FRANKLIN LIBERTYQ EMERGING MARKETS ETF (FLQE) Exchange: NYSE ARCA

Data as of April 26, 2024

$25.71 ($0.25) 0.97%

FRANKLIN LIBERTYQ EMERGING MARKETS ETF - Daily Information
Click for more stock information on FRANKLIN LIBERTYQ EMERGING MARKETS ETF.
Daily Information Data
Date April 26, 2024
Open $25.69
Previous Close $25.71
High $25.71
Low $25.64
Adjusted Open $25.69
Previous Adjusted Close $25.71
Adjusted High $25.71
Adjusted Low $25.64

About FRANKLIN LIBERTYQ EMERGING MARKETS ETF (FLQE)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the Emerging Markets Underlying Index and in depositary receipts representing such securities. The Emerging Markets Underlying Index is a systematic, rules-based proprietary index that is owned and calculated by MSCI Inc. (MSCI). The Emerging Markets Underlying Index is based on the MSCI Emerging Markets Index using a methodology developed with Franklin Templeton to reflect Franklin Templeton’s desired investment strategy. The MSCI Emerging Markets Index is a free float-adjusted market capitalization weighted index that is designed to measure the equity market performance of emerging markets.The Emerging Markets Underlying Index includes stocks from emerging market countries that have favorable exposure to multiple investment style factors. The Emerging Markets Underlying Index seeks to achieve a lower level of risk and higher risk-adjusted performance than the MSCI Emerging Markets Index over the long term by applying a multi-factor selection process, which is designed to select equity securities from the MSCI Emerging Markets Index that have favorable exposure to four investment style factors – quality, value, momentum and low volatility. 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 “quality” factor incorporates measurements such as return on equity, earnings variability, cash return on assets and leverage. The “value” factor incorporates measurements such as price to earnings, price to forward earnings, price to book value and dividend yield. The “momentum” factor incorporates measurements such as 6-month risk adjusted price momentum and 12-month risk-adjusted price momentum. The “low volatility” factor incorporates measurements such as historical beta (i.e., a measure of the volatility of a security relative to the total market).At the time of each semi-annual reconstitution of the Emerging Markets Underlying Index, no company shall comprise more than 1% of the Emerging Markets Underlying Index. The Emerging Markets Underlying Index is also constrained in its construction to limit turnover of constituent securities at each semi-annual reconstitution. The Emerging Markets Underlying Index may include large- and mid-capitalization companies. As of May 29, 2020, the Emerging Markets Underlying Index was comprised of 346 securities with capitalizations ranging from $443 million to $252.18 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 Emerging Markets 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 Emerging Markets 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 Emerging Markets Underlying Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the Emerging Markets Underlying Index). However, it may not be possible or practicable to replicate the Emerging Markets 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 Emerging Markets Underlying Index, but may not track the Emerging Markets Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Emerging Markets Underlying Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the Emerging Markets Underlying Index, including securities that resemble those included in the Emerging Markets 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 Emerging Markets 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 Emerging Markets Underlying Index is concentrated.

Historical Stock Data for FRANKLIN LIBERTYQ EMERGING MARKETS ETF (FLQE)

Date Open High Low Close Adj.Close Volume
2024-04-26 $25.69 $25.71 $25.64 $25.71 $25.71 1,185
2024-04-25 $25.19 $25.46 $25.19 $25.46 $25.46 790
2024-04-24 $25.36 $25.36 $25.25 $25.34 $25.34 757
2024-04-23 $25.16 $25.25 $25.16 $25.25 $25.25 105
2024-04-22 $24.98 $25.13 $24.98 $25.13 $25.13 1,399
2024-04-19 $25.00 $25.02 $24.96 $24.96 $24.96 1,213
2024-04-18 $25.13 $25.15 $25.05 $25.06 $25.06 901
2024-04-17 $24.98 $25.01 $24.98 $24.98 $24.98 574
2024-04-16 $24.94 $25.01 $24.89 $24.96 $24.96 1,542
2024-04-15 $25.41 $25.41 $25.27 $25.28 $25.28 1,170
2024-04-12 $25.66 $25.66 $25.39 $25.39 $25.39 451
2024-04-11 $25.93 $25.98 $25.93 $25.98 $25.98 670
2024-04-10 $25.84 $25.84 $25.77 $25.84 $25.84 518
2024-04-09 $26.12 $26.14 $26.12 $26.14 $26.14 576
2024-04-08 $25.92 $25.97 $25.92 $25.96 $25.96 822
2024-04-05 $25.77 $25.77 $25.77 $25.77 $25.77 241
2024-04-04 $26.09 $26.09 $25.78 $25.78 $25.78 528
2024-04-03 $25.83 $25.86 $25.82 $25.82 $25.82 1,025
2024-04-02 $25.78 $25.79 $25.77 $25.77 $25.77 1,752
2024-04-01 $25.58 $25.62 $25.58 $25.61 $25.61 1,182
2024-03-28 $25.60 $25.62 $25.60 $25.62 $25.62 256
2024-03-27 $25.50 $25.53 $25.50 $25.53 $25.53 276
2024-03-26 $25.47 $25.52 $25.45 $25.47 $25.47 1,326
2024-03-25 $25.55 $25.55 $25.50 $25.53 $25.53 2,218
2024-03-22 $25.58 $25.59 $25.53 $25.53 $25.53 2,430
2024-03-21 $25.79 $25.79 $25.74 $25.74 $25.74 1,106
2024-03-20 $25.41 $25.70 $25.41 $25.70 $25.70 744
2024-03-19 $25.36 $25.42 $25.36 $25.42 $25.42 411
2024-03-18 $25.55 $25.57 $25.50 $25.50 $25.50 553
2024-03-15 $25.57 $25.57 $25.50 $25.51 $25.51 813
2024-03-14 $25.67 $25.68 $25.65 $25.68 $25.65 673
2024-03-13 $25.81 $25.84 $25.77 $25.77 $25.74 3,333
2024-03-12 $25.88 $25.88 $25.88 $25.88 $25.85 128
2024-03-11 $25.68 $25.68 $25.67 $25.67 $25.64 306
2024-03-08 $25.86 $25.86 $25.69 $25.69 $25.66 584
2024-03-07 $25.71 $25.72 $25.71 $25.72 $25.70 286
2024-03-06 $25.57 $25.57 $25.51 $25.51 $25.48 307
2024-03-05 $25.19 $25.19 $25.10 $25.13 $25.10 1,661
2024-03-04 $25.34 $25.34 $25.30 $25.30 $25.27 1,549
2024-03-01 $25.33 $25.33 $25.29 $25.32 $25.29 581
2024-02-29 $25.01 $25.08 $25.01 $25.06 $25.03 1,484
2024-02-28 $24.97 $24.99 $24.93 $24.98 $24.95 1,598
2024-02-27 $25.25 $25.28 $25.25 $25.26 $25.23 825
2024-02-26 $25.23 $25.23 $25.23 $25.23 $25.20 181
2024-02-23 $25.41 $25.41 $25.40 $25.41 $25.38 1,636
2024-02-22 $25.41 $25.44 $25.40 $25.44 $25.41 442
2024-02-21 $25.21 $25.21 $25.17 $25.17 $25.14 716
2024-02-20 $25.16 $25.17 $25.16 $25.17 $25.14 689
2024-02-16 $25.12 $25.14 $25.09 $25.09 $25.06 1,053
2024-02-15 $24.95 $24.95 $24.95 $24.95 $24.92 265
2024-02-14 $24.82 $24.85 $24.81 $24.85 $24.82 1,317
2024-02-13 $24.58 $24.58 $24.51 $24.51 $24.49 880
2024-02-12 $25.00 $25.00 $24.96 $24.96 $24.93 403
2024-02-09 $24.69 $24.83 $24.69 $24.81 $24.81 1,497
2024-02-08 $24.74 $24.76 $24.74 $24.76 $24.76 1,018
2024-02-07 $24.83 $24.87 $24.78 $24.87 $24.87 2,738
2024-02-06 $24.89 $24.94 $24.89 $24.94 $24.94 859
2024-02-05 $24.39 $24.51 $24.39 $24.46 $24.46 3,502
2024-02-02 $24.35 $24.41 $24.35 $24.37 $24.37 1,863
2024-02-01 $24.35 $24.39 $24.35 $24.39 $24.39 450
2024-01-31 $24.34 $24.36 $24.19 $24.19 $24.19 673
2024-01-30 $24.17 $24.27 $24.17 $24.27 $24.27 1,284
2024-01-29 $24.38 $24.44 $24.36 $24.44 $24.44 901
2024-01-26 $24.39 $24.39 $24.35 $24.35 $24.35 2,231
2024-01-25 $24.26 $24.29 $24.26 $24.29 $24.29 210
2024-01-24 $24.30 $24.30 $24.23 $24.23 $24.23 728
2024-01-23 $23.84 $23.92 $23.78 $23.89 $23.89 899
2024-01-22 $23.70 $23.74 $23.68 $23.71 $23.71 1,636
2024-01-19 $23.68 $23.88 $23.68 $23.88 $23.88 447
2024-01-18 $23.61 $23.61 $23.61 $23.61 $23.61 95
2024-01-17 $23.41 $23.46 $23.36 $23.46 $23.46 463
2024-01-16 $23.94 $23.94 $23.74 $23.74 $23.74 252
2024-01-12 $24.35 $24.35 $24.23 $24.24 $24.24 1,301
2024-01-11 $24.01 $24.08 $24.01 $24.08 $24.08 1,309
2024-01-10 $24.02 $24.04 $24.02 $24.02 $24.02 705
2024-01-09 $24.13 $24.13 $24.10 $24.10 $24.10 404
2024-01-08 $24.30 $24.44 $24.30 $24.44 $24.44 772
2024-01-05 $24.40 $24.43 $24.38 $24.40 $24.40 596
2024-01-04 $24.29 $24.29 $24.29 $24.29 $24.29 37
2024-01-03 $24.34 $24.34 $24.34 $24.34 $24.34 225
2024-01-02 $24.57 $24.60 $24.42 $24.48 $24.48 1,871
2023-12-29 $24.89 $24.89 $24.80 $24.80 $24.80 198
2023-12-28 $24.85 $24.85 $24.78 $24.78 $24.78 1,004
2023-12-27 $24.67 $24.67 $24.54 $24.59 $24.59 649
2023-12-26 $24.47 $24.55 $24.45 $24.46 $24.46 2,070
2023-12-22 $24.27 $24.31 $24.25 $24.25 $24.25 629
2023-12-21 $24.19 $24.25 $24.15 $24.25 $24.25 1,523
2023-12-20 $24.09 $24.09 $23.79 $23.79 $23.79 577
2023-12-19 $24.11 $24.17 $24.11 $24.17 $24.17 598
2023-12-18 $23.90 $24.00 $23.90 $23.99 $23.99 1,863
2023-12-15 $24.01 $24.02 $23.96 $23.96 $23.96 1,355
2023-12-14 $24.24 $24.32 $24.24 $24.31 $24.08 682
2023-12-13 $23.95 $23.95 $23.95 $23.95 $23.73 7
2023-12-12 $23.61 $23.68 $23.61 $23.68 $23.46 457
2023-12-11 $23.66 $23.66 $23.66 $23.66 $23.44 128
2023-12-08 $23.57 $23.57 $23.56 $23.56 $23.34 234
2023-12-07 $23.69 $23.69 $23.67 $23.67 $23.45 391
2023-12-06 $23.61 $23.61 $23.58 $23.58 $23.36 330
2023-12-05 $23.49 $23.58 $23.49 $23.58 $23.36 149
2023-12-04 $23.69 $23.71 $23.69 $23.71 $23.49 345
2023-12-01 $23.97 $23.97 $23.97 $23.97 $23.75 733
2023-11-30 $23.78 $23.81 $23.75 $23.81 $23.59 864
2023-11-29 $23.90 $23.90 $23.79 $23.79 $23.57 538
2023-11-28 $23.92 $23.92 $23.92 $23.92 $23.69 766
2023-11-27 $23.77 $23.78 $23.73 $23.73 $23.51 419
2023-11-24 $23.82 $23.82 $23.82 $23.82 $23.82 92
2023-11-22 $23.77 $23.81 $23.76 $23.77 $23.77 703
2023-11-21 $23.83 $23.91 $23.83 $23.84 $23.84 2,942
2023-11-20 $23.88 $24.04 $23.88 $23.98 $23.98 9,535
2023-11-17 $23.65 $23.71 $23.65 $23.70 $23.70 956
2023-11-16 $23.60 $23.68 $23.60 $23.66 $23.66 1,110
2023-11-15 $23.84 $23.84 $23.79 $23.83 $23.83 668
2023-11-14 $23.60 $23.72 $23.60 $23.72 $23.72 154
2023-11-13 $23.08 $23.09 $23.07 $23.09 $23.09 612
2023-11-10 $23.07 $23.07 $23.07 $23.07 $23.07 279
2023-11-09 $23.07 $23.07 $22.88 $22.88 $22.88 901
2023-11-08 $23.11 $23.11 $23.02 $23.07 $23.07 1,468
2023-11-07 $23.15 $23.21 $23.15 $23.21 $23.21 2,198
2023-11-06 $23.31 $23.31 $23.31 $23.31 $23.31 229
2023-11-03 $23.27 $23.27 $23.25 $23.27 $23.27 859
2023-11-02 $22.75 $22.89 $22.75 $22.89 $22.89 818
2023-11-01 $22.39 $22.51 $22.39 $22.51 $22.51 1,029
2023-10-31 $22.20 $22.28 $22.20 $22.28 $22.28 975
2023-10-30 $22.50 $22.50 $22.36 $22.36 $22.36 640
2023-10-27 $22.21 $22.21 $22.21 $22.21 $22.21 118
2023-10-26 $22.20 $22.26 $22.20 $22.26 $22.26 391
2023-10-25 $22.35 $22.35 $22.32 $22.32 $22.32 251
2023-10-24 $22.53 $22.59 $22.53 $22.59 $22.59 647
2023-10-23 $22.26 $22.32 $22.26 $22.32 $22.32 475
2023-10-20 $22.44 $22.44 $22.37 $22.37 $22.37 244
2023-10-19 $22.64 $22.64 $22.64 $22.64 $22.64 252
2023-10-18 $22.74 $22.74 $22.74 $22.74 $22.74 98
2023-10-17 $22.89 $23.12 $22.89 $23.04 $23.04 1,804
2023-10-16 $22.98 $23.13 $22.98 $23.13 $23.13 1,141
2023-10-13 $22.91 $22.91 $22.91 $22.91 $22.91 88
2023-10-12 $23.13 $23.13 $22.91 $22.91 $22.91 1,341
2023-10-11 $23.17 $23.17 $23.17 $23.17 $23.17 60
2023-10-10 $23.04 $23.12 $23.03 $23.12 $23.12 1,537
2023-10-09 $22.65 $22.78 $22.65 $22.78 $22.78 255
2023-10-06 $22.84 $22.84 $22.84 $22.84 $22.84 58
2023-10-05 $22.48 $22.55 $22.45 $22.55 $22.55 596
2023-10-04 $22.45 $22.48 $22.45 $22.48 $22.48 2,073
2023-10-03 $22.50 $22.50 $22.50 $22.50 $22.50 251
2023-10-02 $22.80 $22.80 $22.72 $22.77 $22.77 2,570
2023-09-29 $23.08 $23.08 $22.87 $22.87 $22.87 647
2023-09-28 $22.88 $22.89 $22.83 $22.89 $22.89 1,411
2023-09-27 $22.85 $22.88 $22.75 $22.78 $22.78 2,064
2023-09-26 $22.83 $22.83 $22.78 $22.78 $22.78 235
2023-09-25 $23.07 $23.12 $23.05 $23.10 $23.10 2,349
2023-09-22 $23.34 $23.34 $23.22 $23.22 $23.22 272
2023-09-21 $23.05 $23.05 $22.98 $22.98 $22.98 344
2023-09-20 $23.33 $23.33 $23.33 $23.33 $23.33 106
2023-09-19 $23.31 $23.35 $23.30 $23.35 $23.35 679
2023-09-18 $23.36 $23.40 $23.36 $23.40 $23.40 279
2023-09-15 $23.46 $23.46 $23.38 $23.38 $23.38 1,119
