2018-10-08 $27.95 $27.95 $27.95 $27.95 $24.72 0
2018-10-05 $27.75 $27.95 $27.75 $27.95 $24.72 3,512
2018-10-04 $27.86 $27.87 $27.86 $27.87 $24.65 708
2018-10-03 $28.19 $28.19 $28.10 $28.10 $24.85 250
2018-10-02 $28.06 $28.09 $28.05 $28.05 $24.81 2,512
2018-10-01 $28.23 $28.26 $28.19 $28.20 $24.95 671
2018-09-28 $28.09 $28.13 $28.05 $28.05 $24.81 1,648
2018-09-27 $28.27 $28.27 $28.21 $28.21 $24.96 3,525
2018-09-26 $28.14 $28.23 $28.14 $28.23 $24.97 525
2018-09-25 $28.07 $28.23 $28.07 $28.08 $24.84 3,858
2018-09-24 $28.17 $28.17 $28.14 $28.14 $24.89 1,255
2018-09-21 $28.33 $28.33 $28.33 $28.33 $25.06 160
2018-09-20 $28.27 $28.36 $28.27 $28.36 $25.09 1,694
2018-09-19 $28.31 $28.31 $28.31 $28.31 $24.78 502
2018-09-18 $28.26 $28.33 $28.26 $28.33 $24.80 2,499
2018-09-17 $28.25 $28.29 $28.23 $28.23 $24.71 907
2018-09-14 $28.06 $28.20 $28.06 $28.11 $24.60 2,091
2018-09-13 $28.10 $28.18 $28.10 $28.11 $24.60 1,174
2018-09-12 $28.06 $28.07 $28.06 $28.07 $24.56 454
2018-09-11 $27.75 $27.89 $27.75 $27.89 $24.41 641
2018-09-10 $27.99 $27.99 $27.99 $27.99 $24.50 117
2018-09-07 $27.91 $27.95 $27.85 $27.95 $24.46 1,150
2018-09-06 $27.91 $27.91 $27.91 $27.91 $24.43 160
2018-09-05 $27.73 $27.95 $27.73 $27.92 $24.44 560
2018-09-04 $28.09 $28.09 $28.06 $28.06 $24.56 1,167
2018-08-31 $28.13 $28.23 $28.13 $28.19 $24.67 1,940
2018-08-30 $28.43 $28.43 $28.32 $28.33 $24.80 834
2018-08-29 $28.47 $28.47 $28.47 $28.47 $24.92 64
2018-08-28 $28.54 $28.54 $28.47 $28.47 $24.92 2,302
2018-08-27 $28.37 $28.37 $28.37 $28.37 $24.83 345
2018-08-24 $28.28 $28.28 $28.28 $28.28 $24.75 101
2018-08-23 $28.26 $28.26 $28.26 $28.26 $24.73 0
2018-08-22 $28.25 $28.33 $28.25 $28.26 $24.73 870
2018-08-21 $28.37 $28.43 $28.37 $28.39 $24.85 1,321
2018-08-20 $28.24 $28.25 $28.24 $28.25 $24.73 3,049
2018-08-17 $28.04 $28.14 $28.04 $28.14 $24.63 1,000
2018-08-16 $28.14 $28.14 $28.14 $28.14 $24.63 300
2018-08-15 $28.00 $28.00 $27.92 $27.92 $24.44 650
2018-08-14 $28.01 $28.01 $28.01 $28.01 $24.52 333
2018-08-13 $27.83 $27.85 $27.74 $27.85 $24.38 6,852
2018-08-10 $27.97 $27.97 $27.97 $27.97 $24.48 241
2018-08-09 $28.27 $28.32 $28.24 $28.32 $24.79 970
2018-08-08 $28.28 $28.28 $28.24 $28.24 $24.72 1,025
2018-08-07 $28.34 $28.40 $28.34 $28.40 $24.86 971
2018-08-06 $28.29 $28.40 $28.29 $28.40 $24.86 2,112
2018-08-03 $28.25 $28.40 $28.25 $28.40 $24.86 1,672
2018-08-02 $28.21 $28.29 $28.21 $28.29 $24.76 515
2018-08-01 $28.25 $28.31 $28.25 $28.30 $24.77 2,004
2018-07-31 $28.42 $28.42 $28.42 $28.42 $24.87 300
2018-07-30 $28.30 $28.30 $28.30 $28.30 $24.77 360
2018-07-27 $28.17 $28.27 $28.12 $28.27 $24.74 2,125
2018-07-26 $28.24 $28.24 $28.24 $28.24 $24.72 300
2018-07-25 $28.10 $28.10 $28.10 $28.10 $24.59 0
2018-07-24 $28.05 $28.10 $27.93 $28.10 $24.59 820
2018-07-23 $27.95 $27.95 $27.95 $27.95 $24.46 398
2018-07-20 $27.94 $28.04 $27.94 $28.04 $24.54 550
2018-07-19 $27.78 $27.87 $27.78 $27.84 $24.37 492
2018-07-18 $27.78 $27.93 $27.78 $27.93 $24.45 1,201
2018-07-17 $27.97 $27.98 $27.88 $27.98 $24.49 1,887
2018-07-16 $27.88 $27.88 $27.82 $27.86 $24.38 2,000
2018-07-13 $27.90 $27.95 $27.84 $27.95 $24.46 3,300
2018-07-12 $27.83 $27.91 $27.82 $27.91 $24.43 801
2018-07-11 $27.62 $27.62 $27.62 $27.62 $24.17 394
2018-07-10 $27.99 $27.99 $27.99 $27.99 $24.50 360
2018-07-09 $27.87 $27.95 $27.78 $27.95 $24.46 1,497
2018-07-06 $27.61 $27.81 $27.61 $27.81 $24.34 1,365
2018-07-05 $27.38 $27.60 $27.38 $27.60 $24.16 1,531
2018-07-03 $27.25 $27.25 $27.25 $27.25 $23.85 103
2018-07-02 $27.12 $27.12 $27.12 $27.12 $23.74 397
2018-06-29 $27.22 $27.32 $27.19 $27.28 $23.88 7,152
2018-06-28 $27.00 $27.08 $27.00 $27.08 $23.70 706
2018-06-27 $27.08 $27.08 $26.92 $26.92 $23.56 966
2018-06-26 $27.18 $27.21 $27.08 $27.21 $23.82 2,760
2018-06-25 $27.51 $27.51 $27.12 $27.23 $23.83 2,030
2018-06-22 $27.54 $27.54 $27.54 $27.54 $24.10 200