2023-09-14 $23.97 $24.04 $23.97 $24.04 $23.49 846
2023-09-13 $23.87 $23.87 $23.87 $23.87 $23.33 22
2023-09-12 $23.87 $23.88 $23.87 $23.88 $23.34 2,201
2023-09-11 $23.85 $23.92 $23.85 $23.92 $23.38 1,222
2023-09-08 $23.69 $23.73 $23.69 $23.71 $23.17 437
2023-09-07 $23.68 $23.68 $23.65 $23.65 $23.12 306
2023-09-06 $23.95 $23.95 $23.85 $23.85 $23.31 290
2023-09-05 $23.99 $23.99 $23.93 $23.93 $23.39 292
2023-09-01 $24.14 $24.14 $24.00 $24.04 $23.49 986
2023-08-31 $23.87 $23.88 $23.77 $23.77 $23.77 1,099
2023-08-30 $24.01 $24.01 $24.01 $24.01 $24.01 165
2023-08-29 $24.07 $24.14 $24.07 $24.14 $24.14 1,098
2023-08-28 $23.85 $23.87 $23.82 $23.87 $23.87 4,145
2023-08-25 $23.68 $23.69 $23.64 $23.64 $23.64 563
2023-08-24 $23.69 $23.69 $23.55 $23.55 $23.55 2,612
2023-08-23 $23.40 $23.73 $23.40 $23.71 $23.71 3,840
2023-08-22 $23.37 $23.37 $23.33 $23.33 $23.33 218
2023-08-21 $23.30 $23.40 $23.30 $23.40 $23.40 2,237
2023-08-18 $23.25 $23.34 $23.20 $23.34 $23.34 113,618
2023-08-17 $23.40 $23.49 $23.40 $23.46 $23.46 1,041
2023-08-16 $23.43 $23.43 $23.43 $23.43 $23.43 111
2023-08-15 $23.60 $23.65 $23.55 $23.57 $23.57 2,084
2023-08-14 $23.78 $23.79 $23.78 $23.79 $23.79 297
2023-08-11 $23.97 $23.97 $23.90 $23.90 $23.90 528
2023-08-10 $24.20 $24.21 $24.20 $24.21 $24.21 403
2023-08-09 $24.15 $24.22 $24.15 $24.19 $24.19 372
2023-08-08 $23.98 $24.14 $23.98 $24.14 $24.14 1,262
2023-08-07 $24.34 $24.41 $24.34 $24.41 $24.41 1,764
2023-08-04 $24.57 $24.57 $24.42 $24.42 $24.42 348
2023-08-03 $24.41 $24.41 $24.41 $24.41 $24.41 178
2023-08-02 $24.47 $24.49 $24.36 $24.36 $24.36 371
2023-08-01 $24.98 $24.98 $24.90 $24.90 $24.90 344
2023-07-31 $25.16 $25.21 $25.16 $25.21 $25.21 771
2023-07-28 $25.19 $25.23 $25.18 $25.22 $25.22 2,017
2023-07-27 $24.90 $24.90 $24.66 $24.66 $24.66 1,405
2023-07-26 $24.83 $24.90 $24.83 $24.90 $24.90 217
2023-07-25 $24.85 $24.85 $24.78 $24.78 $24.78 391
2023-07-24 $24.52 $24.56 $24.52 $24.56 $24.56 483
2023-07-21 $24.36 $24.36 $24.24 $24.29 $24.29 1,487
2023-07-20 $24.36 $24.37 $24.30 $24.32 $24.32 1,366
2023-07-19 $24.41 $24.45 $24.41 $24.45 $24.45 247
2023-07-18 $24.55 $24.55 $24.51 $24.51 $24.51 363
2023-07-17 $24.64 $24.64 $24.64 $24.64 $24.64 11
2023-07-14 $24.71 $24.71 $24.64 $24.64 $24.64 161
2023-07-13 $24.68 $24.76 $24.68 $24.73 $24.73 1,618
2023-07-12 $24.45 $24.52 $24.44 $24.44 $24.44 1,965
2023-07-11 $23.85 $23.98 $23.85 $23.98 $23.98 738
2023-07-10 $23.77 $23.77 $23.77 $23.77 $23.77 2
2023-07-07 $23.86 $23.88 $23.79 $23.79 $23.79 1,433
2023-07-06 $23.47 $23.54 $23.47 $23.54 $23.54 1,225
2023-07-05 $24.05 $24.05 $24.03 $24.03 $24.03 427
2023-07-03 $24.21 $24.21 $24.14 $24.21 $24.21 7,193
2023-06-30 $23.99 $23.99 $23.99 $23.99 $23.99 105
2023-06-29 $23.78 $23.78 $23.78 $23.78 $23.78 275
2023-06-28 $23.91 $23.92 $23.91 $23.92 $23.92 540
2023-06-27 $24.03 $24.04 $24.03 $24.03 $24.03 416
2023-06-26 $23.77 $23.81 $23.77 $23.80 $23.80 499
2023-06-23 $23.72 $23.72 $23.65 $23.70 $23.70 747
2023-06-22 $24.07 $24.08 $24.04 $24.04 $24.04 928
2023-06-21 $24.13 $24.15 $24.13 $24.13 $24.13 523
2023-06-20 $24.16 $24.18 $24.15 $24.15 $24.15 1,212
2023-06-16 $24.57 $24.57 $24.54 $24.54 $24.54 553
2023-06-15 $24.94 $24.98 $24.94 $24.98 $24.98 606
2023-06-14 $24.79 $24.79 $24.79 $24.79 $24.79 62
2023-06-13 $24.66 $24.66 $24.66 $24.66 $24.66 797
2023-06-12 $24.46 $24.46 $24.46 $24.46 $24.46 29
2023-06-09 $24.41 $24.42 $24.41 $24.42 $24.42 269
2023-06-08 $24.32 $24.35 $24.32 $24.32 $24.32 507
2023-06-07 $24.08 $24.08 $24.08 $24.08 $24.08 173
2023-06-06 $24.17 $24.17 $24.17 $24.17 $24.17 15
2023-06-05 $23.80 $23.95 $23.80 $23.93 $23.93 2,500
2023-06-02 $23.94 $23.94 $23.94 $23.94 $23.94 5
2023-06-01 $23.55 $23.55 $23.55 $23.55 $23.55 2
2023-05-31 $23.29 $23.29 $23.20 $23.25 $23.25 605
2023-05-30 $23.43 $23.46 $23.43 $23.43 $23.43 1,058
2023-05-26 $23.55 $23.75 $23.55 $23.70 $23.70 4,185
2023-05-25 $23.35 $23.37 $23.35 $23.37 $23.37 761
2023-05-24 $23.38 $23.42 $23.38 $23.42 $23.42 354
2023-05-23 $23.63 $23.63 $23.57 $23.57 $23.57 876
2023-05-22 $23.92 $24.01 $23.92 $23.94 $23.94 9,640
2023-05-19 $23.84 $23.88 $23.83 $23.83 $23.83 4,299
2023-05-18 $23.64 $23.78 $23.64 $23.78 $23.78 340
2023-05-17 $23.80 $23.81 $23.74 $23.80 $23.80 3,861
2023-05-16 $23.77 $23.77 $23.77 $23.77 $23.77 125
2023-05-15 $23.75 $23.97 $23.75 $23.97 $23.97 1,186
2023-05-12 $23.54 $23.54 $23.54 $23.54 $23.54 40
2023-05-11 $23.62 $23.81 $23.62 $23.81 $23.81 2,980
2023-05-10 $23.91 $23.96 $23.83 $23.96 $23.96 2,529
2023-05-09 $23.99 $24.04 $23.99 $24.02 $24.02 1,793
2023-05-08 $24.18 $24.18 $24.16 $24.16 $24.16 438
2023-05-05 $24.05 $24.08 $24.05 $24.07 $24.07 769
2023-05-04 $23.77 $23.77 $23.72 $23.72 $23.72 307
2023-05-03 $23.63 $23.63 $23.46 $23.47 $23.47 361
2023-05-02 $23.59 $23.65 $23.50 $23.50 $23.50 1,034
2023-05-01 $23.75 $23.88 $23.70 $23.70 $23.70 1,907
2023-04-28 $23.82 $23.83 $23.79 $23.79 $23.79 270
2023-04-27 $23.62 $23.71 $23.62 $23.68 $23.68 498
2023-04-26 $23.38 $23.38 $23.38 $23.38 $23.38 58
2023-04-25 $23.29 $23.29 $23.29 $23.29 $23.29 122
2023-04-24 $23.60 $23.68 $23.60 $23.67 $23.67 511
2023-04-21 $23.66 $23.70 $23.64 $23.69 $23.69 1,190
2023-04-20 $23.99 $23.99 $23.86 $23.86 $23.86 538
2023-04-19 $23.91 $23.95 $23.91 $23.92 $23.92 1,286
2023-04-18 $24.17 $24.18 $24.12 $24.16 $24.16 1,241
2023-04-17 $24.15 $24.15 $24.15 $24.15 $24.15 335
2023-04-14 $23.98 $24.02 $23.97 $24.02 $24.02 1,311
2023-04-13 $24.17 $24.17 $24.17 $24.17 $24.17 282
2023-04-12 $23.98 $24.03 $23.87 $23.87 $23.87 667
2023-04-11 $23.95 $23.95 $23.95 $23.95 $23.95 89
2023-04-10 $23.64 $23.77 $23.64 $23.77 $23.77 1,892
2023-04-06 $23.83 $23.83 $23.77 $23.77 $23.77 683
2023-04-05 $23.73 $23.73 $23.72 $23.72 $23.72 535
2023-04-04 $23.83 $23.89 $23.83 $23.89 $23.89 562
2023-04-03 $23.74 $23.87 $23.74 $23.87 $23.87 478
2023-03-31 $23.78 $23.80 $23.78 $23.80 $23.80 248
2023-03-30 $23.86 $23.87 $23.79 $23.83 $23.83 1,568
2023-03-29 $23.61 $23.61 $23.61 $23.61 $23.61 66
2023-03-28 $23.50 $23.54 $23.50 $23.54 $23.54 333
2023-03-27 $23.18 $23.24 $23.14 $23.24 $23.24 929
2023-03-24 $23.28 $23.34 $23.23 $23.34 $23.34 2,265
2023-03-23 $23.61 $23.72 $23.30 $23.45 $23.45 1,888
2023-03-22 $23.29 $23.29 $23.16 $23.16 $23.16 194
2023-03-21 $23.07 $23.07 $23.07 $23.07 $23.07 27
2023-03-20 $22.90 $22.94 $22.90 $22.92 $22.92 888
2023-03-17 $22.88 $22.88 $22.81 $22.81 $22.81 647
2023-03-16 $22.52 $22.91 $22.49 $22.91 $22.91 1,505
2023-03-15 $22.47 $22.58 $22.47 $22.55 $22.55 3,305
2023-03-14 $22.96 $23.06 $22.96 $23.00 $23.00 1,172
2023-03-13 $23.07 $23.12 $22.99 $22.99 $22.99 685
2023-03-10 $22.95 $22.95 $22.95 $22.95 $22.95 19
2023-03-09 $23.26 $23.26 $23.03 $23.03 $23.03 224
2023-03-08 $23.48 $23.48 $23.48 $23.48 $23.48 568
2023-03-07 $23.55 $23.56 $23.39 $23.39 $23.39 6,801
2023-03-06 $23.73 $23.73 $23.73 $23.73 $23.73 404
2023-03-03 $23.64 $23.84 $23.64 $23.82 $23.82 2,943
2023-03-02 $23.57 $23.61 $23.57 $23.61 $23.61 142
2023-03-01 $23.50 $23.50 $23.50 $23.50 $23.50 41
2023-02-28 $23.05 $23.05 $23.05 $23.05 $23.05 24
2023-02-27 $23.29 $23.29 $23.18 $23.21 $23.21 1,472
2023-02-24 $23.07 $23.07 $23.01 $23.07 $23.07 2,235
2023-02-23 $23.54 $23.60 $23.54 $23.58 $23.58 725
2023-02-22 $23.41 $23.41 $23.41 $23.41 $23.41 94
2023-02-21 $23.62 $23.63 $23.48 $23.50 $23.50 3,326
2023-02-17 $23.61 $23.69 $23.61 $23.69 $23.69 818
2023-02-16 $23.83 $23.83 $23.83 $23.83 $23.83 1
2023-02-15 $23.72 $23.83 $23.72 $23.83 $23.83 254
2023-02-14 $24.03 $24.09 $24.03 $24.09 $24.09 2,524
2023-02-13 $24.11 $24.13 $24.11 $24.13 $24.13 192
2023-02-10 $23.91 $23.94 $23.91 $23.94 $23.94 750
2023-02-09 $24.06 $24.10 $24.06 $24.07 $24.07 2,012
2023-02-08 $24.02 $24.02 $24.02 $24.02 $24.02 9
2023-02-07 $23.90 $24.06 $23.90 $24.06 $24.06 2,420
2023-02-06 $23.90 $23.98 $23.89 $23.95 $23.95 3,225
2023-02-03 $24.41 $24.41 $24.20 $24.20 $24.20 1,396
2023-02-02 $24.73 $24.74 $24.68 $24.68 $24.68 2,415
2023-02-01 $24.81 $24.81 $24.81 $24.81 $24.81 109
2023-01-31 $24.46 $24.52 $24.44 $24.52 $24.52 1,461
2023-01-30 $24.66 $24.66 $24.58 $24.58 $24.58 230
2023-01-27 $25.01 $25.01 $25.01 $25.01 $25.01 5
2023-01-26 $25.14 $25.14 $25.14 $25.14 $25.14 135
2023-01-25 $24.92 $24.96 $24.90 $24.96 $24.96 2,069
2023-01-24 $24.86 $24.93 $24.86 $24.93 $24.93 168
2023-01-23 $24.90 $24.90 $24.87 $24.87 $24.87 286
2023-01-20 $24.69 $24.69 $24.63 $24.68 $24.68 571
2023-01-19 $24.30 $24.35 $24.30 $24.35 $24.35 587
2023-01-18 $24.66 $24.66 $24.15 $24.16 $24.16 6,039
2023-01-17 $24.22 $24.31 $24.22 $24.31 $24.31 2,143
2023-01-13 $24.33 $24.41 $24.28 $24.41 $24.41 2,318
2023-01-12 $24.15 $24.26 $24.15 $24.26 $24.26 1,099
2023-01-11 $24.04 $24.14 $24.04 $24.14 $24.14 195
2023-01-10 $24.02 $24.02 $24.02 $24.02 $24.02 87
2023-01-09 $24.00 $24.00 $23.87 $23.87 $23.87 532
2023-01-06 $23.74 $23.74 $23.74 $23.74 $23.74 3
2023-01-05 $23.14 $23.20 $23.14 $23.20 $23.20 358
2023-01-04 $23.07 $23.27 $23.00 $23.27 $23.27 1,884
2023-01-03 $22.63 $22.65 $22.60 $22.65 $22.65 3,348
2022-12-30 $22.43 $22.51 $22.43 $22.49 $22.49 3,700
2022-12-29 $22.80 $22.80 $22.77 $22.77 $22.77 2,374
2022-12-28 $22.71 $22.71 $22.43 $22.43 $22.43 752
2022-12-27 $22.79 $22.86 $22.79 $22.82 $22.82 3,146
2022-12-23 $22.44 $22.45 $22.44 $22.44 $22.44 440
2022-12-22 $22.54 $22.54 $22.38 $22.38 $22.38 575
2022-12-21 $22.33 $22.59 $22.33 $22.59 $22.59 645
2022-12-20 $22.27 $22.43 $22.27 $22.38 $22.38 2,174
2022-12-19 $22.41 $22.41 $22.30 $22.35 $22.35 1,911
2022-12-16 $22.24 $22.38 $22.24 $22.36 $22.36 628
2022-12-15 $22.91 $22.91 $22.71 $22.71 $22.28 2,838
2022-12-14 $23.11 $23.26 $23.11 $23.26 $22.82 195
2022-12-13 $23.54 $23.54 $23.26 $23.26 $22.82 511
2022-12-12 $23.10 $23.10 $23.10 $23.10 $22.66 86
2022-12-09 $23.28 $23.32 $23.16 $23.16 $22.72 5,006
2022-12-08 $23.30 $23.30 $23.20 $23.20 $22.76 1,258
2022-12-07 $23.03 $23.11 $22.97 $23.04 $22.61 1,213
2022-12-06 $23.29 $23.29 $23.12 $23.16 $22.72 962
2022-12-05 $23.21 $23.24 $23.13 $23.16 $22.72 1,244
2022-12-02 $23.13 $23.40 $23.13 $23.40 $23.40 488
2022-12-01 $23.36 $23.36 $23.30 $23.33 $23.33 881
2022-11-30 $23.25 $23.46 $23.19 $23.46 $23.46 8,233
2022-11-29 $22.83 $22.88 $22.77 $22.80 $22.80 2,466
2022-11-28 $22.37 $22.37 $22.25 $22.28 $22.28 1,590
2022-11-25 $22.47 $22.47 $22.37 $22.41 $22.41 2,282
2022-11-23 $22.26 $22.44 $22.26 $22.44 $22.44 1,819
2022-11-22 $22.09 $22.24 $22.09 $22.20 $22.20 4,375
2022-11-21 $22.07 $22.12 $22.07 $22.12 $22.12 305
2022-11-18 $22.32 $22.34 $22.31 $22.32 $22.32 1,203
2022-11-17 $22.22 $22.45 $22.18 $22.45 $22.45 1,104
2022-11-16 $22.43 $22.43 $22.42 $22.42 $22.42 131
2022-11-15 $22.86 $22.86 $22.79 $22.79 $22.79 289
2022-11-14 $22.37 $22.49 $22.33 $22.33 $22.33 7,390
2022-11-11 $22.26 $22.42 $22.26 $22.38 $22.38 1,700
2022-11-10 $21.74 $21.85 $21.73 $21.85 $21.85 1,913
2022-11-09 $21.21 $21.21 $21.02 $21.02 $21.02 1,803
2022-11-08 $21.16 $21.41 $21.16 $21.32 $21.32 1,705
2022-11-07 $21.22 $21.22 $21.12 $21.14 $21.14 534
2022-11-04 $20.95 $21.11 $20.87 $21.11 $21.11 2,445
2022-11-03 $20.17 $20.33 $20.17 $20.27 $20.27 3,811
2022-11-02 $20.40 $20.43 $20.16 $20.16 $20.16 1,674
2022-11-01 $20.46 $20.46 $20.32 $20.36 $20.36 1,607
2022-10-31 $20.02 $20.06 $19.99 $20.06 $20.06 2,002
2022-10-28 $20.11 $20.24 $20.06 $20.24 $20.24 2,933
2022-10-27 $20.32 $20.52 $20.32 $20.35 $20.35 2,206
2022-10-26 $20.35 $20.57 $20.35 $20.47 $20.47 1,152
2022-10-25 $19.97 $20.18 $19.97 $20.17 $20.17 3,330
2022-10-24 $19.95 $20.02 $19.85 $20.02 $20.02 4,376
2022-10-21 $20.37 $20.81 $20.37 $20.81 $20.81 800
2022-10-20 $20.75 $20.75 $20.44 $20.53 $20.53 202
2022-10-19 $20.43 $20.43 $20.31 $20.35 $20.35 802
2022-10-18 $20.54 $20.63 $20.45 $20.60 $20.60 3,835
2022-10-17 $20.62 $20.68 $20.60 $20.68 $20.68 1,305
2022-10-14 $20.55 $20.55 $20.17 $20.17 $20.17 1,216
2022-10-13 $19.90 $20.53 $19.90 $20.48 $20.48 3,532
2022-10-12 $20.37 $20.43 $20.31 $20.35 $20.35 8,242