2018-06-21 $27.23 $27.28 $27.23 $27.28 $23.88 456
2018-06-20 $27.39 $27.39 $27.22 $27.26 $23.86 925
2018-06-19 $27.31 $27.52 $27.31 $27.52 $23.88 612
2018-06-18 $27.55 $27.62 $27.52 $27.62 $23.97 875
2018-06-15 $27.81 $27.81 $27.81 $27.81 $24.13 414
2018-06-14 $27.73 $27.77 $27.73 $27.77 $24.10 640
2018-06-13 $27.83 $27.94 $27.83 $27.94 $24.24 667
2018-06-12 $28.06 $28.06 $28.00 $28.01 $24.31 417
2018-06-11 $27.96 $28.04 $27.92 $28.04 $24.33 1,363
2018-06-08 $28.00 $28.00 $28.00 $28.00 $24.30 274
2018-06-07 $27.85 $27.86 $27.85 $27.86 $24.17 456
2018-06-06 $27.76 $27.94 $27.76 $27.94 $24.24 984
2018-06-05 $27.71 $27.81 $27.71 $27.81 $24.13 860
2018-06-04 $27.89 $27.89 $27.89 $27.89 $24.20 298
2018-06-01 $27.68 $27.73 $27.56 $27.73 $24.06 583
2018-05-31 $27.59 $27.59 $27.44 $27.57 $23.92 2,924
2018-05-30 $27.67 $27.82 $27.60 $27.82 $24.14 1,178
2018-05-29 $27.75 $27.75 $27.39 $27.49 $23.85 1,426
2018-05-25 $27.94 $27.94 $27.88 $27.88 $24.19 506
2018-05-24 $27.81 $27.96 $27.81 $27.96 $24.26 562
2018-05-23 $27.89 $27.98 $27.89 $27.98 $24.28 597
2018-05-22 $28.06 $28.07 $27.99 $28.03 $24.32 1,014
2018-05-21 $27.94 $28.03 $27.94 $28.03 $24.32 696
2018-05-18 $27.94 $27.94 $27.89 $27.89 $24.20 527
2018-05-17 $28.10 $28.10 $28.02 $28.04 $24.33 309
2018-05-16 $28.04 $28.08 $27.98 $28.08 $24.37 4,480
2018-05-15 $27.88 $27.92 $27.85 $27.85 $24.17 3,771
2018-05-14 $28.13 $28.17 $28.09 $28.11 $24.39 3,321
2018-05-11 $28.21 $28.21 $28.15 $28.21 $24.48 2,592
2018-05-10 $28.20 $28.21 $28.20 $28.21 $24.48 3,856
2018-05-09 $28.05 $28.05 $28.05 $28.05 $24.34 310
2018-05-08 $27.87 $27.87 $27.87 $27.87 $24.18 120
2018-05-07 $27.90 $27.90 $27.88 $27.88 $24.19 526
2018-05-04 $27.81 $27.81 $27.77 $27.77 $24.09 1,465
2018-05-03 $27.56 $27.68 $27.50 $27.68 $24.02 2,168
2018-05-02 $27.71 $27.87 $27.71 $27.87 $24.18 1,606
2018-05-01 $27.93 $27.93 $27.82 $27.82 $24.14 933
2018-04-30 $28.23 $28.23 $28.01 $28.01 $24.31 782
2018-04-27 $28.13 $28.17 $28.13 $28.17 $24.44 1,450
2018-04-26 $28.09 $28.12 $28.07 $28.08 $24.36 1,849
2018-04-25 $27.81 $27.90 $27.77 $27.87 $24.18 11,430
2018-04-24 $28.04 $28.04 $28.04 $28.04 $24.33 942
2018-04-23 $28.00 $28.05 $28.00 $28.05 $24.34 213
2018-04-20 $28.07 $28.08 $28.07 $28.08 $24.37 518
2018-04-19 $28.16 $28.28 $28.16 $28.28 $24.54 400
2018-04-18 $28.65 $28.71 $28.61 $28.71 $24.91 3,277
2018-04-17 $28.58 $28.68 $28.55 $28.68 $24.89 893
2018-04-16 $28.55 $28.55 $28.55 $28.55 $24.77 175
2018-04-13 $28.42 $28.45 $28.42 $28.45 $24.69 984
2018-04-12 $28.55 $28.55 $28.53 $28.53 $24.76 876
2018-04-11 $28.47 $28.47 $28.45 $28.45 $24.69 1,025
2018-04-10 $28.51 $28.58 $28.51 $28.56 $24.78 453
2018-04-09 $28.25 $28.40 $28.25 $28.40 $24.64 1,055
2018-04-06 $28.24 $28.24 $28.24 $28.24 $24.50 362
2018-04-05 $28.42 $28.45 $28.34 $28.45 $24.69 1,709
2018-04-04 $27.97 $28.29 $27.97 $28.29 $24.55 745
2018-04-03 $28.11 $28.11 $28.09 $28.09 $24.37 1,305
2018-04-02 $28.16 $28.21 $27.89 $27.89 $24.20 2,659
2018-03-29 $28.26 $28.38 $28.26 $28.38 $24.63 5,615
2018-03-28 $28.06 $28.08 $28.06 $28.08 $24.37 581
2018-03-27 $28.03 $28.03 $28.03 $28.03 $24.32 613
2018-03-26 $28.02 $28.18 $28.02 $28.18 $24.45 468
2018-03-23 $27.98 $27.98 $27.98 $27.98 $24.27 322
2018-03-22 $28.58 $28.58 $28.58 $28.58 $24.80 14
2018-03-21 $28.58 $28.58 $28.58 $28.58 $24.80 463
2018-03-20 $28.62 $28.62 $28.51 $28.53 $24.76 1,438
2018-03-19 $28.85 $28.85 $28.85 $28.85 $24.92 32
2018-03-16 $28.88 $28.88 $28.84 $28.85 $24.92 736
2018-03-15 $28.76 $28.81 $28.76 $28.81 $24.88 596
2018-03-14 $29.19 $29.19 $28.86 $28.93 $24.99 2,382
2018-03-13 $29.15 $29.15 $28.95 $28.95 $25.00 2,045
2018-03-12 $29.20 $29.20 $29.11 $29.18 $25.20 2,203
2018-03-09 $29.05 $29.18 $29.05 $29.18 $25.20 548
2018-03-08 $28.84 $28.86 $28.77 $28.86 $24.93 888
2018-03-07 $28.70 $28.80 $28.61 $28.80 $24.87 1,485
2018-03-06 $28.89 $28.89 $28.62 $28.77 $24.85 1,106
2018-03-05 $28.09 $28.66 $28.09 $28.66 $24.75 1,922
2018-03-02 $28.13 $28.45 $28.13 $28.45 $24.57 1,428
2018-03-01 $28.65 $28.65 $28.65 $28.65 $24.74 0
2018-02-28 $28.78 $28.78 $28.65 $28.65 $24.74 1,908
2018-02-27 $28.95 $28.95 $28.85 $28.86 $24.93 629
2018-02-26 $29.07 $29.28 $29.07 $29.28 $25.29 787
2018-02-23 $28.82 $29.09 $28.82 $29.09 $25.12 240
2018-02-22 $28.82 $28.82 $28.82 $28.82 $24.89 200
2018-02-21 $28.91 $29.14 $28.83 $28.83 $24.90 4,660
2018-02-20 $28.93 $28.93 $28.72 $28.80 $24.87 1,895
2018-02-16 $29.03 $29.13 $29.03 $29.13 $25.16 818
2018-02-15 $28.76 $28.76 $28.76 $28.76 $24.84 0
2018-02-14 $28.31 $28.76 $28.30 $28.76 $24.84 9,855
2018-02-13 $28.32 $28.38 $28.31 $28.38 $24.51 1,526
2018-02-12 $28.10 $28.35 $28.10 $28.35 $24.49 1,950
2018-02-09 $27.81 $28.00 $27.37 $28.00 $24.18 1,665
2018-02-08 $28.57 $28.57 $27.91 $27.91 $24.11 1,423
2018-02-07 $28.52 $28.60 $28.45 $28.45 $24.57 1,761
2018-02-06 $27.73 $28.68 $27.73 $28.68 $24.77 2,013
2018-02-05 $29.41 $29.41 $29.41 $29.41 $25.40 85
2018-02-02 $29.57 $29.57 $29.40 $29.41 $25.40 1,395
2018-02-01 $30.35 $30.35 $30.00 $30.09 $25.99 2,251
2018-01-31 $30.02 $30.02 $29.86 $30.01 $25.92 800
2018-01-30 $30.25 $30.25 $30.05 $30.15 $26.04 2,957
2018-01-29 $30.28 $30.31 $30.26 $30.26 $26.13 2,719
2018-01-26 $30.47 $30.47 $30.47 $30.47 $26.31 670
2018-01-25 $30.26 $30.26 $30.16 $30.18 $26.06 1,310
2018-01-24 $30.31 $30.31 $30.20 $30.29 $26.16 2,721
2018-01-23 $30.05 $30.09 $30.04 $30.09 $25.99 3,209
2018-01-22 $29.88 $29.88 $29.88 $29.88 $25.81 26
2018-01-19 $29.88 $29.88 $29.88 $29.88 $25.81 700
2018-01-18 $29.74 $29.76 $29.74 $29.76 $25.70 3,042
2018-01-17 $29.74 $29.74 $29.74 $29.74 $25.69 335
2018-01-16 $29.70 $29.70 $29.57 $29.59 $25.56 2,490
2018-01-12 $29.41 $29.47 $29.39 $29.47 $25.45 2,186
2018-01-11 $29.24 $29.26 $29.18 $29.26 $25.27 2,385
2018-01-10 $29.21 $29.21 $29.21 $29.21 $25.23 150
2018-01-09 $29.38 $29.38 $29.25 $29.36 $25.36 2,508
2018-01-08 $29.41 $29.41 $29.29 $29.39 $25.38 1,411
2018-01-05 $29.27 $29.27 $29.27 $29.27 $25.28 448
2018-01-04 $29.13 $29.26 $29.13 $29.20 $25.22 3,373
2018-01-03 $29.08 $29.14 $29.04 $29.14 $25.17 3,443
2018-01-02 $28.95 $29.12 $28.95 $29.07 $25.10 1,544
2017-12-29 $29.20 $29.20 $29.06 $29.10 $25.13 2,733
2017-12-28 $29.02 $29.02 $28.93 $28.97 $25.02 2,556
2017-12-27 $28.95 $28.97 $28.83 $28.95 $25.00 1,810
2017-12-26 $28.54 $28.84 $28.54 $28.81 $24.88 3,600
2017-12-22 $28.82 $28.82 $28.82 $28.82 $24.89 100
2017-12-21 $28.76 $28.78 $28.73 $28.78 $24.86 178,675
2017-12-20 $28.79 $28.79 $28.69 $28.69 $24.78 4,355
2017-12-19 $29.02 $29.11 $29.02 $29.08 $24.92 2,447
2017-12-18 $29.01 $29.04 $29.00 $29.00 $24.85 1,224
2017-12-15 $28.83 $28.83 $28.83 $28.83 $24.70 50
2017-12-14 $28.87 $28.87 $28.83 $28.83 $24.70 1,305
2017-12-13 $28.81 $28.86 $28.81 $28.86 $24.73 1,137
2017-12-12 $28.56 $28.71 $28.56 $28.71 $24.60 366
2017-12-11 $28.68 $28.69 $28.63 $28.69 $24.59 625
2017-12-08 $28.55 $28.68 $28.55 $28.68 $24.58 10,250
2017-12-07 $28.49 $28.55 $28.49 $28.55 $24.46 1,602
2017-12-06 $28.55 $28.59 $28.55 $28.58 $24.49 1,938
2017-12-05 $28.67 $28.67 $28.62 $28.66 $24.56 887
2017-12-04 $28.72 $28.72 $28.70 $28.70 $24.60 1,056
2017-12-01 $28.59 $28.59 $28.46 $28.58 $24.49 1,057
2017-11-30 $28.51 $28.51 $28.51 $28.51 $24.43 292
2017-11-29 $28.54 $28.54 $28.51 $28.51 $24.43 525
2017-11-28 $28.40 $28.57 $28.40 $28.57 $24.48 2,019
2017-11-27 $28.27 $28.30 $28.25 $28.30 $24.25 9,365
2017-11-24 $28.37 $28.39 $28.33 $28.39 $24.33 17,075
2017-11-22 $28.39 $28.39 $28.29 $28.39 $24.33 4,045
2017-11-21 $28.36 $28.39 $28.34 $28.34 $24.29 1,187
2017-11-20 $28.25 $28.25 $28.20 $28.22 $24.18 11,366
2017-11-17 $28.13 $28.14 $28.13 $28.14 $24.11 984