2022-10-11 $20.34 $20.56 $20.34 $20.38 $20.38 3,878
2022-10-10 $20.77 $20.77 $20.65 $20.70 $20.70 8,003
2022-10-07 $21.04 $21.04 $20.88 $20.90 $20.90 9,100
2022-10-06 $21.40 $21.40 $21.32 $21.35 $21.35 3,366
2022-10-05 $21.33 $21.46 $21.33 $21.46 $21.46 567
2022-10-04 $21.24 $21.46 $21.24 $21.45 $21.45 525
2022-10-03 $20.75 $20.85 $20.73 $20.81 $20.81 4,668
2022-09-30 $20.43 $20.43 $20.43 $20.43 $20.43 62
2022-09-29 $20.58 $20.58 $20.37 $20.51 $20.51 1,318
2022-09-28 $20.68 $20.92 $20.68 $20.92 $20.92 4,395
2022-09-27 $21.00 $21.02 $20.78 $20.80 $20.80 691
2022-09-26 $21.02 $21.05 $20.86 $20.90 $20.90 5,152
2022-09-23 $21.22 $21.22 $21.05 $21.19 $21.19 9,131
2022-09-22 $21.67 $21.68 $21.60 $21.68 $21.68 2,113
2022-09-21 $21.91 $21.91 $21.77 $21.77 $21.77 905
2022-09-20 $22.03 $22.06 $22.03 $22.06 $22.06 801
2022-09-19 $22.10 $22.24 $22.10 $22.24 $22.24 651
2022-09-16 $22.12 $22.16 $22.05 $22.12 $22.12 1,451
2022-09-15 $22.99 $22.99 $22.93 $22.93 $22.93 155
2022-09-14 $23.11 $23.13 $23.11 $23.13 $23.13 221
2022-09-13 $23.36 $23.36 $23.03 $23.04 $23.04 2,056
2022-09-12 $23.76 $23.77 $23.76 $23.77 $23.77 235
2022-09-09 $23.49 $23.49 $23.49 $23.49 $23.49 11
2022-09-08 $23.09 $23.09 $23.09 $23.09 $23.09 2
2022-09-07 $22.90 $23.20 $22.90 $23.20 $23.20 521
2022-09-06 $23.12 $23.12 $23.04 $23.04 $23.04 108
2022-09-02 $23.45 $23.45 $23.21 $23.21 $23.21 1,087
2022-09-01 $23.24 $23.38 $23.23 $23.38 $23.38 2,365
2022-08-31 $23.76 $23.76 $23.58 $23.58 $23.58 377
2022-08-30 $23.64 $23.64 $23.52 $23.53 $23.53 700
2022-08-29 $23.89 $23.89 $23.84 $23.84 $23.84 300
2022-08-26 $24.09 $24.11 $23.96 $23.96 $23.96 501
2022-08-25 $24.09 $24.31 $24.09 $24.31 $24.31 180
2022-08-24 $23.76 $23.97 $23.76 $23.87 $23.87 2,339
2022-08-23 $23.84 $23.87 $23.74 $23.87 $23.87 1,961
2022-08-22 $23.76 $23.76 $23.75 $23.76 $23.76 2,985
2022-08-19 $24.04 $24.04 $23.89 $23.91 $23.91 3,340
2022-08-18 $24.16 $24.16 $24.16 $24.16 $24.16 55
2022-08-17 $24.31 $24.32 $24.29 $24.32 $24.32 947
2022-08-16 $24.40 $24.43 $24.38 $24.43 $24.43 402
2022-08-15 $24.35 $24.44 $24.35 $24.38 $24.38 980
2022-08-12 $24.45 $24.54 $24.45 $24.54 $24.54 1,522
2022-08-11 $24.33 $24.38 $24.28 $24.28 $24.28 1,103
2022-08-10 $24.23 $24.23 $24.23 $24.23 $24.23 9
2022-08-09 $23.87 $23.93 $23.87 $23.93 $23.93 130
2022-08-08 $24.00 $24.00 $24.00 $24.00 $24.00 52
2022-08-05 $23.93 $23.93 $23.87 $23.90 $23.90 1,319
2022-08-04 $23.79 $23.79 $23.79 $23.79 $23.79 31
2022-08-03 $23.64 $23.66 $23.49 $23.66 $23.66 3,909
2022-08-02 $23.53 $23.53 $23.53 $23.53 $23.53 151
2022-08-01 $23.70 $23.70 $23.70 $23.70 $23.70 94
2022-07-29 $23.74 $23.82 $23.69 $23.82 $23.82 5,823
2022-07-28 $23.87 $23.91 $23.87 $23.91 $23.91 1,073
2022-07-27 $23.61 $23.85 $23.61 $23.85 $23.85 1,396
2022-07-26 $23.35 $23.35 $23.35 $23.35 $23.35 4
2022-07-25 $23.49 $23.52 $23.49 $23.52 $23.52 2,099
2022-07-22 $23.52 $23.52 $23.36 $23.36 $23.36 1,686
2022-07-21 $23.44 $23.54 $23.44 $23.54 $23.54 2,428
2022-07-20 $23.35 $23.40 $23.28 $23.34 $23.34 1,143
2022-07-19 $23.43 $23.43 $23.43 $23.43 $23.43 58
2022-07-18 $23.29 $23.30 $23.10 $23.10 $23.10 1,165
2022-07-15 $22.85 $22.92 $22.83 $22.92 $22.92 1,165
2022-07-14 $22.82 $22.82 $22.82 $22.82 $22.82 107
2022-07-13 $22.92 $23.12 $22.92 $23.05 $23.05 1,182
2022-07-12 $23.11 $23.22 $23.08 $23.12 $23.12 10,012
2022-07-11 $23.30 $23.30 $23.25 $23.25 $23.25 248
2022-07-08 $23.70 $23.73 $23.70 $23.73 $23.73 218
2022-07-07 $23.65 $23.71 $23.64 $23.68 $23.68 902
2022-07-06 $23.27 $23.27 $23.27 $23.27 $23.27 80
2022-07-05 $23.41 $23.41 $23.41 $23.41 $23.41 115
2022-07-01 $23.66 $23.69 $23.66 $23.69 $23.69 557
2022-06-30 $23.82 $23.84 $23.82 $23.84 $23.84 226
2022-06-29 $23.98 $23.99 $23.90 $23.95 $23.95 4,457
2022-06-28 $24.33 $24.33 $24.01 $24.01 $24.01 512
2022-06-27 $24.06 $24.06 $24.03 $24.03 $24.03 857
2022-06-24 $23.94 $23.99 $23.93 $23.99 $23.99 703
2022-06-23 $23.74 $23.76 $23.68 $23.68 $23.68 815
2022-06-22 $23.78 $23.81 $23.76 $23.76 $23.76 1,827
2022-06-21 $24.22 $24.22 $24.22 $24.22 $24.22 67
2022-06-17 $24.09 $24.09 $24.04 $24.04 $24.04 199
2022-06-16 $24.40 $24.40 $24.40 $24.40 $24.05 97
2022-06-15 $24.83 $25.15 $24.83 $25.09 $24.73 460
2022-06-14 $24.79 $24.79 $24.75 $24.75 $24.40 574
2022-06-13 $24.65 $24.71 $24.63 $24.63 $24.28 659
2022-06-10 $25.31 $25.36 $25.29 $25.29 $24.93 684
2022-06-09 $25.82 $25.82 $25.60 $25.60 $25.23 144
2022-06-08 $26.02 $26.08 $26.01 $26.03 $25.66 1,727
2022-06-07 $26.30 $26.30 $26.30 $26.30 $25.93 116
2022-06-06 $26.21 $26.21 $26.21 $26.21 $25.84 172
2022-06-03 $26.29 $26.29 $26.26 $26.26 $25.89 304
2022-06-02 $26.59 $26.66 $26.59 $26.66 $26.28 303
2022-06-01 $26.21 $26.36 $26.21 $26.29 $25.91 1,080
2022-05-31 $26.56 $26.56 $26.45 $26.45 $26.07 686
2022-05-27 $26.34 $26.43 $26.34 $26.43 $26.05 204
2022-05-26 $26.14 $26.24 $26.14 $26.23 $25.85 1,261
2022-05-25 $25.91 $25.91 $25.91 $25.91 $25.54 5
2022-05-24 $25.84 $25.84 $25.75 $25.84 $25.47 2,920
2022-05-23 $26.07 $26.09 $26.07 $26.09 $25.72 205
2022-05-20 $25.94 $25.94 $25.57 $25.81 $25.44 1,896
2022-05-19 $25.48 $25.79 $25.48 $25.75 $25.39 258
2022-05-18 $25.63 $25.63 $25.21 $25.25 $24.89 984
2022-05-17 $25.71 $25.83 $25.71 $25.83 $25.46 251
2022-05-16 $25.47 $25.52 $25.41 $25.45 $25.09 3,699
2022-05-13 $25.51 $25.56 $25.46 $25.54 $25.17 4,153
2022-05-12 $24.99 $25.09 $24.95 $25.09 $24.73 1,231
2022-05-11 $25.12 $25.12 $25.12 $25.12 $24.76 1
2022-05-10 $25.26 $25.37 $25.26 $25.33 $24.97 287
2022-05-09 $25.43 $25.50 $25.34 $25.34 $24.97 813
2022-05-06 $25.76 $25.98 $25.74 $25.92 $25.55 2,531
2022-05-05 $26.19 $26.19 $26.06 $26.06 $25.69 3,841
2022-05-04 $26.36 $26.96 $26.33 $26.96 $26.57 1,702
2022-05-03 $26.44 $26.55 $26.44 $26.55 $26.17 6,535
2022-05-02 $26.25 $26.26 $26.01 $26.26 $25.88 1,499
2022-04-29 $26.70 $26.70 $26.39 $26.39 $26.01 827
2022-04-28 $26.37 $26.65 $26.37 $26.65 $26.27 150
2022-04-27 $26.24 $26.37 $26.24 $26.34 $25.97 861
2022-04-26 $26.44 $26.44 $26.11 $26.11 $25.74 4,290
2022-04-25 $26.50 $26.61 $26.48 $26.61 $26.23 700
2022-04-22 $27.04 $27.04 $26.91 $26.91 $26.52 463
2022-04-21 $27.13 $27.13 $27.13 $27.13 $26.74 12
2022-04-20 $27.61 $27.61 $27.61 $27.61 $27.21 39
2022-04-19 $27.65 $27.71 $27.65 $27.67 $27.27 627
2022-04-18 $27.91 $27.91 $27.83 $27.83 $27.43 292
2022-04-14 $27.81 $27.84 $27.81 $27.84 $27.44 466
2022-04-13 $28.07 $28.07 $28.07 $28.07 $27.67 61
2022-04-12 $27.83 $27.83 $27.83 $27.83 $27.43 10
2022-04-11 $27.94 $27.94 $27.93 $27.94 $27.54 2,347
2022-04-08 $28.12 $28.15 $28.12 $28.15 $27.74 772
2022-04-07 $27.88 $27.98 $27.88 $27.98 $27.58 480
2022-04-06 $28.08 $28.08 $28.00 $28.05 $27.65 392
2022-04-05 $28.63 $28.63 $28.26 $28.26 $27.86 248
2022-04-04 $28.68 $28.71 $28.68 $28.71 $28.30 406
2022-04-01 $28.41 $28.42 $28.36 $28.42 $28.02 1,008
2022-03-31 $27.98 $27.98 $27.98 $27.98 $27.58 2
2022-03-30 $28.14 $28.14 $28.08 $28.08 $27.68 773
2022-03-29 $28.20 $28.20 $28.20 $28.20 $27.79 45
2022-03-28 $27.84 $27.86 $27.84 $27.86 $27.46 121
2022-03-25 $27.81 $27.92 $27.81 $27.90 $27.50 993
2022-03-24 $27.88 $27.98 $27.88 $27.98 $27.58 2,649
2022-03-23 $27.69 $27.81 $27.64 $27.67 $27.27 15,518
2022-03-22 $27.77 $27.82 $27.77 $27.82 $27.42 7,319
2022-03-21 $27.61 $27.61 $27.61 $27.61 $27.22 92
2022-03-18 $27.48 $27.92 $27.48 $27.92 $27.52 1,074
2022-03-17 $27.46 $27.59 $27.39 $27.59 $27.20 417
2022-03-16 $27.28 $27.59 $27.22 $27.59 $27.19 1,012
2022-03-15 $26.28 $26.53 $26.28 $26.53 $26.15 324
2022-03-14 $26.91 $26.91 $26.52 $26.56 $26.18 2,082
2022-03-11 $26.87 $26.87 $26.87 $26.87 $26.48 177
2022-03-10 $27.04 $27.21 $27.04 $27.21 $26.82 530
2022-03-09 $27.48 $27.48 $27.48 $27.48 $27.08 2
2022-03-08 $27.09 $27.15 $26.97 $27.05 $26.66 1,907
2022-03-07 $27.04 $27.04 $27.04 $27.04 $26.65 373
2022-03-04 $27.64 $27.76 $27.64 $27.76 $27.36 553
2022-03-03 $28.03 $28.03 $27.95 $27.95 $27.55 744
2022-03-02 $28.31 $28.39 $28.07 $28.30 $27.89 1,868
2022-03-01 $28.83 $28.83 $28.50 $28.50 $28.09 2,413
2022-02-28 $28.80 $29.40 $28.80 $29.40 $28.98 2,420
2022-02-25 $29.48 $29.80 $29.46 $29.80 $29.38 641
2022-02-24 $28.63 $29.33 $28.57 $29.33 $28.91 1,629
2022-02-23 $30.32 $30.32 $30.06 $30.06 $29.63 1,315
2022-02-22 $30.49 $30.64 $30.48 $30.53 $30.09 1,856
2022-02-18 $30.84 $30.84 $30.81 $30.83 $30.39 902
2022-02-17 $31.10 $31.10 $30.91 $30.91 $30.47 507
2022-02-16 $31.17 $31.43 $31.14 $31.35 $30.90 1,792
2022-02-15 $31.14 $31.14 $31.14 $31.14 $30.69 1,204
2022-02-14 $30.69 $30.74 $30.63 $30.68 $30.24 1,204
2022-02-11 $30.93 $30.93 $30.79 $30.79 $30.35 671
2022-02-10 $31.01 $31.32 $31.01 $31.06 $30.61 476
2022-02-09 $31.08 $31.11 $31.05 $31.11 $30.66 403
2022-02-08 $30.72 $30.72 $30.72 $30.72 $30.28 172
2022-02-07 $30.35 $30.52 $30.35 $30.39 $29.96 4,404
2022-02-04 $30.07 $30.22 $30.07 $30.22 $29.78 511
2022-02-03 $30.13 $30.18 $30.11 $30.11 $29.68 597
2022-02-02 $30.36 $30.41 $30.31 $30.41 $29.98 879
2022-02-01 $30.27 $30.33 $30.22 $30.33 $29.90 3,832
2022-01-31 $29.92 $30.19 $29.92 $30.14 $29.71 5,931
2022-01-28 $29.39 $29.59 $29.39 $29.59 $29.17 363
2022-01-27 $29.70 $29.81 $29.57 $29.57 $29.15 1,288
2022-01-26 $30.07 $30.07 $29.65 $29.65 $29.23 954
2022-01-25 $29.91 $29.91 $29.91 $29.91 $29.49 561
2022-01-24 $29.51 $29.77 $29.18 $29.77 $29.34 561
2022-01-21 $30.38 $30.38 $30.29 $30.29 $29.86 208
2022-01-20 $30.56 $30.56 $30.56 $30.56 $30.13 148
2022-01-19 $30.62 $30.67 $30.62 $30.67 $30.23 426
2022-01-18 $30.21 $30.24 $30.08 $30.19 $29.76 5,403
2022-01-14 $30.72 $30.72 $30.72 $30.72 $30.28 37
2022-01-13 $31.02 $31.02 $30.73 $30.73 $30.29 2,736
2022-01-12 $31.19 $31.19 $31.19 $31.19 $30.74 47
2022-01-11 $30.89 $30.89 $30.89 $30.89 $30.45 13
2022-01-10 $30.20 $30.29 $30.20 $30.29 $29.85 620
2022-01-07 $30.27 $30.27 $30.27 $30.27 $29.83 78
2022-01-06 $29.94 $29.94 $29.94 $29.94 $29.51 39
2022-01-05 $29.87 $29.87 $29.87 $29.87 $29.44 39
2022-01-04 $30.29 $30.31 $30.23 $30.23 $29.79 402
2022-01-03 $30.23 $30.24 $30.12 $30.24 $29.81 2,671
2021-12-31 $30.28 $30.31 $30.14 $30.14 $29.71 2,722
2021-12-30 $30.18 $30.18 $30.18 $30.18 $29.75 56
2021-12-29 $30.17 $30.17 $30.17 $30.17 $29.67 123
2021-12-28 $30.27 $30.27 $30.27 $30.27 $29.77 26
2021-12-27 $30.32 $30.32 $30.32 $30.32 $29.83 219
2021-12-23 $30.05 $30.11 $30.05 $30.11 $29.61 1,797
2021-12-22 $29.75 $29.92 $29.75 $29.92 $29.44 223
2021-12-21 $29.66 $29.75 $29.66 $29.75 $29.26 1,051
2021-12-20 $29.50 $29.50 $29.48 $29.49 $29.01 737
2021-12-17 $29.77 $29.81 $29.67 $29.69 $29.21 1,394
2021-12-16 $29.80 $29.80 $29.80 $29.80 $29.31 29
2021-12-15 $29.32 $29.58 $29.32 $29.58 $29.10 223
2021-12-14 $29.48 $29.48 $29.48 $29.48 $29.00 126
2021-12-13 $29.77 $29.77 $29.48 $29.51 $29.02 1,023
2021-12-10 $30.82 $30.89 $30.77 $30.86 $29.43 1,055
2021-12-09 $30.87 $30.88 $30.84 $30.88 $29.44 358
2021-12-08 $31.00 $31.04 $30.89 $31.03 $29.59 7,343
2021-12-07 $30.98 $31.00 $30.94 $31.00 $29.56 1,448
2021-12-06 $30.62 $30.65 $30.62 $30.65 $29.22 132
2021-12-03 $30.60 $30.60 $30.39 $30.49 $29.07 1,119
2021-12-02 $30.58 $30.58 $30.55 $30.55 $29.13 1,555
2021-12-01 $30.02 $30.02 $30.02 $30.02 $28.62 10
2021-11-30 $30.08 $30.08 $29.89 $29.95 $28.56 218
2021-11-29 $29.93 $30.00 $29.93 $29.95 $28.56 2,514
2021-11-26 $29.91 $29.91 $29.57 $29.72 $28.34 935
2021-11-24 $30.41 $30.51 $30.40 $30.51 $29.09 1,251
2021-11-23 $30.61 $30.61 $30.61 $30.61 $29.19 2
2021-11-22 $30.50 $30.50 $30.43 $30.43 $29.02 132
2021-11-19 $30.73 $30.73 $30.73 $30.73 $29.30 2
2021-11-18 $30.77 $30.80 $30.77 $30.80 $29.37 339
2021-11-17 $31.15 $31.15 $31.09 $31.09 $29.65 256
2021-11-16 $31.09 $31.10 $31.00 $31.10 $29.65 4,204
2021-11-15 $31.15 $31.15 $31.15 $31.15 $29.70 3
2021-11-12 $31.21 $31.21 $31.21 $31.21 $29.76 500
2021-11-11 $31.18 $31.27 $31.18 $31.27 $29.82 500
2021-11-10 $30.78 $30.78 $30.78 $30.78 $29.35 5
2021-11-09 $31.07 $31.07 $30.93 $31.02 $29.58 843
2021-11-08 $31.06 $31.20 $31.06 $31.20 $29.75 193