2017-11-16 $28.09 $28.20 $28.09 $28.20 $24.17 2,553
2017-11-15 $28.03 $28.03 $27.95 $27.95 $23.96 1,223
2017-11-14 $28.07 $28.07 $28.07 $28.07 $24.05 487
2017-11-13 $28.11 $28.11 $28.11 $28.11 $24.09 415
2017-11-10 $28.04 $28.12 $28.04 $28.12 $24.10 780
2017-11-09 $28.15 $28.15 $28.15 $28.15 $24.12 277
2017-11-08 $28.16 $28.28 $28.13 $28.27 $24.23 2,326
2017-11-07 $28.05 $28.10 $27.98 $28.10 $24.08 1,887
2017-11-06 $28.13 $28.18 $28.13 $28.18 $24.15 623
2017-11-03 $28.21 $28.21 $28.09 $28.15 $24.12 1,372
2017-11-02 $28.18 $28.19 $28.05 $28.19 $24.16 2,201
2017-11-01 $28.17 $28.17 $28.11 $28.11 $24.09 685
2017-10-31 $28.06 $28.18 $28.06 $28.13 $24.11 8,934
2017-10-30 $28.04 $28.14 $28.04 $28.14 $24.11 1,500
2017-10-27 $28.04 $28.21 $28.04 $28.21 $24.17 1,638
2017-10-26 $28.28 $28.28 $28.19 $28.19 $24.16 2,136
2017-10-25 $28.37 $28.37 $28.13 $28.21 $24.17 2,880
2017-10-24 $28.50 $28.50 $28.34 $28.39 $24.33 1,475
2017-10-23 $28.58 $28.58 $28.52 $28.52 $24.44 750
2017-10-20 $28.58 $28.61 $28.56 $28.61 $24.52 3,240
2017-10-19 $28.67 $28.69 $28.64 $28.69 $24.59 1,620
2017-10-18 $28.79 $28.79 $28.63 $28.76 $24.65 1,619
2017-10-17 $28.64 $28.73 $28.64 $28.73 $24.62 1,332
2017-10-16 $28.73 $28.76 $28.73 $28.76 $24.65 608
2017-10-13 $28.87 $28.87 $28.75 $28.75 $24.64 6,128
2017-10-12 $28.65 $28.74 $28.62 $28.72 $24.61 6,349
2017-10-11 $28.66 $28.66 $28.66 $28.66 $24.56 137
2017-10-10 $28.54 $28.56 $28.54 $28.56 $24.47 861
2017-10-09 $28.40 $28.40 $28.31 $28.36 $24.30 5,983
2017-10-06 $28.36 $28.38 $28.32 $28.38 $24.32 900
2017-10-05 $28.90 $30.05 $28.36 $28.45 $24.38 46,274
2017-10-04 $28.39 $28.43 $28.35 $28.40 $24.34 3,481
2017-10-03 $28.33 $28.37 $28.27 $28.37 $24.31 4,022
2017-10-02 $28.27 $28.31 $28.25 $28.30 $24.25 2,270
2017-09-29 $28.17 $28.24 $28.17 $28.24 $24.20 2,963
2017-09-28 $28.15 $28.19 $28.15 $28.18 $24.15 6,790
2017-09-27 $28.11 $28.11 $28.11 $28.11 $24.09 21
2017-09-26 $28.16 $28.20 $28.11 $28.11 $24.09 1,901
2017-09-25 $28.27 $28.30 $28.19 $28.19 $24.16 5,244
2017-09-22 $28.22 $28.31 $28.22 $28.28 $24.23 1,235
2017-09-21 $28.20 $28.20 $28.20 $28.20 $24.17 146
2017-09-20 $28.30 $28.30 $28.30 $28.30 $24.25 1,020
2017-09-19 $28.74 $28.74 $28.74 $28.74 $24.25 319
2017-09-18 $28.79 $28.79 $28.67 $28.73 $24.24 2,967
2017-09-15 $28.72 $28.72 $28.71 $28.72 $24.23 1,062
2017-09-14 $28.59 $28.59 $28.59 $28.59 $24.12 172
2017-09-13 $28.62 $28.62 $28.57 $28.57 $24.11 2,545
2017-09-12 $28.66 $28.66 $28.65 $28.66 $24.18 500
2017-09-11 $28.61 $28.62 $28.61 $28.62 $24.15 760
2017-09-08 $28.43 $28.43 $28.40 $28.41 $23.97 1,700
2017-09-07 $28.47 $28.48 $28.40 $28.48 $24.03 2,891
2017-09-06 $28.32 $28.36 $28.32 $28.33 $23.90 706
2017-09-05 $28.32 $28.32 $28.21 $28.21 $23.80 534
2017-09-01 $28.35 $28.39 $28.35 $28.36 $23.93 1,350
2017-08-31 $28.18 $28.30 $28.18 $28.30 $23.88 430
2017-08-30 $28.00 $28.10 $28.00 $28.06 $23.67 1,264
2017-08-29 $28.09 $28.10 $28.04 $28.06 $23.68 2,828
2017-08-28 $28.20 $28.20 $28.20 $28.20 $23.79 227
2017-08-25 $28.22 $28.33 $28.22 $28.30 $23.88 821
2017-08-24 $28.11 $28.12 $28.11 $28.11 $23.72 525
2017-08-23 $28.10 $28.12 $28.10 $28.10 $23.70 456
2017-08-22 $28.13 $28.14 $28.12 $28.14 $23.74 1,286
2017-08-21 $28.03 $28.03 $28.03 $28.03 $23.65 19
2017-08-18 $27.98 $28.05 $27.97 $28.03 $23.65 685
2017-08-17 $28.19 $28.19 $28.12 $28.12 $23.72 1,922
2017-08-16 $28.30 $28.35 $28.26 $28.35 $23.92 2,080
2017-08-15 $28.14 $28.15 $28.13 $28.13 $23.73 1,285
2017-08-14 $28.03 $28.03 $28.03 $28.03 $23.65 0
2017-08-11 $28.07 $28.07 $28.02 $28.03 $23.65 672
2017-08-10 $28.01 $28.03 $28.01 $28.03 $23.65 370
2017-08-09 $28.26 $28.26 $28.26 $28.26 $23.84 702
2017-08-08 $28.31 $28.31 $28.25 $28.25 $23.84 457
2017-08-07 $28.34 $28.36 $28.32 $28.36 $23.93 2,210
2017-08-04 $28.37 $28.37 $28.28 $28.29 $23.87 4,036