2021-11-05 $30.82 $30.82 $30.82 $30.82 $29.39 34
2021-11-04 $30.72 $30.72 $30.64 $30.70 $29.27 1,412
2021-11-03 $30.56 $30.86 $30.56 $30.83 $29.40 524
2021-11-02 $30.64 $30.64 $30.64 $30.64 $29.22 147
2021-11-01 $30.86 $30.93 $30.86 $30.92 $29.48 534
2021-10-29 $30.65 $30.65 $30.65 $30.65 $29.23 116
2021-10-28 $30.97 $30.97 $30.97 $30.97 $29.53 2
2021-10-27 $31.16 $31.16 $31.00 $31.00 $29.56 167
2021-10-26 $31.47 $31.47 $31.31 $31.31 $29.86 176
2021-10-25 $31.43 $31.44 $31.30 $31.39 $29.94 2,558
2021-10-22 $31.28 $31.28 $31.28 $31.28 $29.83 220
2021-10-21 $31.26 $31.30 $31.26 $31.30 $29.84 220
2021-10-20 $31.42 $31.53 $31.42 $31.53 $30.06 1,108
2021-10-19 $31.51 $31.52 $31.51 $31.52 $30.05 173
2021-10-18 $31.21 $31.30 $31.21 $31.28 $29.82 200
2021-10-15 $31.34 $31.48 $31.34 $31.40 $29.94 5,707
2021-10-14 $31.24 $31.24 $31.24 $31.24 $29.79 182
2021-10-13 $31.01 $31.21 $31.01 $31.16 $29.71 473
2021-10-12 $30.88 $30.88 $30.88 $30.88 $29.44 44
2021-10-11 $31.00 $31.01 $30.84 $30.84 $29.41 955
2021-10-08 $30.92 $30.95 $30.92 $30.95 $29.51 317
2021-10-07 $30.92 $30.92 $30.89 $30.89 $29.46 328
2021-10-06 $30.50 $30.54 $30.50 $30.54 $29.12 440
2021-10-05 $30.60 $30.60 $30.60 $30.60 $29.18 4
2021-10-04 $30.31 $30.31 $30.31 $30.31 $28.90 103
2021-10-01 $30.35 $30.59 $30.35 $30.59 $29.17 1,060
2021-09-30 $30.53 $30.53 $30.53 $30.53 $29.11 29
2021-09-29 $30.29 $30.29 $30.29 $30.29 $28.88 18
2021-09-28 $30.43 $30.43 $30.43 $30.43 $29.02 4
2021-09-27 $30.75 $30.77 $30.75 $30.77 $29.34 1,980
2021-09-24 $30.71 $30.71 $30.71 $30.71 $29.28 21
2021-09-23 $30.83 $30.93 $30.83 $30.93 $29.49 2,305
2021-09-22 $30.71 $30.89 $30.71 $30.78 $29.35 579
2021-09-21 $30.29 $30.37 $30.29 $30.34 $28.93 287
2021-09-20 $30.16 $30.24 $30.05 $30.08 $28.68 2,003
2021-09-17 $30.93 $30.93 $30.67 $30.75 $29.32 1,002
2021-09-16 $31.02 $31.02 $31.02 $31.02 $29.58 46
2021-09-15 $31.22 $31.37 $31.22 $31.37 $29.91 966
2021-09-14 $31.33 $31.33 $31.25 $31.25 $29.80 303
2021-09-13 $31.39 $31.47 $31.39 $31.47 $30.01 1,852
2021-09-10 $31.32 $31.32 $31.23 $31.23 $29.78 183
2021-09-09 $31.20 $31.25 $31.20 $31.25 $29.79 327
2021-09-08 $31.17 $31.17 $31.11 $31.16 $29.72 935
2021-09-07 $31.46 $31.53 $31.43 $31.47 $30.00 1,845
2021-09-03 $31.50 $31.50 $31.50 $31.50 $30.04 57
2021-09-02 $31.23 $31.23 $31.18 $31.20 $29.75 868
2021-09-01 $31.27 $31.38 $31.27 $31.30 $29.84 786
2021-08-31 $31.06 $31.06 $31.06 $31.06 $29.61 21
2021-08-30 $30.74 $30.75 $30.74 $30.75 $29.32 485
2021-08-27 $30.72 $30.77 $30.72 $30.77 $29.34 157
2021-08-26 $30.33 $30.33 $30.33 $30.33 $28.93 2
2021-08-25 $30.52 $30.64 $30.52 $30.64 $29.22 1,112
2021-08-24 $30.48 $30.53 $30.48 $30.53 $29.11 153
2021-08-23 $30.10 $30.26 $30.10 $30.26 $28.85 396
2021-08-20 $29.91 $29.91 $29.91 $29.91 $28.52 1,689
2021-08-19 $29.91 $29.93 $29.91 $29.93 $28.54 1,689
2021-08-18 $30.37 $30.42 $30.28 $30.28 $28.87 1,309
2021-08-17 $30.38 $30.38 $30.38 $30.38 $28.97 144
2021-08-16 $30.67 $30.67 $30.67 $30.67 $29.25 12
2021-08-13 $30.66 $30.69 $30.66 $30.69 $29.27 319
2021-08-12 $30.69 $30.69 $30.69 $30.69 $29.27 2
2021-08-11 $30.79 $30.86 $30.72 $30.86 $29.43 1,135
2021-08-10 $30.63 $30.63 $30.60 $30.60 $29.18 196
2021-08-09 $30.61 $30.61 $30.61 $30.61 $29.19 36
2021-08-06 $30.52 $30.52 $30.52 $30.52 $29.10 147
2021-08-05 $30.82 $30.82 $30.82 $30.82 $29.39 164
2021-08-04 $30.97 $30.97 $30.76 $30.84 $29.41 1,322
2021-08-03 $30.92 $30.92 $30.92 $30.92 $29.48 128
2021-08-02 $30.63 $30.75 $30.54 $30.54 $29.13 1,033
2021-07-30 $30.38 $30.38 $30.38 $30.38 $28.97 43
2021-07-29 $30.57 $30.57 $30.52 $30.57 $29.15 1,417
2021-07-28 $30.20 $30.53 $30.20 $30.53 $29.11 5,751
2021-07-27 $29.98 $30.03 $29.93 $30.03 $28.63 680
2021-07-26 $30.18 $30.41 $30.18 $30.39 $28.98 2,197
2021-07-23 $30.61 $30.61 $30.54 $30.54 $29.13 203
2021-07-22 $30.61 $30.75 $30.61 $30.75 $29.32 488
2021-07-21 $30.46 $30.71 $30.46 $30.71 $29.28 1,281
2021-07-20 $30.52 $30.55 $30.48 $30.55 $29.13 1,315
2021-07-19 $30.30 $30.34 $30.30 $30.34 $28.93 2,335
2021-07-16 $30.87 $30.87 $30.82 $30.82 $29.39 302
2021-07-15 $31.07 $31.07 $31.07 $31.07 $29.63 38
2021-07-14 $30.97 $30.97 $30.97 $30.97 $29.53 954
2021-07-13 $30.80 $30.94 $30.80 $30.83 $29.39 988
2021-07-12 $30.91 $30.91 $30.89 $30.89 $29.45 567
2021-07-09 $30.79 $30.88 $30.79 $30.88 $29.45 493
2021-07-08 $30.51 $30.58 $30.51 $30.58 $29.16 269
2021-07-07 $30.99 $31.04 $30.98 $31.04 $29.60 1,134
2021-07-06 $30.91 $30.95 $30.91 $30.95 $29.51 1,025
2021-07-02 $31.23 $31.33 $31.23 $31.33 $29.88 3,205
2021-07-01 $31.28 $31.28 $31.28 $31.28 $29.83 90
2021-06-30 $31.31 $31.32 $31.31 $31.31 $29.86 1,168
2021-06-29 $31.35 $31.47 $31.35 $31.47 $30.01 606
2021-06-28 $31.57 $31.57 $31.57 $31.57 $30.10 108
2021-06-25 $31.61 $31.61 $31.61 $31.61 $30.14 892
2021-06-24 $31.41 $31.47 $31.41 $31.46 $30.00 892
2021-06-23 $31.43 $31.43 $31.23 $31.23 $29.78 65,973
2021-06-22 $31.11 $31.23 $31.11 $31.23 $29.78 322
2021-06-21 $31.11 $31.27 $31.11 $31.27 $29.81 834
2021-06-18 $31.11 $31.11 $31.11 $31.11 $29.66 93
2021-06-17 $31.55 $31.55 $31.48 $31.48 $30.02 2,137
2021-06-16 $31.87 $31.94 $31.54 $31.54 $30.07 462
2021-06-15 $31.98 $31.98 $31.78 $31.85 $30.37 555
2021-06-14 $32.20 $32.20 $32.10 $32.10 $30.61 102
2021-06-11 $32.06 $32.08 $32.06 $32.08 $30.59 244
2021-06-10 $32.25 $32.25 $32.25 $32.25 $30.75 74
2021-06-09 $32.36 $32.36 $32.28 $32.28 $30.56 570
2021-06-08 $32.32 $32.43 $32.30 $32.33 $30.61 1,957
2021-06-07 $32.50 $32.50 $32.45 $32.47 $30.74 337
2021-06-04 $32.47 $32.58 $32.47 $32.53 $30.80 722
2021-06-03 $32.33 $32.33 $32.31 $32.31 $30.59 2,822
2021-06-02 $32.44 $32.61 $32.44 $32.61 $30.87 596
2021-06-01 $32.53 $32.53 $32.53 $32.53 $30.80 34
2021-05-28 $32.01 $32.20 $32.01 $32.13 $30.42 1,341
2021-05-27 $32.01 $32.06 $32.01 $32.06 $30.36 1,747
2021-05-26 $31.98 $31.98 $31.98 $31.98 $30.28 6
2021-05-25 $31.90 $31.90 $31.82 $31.82 $30.13 1,151
2021-05-24 $31.62 $31.62 $31.61 $31.61 $29.93 371
2021-05-21 $31.29 $31.31 $31.28 $31.28 $29.62 708
2021-05-20 $31.53 $31.62 $31.53 $31.62 $29.94 1,118
2021-05-19 $31.42 $31.58 $31.42 $31.58 $29.90 1,616
2021-05-18 $31.73 $31.73 $31.69 $31.69 $30.00 444
2021-05-17 $31.24 $31.36 $31.24 $31.36 $29.69 553
2021-05-14 $31.28 $31.43 $31.28 $31.43 $29.76 250
2021-05-13 $30.98 $31.03 $30.98 $31.03 $29.38 180
2021-05-12 $31.20 $31.20 $30.74 $30.74 $29.11 798
2021-05-11 $31.35 $31.50 $31.35 $31.45 $29.78 707
2021-05-10 $31.54 $31.54 $31.54 $31.54 $29.86 60
2021-05-07 $31.87 $31.87 $31.81 $31.87 $30.17 347
2021-05-06 $31.49 $31.49 $31.49 $31.49 $29.81 4
2021-05-05 $31.07 $31.13 $31.07 $31.08 $29.43 300
2021-05-04 $30.84 $30.89 $30.84 $30.89 $29.25 160
2021-05-03 $31.10 $31.10 $31.10 $31.10 $29.44 24
2021-04-30 $31.09 $31.09 $31.07 $31.07 $29.42 218
2021-04-29 $31.64 $31.64 $31.40 $31.53 $29.85 736
2021-04-28 $31.46 $31.63 $31.46 $31.62 $29.94 4,886
2021-04-27 $31.44 $31.44 $31.44 $31.44 $29.77 184
2021-04-26 $31.55 $31.56 $31.52 $31.56 $29.88 342
2021-04-23 $31.49 $31.49 $31.49 $31.49 $29.82 5
2021-04-22 $31.18 $31.18 $31.04 $31.12 $29.46 1,251
2021-04-21 $31.23 $31.23 $31.23 $31.23 $29.57 7
2021-04-20 $31.00 $31.00 $31.00 $31.00 $29.35 49
2021-04-19 $31.12 $31.12 $31.06 $31.11 $29.46 329
2021-04-16 $31.20 $31.21 $31.20 $31.21 $29.55 550
2021-04-15 $31.05 $31.05 $31.05 $31.05 $29.40 29
2021-04-14 $30.74 $30.74 $30.74 $30.74 $29.11 2
2021-04-13 $30.48 $30.64 $30.48 $30.64 $29.01 882
2021-04-12 $30.45 $30.53 $30.45 $30.53 $28.90 795
2021-04-09 $30.74 $30.74 $30.74 $30.74 $29.10 14
2021-04-08 $30.97 $30.97 $30.97 $30.97 $29.32 13
2021-04-07 $30.70 $30.78 $30.65 $30.65 $29.02 1,389
2021-04-06 $30.91 $30.92 $30.91 $30.92 $29.27 383
2021-04-05 $30.88 $30.93 $30.88 $30.93 $29.28 340
2021-04-01 $30.94 $30.94 $30.84 $30.84 $29.20 327
2021-03-31 $30.84 $30.84 $30.84 $30.84 $29.20 82
2021-03-30 $30.59 $30.59 $30.59 $30.59 $28.96 32
2021-03-29 $30.51 $30.66 $30.51 $30.55 $28.92 832
2021-03-26 $30.09 $30.62 $30.09 $30.62 $28.99 107
2021-03-25 $30.00 $30.00 $30.00 $30.00 $28.40 91
2021-03-24 $30.10 $30.10 $29.85 $29.85 $28.26 766
2021-03-23 $30.34 $30.34 $30.23 $30.23 $28.63 1,018
2021-03-22 $30.69 $30.79 $30.69 $30.73 $29.10 1,005
2021-03-19 $30.55 $30.81 $30.55 $30.81 $29.17 202
2021-03-18 $30.57 $30.57 $30.47 $30.50 $28.88 1,265
2021-03-17 $30.74 $31.12 $30.68 $31.04 $29.39 2,251
2021-03-16 $31.03 $31.15 $31.03 $31.11 $29.45 1,248
2021-03-15 $30.78 $30.97 $30.78 $30.97 $29.33 879
2021-03-12 $30.78 $30.78 $30.78 $30.78 $29.14 142
2021-03-11 $30.97 $31.10 $30.97 $31.06 $29.40 1,402
2021-03-10 $30.42 $30.46 $30.42 $30.46 $28.84 452
2021-03-09 $30.39 $30.45 $30.38 $30.42 $28.80 2,300
2021-03-08 $30.05 $30.15 $29.98 $29.98 $28.38 2,207
2021-03-05 $30.07 $30.38 $30.07 $30.38 $28.77 819
2021-03-04 $30.38 $30.46 $29.90 $29.90 $28.31 7,818
2021-03-03 $30.40 $30.46 $30.30 $30.30 $28.69 962
2021-03-02 $30.37 $30.37 $30.37 $30.37 $28.75 79
2021-03-01 $30.57 $30.57 $30.43 $30.45 $28.83 1,115
2021-02-26 $30.08 $30.08 $29.81 $29.94 $28.34 1,155
2021-02-25 $30.83 $30.83 $30.28 $30.28 $28.67 2,057
2021-02-24 $30.94 $30.94 $30.94 $30.94 $29.30 99
2021-02-23 $30.58 $31.02 $30.58 $31.02 $29.37 657
2021-02-22 $30.75 $30.90 $30.75 $30.76 $29.12 846
2021-02-19 $31.42 $31.44 $31.36 $31.39 $29.72 3,132
2021-02-18 $31.00 $31.09 $31.00 $31.09 $29.43 541
2021-02-17 $31.31 $31.45 $31.20 $31.45 $29.78 2,411
2021-02-16 $31.40 $31.40 $31.36 $31.36 $29.69 542
2021-02-12 $31.33 $31.38 $31.33 $31.38 $29.71 112
2021-02-11 $31.39 $31.41 $31.33 $31.36 $29.69 2,180
2021-02-10 $31.09 $31.13 $31.07 $31.07 $29.42 2,324
2021-02-09 $30.92 $31.07 $30.92 $31.07 $29.42 430
2021-02-08 $30.70 $30.96 $30.70 $30.89 $29.25 2,288
2021-02-05 $30.55 $30.69 $30.55 $30.69 $29.05 215
2021-02-04 $30.32 $30.32 $30.14 $30.32 $28.70 4,362
2021-02-03 $30.31 $30.36 $30.31 $30.36 $28.75 735
2021-02-02 $30.29 $30.29 $30.22 $30.22 $28.61 517
2021-02-01 $29.83 $29.96 $29.78 $29.96 $28.37 1,564
2021-01-29 $29.55 $29.57 $29.46 $29.46 $27.89 1,230
2021-01-28 $30.01 $30.18 $30.01 $30.16 $28.56 510
2021-01-27 $30.20 $30.20 $30.07 $30.07 $28.47 888
2021-01-26 $30.60 $30.60 $30.55 $30.58 $28.95 873
2021-01-25 $30.61 $30.61 $30.61 $30.61 $28.98 99
2021-01-22 $30.51 $30.54 $30.48 $30.54 $28.91 710
2021-01-21 $30.74 $30.81 $30.74 $30.81 $29.17 815
2021-01-20 $30.77 $30.82 $30.74 $30.82 $29.18 905
2021-01-19 $30.66 $30.66 $30.60 $30.61 $28.99 523
2021-01-15 $30.53 $30.53 $30.45 $30.45 $28.83 460
2021-01-14 $30.86 $30.95 $30.85 $30.87 $29.23 1,576
2021-01-13 $30.80 $30.80 $30.80 $30.80 $29.16 105
2021-01-12 $30.74 $30.77 $30.66 $30.75 $29.11 2,938
2021-01-11 $30.34 $30.50 $30.34 $30.40 $28.78 1,450
2021-01-08 $30.61 $30.73 $30.58 $30.73 $29.10 4,278
2021-01-07 $30.18 $30.20 $29.19 $30.15 $28.55 28,594
2021-01-06 $29.99 $30.04 $29.95 $30.04 $28.44 6,791
2021-01-05 $29.78 $29.95 $29.78 $29.95 $28.36 491
2021-01-04 $29.73 $29.75 $29.38 $29.45 $27.89 3,125
2020-12-31 $29.27 $29.33 $29.22 $29.33 $27.77 565
2020-12-30 $29.39 $29.46 $29.39 $29.39 $27.82 2,413
2020-12-29 $29.27 $29.28 $29.21 $29.21 $27.66 886
2020-12-28 $29.15 $29.15 $29.15 $29.15 $27.60 266
2020-12-24 $28.90 $28.90 $28.90 $28.90 $27.37 149
2020-12-23 $28.66 $28.73 $28.66 $28.70 $27.17 1,611
2020-12-22 $28.58 $28.58 $28.53 $28.53 $27.01 1,023
2020-12-21 $28.46 $28.73 $28.46 $28.62 $27.10 3,085
2020-12-18 $29.00 $29.07 $29.00 $29.07 $27.52 330
2020-12-17 $29.04 $29.04 $28.96 $29.03 $27.48 390
2020-12-16 $28.82 $28.89 $28.81 $28.89 $27.35 1,341
2020-12-15 $28.69 $28.81 $28.64 $28.81 $27.27 2,032
2020-12-14 $28.64 $28.68 $28.61 $28.61 $27.08 1,380
2020-12-11 $29.40 $29.46 $29.38 $29.42 $27.14 4,416
2020-12-10 $29.47 $29.53 $29.44 $29.53 $27.24 701
2020-12-09 $29.33 $29.33 $29.17 $29.17 $26.90 1,242
2020-12-08 $29.37 $29.37 $29.31 $29.35 $27.06 981
2020-12-07 $29.29 $29.46 $29.29 $29.33 $27.05 1,308
2020-12-04 $29.34 $29.37 $29.32 $29.37 $27.08 1,869