2017-08-03 $28.37 $28.37 $28.37 $28.37 $23.93 698
2017-08-02 $28.34 $28.34 $28.34 $28.34 $23.91 540
2017-08-01 $28.33 $28.36 $28.32 $28.36 $23.93 1,319
2017-07-31 $28.25 $28.25 $28.25 $28.25 $23.83 6
2017-07-28 $28.22 $28.25 $28.22 $28.25 $23.83 3,339
2017-07-27 $28.31 $28.31 $28.29 $28.29 $23.87 1,539
2017-07-26 $28.33 $28.34 $28.26 $28.33 $23.90 970
2017-07-25 $28.30 $28.30 $28.24 $28.27 $23.85 1,098
2017-07-24 $28.29 $28.30 $28.29 $28.29 $23.87 1,069
2017-07-21 $28.37 $28.42 $28.34 $28.42 $23.98 2,515
2017-07-20 $28.46 $28.51 $28.46 $28.51 $24.05 260
2017-07-19 $28.37 $28.37 $28.36 $28.37 $23.93 1,292
2017-07-18 $28.29 $28.29 $28.20 $28.20 $23.79 1,342
2017-07-17 $28.19 $28.19 $28.12 $28.16 $23.76 7,795
2017-07-14 $28.17 $28.25 $28.17 $28.23 $23.82 2,007
2017-07-13 $28.03 $28.03 $28.03 $28.03 $23.65 256
2017-07-12 $27.70 $27.70 $27.70 $27.70 $23.37 0
2017-07-11 $27.64 $27.70 $27.64 $27.70 $23.37 396
2017-07-10 $27.69 $27.75 $27.69 $27.74 $23.40 1,139
2017-07-07 $27.70 $27.73 $27.61 $27.72 $23.39 2,611
2017-07-06 $27.70 $27.70 $27.58 $27.58 $23.27 6,397
2017-07-05 $27.77 $27.85 $27.75 $27.85 $23.50 1,125
2017-07-03 $27.85 $27.85 $27.77 $27.77 $23.43 1,474
2017-06-30 $27.81 $27.85 $27.72 $27.81 $23.46 2,216
2017-06-29 $27.89 $27.91 $27.72 $27.77 $23.43 4,197
2017-06-28 $27.92 $28.02 $27.92 $28.02 $23.64 1,025
2017-06-27 $27.91 $27.93 $27.81 $27.81 $23.46 4,786
2017-06-26 $28.09 $28.09 $27.87 $27.97 $23.60 203,449
2017-06-23 $27.90 $27.96 $27.90 $27.94 $23.57 702
2017-06-22 $27.93 $27.93 $27.93 $27.93 $23.56 100
2017-06-21 $27.96 $27.96 $27.96 $27.96 $23.59 63
2017-06-20 $28.05 $28.05 $27.95 $27.96 $23.59 1,801
2017-06-19 $28.31 $28.31 $28.30 $28.31 $23.73 4,159
2017-06-16 $28.06 $28.06 $28.06 $28.06 $23.53 99
2017-06-15 $28.05 $28.06 $28.04 $28.06 $23.53 340
2017-06-14 $28.29 $28.31 $28.15 $28.16 $23.60 21,401
2017-06-13 $28.02 $28.09 $28.02 $28.09 $23.55 2,578
2017-06-12 $27.89 $27.89 $27.86 $27.87 $23.36 2,194
2017-06-09 $27.99 $27.99 $27.92 $27.92 $23.41 464
2017-06-08 $28.04 $28.04 $27.94 $28.00 $23.48 1,970
2017-06-07 $28.12 $28.57 $28.01 $28.30 $23.73 6,113
2017-06-06 $28.10 $28.10 $28.03 $28.07 $23.53 8,504
2017-06-05 $28.19 $28.19 $28.18 $28.18 $23.63 285
2017-06-02 $28.19 $28.30 $28.17 $28.30 $23.73 14,344
2017-06-01 $28.06 $28.06 $28.06 $28.06 $23.53 1
2017-05-31 $28.01 $28.06 $28.01 $28.06 $23.53 1,249
2017-05-30 $27.91 $27.97 $27.91 $27.96 $23.44 1,962
2017-05-26 $27.89 $27.94 $27.89 $27.94 $23.42 461
2017-05-25 $28.03 $28.03 $27.99 $28.01 $23.48 3,948
2017-05-24 $27.89 $27.98 $27.81 $27.98 $23.46 3,172
2017-05-23 $27.89 $27.89 $27.88 $27.88 $23.37 364
2017-05-22 $27.81 $27.87 $27.81 $27.87 $23.37 878
2017-05-19 $27.76 $27.76 $27.76 $27.76 $23.27 425
2017-05-18 $27.54 $27.59 $27.46 $27.48 $23.04 3,021
2017-05-17 $27.76 $27.81 $27.68 $27.68 $23.21 4,199
2017-05-16 $27.90 $27.96 $27.90 $27.96 $23.44 737
2017-05-15 $27.78 $27.84 $27.71 $27.82 $23.33 1,034
2017-05-12 $27.59 $27.59 $27.59 $27.59 $23.13 0
2017-05-11 $27.60 $27.60 $27.59 $27.59 $23.13 606
2017-05-10 $27.67 $27.70 $27.63 $27.67 $23.20 1,843
2017-05-09 $27.60 $27.60 $27.51 $27.54 $23.09 15,677
2017-05-08 $27.63 $27.63 $27.58 $27.58 $23.13 676
2017-05-05 $27.58 $27.75 $27.58 $27.75 $23.27 2,831
2017-05-04 $27.46 $27.46 $27.46 $27.46 $23.03 183
2017-05-03 $27.46 $27.47 $27.40 $27.45 $23.01 3,764
2017-05-02 $27.55 $27.61 $27.55 $27.59 $23.13 1,616
2017-05-01 $27.75 $27.75 $27.54 $27.54 $23.09 5,530
2017-04-28 $27.46 $27.51 $27.46 $27.51 $23.06 948
2017-04-27 $27.55 $27.55 $27.49 $27.49 $23.05 251
2017-04-26 $27.61 $27.61 $27.57 $27.58 $23.12 1,904
2017-04-25 $27.69 $27.72 $27.69 $27.72 $23.24 650
2017-04-24 $27.56 $27.56 $27.52 $27.52 $23.07 540
2017-04-21 $27.22 $27.22 $27.20 $27.20 $22.80 2,295
2017-04-20 $27.29 $27.30 $27.26 $27.26 $22.85 3,047
2017-04-19 $27.29 $27.30 $27.21 $27.21 $22.81 1,830