2020-12-03 $29.12 $29.20 $29.08 $29.08 $26.82 1,517
2020-12-02 $28.83 $28.96 $28.83 $28.96 $26.71 701
2020-12-01 $28.76 $28.84 $28.76 $28.84 $26.59 608
2020-11-30 $28.39 $28.39 $28.18 $28.18 $25.99 576
2020-11-27 $28.71 $28.94 $28.71 $28.82 $26.58 574
2020-11-25 $28.48 $28.60 $28.48 $28.60 $26.38 417
2020-11-24 $28.54 $28.67 $28.44 $28.67 $26.44 438
2020-11-23 $28.40 $28.40 $28.39 $28.39 $26.18 269
2020-11-20 $28.37 $28.39 $28.36 $28.36 $26.16 580
2020-11-19 $28.22 $28.29 $28.22 $28.29 $26.09 842
2020-11-18 $28.39 $28.43 $28.33 $28.33 $26.13 3,339
2020-11-17 $28.28 $28.52 $28.28 $28.43 $26.22 2,046
2020-11-16 $28.24 $28.40 $28.24 $28.37 $26.16 3,997
2020-11-13 $27.89 $27.99 $27.89 $27.99 $25.81 328
2020-11-12 $27.97 $28.05 $27.78 $27.78 $25.62 522
2020-11-11 $28.10 $28.21 $28.10 $28.15 $25.96 3,629
2020-11-10 $27.88 $28.01 $27.88 $27.94 $25.77 2,273
2020-11-09 $28.30 $28.30 $27.87 $27.87 $25.71 2,087
2020-11-06 $27.37 $27.47 $27.36 $27.47 $25.33 876
2020-11-05 $27.32 $27.46 $27.30 $27.41 $25.28 948
2020-11-04 $26.63 $27.06 $26.63 $26.98 $24.89 1,706
2020-11-03 $26.37 $26.45 $26.35 $26.40 $24.35 5,640
2020-11-02 $26.05 $26.05 $26.05 $26.05 $24.02 46
2020-10-30 $25.74 $25.74 $25.71 $25.71 $23.71 926
2020-10-29 $25.81 $26.00 $25.73 $25.97 $23.95 1,052
2020-10-28 $25.92 $25.92 $25.79 $25.81 $23.80 681
2020-10-27 $26.42 $26.46 $26.40 $26.46 $24.40 1,385
2020-10-26 $26.61 $26.61 $26.53 $26.53 $24.46 389
2020-10-23 $26.79 $26.86 $26.71 $26.86 $24.77 692
2020-10-22 $26.71 $26.72 $26.68 $26.72 $24.64 6,136
2020-10-21 $26.69 $26.69 $26.63 $26.63 $24.56 1,171
2020-10-20 $26.59 $26.71 $26.59 $26.61 $24.54 1,253
2020-10-19 $26.49 $26.49 $26.37 $26.37 $24.32 608
2020-10-16 $26.41 $26.44 $26.39 $26.39 $24.34 911
2020-10-15 $26.19 $26.30 $26.19 $26.30 $24.26 4,097
2020-10-14 $26.54 $26.58 $26.46 $26.48 $24.42 4,084
2020-10-13 $26.65 $26.65 $26.52 $26.58 $24.52 663
2020-10-12 $26.74 $26.74 $26.73 $26.73 $24.65 111
2020-10-09 $26.51 $26.65 $26.49 $26.65 $24.58 3,614
2020-10-08 $26.42 $26.45 $26.41 $26.43 $24.37 401
2020-10-07 $26.21 $26.28 $26.21 $26.27 $24.23 680
2020-10-06 $26.21 $26.21 $26.07 $26.07 $24.04 747
2020-10-05 $26.09 $26.17 $26.09 $26.17 $24.13 3,796
2020-10-02 $25.93 $25.97 $25.84 $25.84 $23.83 1,728
2020-10-01 $25.97 $26.05 $25.97 $26.05 $24.02 3,795
2020-09-30 $25.84 $25.92 $25.82 $25.89 $23.87 2,253
2020-09-29 $25.63 $25.73 $25.63 $25.69 $23.69 906
2020-09-28 $25.70 $25.76 $25.70 $25.76 $23.76 1,167
2020-09-25 $25.34 $25.59 $25.32 $25.59 $23.60 1,711
2020-09-24 $25.30 $25.59 $25.30 $25.53 $23.54 2,567
2020-09-23 $25.69 $25.71 $25.54 $25.54 $23.55 3,361
2020-09-22 $26.05 $26.10 $26.02 $26.02 $23.99 1,392
2020-09-21 $25.87 $26.16 $25.86 $26.16 $24.12 1,194
2020-09-18 $26.47 $26.58 $26.47 $26.50 $24.44 1,107
2020-09-17 $26.50 $26.70 $26.50 $26.68 $24.61 2,632
2020-09-16 $26.76 $26.76 $26.66 $26.67 $24.60 454
2020-09-15 $26.75 $26.77 $26.72 $26.72 $24.65 849
2020-09-14 $26.51 $26.59 $26.51 $26.56 $24.50 618
2020-09-11 $26.16 $26.16 $26.16 $26.16 $24.13 2
2020-09-10 $26.31 $26.31 $26.00 $26.00 $23.97 1,514
2020-09-09 $26.32 $26.32 $26.32 $26.32 $24.27 135
2020-09-08 $26.20 $26.20 $26.07 $26.07 $24.04 876
2020-09-04 $26.29 $26.41 $26.10 $26.39 $24.34 2,034
2020-09-03 $26.43 $26.43 $26.23 $26.34 $24.30 4,485
2020-09-02 $26.48 $26.60 $26.47 $26.60 $24.53 2,431
2020-09-01 $26.64 $26.73 $26.64 $26.71 $24.63 2,092
2020-08-31 $26.46 $26.49 $26.34 $26.46 $24.40 2,633
2020-08-28 $26.91 $26.94 $26.89 $26.94 $24.85 2,436
2020-08-27 $26.67 $26.67 $26.60 $26.60 $24.53 2,339
2020-08-26 $26.84 $26.87 $26.84 $26.86 $24.77 2,289
2020-08-25 $26.83 $26.89 $26.76 $26.89 $24.80 3,151
2020-08-24 $26.90 $26.90 $26.76 $26.81 $24.72 1,693
2020-08-21 $26.50 $26.57 $26.49 $26.57 $24.50 1,656
2020-08-20 $26.40 $26.70 $26.39 $26.70 $24.62 1,681
2020-08-19 $26.96 $26.96 $26.81 $26.81 $24.72 479
2020-08-18 $27.02 $27.03 $27.02 $27.03 $24.93 696
2020-08-17 $27.05 $27.11 $27.05 $27.11 $25.00 1,033
2020-08-14 $26.84 $26.89 $26.84 $26.88 $24.79 935
2020-08-13 $26.83 $26.93 $26.83 $26.84 $24.75 8,882
2020-08-12 $26.90 $26.93 $26.89 $26.90 $24.81 1,788
2020-08-11 $26.70 $26.70 $26.61 $26.61 $24.54 7,270
2020-08-10 $26.51 $26.60 $26.51 $26.60 $24.53 646
2020-08-07 $26.53 $26.53 $26.42 $26.52 $24.45 1,588
2020-08-06 $26.77 $26.84 $26.77 $26.83 $24.74 901
2020-08-05 $26.77 $26.81 $26.68 $26.70 $24.63 4,179
2020-08-04 $26.37 $26.48 $26.37 $26.48 $24.42 3,880
2020-08-03 $26.30 $26.38 $26.30 $26.33 $24.28 1,283
2020-07-31 $26.32 $26.32 $26.13 $26.27 $24.22 6,242
2020-07-30 $26.42 $26.42 $26.26 $26.42 $24.36 2,555
2020-07-29 $26.70 $26.73 $26.65 $26.73 $24.65 2,414
2020-07-28 $26.48 $26.53 $26.40 $26.40 $24.35 1,262
2020-07-27 $26.41 $26.65 $26.41 $26.65 $24.58 6,545
2020-07-24 $26.04 $26.24 $26.01 $26.23 $24.19 7,184
2020-07-23 $26.32 $26.34 $26.09 $26.16 $24.12 9,334
2020-07-22 $26.51 $26.51 $26.39 $26.44 $24.38 5,932
2020-07-21 $26.57 $26.57 $26.46 $26.46 $24.40 4,966
2020-07-20 $26.27 $26.47 $26.27 $26.47 $24.41 68,878
2020-07-17 $25.98 $26.10 $25.98 $26.10 $24.07 1,570
2020-07-16 $25.92 $26.02 $25.92 $26.02 $24.00 790
2020-07-15 $26.21 $26.23 $26.08 $26.17 $24.13 45,951
2020-07-14 $26.05 $26.19 $26.05 $26.19 $24.15 3,283
2020-07-13 $26.28 $26.39 $26.02 $26.02 $24.00 1,009
2020-07-10 $26.06 $26.08 $25.94 $26.07 $24.04 3,304
2020-07-09 $26.46 $26.46 $26.18 $26.19 $24.16 1,400
2020-07-08 $26.27 $26.40 $26.25 $26.40 $24.34 2,278
2020-07-07 $26.08 $26.08 $26.08 $26.08 $24.05 100
2020-07-06 $26.31 $26.45 $26.31 $26.44 $24.38 1,569
2020-07-02 $25.57 $25.65 $25.56 $25.60 $23.61 2,002
2020-07-01 $25.01 $25.18 $25.01 $25.16 $23.21 4,300
2020-06-30 $24.80 $24.89 $24.78 $24.78 $22.85 709
2020-06-29 $24.96 $25.02 $24.96 $25.02 $23.07 696
2020-06-26 $25.06 $25.06 $24.85 $24.85 $22.92 3,294
2020-06-25 $25.09 $25.16 $25.04 $25.16 $23.21 850
2020-06-24 $25.19 $25.19 $24.92 $25.00 $23.05 2,025
2020-06-23 $25.32 $25.38 $25.32 $25.34 $23.37 1,639
2020-06-22 $25.08 $25.26 $25.08 $25.23 $23.27 3,990
2020-06-19 $25.14 $25.17 $24.92 $24.99 $23.05 8,408
2020-06-18 $24.95 $25.00 $24.92 $24.93 $22.99 3,524
2020-06-17 $25.05 $25.07 $24.94 $24.94 $23.00 3,589
2020-06-16 $25.27 $25.27 $24.83 $24.83 $22.89 1,034
2020-06-15 $24.88 $24.88 $24.84 $24.84 $22.91 622
2020-06-12 $25.01 $25.01 $24.64 $24.96 $23.02 1,267
2020-06-11 $24.95 $24.95 $24.42 $24.42 $22.52 3,553
2020-06-10 $25.56 $25.73 $25.56 $25.73 $23.68 1,547
2020-06-09 $25.60 $25.74 $25.60 $25.74 $23.70 6,281
2020-06-08 $25.68 $26.00 $25.66 $26.00 $23.93 1,325
2020-06-05 $25.79 $25.92 $25.72 $25.78 $23.73 7,233
2020-06-04 $25.33 $25.33 $25.22 $25.22 $23.22 1,955
2020-06-03 $25.53 $25.69 $25.53 $25.69 $23.65 1,979
2020-06-02 $25.04 $25.25 $25.04 $25.25 $23.24 974
2020-06-01 $24.84 $24.84 $24.84 $24.84 $22.87 474
2020-05-29 $24.17 $24.39 $24.13 $24.39 $22.45 1,580
2020-05-28 $24.39 $24.39 $24.08 $24.08 $22.16 541
2020-05-27 $23.97 $24.08 $23.94 $24.08 $22.17 2,328
2020-05-26 $24.23 $24.23 $23.99 $23.99 $22.09 1,277
2020-05-22 $23.50 $23.58 $23.50 $23.54 $21.67 10,421
2020-05-21 $24.00 $24.00 $23.80 $23.85 $21.95 2,905
2020-05-20 $23.92 $23.96 $23.89 $23.96 $22.05 2,851
2020-05-19 $23.81 $23.81 $23.64 $23.64 $21.76 2,486
2020-05-18 $23.52 $23.91 $23.52 $23.81 $21.92 13,431
2020-05-15 $23.03 $23.03 $23.03 $23.03 $21.20 248
2020-05-14 $22.78 $23.32 $22.78 $23.32 $21.47 942
2020-05-13 $23.46 $23.47 $23.06 $23.12 $21.28 1,252
2020-05-12 $23.55 $23.62 $23.33 $23.33 $21.48 2,394
2020-05-11 $23.38 $23.47 $23.38 $23.39 $21.53 1,324
2020-05-08 $23.41 $23.66 $23.41 $23.60 $21.72 3,660
2020-05-07 $23.19 $23.27 $23.17 $23.17 $21.33 2,490
2020-05-06 $23.31 $23.31 $23.31 $23.31 $21.46 232
2020-05-05 $23.46 $23.46 $23.31 $23.31 $21.46 951
2020-05-04 $22.98 $23.20 $22.98 $23.20 $21.36 2,112
2020-05-01 $23.18 $23.18 $22.82 $22.91 $21.09 8,319
2020-04-30 $23.75 $23.75 $23.58 $23.63 $21.75 2,794
2020-04-29 $23.90 $24.09 $23.90 $24.05 $22.14 2,430
2020-04-28 $23.61 $23.61 $23.45 $23.45 $21.58 803
2020-04-27 $23.15 $23.40 $23.15 $23.39 $21.53 2,519
2020-04-24 $22.80 $22.88 $22.78 $22.88 $21.07 1,569
2020-04-23 $23.06 $23.33 $22.94 $22.94 $21.11 5,438
2020-04-22 $22.97 $22.97 $22.88 $22.88 $21.06 407,485
2020-04-21 $22.28 $22.44 $22.27 $22.36 $20.59 3,699
2020-04-20 $22.97 $23.16 $22.86 $22.91 $21.09 4,201
2020-04-17 $23.14 $23.19 $23.05 $23.19 $21.35 2,752
2020-04-16 $22.89 $22.89 $22.66 $22.75 $20.94 5,069
2020-04-15 $22.81 $22.87 $22.74 $22.83 $21.02 33,260
2020-04-14 $23.46 $23.52 $23.36 $23.42 $21.56 1,160,125
2020-04-13 $22.92 $23.07 $22.84 $23.05 $21.22 31,537
2020-04-09 $23.30 $23.42 $23.08 $23.08 $21.24 8,993
2020-04-08 $22.89 $23.07 $22.84 $23.07 $21.23 3,121
2020-04-07 $23.33 $23.33 $22.73 $22.78 $20.97 6,226
2020-04-06 $22.51 $22.57 $22.42 $22.56 $20.77 8,875
2020-04-03 $21.87 $21.87 $21.41 $21.56 $19.84 12,215
2020-04-02 $21.50 $21.87 $21.50 $21.81 $20.08 705
2020-04-01 $21.19 $21.23 $21.14 $21.14 $19.46 2,134
2020-03-31 $22.09 $22.27 $21.97 $21.99 $20.24 5,411
2020-03-30 $21.56 $21.82 $21.46 $21.82 $20.09 7,838
2020-03-27 $21.48 $21.80 $21.39 $21.50 $19.79 6,620
2020-03-26 $22.07 $22.66 $22.07 $22.66 $20.86 1,553
2020-03-25 $21.25 $22.05 $21.25 $21.82 $20.09 4,257
2020-03-24 $20.93 $21.14 $20.73 $21.00 $19.33 12,146
2020-03-23 $19.99 $20.00 $19.45 $19.71 $18.15 20,847
2020-03-20 $20.72 $21.12 $20.06 $20.06 $18.47 26,088
2020-03-19 $19.49 $20.11 $19.49 $20.01 $18.42 4,986
2020-03-18 $20.00 $20.43 $19.29 $19.77 $18.20 17,766
2020-03-17 $20.93 $21.61 $20.68 $21.56 $19.85 25,464
2020-03-16 $20.49 $21.42 $20.49 $20.62 $18.98 18,730
2020-03-13 $23.47 $23.52 $22.20 $22.96 $21.13 15,014
2020-03-12 $22.05 $22.33 $21.46 $21.89 $20.15 29,764
2020-03-11 $24.59 $24.62 $24.11 $24.20 $22.28 50,905
2020-03-10 $24.91 $25.16 $24.42 $25.13 $23.13 68,587
2020-03-09 $23.97 $24.39 $23.23 $23.99 $22.08 50,175
2020-03-06 $25.89 $25.98 $25.77 $25.98 $23.92 18,112
2020-03-05 $26.70 $26.76 $26.22 $26.22 $24.14 17,465
2020-03-04 $26.90 $26.92 $26.76 $26.91 $24.77 6,634
2020-03-03 $26.55 $27.09 $26.36 $26.55 $24.44 18,883
2020-03-02 $26.25 $26.70 $26.16 $26.70 $24.58 25,601
2020-02-28 $25.62 $26.11 $25.62 $26.11 $24.04 3,665,162
2020-02-27 $26.85 $26.96 $26.56 $26.56 $24.45 6,744
2020-02-26 $27.15 $27.27 $27.04 $27.05 $24.90 8,925
2020-02-25 $27.47 $27.48 $26.93 $26.95 $24.81 11,197
2020-02-24 $27.17 $27.34 $27.17 $27.28 $25.11 25,336
2020-02-21 $28.23 $28.29 $28.13 $28.21 $25.97 15,299
2020-02-20 $28.39 $28.41 $28.14 $28.23 $25.98 3,793
2020-02-19 $28.65 $28.65 $28.61 $28.64 $26.37 3,546
2020-02-18 $28.42 $28.54 $28.38 $28.43 $26.17 2,966
2020-02-14 $28.70 $28.70 $28.56 $28.62 $26.34 3,772
2020-02-13 $28.62 $28.71 $28.60 $28.60 $26.33 28,001
2020-02-12 $28.86 $28.96 $28.77 $28.90 $26.60 5,538
2020-02-11 $28.58 $28.68 $28.58 $28.59 $26.32 2,273
2020-02-10 $28.31 $28.33 $28.27 $28.33 $26.08 2,193
2020-02-07 $28.37 $28.37 $28.22 $28.24 $25.99 20,366
2020-02-06 $28.71 $28.71 $28.61 $28.61 $26.34 5,200
2020-02-05 $28.90 $28.91 $28.67 $28.71 $26.43 3,692
2020-02-04 $28.53 $28.63 $28.49 $28.52 $26.26 11,695
2020-02-03 $27.93 $28.08 $27.93 $28.01 $25.78 5,642
2020-01-31 $27.98 $27.98 $27.74 $27.84 $25.63 4,931
2020-01-30 $28.24 $28.44 $28.16 $28.44 $26.19 125,394
2020-01-29 $28.82 $28.82 $28.75 $28.78 $26.50 16,080
2020-01-28 $28.64 $28.79 $28.51 $28.78 $26.49 8,404
2020-01-27 $28.46 $28.67 $28.35 $28.58 $26.31 10,297
2020-01-24 $29.53 $29.53 $29.26 $29.37 $27.04 7,998
2020-01-23 $29.40 $29.56 $29.28 $29.56 $27.21 6,238
2020-01-22 $29.79 $29.83 $29.71 $29.76 $27.40 24,686
2020-01-21 $29.68 $29.79 $29.62 $29.62 $27.27 17,508
2020-01-17 $30.18 $30.26 $30.13 $30.26 $27.85 8,076
2020-01-16 $30.11 $30.13 $30.04 $30.10 $27.71 2,040
2020-01-15 $29.99 $30.00 $29.94 $29.97 $27.59 855
2020-01-14 $30.13 $30.14 $30.09 $30.12 $27.73 2,861
2020-01-13 $29.98 $30.24 $29.98 $30.22 $27.82 3,980
2020-01-10 $29.88 $30.00 $29.88 $29.90 $27.52 109,509