2017-04-18 $27.29 $27.30 $27.26 $27.30 $22.89 4,507
2017-04-17 $27.25 $27.25 $27.25 $27.25 $22.85 43
2017-04-13 $27.32 $27.32 $27.25 $27.25 $22.85 426
2017-04-12 $27.32 $27.36 $27.29 $27.29 $22.88 1,341
2017-04-11 $27.39 $27.39 $27.39 $27.39 $22.96 1,219
2017-04-10 $27.31 $27.31 $27.31 $27.31 $22.90 206
2017-04-07 $27.30 $27.30 $27.24 $27.24 $22.84 12,349
2017-04-06 $27.32 $27.32 $27.26 $27.26 $22.85 437
2017-04-05 $27.45 $27.53 $27.45 $27.45 $23.01 3,113
2017-04-04 $27.33 $27.40 $27.30 $27.40 $22.97 3,431
2017-04-03 $27.44 $27.44 $27.26 $27.39 $22.96 500
2017-03-31 $27.51 $27.51 $27.46 $27.46 $23.02 728
2017-03-30 $27.63 $27.63 $27.59 $27.61 $23.15 1,025
2017-03-29 $27.58 $27.66 $27.58 $27.65 $23.18 5,060
2017-03-28 $27.64 $27.64 $27.64 $27.64 $23.17 1,072
2017-03-27 $27.46 $27.46 $27.46 $27.46 $23.02 348
2017-03-24 $27.50 $27.55 $27.47 $27.47 $23.03 17,221
2017-03-23 $27.43 $27.56 $27.43 $27.51 $23.06 1,755
2017-03-22 $27.46 $27.46 $27.39 $27.39 $22.96 3,400
2017-03-21 $27.48 $27.48 $27.35 $27.40 $22.97 50,761
2017-03-20 $27.65 $27.65 $27.60 $27.60 $23.14 600
2017-03-17 $27.79 $27.79 $27.79 $27.79 $23.16 1,262
2017-03-16 $27.79 $27.79 $27.71 $27.75 $23.13 4,479
2017-03-15 $27.55 $27.61 $27.55 $27.61 $23.01 320
2017-03-14 $27.44 $27.46 $27.40 $27.44 $22.87 2,981
2017-03-13 $27.46 $27.55 $27.46 $27.53 $22.94 2,618
2017-03-10 $27.39 $27.39 $27.39 $27.39 $22.82 0
2017-03-09 $27.38 $27.39 $27.35 $27.39 $22.82 2,817
2017-03-08 $27.38 $27.38 $27.28 $27.28 $22.74 5,470
2017-03-07 $27.43 $27.46 $27.41 $27.46 $22.89 1,191
2017-03-06 $27.37 $27.37 $27.37 $27.37 $22.81 83
2017-03-03 $27.31 $27.37 $27.31 $27.37 $22.81 1,115
2017-03-02 $27.30 $27.30 $27.30 $27.30 $22.75 0
2017-03-01 $27.30 $27.30 $27.30 $27.30 $22.75 8
2017-02-28 $27.35 $27.36 $27.30 $27.30 $22.75 1,775
2017-02-27 $27.38 $27.40 $27.38 $27.40 $22.84 694
2017-02-24 $27.41 $27.41 $27.35 $27.39 $22.83 1,350
2017-02-23 $27.61 $27.61 $27.61 $27.61 $23.01 272
2017-02-22 $27.46 $27.47 $27.41 $27.47 $22.90 1,368
2017-02-21 $27.30 $27.35 $27.24 $27.35 $22.79 2,647
2017-02-17 $27.25 $27.25 $27.25 $27.25 $22.71 111
2017-02-16 $26.90 $26.90 $26.90 $26.90 $22.42 0
2017-02-15 $26.90 $26.90 $26.90 $26.90 $22.42 775
2017-02-14 $26.79 $26.88 $26.76 $26.88 $22.40 4,200
2017-02-13 $26.90 $26.95 $26.86 $26.93 $22.44 1,742
2017-02-10 $26.71 $26.71 $26.71 $26.71 $22.26 63
2017-02-09 $26.69 $26.73 $26.69 $26.71 $22.26 1,290
2017-02-08 $26.64 $26.64 $26.58 $26.63 $22.20 3,069
2017-02-07 $26.47 $26.50 $26.47 $26.48 $22.07 694
2017-02-06 $26.46 $26.46 $26.43 $26.44 $22.04 3,555
2017-02-03 $26.62 $26.62 $26.57 $26.57 $22.15 225
2017-02-02 $26.51 $26.51 $26.38 $26.40 $22.00 375
2017-02-01 $26.37 $26.37 $26.37 $26.37 $21.98 584
2017-01-31 $26.20 $26.20 $26.20 $26.20 $21.84 910
2017-01-30 $26.24 $26.24 $26.24 $26.24 $21.87 180
2017-01-27 $26.34 $26.34 $26.32 $26.33 $21.95 2,250
2017-01-26 $26.36 $26.36 $26.31 $26.32 $21.93 1,217
2017-01-25 $26.34 $26.46 $26.34 $26.46 $22.06 1,080
2017-01-24 $26.20 $26.20 $26.20 $26.20 $21.84 150
2017-01-23 $26.23 $26.25 $26.23 $26.25 $21.88 2,353
2017-01-20 $26.25 $26.25 $26.25 $26.25 $21.88 119
2017-01-19 $26.16 $26.16 $26.15 $26.15 $21.80 664
2017-01-18 $26.39 $26.39 $26.25 $26.25 $21.88 936
2017-01-17 $26.33 $26.35 $26.33 $26.35 $21.96 6,492
2017-01-13 $26.32 $26.32 $26.32 $26.32 $21.94 277
2017-01-12 $26.21 $26.28 $26.21 $26.28 $21.90 1,206
2017-01-11 $26.20 $26.20 $26.20 $26.20 $21.84 370
2017-01-10 $26.14 $26.17 $26.14 $26.17 $21.81 888
2017-01-09 $26.17 $26.17 $26.17 $26.17 $21.81 587
2017-01-06 $26.14 $26.16 $26.14 $26.16 $21.80 800
2017-01-05 $26.20 $26.21 $26.20 $26.21 $21.85 698
2017-01-04 $25.97 $26.00 $25.97 $26.00 $21.67 627
2017-01-03 $25.80 $25.80 $25.80 $25.80 $21.51 270
2016-12-30 $25.67 $25.67 $25.67 $25.67 $21.40 100
2016-12-29 $25.72 $25.74 $25.72 $25.74 $21.46 638
2016-12-28 $25.59 $25.62 $25.55 $25.58 $21.32 1,866
2016-12-27 $25.69 $25.69 $25.65 $25.65 $21.38 583
2016-12-23 $25.53 $25.53 $25.53 $25.53 $21.28 268
2016-12-22 $25.61 $25.61 $25.61 $25.61 $21.35 138
2016-12-21 $25.61 $25.61 $25.61 $25.61 $21.35 0
2016-12-20 $25.67 $25.67 $25.59 $25.61 $21.35 665
2016-12-19 $25.75 $25.75 $25.75 $25.75 $21.29 143
2016-12-16 $25.80 $25.80 $25.74 $25.75 $21.29 924
2016-12-15 $25.73 $25.74 $25.72 $25.72 $21.26 743
2016-12-14 $26.26 $26.26 $25.93 $25.97 $21.47 1,038
2016-12-13 $26.09 $26.13 $26.09 $26.13 $21.60 339
2016-12-12 $25.91 $25.91 $25.83 $25.84 $21.36 400
2016-12-09 $25.85 $25.85 $25.85 $25.85 $21.37 150
2016-12-08 $25.66 $25.72 $25.66 $25.72 $21.26 836
2016-12-07 $25.56 $25.72 $25.56 $25.72 $21.26 350
2016-12-06 $25.41 $25.51 $25.41 $25.51 $21.09 393,800
2016-12-05 $25.43 $25.43 $25.43 $25.43 $21.02 183
2016-12-02 $25.27 $25.27 $25.27 $25.27 $20.89 0
2016-12-01 $25.28 $25.32 $25.27 $25.27 $20.89 1,339
2016-11-30 $25.43 $25.44 $25.41 $25.41 $21.01 1,667
2016-11-29 $25.56 $25.56 $25.56 $25.56 $21.13 0
2016-11-28 $25.49 $25.56 $25.49 $25.56 $21.13 1,283
2016-11-25 $25.36 $25.48 $25.36 $25.48 $21.07 718
2016-11-23 $25.33 $25.44 $25.31 $25.44 $21.03 1,336
2016-11-22 $25.33 $25.33 $25.33 $25.33 $20.94 79
2016-11-21 $25.30 $25.34 $25.29 $25.33 $20.94 4,574
2016-11-18 $25.15 $25.17 $25.15 $25.17 $20.81 1,802
2016-11-17 $25.46 $25.46 $25.46 $25.46 $21.05 352
2016-11-16 $25.30 $25.30 $25.30 $25.30 $20.92 79
2016-11-15 $25.21 $25.30 $25.21 $25.30 $20.92 700
2016-11-14 $25.15 $25.15 $25.11 $25.11 $20.76 1,025
2016-11-11 $25.25 $25.25 $25.25 $25.25 $20.88 200
2016-11-10 $25.76 $25.76 $25.76 $25.76 $21.30 0
2016-11-09 $25.76 $25.76 $25.76 $25.76 $21.30 125
2016-11-08 $25.70 $25.70 $25.70 $25.70 $21.25 100
2016-11-07 $25.47 $25.53 $25.47 $25.53 $21.11 299
2016-11-04 $25.11 $25.16 $25.03 $25.06 $20.72 670
2016-11-03 $25.36 $25.36 $25.36 $25.36 $20.97 100
2016-11-02 $25.45 $25.45 $25.44 $25.44 $21.03 755
2016-11-01 $25.59 $25.59 $25.40 $25.40 $21.00 1,545
2016-10-31 $25.59 $25.59 $25.59 $25.59 $21.16 706
2016-10-28 $25.56 $25.56 $25.51 $25.55 $21.12 1,904
2016-10-27 $25.54 $25.54 $25.54 $25.54 $21.12 618
2016-10-26 $25.60 $25.63 $25.60 $25.63 $21.19 699
2016-10-25 $25.61 $25.73 $25.61 $25.73 $21.27 1,139
2016-10-24 $25.74 $25.74 $25.66 $25.68 $21.23 3,519
2016-10-21 $25.76 $25.76 $25.76 $25.76 $21.30 0
2016-10-20 $25.78 $25.78 $25.76 $25.76 $21.30 3,575
2016-10-19 $25.86 $25.86 $25.84 $25.84 $21.36 1,138
2016-10-18 $25.85 $25.90 $25.85 $25.90 $21.41 2,072
2016-10-17 $25.63 $25.67 $25.60 $25.61 $21.17 2,791
2016-10-14 $25.74 $25.74 $25.74 $25.74 $21.28 275
2016-10-13 $25.60 $25.65 $25.60 $25.65 $21.21 949
2016-10-12 $25.74 $25.74 $25.74 $25.74 $21.28 100
2016-10-11 $25.96 $25.96 $25.63 $25.68 $21.23 5,433
2016-10-10 $25.96 $25.96 $25.96 $25.96 $21.46 25
2016-10-07 $26.04 $26.04 $25.89 $25.96 $21.46 1,265
2016-10-06 $26.06 $26.07 $26.06 $26.07 $21.55 897
2016-10-05 $26.14 $26.15 $26.14 $26.15 $21.62 300
2016-10-04 $26.27 $26.27 $26.19 $26.19 $21.65 252
2016-10-03 $26.20 $26.27 $26.20 $26.27 $21.72 821
2016-09-30 $26.07 $26.32 $26.07 $26.18 $21.64 1,331
2016-09-29 $26.33 $26.33 $26.10 $26.10 $21.58 484
2016-09-28 $26.25 $26.25 $26.25 $26.25 $21.70 136
2016-09-27 $26.08 $26.19 $26.00 $26.19 $21.65 1,216
2016-09-26 $26.05 $26.12 $26.05 $26.09 $21.57 3,335
2016-09-23 $26.35 $26.35 $26.31 $26.31 $21.75 243
2016-09-22 $26.46 $26.49 $26.43 $26.43 $21.85 445
2016-09-21 $26.06 $26.06 $26.06 $26.06 $21.55 100
2016-09-20 $26.00 $26.00 $26.00 $26.00 $21.50 2,224
2016-09-19 $26.17 $26.17 $26.13 $26.13 $21.43 1,419
2016-09-16 $26.29 $26.29 $25.92 $25.92 $21.26 486
2016-09-15 $25.98 $26.20 $25.98 $26.16 $21.45 1,450
2016-09-14 $25.94 $25.97 $25.94 $25.96 $21.29 753