2020-01-09 $29.87 $29.87 $29.77 $29.81 $27.44 2,517
2020-01-08 $29.65 $29.86 $29.61 $29.70 $27.34 20,895
2020-01-07 $29.54 $29.63 $29.54 $29.60 $27.25 13,358
2020-01-06 $29.64 $29.64 $29.64 $29.64 $27.28 1,284
2020-01-03 $29.71 $29.84 $29.70 $29.70 $27.35 4,236
2020-01-02 $29.97 $30.14 $29.93 $30.14 $27.75 7,349
2019-12-31 $29.73 $29.80 $29.70 $29.78 $27.42 145,684
2019-12-30 $29.88 $29.88 $29.71 $29.71 $27.35 4,690
2019-12-27 $29.91 $29.91 $29.78 $29.83 $27.46 10,757
2019-12-26 $29.63 $29.75 $29.49 $29.75 $27.38 12,762
2019-12-24 $29.58 $29.60 $29.51 $29.54 $27.20 1,457
2019-12-23 $29.58 $29.58 $29.53 $29.56 $27.21 4,801
2019-12-20 $29.53 $29.55 $29.49 $29.54 $27.19 1,270
2019-12-19 $29.43 $29.50 $29.40 $29.47 $27.13 17,188
2019-12-18 $29.48 $29.48 $29.38 $29.44 $27.10 9,431
2019-12-17 $29.30 $29.35 $29.25 $29.32 $27.00 6,165
2019-12-16 $29.07 $29.17 $29.07 $29.11 $26.80 17,527
2019-12-13 $29.04 $29.04 $28.92 $28.94 $26.64 2,863
2019-12-12 $28.64 $28.91 $28.64 $28.90 $26.61 46,783
2019-12-11 $28.36 $28.71 $28.36 $28.59 $26.32 33,034
2019-12-10 $29.64 $29.70 $29.62 $29.70 $25.98 2,499
2019-12-09 $29.77 $29.79 $29.71 $29.71 $25.99 3,440
2019-12-06 $29.68 $29.78 $29.68 $29.75 $26.02 10,205
2019-12-05 $29.59 $29.66 $29.54 $29.61 $25.91 6,944
2019-12-04 $29.48 $29.55 $29.48 $29.52 $25.83 15,443
2019-12-03 $29.20 $29.23 $29.14 $29.23 $25.57 17,352
2019-12-02 $29.37 $29.37 $29.31 $29.34 $25.67 5,069
2019-11-29 $29.41 $29.41 $29.37 $29.37 $25.69 4,238
2019-11-27 $29.78 $29.81 $29.73 $29.81 $26.08 1,208
2019-11-26 $29.76 $29.82 $29.69 $29.82 $26.09 7,719
2019-11-25 $29.93 $30.00 $29.93 $29.99 $26.24 2,897
2019-11-22 $29.80 $29.83 $29.74 $29.82 $26.09 20,623
2019-11-21 $29.79 $29.83 $29.74 $29.81 $26.08 5,111
2019-11-20 $29.91 $30.02 $29.84 $29.90 $26.16 5,861
2019-11-19 $30.00 $30.00 $29.93 $29.93 $26.18 602
2019-11-18 $29.92 $29.95 $29.87 $29.89 $26.15 2,131
2019-11-15 $30.05 $30.06 $30.01 $30.02 $26.26 1,973
2019-11-14 $29.80 $29.81 $29.73 $29.81 $26.08 5,265
2019-11-13 $29.78 $29.83 $29.74 $29.83 $26.10 12,486
2019-11-12 $30.06 $30.06 $29.95 $29.95 $26.20 5,296
2019-11-11 $30.12 $30.19 $30.12 $30.18 $26.40 14,471
2019-11-08 $30.42 $30.46 $30.38 $30.38 $26.58 3,847
2019-11-07 $30.72 $30.77 $30.63 $30.64 $26.80 2,726,787
2019-11-06 $30.47 $30.47 $30.43 $30.47 $26.65 21,336
2019-11-05 $30.61 $30.61 $30.52 $30.57 $26.74 1,623
2019-11-04 $30.42 $30.45 $30.36 $30.38 $26.58 2,927
2019-11-01 $30.13 $30.25 $30.13 $30.25 $26.47 1,111
2019-10-31 $29.90 $29.90 $29.78 $29.83 $26.09 2,225
2019-10-30 $29.92 $30.11 $29.91 $30.11 $26.34 4,085
2019-10-29 $29.98 $30.03 $29.96 $29.96 $26.21 102,997
2019-10-28 $30.09 $30.11 $30.05 $30.06 $26.30 1,374
2019-10-25 $29.90 $30.01 $29.90 $30.01 $26.25 3,880
2019-10-24 $29.96 $29.96 $29.88 $29.88 $26.14 2,584,294
2019-10-23 $29.86 $29.86 $29.86 $29.86 $26.12 71
2019-10-22 $29.71 $29.76 $29.71 $29.76 $26.04 1,262
2019-10-21 $29.50 $29.59 $29.48 $29.51 $25.82 3,257
2019-10-18 $29.46 $29.52 $29.45 $29.45 $25.77 1,967
2019-10-17 $29.56 $29.57 $29.53 $29.57 $25.87 2,387
2019-10-16 $29.26 $29.45 $29.26 $29.45 $25.76 5,455
2019-10-15 $29.23 $29.32 $29.23 $29.32 $25.65 703
2019-10-14 $29.17 $29.21 $29.15 $29.15 $25.51 3,925
2019-10-11 $29.22 $29.39 $29.22 $29.30 $25.63 567
2019-10-10 $28.91 $28.92 $28.82 $28.88 $25.27 2,907
2019-10-09 $28.71 $28.71 $28.67 $28.67 $25.08 2,509
2019-10-08 $28.58 $28.64 $28.53 $28.53 $24.96 2,149
2019-10-07 $28.81 $28.81 $28.67 $28.67 $25.09 711
2019-10-04 $28.74 $28.94 $28.74 $28.94 $25.32 6,140
2019-10-03 $28.80 $28.80 $28.62 $28.78 $25.18 2,190
2019-10-02 $28.59 $28.59 $28.41 $28.53 $24.96 8,193
2019-10-01 $28.77 $28.81 $28.72 $28.76 $25.16 4,540
2019-09-30 $28.96 $28.96 $28.94 $28.94 $25.32 550
2019-09-27 $29.04 $29.04 $28.71 $28.81 $25.21 1,856
2019-09-26 $29.12 $29.12 $28.99 $29.05 $25.41 1,547
2019-09-25 $28.91 $29.00 $28.88 $29.00 $25.37 14,276
2019-09-24 $29.13 $29.13 $28.95 $28.97 $25.34 20,699
2019-09-23 $29.00 $29.24 $29.00 $29.19 $25.54 3,598
2019-09-20 $29.27 $29.27 $29.13 $29.13 $25.49 111,539
2019-09-19 $29.20 $29.20 $29.03 $29.03 $25.40 3,198
2019-09-18 $29.26 $29.26 $29.08 $29.23 $25.57 2,195
2019-09-17 $29.20 $29.29 $29.19 $29.29 $25.62 359
2019-09-16 $29.30 $29.47 $29.27 $29.35 $25.68 272,766
2019-09-13 $29.45 $29.57 $29.40 $29.42 $25.74 284,852
2019-09-12 $29.22 $29.47 $29.22 $29.30 $25.64 10,709
2019-09-11 $29.18 $29.19 $29.07 $29.15 $25.50 42,735
2019-09-10 $29.00 $29.04 $28.97 $28.98 $25.35 3,374
2019-09-09 $29.00 $29.00 $28.94 $28.94 $25.31 1,707
2019-09-06 $28.95 $29.05 $28.88 $28.91 $25.29 9,068
2019-09-05 $28.80 $28.83 $28.69 $28.69 $25.10 12,286
2019-09-04 $28.43 $28.49 $28.40 $28.49 $24.92 17,480
2019-09-03 $28.06 $28.09 $27.98 $28.08 $24.57 32,195
2019-08-30 $28.14 $28.16 $28.12 $28.16 $24.63 3,255
2019-08-29 $27.87 $27.95 $27.83 $27.93 $24.44 1,870
2019-08-28 $27.63 $27.67 $27.63 $27.67 $24.21 1,804
2019-08-27 $27.70 $27.70 $27.51 $27.57 $24.12 3,200
2019-08-26 $27.54 $27.58 $27.54 $27.54 $24.10 2,381
2019-08-23 $27.73 $27.73 $27.37 $27.42 $23.99 6,282
2019-08-22 $27.69 $27.78 $27.69 $27.78 $24.30 627
2019-08-21 $28.04 $28.07 $27.95 $28.02 $24.51 3,377
2019-08-20 $27.88 $27.88 $27.85 $27.85 $24.36 2,417
2019-08-19 $27.90 $27.90 $27.65 $27.70 $24.24 18,163
2019-08-16 $27.68 $27.78 $27.68 $27.77 $24.29 894
2019-08-15 $27.48 $27.55 $27.40 $27.53 $24.08 7,296
2019-08-14 $27.57 $27.57 $27.40 $27.40 $23.97 13,475
2019-08-13 $28.16 $28.24 $28.10 $28.10 $24.58 1,571
2019-08-12 $27.84 $27.84 $27.82 $27.82 $24.34 13,000
2019-08-09 $28.03 $28.16 $28.03 $28.12 $24.60 2,096
2019-08-08 $28.24 $28.34 $28.24 $28.34 $24.79 3,078
2019-08-07 $27.66 $28.05 $27.66 $28.05 $24.54 2,175
2019-08-06 $27.93 $27.96 $27.81 $27.95 $24.45 9,108
2019-08-05 $27.88 $27.88 $27.62 $27.62 $24.16 4,967
2019-08-02 $28.42 $28.52 $28.40 $28.45 $24.89 1,708
2019-08-01 $29.15 $29.31 $28.66 $28.66 $25.08 1,381
2019-07-31 $29.45 $29.45 $29.14 $29.14 $25.49 3,090
2019-07-30 $29.39 $29.43 $29.35 $29.40 $25.72 2,096
2019-07-29 $29.55 $29.60 $29.50 $29.60 $25.89 2,873
2019-07-26 $29.60 $29.64 $29.54 $29.64 $25.94 15,343
2019-07-25 $29.67 $29.67 $29.50 $29.50 $25.81 5,533
2019-07-24 $29.80 $29.85 $29.80 $29.82 $26.09 1,251
2019-07-23 $29.82 $29.87 $29.81 $29.86 $26.13 1,609
2019-07-22 $29.88 $29.88 $29.83 $29.85 $26.12 4,937
2019-07-19 $30.04 $30.04 $29.79 $29.81 $26.08 4,104
2019-07-18 $29.88 $29.97 $29.82 $29.97 $26.22 4,958
2019-07-17 $29.81 $29.86 $29.79 $29.79 $26.07 1,677
2019-07-16 $29.89 $29.91 $29.79 $29.80 $26.07 6,307
2019-07-15 $29.91 $29.91 $29.88 $29.89 $26.15 5,690
2019-07-12 $29.78 $29.84 $29.77 $29.84 $26.11 4,036
2019-07-11 $29.97 $29.97 $29.80 $29.86 $26.12 4,162
2019-07-10 $29.86 $29.94 $29.86 $29.92 $26.18 12,362
2019-07-09 $29.64 $29.69 $29.61 $29.64 $25.93 3,593
2019-07-08 $29.64 $29.74 $29.64 $29.72 $26.00 4,943
2019-07-05 $29.80 $29.83 $29.75 $29.81 $26.08 1,816
2019-07-03 $29.92 $30.00 $29.91 $30.00 $26.24 2,594
2019-07-02 $30.06 $30.10 $29.99 $30.02 $26.26 156,181
2019-07-01 $30.33 $30.33 $30.10 $30.11 $26.34 1,650
2019-06-28 $30.00 $30.05 $29.93 $29.93 $26.19 4,230
2019-06-27 $29.93 $30.02 $29.93 $29.95 $26.20 9,548
2019-06-26 $29.80 $29.86 $29.78 $29.84 $26.11 185,417
2019-06-25 $29.80 $29.80 $29.58 $29.65 $25.94 111,611
2019-06-24 $29.78 $29.88 $29.78 $29.82 $26.09 3,371
2019-06-21 $29.84 $29.85 $29.79 $29.82 $26.09 2,766
2019-06-20 $29.97 $30.00 $29.86 $29.94 $26.19 6,064
2019-06-19 $29.47 $29.61 $29.43 $29.57 $25.87 5,903
2019-06-18 $29.43 $29.48 $29.31 $29.40 $25.72 8,735
2019-06-17 $28.84 $28.94 $28.84 $28.87 $25.26 4,547
2019-06-14 $28.91 $28.92 $28.83 $28.83 $25.22 4,026
2019-06-13 $29.14 $29.15 $28.99 $29.09 $25.45 36,973
2019-06-12 $29.16 $29.18 $29.04 $29.06 $25.42 2,237
2019-06-11 $29.29 $29.33 $29.22 $29.29 $25.62 9,446
2019-06-10 $29.28 $29.34 $29.27 $29.32 $25.40 2,438
2019-06-07 $29.14 $29.21 $29.12 $29.12 $25.23 5,667
2019-06-06 $28.94 $29.02 $28.91 $29.01 $25.13 87,488
2019-06-05 $28.93 $28.94 $28.93 $28.94 $25.07 628
2019-06-04 $28.95 $29.09 $28.95 $29.09 $25.20 2,492
2019-06-03 $29.08 $29.08 $29.08 $29.08 $25.19 574
2019-05-31 $28.67 $28.79 $28.67 $28.79 $24.94 19,133
2019-05-30 $28.63 $28.73 $28.63 $28.71 $24.87 6,420
2019-05-29 $28.36 $28.52 $28.32 $28.52 $24.70 19,913
2019-05-28 $28.53 $28.53 $28.29 $28.29 $24.51 33,643
2019-05-24 $28.55 $28.55 $28.41 $28.44 $24.64 2,681
2019-05-23 $28.22 $28.35 $28.17 $28.29 $24.51 20,191
2019-05-22 $28.55 $28.59 $28.51 $28.54 $24.72 12,354
2019-05-21 $28.46 $28.64 $28.46 $28.60 $24.78 5,735
2019-05-20 $28.34 $28.42 $28.34 $28.42 $24.62 4,178
2019-05-17 $28.36 $28.41 $28.27 $28.28 $24.50 3,099
2019-05-16 $28.66 $28.82 $28.58 $28.58 $24.76 50,833
2019-05-15 $28.53 $28.71 $28.53 $28.68 $24.85 4,417
2019-05-14 $28.61 $28.69 $28.61 $28.66 $24.83 14,126
2019-05-13 $28.31 $28.37 $28.20 $28.30 $24.52 5,333
2019-05-10 $28.97 $29.21 $28.81 $29.12 $25.23 17,561
2019-05-09 $28.86 $29.05 $28.62 $28.93 $25.06 18,444
2019-05-08 $29.39 $29.42 $29.29 $29.29 $25.38 14,698
2019-05-07 $29.41 $29.41 $29.22 $29.33 $25.41 13,454
2019-05-06 $29.45 $29.77 $29.45 $29.77 $25.79 103,358
2019-05-03 $29.95 $30.09 $29.95 $30.09 $26.07 8,643
2019-05-02 $29.84 $29.86 $29.75 $29.77 $25.79 12,235
2019-05-01 $29.99 $30.17 $29.79 $29.79 $25.81 762
2019-04-30 $29.92 $30.07 $29.88 $29.97 $25.96 197,839
2019-04-29 $29.97 $30.01 $29.92 $29.95 $25.95 3,543
2019-04-26 $29.93 $29.95 $29.89 $29.93 $25.93 2,534
2019-04-25 $29.79 $29.86 $29.74 $29.84 $25.85 12,532
2019-04-24 $30.02 $30.02 $29.80 $29.82 $25.84 3,106
2019-04-23 $30.16 $30.19 $30.14 $30.18 $26.15 7,552
2019-04-22 $30.12 $30.20 $30.12 $30.20 $26.16 2,345
2019-04-18 $30.32 $30.39 $30.24 $30.31 $26.26 4,194
2019-04-17 $30.46 $30.47 $30.38 $30.42 $26.35 1,963
2019-04-16 $30.27 $30.35 $30.27 $30.33 $26.28 4,283
2019-04-15 $30.12 $30.14 $30.07 $30.13 $26.11 10,125
2019-04-12 $30.24 $30.24 $30.12 $30.16 $26.13 2,749
2019-04-11 $30.03 $30.03 $29.93 $29.99 $25.98 2,084
2019-04-10 $30.23 $30.34 $30.23 $30.29 $26.24 6,592
2019-04-09 $30.15 $30.19 $30.14 $30.14 $26.11 5,809
2019-04-08 $30.13 $30.17 $30.13 $30.17 $26.13 315
2019-04-05 $30.35 $30.35 $30.28 $30.31 $26.26 2,101
2019-04-04 $30.02 $30.19 $30.02 $30.13 $26.10 1,490
2019-04-03 $30.08 $30.22 $30.04 $30.11 $26.09 7,863
2019-04-02 $30.02 $30.02 $29.92 $29.99 $25.98 342,206
2019-04-01 $29.97 $30.10 $29.97 $30.10 $26.08 2,396
2019-03-29 $29.79 $29.79 $29.60 $29.66 $25.70 32,468
2019-03-28 $29.43 $29.53 $29.38 $29.51 $25.57 4,919
2019-03-27 $29.46 $29.47 $29.31 $29.36 $25.43 3,552
2019-03-26 $29.71 $29.71 $29.61 $29.65 $25.69 1,430
2019-03-25 $29.57 $29.63 $29.51 $29.63 $25.67 2,313
2019-03-22 $29.69 $29.69 $29.46 $29.46 $25.52 46,217
2019-03-21 $30.15 $30.21 $30.02 $30.21 $26.17 3,194
2019-03-20 $30.03 $30.33 $29.98 $30.22 $26.18 3,256
2019-03-19 $30.29 $30.29 $30.10 $30.14 $26.11 130,665
2019-03-18 $30.14 $30.32 $30.14 $30.27 $26.23 8,362
2019-03-15 $29.84 $30.05 $29.84 $30.05 $26.03 2,211
2019-03-14 $29.63 $29.63 $29.59 $29.62 $25.66 2,376
2019-03-13 $29.70 $29.76 $29.70 $29.74 $25.77 3,608
2019-03-12 $29.64 $29.76 $29.64 $29.67 $25.71 95,697
2019-03-11 $29.51 $29.66 $29.51 $29.65 $25.69 71,476
2019-03-08 $29.13 $29.25 $29.07 $29.25 $25.34 1,650,075
2019-03-07 $29.38 $29.41 $29.24 $29.28 $25.37 2,922
2019-03-06 $29.77 $29.78 $29.63 $29.63 $25.67 5,063
2019-03-05 $29.69 $29.84 $29.69 $29.83 $25.84 5,150
2019-03-04 $29.69 $29.70 $29.43 $29.60 $25.65 7,039
2019-03-01 $29.74 $29.74 $29.66 $29.69 $25.72 1,815
2019-02-28 $29.72 $29.77 $29.66 $29.68 $25.71 3,107
2019-02-27 $29.93 $30.08 $29.93 $30.05 $26.03 2,985
2019-02-26 $30.17 $30.30 $30.17 $30.28 $26.23 4,621
2019-02-25 $30.31 $30.45 $30.30 $30.32 $26.27 6,930
2019-02-22 $30.13 $30.19 $30.07 $30.16 $26.13 9,945
2019-02-21 $29.79 $29.79 $29.79 $29.79 $25.81 283
2019-02-20 $29.96 $29.97 $29.84 $29.89 $25.90 12,006
2019-02-19 $29.64 $29.81 $29.64 $29.68 $25.71 2,481,361
2019-02-15 $29.45 $29.52 $29.45 $29.52 $25.57 1,577
2019-02-14 $29.33 $29.57 $29.32 $29.55 $25.60 4,046
2019-02-13 $29.62 $29.62 $29.36 $29.36 $25.44 3,251
2019-02-12 $29.59 $29.84 $29.57 $29.68 $25.71 213,374
2019-02-11 $29.47 $29.50 $29.42 $29.42 $25.49 4,302
2019-02-08 $29.53 $29.64 $29.53 $29.59 $25.64 1,287
2019-02-07 $29.78 $29.88 $29.59 $29.79 $25.81 4,983
2019-02-06 $30.23 $30.23 $29.95 $29.95 $25.95 3,976
2019-02-05 $30.06 $30.29 $30.06 $30.22 $26.18 5,516
2019-02-04 $29.83 $30.03 $29.83 $29.95 $25.95 3,609
2019-02-01 $29.99 $30.03 $29.94 $30.02 $26.01 11,356
2019-01-31 $30.03 $30.12 $30.03 $30.10 $26.08 41,515
2019-01-30 $29.44 $29.93 $29.44 $29.87 $25.88 5,955
2019-01-29 $29.41 $29.45 $29.38 $29.45 $25.51 25,121
2019-01-28 $29.26 $29.33 $29.10 $29.33 $25.41 29,834
2019-01-25 $29.46 $29.52 $29.46 $29.50 $25.56 3,202
2019-01-24 $29.17 $29.30 $29.17 $29.30 $25.38 42,454
2019-01-23 $29.08 $29.18 $28.97 $29.18 $25.28 16,653
2019-01-22 $28.99 $28.99 $28.77 $28.89 $25.03 90,161
2019-01-18 $29.23 $29.34 $29.20 $29.33 $25.41 6,468
2019-01-17 $28.91 $29.21 $28.91 $29.21 $25.31 7,389
2019-01-16 $29.05 $29.18 $29.04 $29.12 $25.23 9,444
2019-01-15 $28.85 $28.86 $28.77 $28.86 $25.00 3,133
2019-01-14 $28.69 $28.80 $28.68 $28.68 $24.85 2,778
2019-01-11 $28.77 $28.85 $28.76 $28.85 $25.00 40,882
2019-01-10 $28.69 $29.02 $28.69 $28.99 $25.12 119,572
2019-01-09 $28.59 $28.94 $28.59 $28.78 $24.93 61,208
2019-01-08 $28.37 $28.56 $28.37 $28.49 $24.68 19,781
2019-01-07 $28.44 $28.58 $28.44 $28.48 $24.67 24,735
2019-01-04 $28.27 $28.64 $28.27 $28.61 $24.79 15,339
2019-01-03 $27.84 $27.91 $27.71 $27.80 $24.08 19,200
2019-01-02 $28.09 $28.23 $28.09 $28.16 $24.40 52,039
2018-12-31 $28.34 $28.34 $28.14 $28.22 $24.45 24,552
2018-12-28 $28.14 $28.30 $28.11 $28.22 $24.45 17,483
2018-12-27 $27.87 $28.02 $27.70 $28.02 $24.27 17,220
2018-12-26 $27.73 $28.15 $27.59 $28.15 $24.39 53,158
2018-12-24 $27.75 $28.01 $27.67 $27.67 $23.97 113,719
2018-12-21 $28.00 $28.11 $27.47 $27.64 $23.95 66,365
2018-12-20 $28.13 $28.18 $27.90 $28.06 $24.31 66,503
2018-12-19 $29.10 $29.20 $28.32 $28.50 $24.02 38,268
2018-12-18 $28.90 $28.91 $28.73 $28.82 $24.29 72,526
2018-12-17 $28.78 $28.85 $28.56 $28.56 $24.06 19,106
2018-12-14 $28.77 $28.91 $28.73 $28.78 $24.25 14,676
2018-12-13 $29.06 $29.16 $28.96 $29.09 $24.52 66,859
2018-12-12 $29.07 $29.12 $28.96 $28.96 $24.40 30,341
2018-12-11 $28.70 $28.70 $28.49 $28.63 $24.12 35,933
2018-12-10 $28.56 $28.61 $28.28 $28.53 $24.04 30,952
2018-12-07 $29.19 $29.30 $28.60 $28.60 $24.10 65,448
2018-12-06 $28.75 $29.23 $28.67 $29.19 $24.60 28,513
2018-12-04 $29.78 $29.78 $29.17 $29.17 $24.58 25,517
2018-12-03 $29.76 $29.76 $29.63 $29.75 $25.07 23,573
2018-11-30 $29.25 $29.31 $29.23 $29.31 $24.70 6,255
2018-11-29 $29.54 $29.62 $29.46 $29.56 $24.91 40,081
2018-11-28 $29.19 $29.72 $29.04 $29.72 $25.04 9,586
2018-11-27 $28.96 $29.05 $28.94 $29.05 $24.48 7,328
2018-11-26 $29.01 $29.05 $28.95 $28.97 $24.41 1,640
2018-11-23 $28.90 $28.92 $28.90 $28.92 $24.37 2,060
2018-11-21 $28.99 $29.19 $28.99 $29.00 $24.44 60,522
2018-11-20 $28.78 $28.88 $28.60 $28.70 $24.19 102,424
2018-11-19 $29.22 $29.25 $29.07 $29.12 $24.54 16,496
2018-11-16 $29.09 $29.47 $29.09 $29.47 $24.83 4,287
2018-11-15 $28.92 $29.43 $28.92 $29.34 $24.72 23,629
2018-11-14 $28.88 $28.88 $28.69 $28.79 $24.26 5,848
2018-11-13 $28.63 $28.86 $28.60 $28.66 $24.15 5,935
2018-11-12 $28.62 $28.62 $28.37 $28.37 $23.91 8,366
2018-11-09 $28.83 $28.87 $28.68 $28.71 $24.19 12,894
2018-11-08 $29.43 $29.43 $29.09 $29.12 $24.54 55,181
2018-11-07 $29.63 $29.83 $29.55 $29.78 $25.09 7,372
2018-11-06 $29.27 $29.29 $29.19 $29.28 $24.67 26,945
2018-11-05 $29.31 $29.52 $29.31 $29.48 $24.84 6,743
2018-11-02 $29.29 $29.29 $29.19 $29.25 $24.65 37,214
2018-11-01 $28.94 $29.15 $28.94 $29.11 $24.53 23,919
2018-10-31 $28.70 $28.80 $28.66 $28.74 $24.22 7,426
2018-10-30 $28.17 $28.36 $28.17 $28.33 $23.87 42,602
2018-10-29 $28.49 $28.49 $27.75 $28.01 $23.60 13,870
2018-10-26 $28.23 $28.39 $27.96 $28.18 $23.75 155,936
2018-10-25 $28.52 $28.82 $28.52 $28.79 $24.26 56,107
2018-10-24 $28.74 $28.74 $28.07 $28.07 $23.65 32,162
2018-10-23 $28.44 $28.76 $28.40 $28.76 $24.23 7,337
2018-10-22 $29.13 $29.13 $28.91 $28.95 $24.39 43,058
2018-10-19 $29.01 $29.11 $28.84 $28.85 $24.31 5,303
2018-10-18 $29.09 $29.09 $28.67 $28.67 $24.16 4,640
2018-10-17 $29.29 $29.46 $29.29 $29.41 $24.78 15,680
2018-10-16 $29.28 $29.55 $29.28 $29.52 $24.87 3,374
2018-10-15 $29.01 $29.13 $29.00 $29.13 $24.55 20,082
2018-10-12 $28.95 $29.11 $28.86 $29.03 $24.46 44,708
2018-10-11 $28.59 $28.76 $28.41 $28.48 $24.00 53,292
2018-10-10 $29.12 $29.14 $28.70 $28.70 $24.18 5,809
2018-10-09 $29.26 $29.45 $29.26 $29.42 $24.79 8,374
2018-10-08 $29.43 $29.53 $29.33 $29.53 $24.89 6,641
2018-10-05 $29.47 $29.47 $29.15 $29.27 $24.66 6,305
2018-10-04 $29.72 $29.72 $29.36 $29.41 $24.78 2,280
2018-10-03 $30.41 $30.41 $30.03 $30.03 $25.30 21,482
2018-10-02 $30.35 $30.35 $30.31 $30.31 $25.54 489
2018-10-01 $30.69 $30.69 $30.61 $30.62 $25.80 1,464
2018-09-28 $30.50 $30.55 $30.48 $30.48 $25.68 1,985
2018-09-27 $30.62 $30.63 $30.61 $30.63 $25.81 893
2018-09-26 $30.26 $30.36 $30.26 $30.34 $25.57 2,328
2018-09-25 $30.17 $30.38 $30.17 $30.38 $25.60 12,329
2018-09-24 $30.12 $30.16 $30.12 $30.16 $25.41 1,801
2018-09-21 $30.33 $30.40 $30.33 $30.40 $25.62 6,308
2018-09-20 $30.25 $30.30 $30.18 $30.30 $25.53 7,315
2018-09-19 $29.94 $30.07 $29.94 $30.06 $25.33 14,701
2018-09-18 $29.80 $29.87 $29.78 $29.87 $25.17 1,249
2018-09-17 $29.61 $29.67 $29.59 $29.59 $24.93 5,908
2018-09-14 $29.90 $29.94 $29.73 $29.73 $25.05 16,897
2018-09-13 $29.84 $29.96 $29.77 $29.85 $25.15 13,197
2018-09-12 $29.32 $29.58 $29.28 $29.48 $24.84 5,231
2018-09-11 $29.04 $29.27 $29.04 $29.27 $24.66 972
2018-09-10 $29.34 $29.34 $29.26 $29.29 $24.68 1,349
2018-09-07 $29.57 $29.57 $29.39 $29.41 $24.78 5,181
2018-09-06 $29.46 $29.48 $29.42 $29.42 $24.79 12,225
2018-09-05 $29.52 $29.60 $29.44 $29.55 $24.90 13,129
2018-09-04 $29.74 $29.82 $29.73 $29.77 $25.08 25,399
2018-08-31 $30.16 $30.35 $30.04 $30.34 $25.57 27,799
2018-08-30 $30.13 $30.14 $29.94 $29.99 $25.27 14,335
2018-08-29 $30.42 $30.65 $30.42 $30.64 $25.81 1,563
2018-08-28 $30.64 $30.64 $30.48 $30.48 $25.68 4,976
2018-08-27 $30.55 $30.62 $30.52 $30.52 $25.72 5,779
2018-08-24 $30.09 $30.23 $30.09 $30.23 $25.47 1,417
2018-08-23 $30.07 $30.07 $29.83 $29.83 $25.13 15,439
2018-08-22 $30.10 $30.22 $30.10 $30.20 $25.45 972
2018-08-21 $29.99 $30.20 $29.99 $30.12 $25.38 4,157
2018-08-20 $29.73 $29.86 $29.72 $29.86 $25.16 12,067
2018-08-17 $29.67 $29.86 $29.52 $29.86 $25.16 19,357
2018-08-16 $29.65 $29.78 $29.64 $29.70 $25.03 10,563
2018-08-15 $29.30 $29.51 $29.24 $29.46 $24.82 13,827
2018-08-14 $29.82 $29.92 $29.82 $29.91 $25.20 16,264
2018-08-13 $29.79 $29.82 $29.51 $29.58 $24.93 22,796
2018-08-10 $29.97 $30.04 $29.85 $29.92 $25.21 48,012
2018-08-09 $30.65 $30.66 $30.58 $30.58 $25.77 12,779
2018-08-08 $30.68 $30.77 $30.68 $30.70 $25.87 2,458
2018-08-07 $30.67 $30.92 $30.61 $30.91 $26.05 16,808
2018-08-06 $30.67 $30.68 $30.61 $30.66 $25.83 2,937
2018-08-03 $30.73 $30.79 $30.73 $30.79 $25.95 4,158
2018-08-02 $30.51 $30.73 $30.51 $30.73 $25.89 5,570
2018-08-01 $31.10 $31.18 $31.10 $31.16 $26.25 13,190
2018-07-31 $31.16 $31.25 $31.15 $31.25 $26.33 5,456
2018-07-30 $31.08 $31.08 $31.07 $31.07 $26.18 2,361
2018-07-27 $31.03 $31.10 $31.03 $31.10 $26.21 612
2018-07-26 $30.95 $30.95 $30.82 $30.82 $25.97 30,794
2018-07-25 $30.92 $31.13 $30.89 $31.13 $26.23 26,758
2018-07-24 $30.76 $30.90 $30.73 $30.74 $25.90 6,675
2018-07-23 $30.56 $30.56 $30.45 $30.45 $25.66 2,717
2018-07-20 $30.52 $30.62 $30.48 $30.48 $25.68 55,892
2018-07-19 $30.19 $30.23 $30.13 $30.15 $25.40 21,335
2018-07-18 $30.46 $30.60 $30.46 $30.60 $25.79 1,271
2018-07-17 $30.33 $30.66 $30.33 $30.66 $25.84 13,904
2018-07-16 $30.30 $30.37 $30.29 $30.35 $25.57 168,435
2018-07-13 $30.32 $30.45 $30.32 $30.44 $25.65 4,602
2018-07-12 $30.36 $30.38 $30.30 $30.30 $25.53 23,604
2018-07-11 $30.35 $30.44 $30.09 $30.09 $25.36 1,347
2018-07-10 $30.63 $30.68 $30.57 $30.68 $25.85 2,300
2018-07-09 $30.46 $30.60 $30.46 $30.60 $25.79 22,014
2018-07-06 $30.21 $30.24 $30.20 $30.20 $25.45 8,003
2018-07-05 $30.18 $30.18 $29.86 $29.89 $25.19 1,804,100
2018-07-03 $30.04 $30.04 $30.00 $30.00 $25.28 12,309
2018-07-02 $29.81 $29.92 $29.81 $29.91 $25.20 5,180
2018-06-29 $30.06 $30.16 $29.97 $30.10 $25.36 5,344
2018-06-28 $29.58 $29.79 $29.55 $29.76 $25.08 8,261
2018-06-27 $30.07 $30.12 $29.83 $29.83 $25.14 45,203
2018-06-26 $30.19 $30.27 $30.09 $30.19 $25.44 16,026
2018-06-25 $30.33 $30.33 $30.04 $30.25 $25.49 8,330
2018-06-22 $30.48 $30.51 $30.44 $30.44 $25.65 2,491
2018-06-21 $30.17 $30.24 $30.17 $30.24 $25.48 94,583
2018-06-20 $30.53 $30.53 $30.49 $30.49 $25.69 388
2018-06-19 $30.46 $30.75 $30.35 $30.68 $25.60 146,652
2018-06-18 $30.65 $30.80 $30.60 $30.80 $25.70 4,490
2018-06-15 $31.07 $31.07 $30.87 $30.99 $25.86 7,112
2018-06-14 $31.48 $31.48 $31.46 $31.46 $26.25 1,029
2018-06-13 $31.60 $31.79 $31.57 $31.57 $26.34 8,828
2018-06-12 $31.80 $31.80 $31.68 $31.71 $26.46 6,535
2018-06-11 $31.97 $31.97 $31.88 $31.90 $26.62 7,915
2018-06-08 $31.78 $31.96 $31.69 $31.90 $26.62 73,346
2018-06-07 $32.10 $32.10 $31.79 $31.90 $26.62 19,492
2018-06-06 $32.12 $32.22 $32.12 $32.22 $26.88 2,074
2018-06-05 $31.98 $31.98 $31.94 $31.94 $26.65 16,186
2018-06-04 $32.08 $32.15 $32.08 $32.15 $26.83 3,998
2018-06-01 $32.01 $32.04 $31.95 $31.95 $26.66 7,109
2018-05-31 $31.68 $31.68 $31.58 $31.67 $26.43 4,453
2018-05-30 $31.60 $31.81 $31.60 $31.81 $26.54 4,646
2018-05-29 $31.81 $31.81 $31.44 $31.44 $26.23 6,979
2018-05-25 $31.91 $32.00 $31.91 $32.00 $26.70 950
2018-05-24 $31.58 $31.84 $31.58 $31.81 $26.54 3,226
2018-05-23 $31.71 $32.03 $31.71 $32.03 $26.73 1,861
2018-05-22 $32.09 $32.16 $32.06 $32.06 $26.75 34,081
2018-05-21 $31.97 $31.97 $31.89 $31.94 $26.65 12,304
2018-05-18 $31.71 $31.74 $31.66 $31.74 $26.49 5,485
2018-05-17 $32.14 $32.14 $31.89 $31.91 $26.62 34,243
2018-05-16 $32.22 $32.36 $32.22 $32.29 $26.94 11,038
2018-05-15 $31.98 $32.06 $31.85 $31.91 $26.62 3,648
2018-05-14 $32.62 $32.62 $32.46 $32.46 $27.08 15,838
2018-05-11 $32.65 $32.65 $32.44 $32.47 $27.09 29,925
2018-05-10 $32.39 $32.53 $32.35 $32.45 $27.08 5,251
2018-05-09 $32.04 $32.04 $31.90 $31.93 $26.64 4,556
2018-05-08 $31.86 $31.97 $31.86 $31.97 $26.67 4,526
2018-05-07 $32.06 $32.06 $31.94 $31.94 $26.65 9,024
2018-05-04 $31.83 $32.20 $31.83 $32.11 $26.79 8,276
2018-05-03 $32.16 $32.16 $31.86 $32.07 $26.76 3,692
2018-05-02 $32.34 $32.38 $32.32 $32.32 $26.97 5,429
2018-05-01 $32.40 $32.48 $32.14 $32.44 $27.07 11,346
2018-04-30 $32.65 $32.65 $32.59 $32.60 $27.20 4,101
2018-04-27 $32.78 $32.78 $32.78 $32.78 $27.35 102
2018-04-26 $32.47 $32.72 $32.46 $32.64 $27.23 16,988
2018-04-25 $32.25 $32.32 $32.19 $32.30 $26.95 9,071
2018-04-24 $32.73 $32.79 $32.38 $32.45 $27.08 9,425
2018-04-23 $32.72 $32.78 $32.54 $32.54 $27.15 49,581
2018-04-20 $32.87 $32.88 $32.66 $32.66 $27.25 2,693
2018-04-19 $33.24 $33.24 $32.97 $33.07 $27.59 18,789
2018-04-18 $33.26 $33.32 $33.25 $33.26 $27.75 12,983
2018-04-17 $33.07 $33.15 $33.04 $33.06 $27.58 35,617
2018-04-16 $33.04 $33.17 $33.04 $33.15 $27.66 41,180
2018-04-13 $33.16 $33.28 $33.05 $33.10 $27.62 37,627
2018-04-12 $33.49 $33.51 $33.40 $33.47 $27.92 42,776
2018-04-11 $33.27 $33.47 $33.26 $33.43 $27.89 12,372
2018-04-10 $33.28 $33.33 $33.26 $33.32 $27.80 5,752
2018-04-09 $33.10 $33.24 $33.10 $33.13 $27.64 5,330
2018-04-06 $33.54 $33.54 $32.99 $33.10 $27.62 1,299
2018-04-05 $33.68 $33.74 $33.68 $33.74 $28.15 497
2018-04-04 $32.91 $33.64 $32.91 $33.63 $28.06 87,251
2018-04-03 $33.50 $33.57 $33.50 $33.53 $27.98 2,326
2018-04-02 $33.60 $33.60 $33.04 $33.04 $27.57 5,881
2018-03-29 $33.63 $33.78 $33.63 $33.78 $28.18 987
2018-03-28 $33.14 $33.46 $33.14 $33.34 $27.82 15,382