2016-09-13 $25.95 $25.95 $25.84 $25.84 $21.19 904
2016-09-12 $25.94 $25.95 $25.94 $25.95 $21.28 425
2016-09-09 $26.34 $26.34 $26.17 $26.20 $21.49 4,525
2016-09-08 $26.81 $26.81 $26.77 $26.78 $21.96 2,742
2016-09-07 $26.80 $26.83 $26.80 $26.81 $21.99 1,731
2016-09-06 $26.80 $26.92 $26.80 $26.92 $22.08 657
2016-09-02 $26.65 $26.65 $26.65 $26.65 $21.85 350
2016-09-01 $26.32 $26.39 $26.31 $26.39 $21.64 1,222
2016-08-31 $26.32 $26.33 $26.19 $26.20 $21.49 2,776
2016-08-30 $26.57 $26.57 $26.47 $26.47 $21.71 1,200
2016-08-29 $26.55 $26.55 $26.55 $26.55 $21.77 380
2016-08-26 $26.83 $26.89 $26.57 $26.57 $21.79 1,238
2016-08-25 $26.70 $26.70 $26.70 $26.70 $21.90 1,538
2016-08-24 $26.79 $26.79 $26.71 $26.72 $21.91 1,672
2016-08-23 $26.96 $26.96 $26.91 $26.91 $22.07 1,604
2016-08-22 $26.70 $26.76 $26.70 $26.76 $21.95 1,116
2016-08-19 $26.69 $26.79 $26.69 $26.79 $21.97 4,730
2016-08-18 $26.88 $26.88 $26.81 $26.81 $21.99 430
2016-08-17 $26.82 $26.82 $26.82 $26.82 $22.00 500
2016-08-16 $26.85 $26.87 $26.79 $26.87 $22.04 788
2016-08-15 $26.87 $26.87 $26.87 $26.87 $22.04 0
2016-08-12 $26.89 $26.89 $26.87 $26.87 $22.04 713
2016-08-11 $26.84 $26.95 $26.84 $26.95 $22.10 2,374
2016-08-10 $26.75 $26.75 $26.75 $26.75 $21.94 188
2016-08-09 $26.76 $26.76 $26.73 $26.73 $21.92 763
2016-08-08 $26.58 $26.58 $26.58 $26.58 $21.80 25
2016-08-05 $26.58 $26.58 $26.58 $26.58 $21.80 0
2016-08-04 $26.57 $26.58 $26.56 $26.58 $21.80 2,497
2016-08-03 $26.71 $26.71 $26.71 $26.71 $21.91 0
2016-08-02 $26.71 $26.71 $26.71 $26.71 $21.91 25
2016-08-01 $26.61 $26.73 $26.61 $26.71 $21.91 6,020
2016-07-29 $26.46 $26.46 $26.46 $26.46 $21.70 2
2016-07-28 $26.46 $26.46 $26.46 $26.46 $21.70 0
2016-07-27 $26.46 $26.46 $26.46 $26.46 $21.70 0
2016-07-26 $26.46 $26.46 $26.46 $26.46 $21.70 0
2016-07-25 $26.46 $26.46 $26.46 $26.46 $21.70 4,925
2016-07-22 $26.56 $26.56 $26.56 $26.56 $21.78 0
2016-07-21 $26.56 $26.56 $26.56 $26.56 $21.78 220
2016-07-20 $26.76 $26.76 $26.76 $26.76 $21.95 0
2016-07-19 $26.76 $26.76 $26.76 $26.76 $21.95 0
2016-07-18 $26.76 $26.76 $26.76 $26.76 $21.95 75
2016-07-15 $26.76 $26.76 $26.76 $26.76 $21.95 380
2016-07-14 $25.92 $25.92 $25.92 $25.92 $21.26 0
2016-07-13 $25.92 $25.92 $25.92 $25.92 $21.26 0
2016-07-12 $25.92 $25.92 $25.92 $25.92 $21.26 0
2016-07-11 $25.92 $25.92 $25.92 $25.92 $21.26 0
2016-07-08 $25.92 $25.92 $25.92 $25.92 $21.26 0
2016-07-07 $25.92 $25.92 $25.92 $25.92 $21.26 102
2016-07-06 $25.75 $25.75 $25.75 $25.75 $21.12 535
2016-07-05 $25.84 $25.88 $25.84 $25.85 $21.20 600
2016-07-01 $26.11 $26.11 $26.11 $26.11 $21.41 758
2016-06-30 $25.83 $26.03 $25.83 $26.01 $21.33 1,283
2016-06-29 $25.67 $25.67 $25.67 $25.67 $21.05 175
2016-06-28 $24.80 $24.80 $24.80 $24.80 $20.34 0
2016-06-27 $24.77 $24.80 $24.77 $24.80 $20.34 1,174
2016-06-24 $26.25 $26.25 $26.25 $26.25 $21.53 71
2016-06-23 $26.25 $26.25 $26.25 $26.25 $21.53 125
2016-06-22 $26.01 $26.01 $25.94 $25.94 $21.27 111,675
2016-06-21 $25.87 $25.88 $25.87 $25.88 $21.23 3,900
2016-06-20 $25.82 $25.82 $25.69 $25.69 $21.07 375
2016-06-17 $25.18 $25.18 $25.18 $25.18 $20.65 100
2016-06-16 $25.04 $25.04 $25.04 $25.04 $20.54 25
2016-06-15 $25.04 $25.04 $25.04 $25.04 $20.54 160
2016-06-14 $25.10 $25.10 $25.04 $25.04 $20.54 307
2016-06-13 $25.47 $25.47 $25.41 $25.41 $20.84 375
2016-06-10 $25.64 $25.64 $25.64 $25.64 $21.03 993
2016-06-09 $26.02 $26.02 $26.02 $26.02 $21.34 110
2016-06-08 $26.21 $26.21 $26.20 $26.20 $21.49 1,702
2016-06-07 $26.15 $26.20 $26.15 $26.20 $21.49 1,600
2016-06-06 $26.07 $26.07 $25.96 $25.96 $21.29 1,750
2016-06-03 $25.79 $25.84 $25.64 $25.84 $21.19 4,745

FRANKLIN LIBERTYQ GLOBAL DIVIDEND ETF (FLQD) News Headlines

Recent FRANKLIN LIBERTYQ GLOBAL DIVIDEND ETF (FLQD) News
Similar Companies to FRANKLIN LIBERTYQ GLOBAL DIVIDEND ETF (FLQD) 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.