2018-03-27 $33.74 $33.76 $33.26 $33.26 $27.75 26,865
2018-03-26 $33.59 $33.69 $33.44 $33.64 $28.07 10,493
2018-03-23 $33.44 $33.47 $32.94 $32.94 $27.48 5,738
2018-03-22 $33.67 $33.80 $33.39 $33.39 $27.86 10,544
2018-03-21 $33.97 $34.26 $33.94 $34.25 $28.57 53,447
2018-03-20 $33.87 $34.00 $33.87 $33.93 $28.31 2,694
2018-03-19 $33.68 $33.75 $33.45 $33.49 $27.94 9,725
2018-03-16 $33.98 $33.98 $33.90 $33.92 $28.30 3,060
2018-03-15 $33.96 $34.09 $33.86 $33.90 $28.29 6,601
2018-03-14 $34.20 $34.20 $33.98 $34.08 $28.44 9,596
2018-03-13 $34.42 $34.42 $33.98 $33.98 $28.35 3,555
2018-03-12 $34.26 $34.36 $34.22 $34.36 $28.67 7,006
2018-03-09 $34.09 $34.25 $34.09 $34.25 $28.58 39,439
2018-03-08 $33.79 $33.80 $33.65 $33.76 $28.16 35,361
2018-03-07 $33.71 $33.82 $33.68 $33.82 $28.22 1,712
2018-03-06 $34.08 $34.08 $33.90 $33.90 $28.28 4,099
2018-03-05 $33.45 $33.84 $33.45 $33.81 $28.21 29,804
2018-03-02 $33.32 $33.65 $33.25 $33.65 $28.08 4,628
2018-03-01 $33.71 $33.90 $33.34 $33.61 $28.04 5,925
2018-02-28 $33.96 $33.96 $33.80 $33.80 $28.20 3,085
2018-02-27 $34.51 $34.51 $33.93 $33.93 $28.31 12,673
2018-02-26 $34.60 $34.71 $34.48 $34.71 $28.96 26,125
2018-02-23 $34.30 $34.45 $34.28 $34.45 $28.75 1,017
2018-02-22 $34.09 $34.19 $34.00 $34.02 $28.38 19,377
2018-02-21 $34.12 $34.35 $33.91 $33.91 $28.29 4,008
2018-02-20 $33.89 $33.98 $33.80 $33.80 $28.20 5,242
2018-02-16 $34.20 $34.50 $34.20 $34.33 $28.64 16,291
2018-02-15 $34.40 $34.45 $34.18 $34.38 $28.68 5,920
2018-02-14 $33.33 $34.06 $33.32 $34.03 $28.39 10,658
2018-02-13 $33.34 $33.54 $33.34 $33.54 $27.98 2,907
2018-02-12 $33.24 $33.35 $33.04 $33.28 $27.77 19,207
2018-02-09 $32.97 $33.17 $32.26 $32.99 $27.53 7,168
2018-02-08 $33.39 $33.39 $32.40 $32.40 $27.03 24,458
2018-02-07 $33.62 $33.97 $33.37 $33.37 $27.84 6,687
2018-02-06 $33.29 $34.29 $33.26 $34.13 $28.47 12,395
2018-02-05 $34.18 $34.37 $33.30 $33.56 $28.00 24,708
2018-02-02 $34.62 $34.62 $34.29 $34.29 $28.61 15,065
2018-02-01 $34.82 $35.00 $34.82 $34.90 $29.12 6,475
2018-01-31 $34.98 $35.09 $34.80 $34.80 $29.03 23,647
2018-01-30 $34.90 $34.90 $34.70 $34.76 $29.00 8,164
2018-01-29 $35.08 $35.16 $35.03 $35.09 $29.28 46,485
2018-01-26 $35.32 $35.47 $35.32 $35.47 $29.59 2,739
2018-01-25 $35.40 $35.59 $35.35 $35.35 $29.50 300,444
2018-01-24 $35.37 $35.47 $35.25 $35.43 $29.56 74,838
2018-01-23 $35.04 $35.19 $34.98 $35.19 $29.36 15,817
2018-01-22 $34.93 $35.00 $34.90 $34.96 $29.17 109,741
2018-01-19 $34.85 $34.96 $34.81 $34.93 $29.14 4,853
2018-01-18 $34.59 $34.67 $34.58 $34.60 $28.87 11,138
2018-01-17 $34.32 $34.69 $34.32 $34.59 $28.86 126,058
2018-01-16 $34.20 $34.27 $34.13 $34.13 $28.48 10,162
2018-01-12 $33.97 $34.22 $33.97 $34.22 $28.55 1,706
2018-01-11 $33.82 $34.09 $33.82 $34.07 $28.43 6,924
2018-01-10 $33.68 $33.76 $33.63 $33.67 $28.09 7,410
2018-01-09 $33.88 $33.88 $33.73 $33.82 $28.22 3,433
2018-01-08 $33.87 $33.94 $33.87 $33.94 $28.32 3,228
2018-01-05 $33.67 $33.86 $33.67 $33.86 $28.25 44,164
2018-01-04 $33.56 $33.66 $33.56 $33.64 $28.07 9,626
2018-01-03 $33.45 $33.67 $33.45 $33.57 $28.01 33,683
2018-01-02 $33.38 $33.46 $33.29 $33.46 $27.92 47,879
2017-12-29 $33.02 $33.10 $33.02 $33.05 $27.57 4,328
2017-12-28 $32.87 $32.87 $32.78 $32.79 $27.36 12,573
2017-12-27 $32.50 $32.59 $32.46 $32.59 $27.19 2,677
2017-12-26 $32.52 $32.58 $32.50 $32.53 $27.14 4,534
2017-12-22 $32.50 $32.57 $32.50 $32.57 $27.17 3,968
2017-12-21 $32.36 $32.43 $32.36 $32.39 $27.03 21,198
2017-12-20 $32.32 $32.35 $32.24 $32.25 $26.90 38,381
2017-12-19 $32.79 $32.79 $32.73 $32.74 $26.84 4,327
2017-12-18 $32.80 $32.97 $32.80 $32.91 $26.98 1,211
2017-12-15 $32.60 $32.71 $32.59 $32.69 $26.80 10,134
2017-12-14 $32.62 $32.62 $32.54 $32.54 $26.68 10,076
2017-12-13 $32.44 $32.61 $32.44 $32.60 $26.73 3,201
2017-12-12 $32.25 $32.25 $32.17 $32.23 $26.42 42,433
2017-12-11 $32.34 $32.47 $32.34 $32.45 $26.60 20,602
2017-12-08 $32.30 $32.30 $32.14 $32.22 $26.41 8,796
2017-12-07 $32.11 $32.11 $32.05 $32.05 $26.28 750
2017-12-06 $32.02 $32.02 $31.90 $31.99 $26.23 23,237
2017-12-05 $32.38 $32.43 $32.31 $32.35 $26.52 5,226
2017-12-04 $32.43 $32.45 $32.28 $32.28 $26.46 13,639
2017-12-01 $32.43 $32.43 $32.01 $32.31 $26.48 16,595
2017-11-30 $32.57 $32.57 $32.35 $32.39 $26.55 10,572
2017-11-29 $32.76 $32.83 $32.51 $32.52 $26.66 29,827
2017-11-28 $32.93 $32.93 $32.93 $32.93 $27.00 65,094
2017-11-27 $32.78 $32.78 $32.67 $32.68 $26.79 2,129
2017-11-24 $33.02 $33.02 $33.00 $33.01 $27.06 2,444
2017-11-22 $33.09 $33.11 $33.00 $33.07 $27.11 39,978
2017-11-21 $32.80 $32.99 $32.80 $32.99 $27.05 8,851
2017-11-20 $32.49 $32.61 $32.49 $32.60 $26.73 2,744
2017-11-17 $32.54 $32.70 $32.54 $32.67 $26.79 15,344
2017-11-16 $32.46 $32.63 $32.41 $32.52 $26.66 4,921
2017-11-15 $32.09 $32.11 $32.01 $32.02 $26.25 5,695
2017-11-14 $32.36 $32.36 $32.25 $32.25 $26.44 2,819
2017-11-13 $32.36 $32.45 $32.36 $32.45 $26.60 34,380
2017-11-10 $32.46 $32.46 $32.41 $32.44 $26.60 3,160
2017-11-09 $32.48 $32.51 $32.29 $32.51 $26.65 4,277
2017-11-08 $32.60 $32.71 $32.55 $32.64 $26.76 25,793
2017-11-07 $32.64 $32.64 $32.44 $32.44 $26.59 2,716
2017-11-06 $32.54 $32.68 $32.52 $32.68 $26.79 11,584
2017-11-03 $32.34 $32.45 $32.29 $32.42 $26.58 3,441
2017-11-02 $32.55 $32.65 $32.46 $32.65 $26.77 13,888
2017-11-01 $32.50 $32.69 $32.49 $32.49 $26.64 11,140
2017-10-31 $32.35 $32.43 $32.35 $32.38 $26.55 49,807
2017-10-30 $32.29 $32.29 $32.11 $32.13 $26.34 37,148
2017-10-27 $32.17 $32.35 $32.17 $32.35 $26.52 3,627
2017-10-26 $32.34 $32.34 $32.15 $32.15 $26.36 3,194
2017-10-25 $32.38 $32.38 $32.13 $32.15 $26.36 34,490
2017-10-24 $32.38 $32.43 $32.25 $32.38 $26.55 6,342
2017-10-23 $32.48 $32.48 $32.30 $32.30 $26.48 6,624
2017-10-20 $32.45 $32.48 $32.41 $32.47 $26.62 17,666
2017-10-19 $32.36 $32.36 $32.28 $32.36 $26.53 2,826
2017-10-18 $32.65 $32.66 $32.51 $32.66 $26.77 13,081
2017-10-17 $32.58 $32.58 $32.48 $32.56 $26.69 3,831
2017-10-16 $32.79 $32.79 $32.66 $32.69 $26.80 25,657
2017-10-13 $32.77 $32.80 $32.70 $32.77 $26.87 4,802
2017-10-12 $32.50 $32.61 $32.48 $32.51 $26.65 3,759
2017-10-11 $32.30 $32.43 $32.30 $32.43 $26.59 4,133
2017-10-10 $32.32 $32.32 $32.25 $32.30 $26.48 9,966
2017-10-09 $32.02 $32.03 $31.95 $32.00 $26.23 6,182
2017-10-06 $32.02 $32.12 $32.00 $32.12 $26.33 8,890
2017-10-05 $32.19 $32.24 $32.18 $32.20 $26.40 42,366
2017-10-04 $32.04 $32.15 $31.92 $32.07 $26.29 33,801
2017-10-03 $31.98 $32.02 $31.97 $31.98 $26.22 5,696
2017-10-02 $31.81 $31.81 $31.77 $31.77 $26.05 19,236
2017-09-29 $31.78 $31.80 $31.71 $31.78 $26.05 14,083
2017-09-28 $31.52 $31.59 $31.51 $31.56 $25.87 4,683
2017-09-27 $31.50 $31.63 $31.42 $31.63 $25.93 34,141
2017-09-26 $31.60 $31.63 $31.53 $31.59 $25.90 5,153
2017-09-25 $31.58 $31.66 $31.50 $31.55 $25.87 11,766
2017-09-22 $32.04 $32.04 $31.94 $32.00 $26.23 5,253
2017-09-21 $32.27 $32.28 $32.20 $32.21 $26.41 40,084
2017-09-20 $32.35 $32.36 $32.04 $32.25 $26.44 3,738
2017-09-19 $32.48 $32.48 $32.33 $32.42 $26.58 11,733
2017-09-18 $32.50 $32.50 $32.35 $32.43 $26.59 7,465
2017-09-15 $32.21 $32.29 $32.21 $32.29 $26.47 8,345
2017-09-14 $31.86 $32.06 $31.86 $32.01 $26.24 3,096
2017-09-13 $32.05 $32.05 $31.95 $31.97 $26.21 40,584
2017-09-12 $32.70 $32.70 $32.15 $32.22 $26.41 5,276
2017-09-11 $32.17 $32.32 $32.17 $32.26 $26.45 41,224
2017-09-08 $32.12 $32.12 $31.89 $31.89 $26.14 64,805
2017-09-07 $32.09 $32.18 $32.06 $32.18 $26.38 11,949
2017-09-06 $31.91 $32.02 $31.89 $31.98 $26.22 4,212
2017-09-05 $32.03 $32.03 $31.80 $31.82 $26.09 28,967
2017-09-01 $32.20 $32.28 $32.16 $32.23 $26.42 56,266
2017-08-31 $32.02 $32.20 $32.02 $32.20 $26.40 208,911
2017-08-30 $31.83 $32.01 $31.83 $32.01 $26.24 40,452
2017-08-29 $31.75 $31.89 $31.72 $31.87 $26.13 4,611
2017-08-28 $32.02 $32.02 $31.92 $31.98 $26.22 9,622
2017-08-25 $31.84 $31.94 $31.84 $31.90 $26.15 2,527
2017-08-24 $31.69 $31.69 $31.67 $31.69 $25.98 37,351
2017-08-23 $31.58 $31.58 $31.58 $31.58 $25.89 195
2017-08-22 $31.52 $31.58 $31.50 $31.58 $25.89 7,472
2017-08-21 $31.38 $31.38 $31.24 $31.31 $25.67 187,488
2017-08-18 $31.11 $31.36 $31.11 $31.30 $25.66 23,042
2017-08-17 $31.28 $31.32 $31.07 $31.07 $25.47 9,234
2017-08-16 $31.27 $31.32 $31.16 $31.32 $25.68 13,504
2017-08-15 $31.16 $31.20 $31.15 $31.19 $25.57 5,974
2017-08-14 $31.18 $31.28 $31.18 $31.23 $25.60 35,700
2017-08-11 $30.92 $31.02 $30.92 $31.02 $25.43 663
2017-08-10 $31.23 $31.23 $30.92 $30.92 $25.35 2,747
2017-08-09 $31.34 $31.38 $31.27 $31.37 $25.72 21,901
2017-08-08 $31.70 $31.73 $31.60 $31.60 $25.91 7,783
2017-08-07 $31.67 $31.70 $31.61 $31.70 $25.99 7,817
2017-08-04 $31.50 $31.65 $31.45 $31.62 $25.92 19,147
2017-08-03 $31.39 $31.46 $31.39 $31.40 $25.74 17,243
2017-08-02 $31.56 $31.57 $31.40 $31.55 $25.87 2,991
2017-08-01 $31.55 $31.55 $31.46 $31.50 $25.82 2,017
2017-07-31 $31.29 $31.40 $31.29 $31.36 $25.71 2,050
2017-07-28 $31.45 $31.47 $31.36 $31.41 $25.75 2,232
2017-07-27 $31.70 $31.70 $31.46 $31.46 $25.79 21,162
2017-07-26 $31.47 $31.63 $31.40 $31.63 $25.93 3,474
2017-07-25 $31.45 $31.51 $31.44 $31.46 $25.79 13,947
2017-07-24 $31.43 $31.45 $31.39 $31.45 $25.79 21,559
2017-07-21 $31.33 $31.34 $31.32 $31.34 $25.70 1,396
2017-07-20 $31.53 $31.53 $31.39 $31.40 $25.74 16,350
2017-07-19 $31.51 $31.52 $31.45 $31.49 $25.81 11,767
2017-07-18 $31.24 $31.26 $31.14 $31.26 $25.63 36,972
2017-07-17 $31.21 $31.21 $31.11 $31.13 $25.52 4,068
2017-07-14 $31.12 $31.36 $31.12 $31.31 $25.67 19,654
2017-07-13 $30.87 $30.95 $30.77 $30.94 $25.36 4,589
2017-07-12 $30.75 $30.90 $30.74 $30.88 $25.32 2,211
2017-07-11 $30.22 $30.44 $30.22 $30.44 $24.96 37,633
2017-07-10 $30.08 $30.15 $30.07 $30.12 $24.69 2,920
2017-07-07 $30.04 $30.04 $29.89 $29.98 $24.58 113,902
2017-07-06 $29.72 $29.93 $29.72 $29.86 $24.48 2,249,657
2017-07-05 $29.90 $29.91 $29.72 $29.91 $24.52 27,696
2017-07-03 $30.27 $30.27 $30.13 $30.13 $24.70 2,664
2017-06-30 $29.92 $30.07 $29.92 $30.02 $24.61 176,748
2017-06-29 $30.05 $30.05 $29.67 $29.67 $24.32 14,839
2017-06-28 $29.95 $30.11 $29.94 $30.10 $24.68 6,694
2017-06-27 $30.10 $30.10 $29.88 $29.91 $24.52 4,486
2017-06-26 $30.23 $30.26 $30.15 $30.19 $24.75 14,014
2017-06-23 $29.94 $30.02 $29.90 $29.97 $24.57 1,394
2017-06-22 $29.81 $29.95 $29.81 $29.93 $24.54 25,117
2017-06-21 $29.89 $29.89 $29.72 $29.72 $24.37 2,318
2017-06-20 $29.97 $29.97 $29.70 $29.70 $24.35 2,771
2017-06-19 $30.25 $30.30 $30.23 $30.27 $24.58 14,233
2017-06-16 $30.12 $30.12 $29.99 $30.00 $24.36 1,443
2017-06-15 $29.98 $30.01 $29.87 $29.97 $24.33 19,953
2017-06-14 $30.61 $30.61 $30.34 $30.34 $24.63 2,163
2017-06-13 $30.34 $30.42 $30.32 $30.42 $24.70 10,900
2017-06-12 $30.23 $30.26 $30.12 $30.24 $24.55 22,034
2017-06-09 $30.45 $30.47 $30.31 $30.32 $24.62 35,349
2017-06-08 $30.40 $30.48 $30.40 $30.44 $24.71 42,152
2017-06-07 $30.44 $30.44 $30.22 $30.37 $24.66 13,063
2017-06-06 $30.33 $30.45 $30.33 $30.38 $24.67 12,326
2017-06-05 $30.50 $30.56 $30.30 $30.30 $24.60 127,399
2017-06-02 $30.43 $30.46 $30.42 $30.44 $24.71 648
2017-06-01 $30.13 $30.23 $30.13 $30.21 $24.53 3,065
2017-05-31 $30.25 $30.25 $29.99 $30.04 $24.39 7,949
2017-05-30 $30.26 $30.32 $30.25 $30.32 $24.62 8,368
2017-05-26 $30.31 $30.34 $30.28 $30.32 $24.62 4,366
2017-05-25 $31.32 $31.32 $30.19 $30.25 $24.56 84,848
2017-05-24 $30.16 $30.27 $30.15 $30.27 $24.58 5,534
2017-05-23 $30.13 $30.13 $30.01 $30.07 $24.41 6,595
2017-05-22 $29.96 $30.10 $29.95 $30.01 $24.37 23,775
2017-05-19 $29.96 $30.11 $29.95 $30.04 $24.39 4,502
2017-05-18 $29.38 $29.64 $29.30 $29.48 $23.94 49,196
2017-05-17 $30.19 $30.19 $29.92 $29.95 $24.32 7,293
2017-05-16 $30.39 $30.47 $30.35 $30.42 $24.70 19,568
2017-05-15 $30.36 $30.39 $30.28 $30.34 $24.63 40,838
2017-05-12 $30.18 $30.26 $30.14 $30.15 $24.48 3,361
2017-05-11 $30.10 $30.22 $30.05 $30.19 $24.51 14,467
2017-05-10 $29.96 $30.12 $29.96 $30.07 $24.41 1,160
2017-05-09 $30.00 $30.03 $29.82 $29.82 $24.21 34,758
2017-05-08 $29.90 $29.90 $29.78 $29.78 $24.18 1,638
2017-05-05 $29.64 $29.64 $29.62 $29.62 $24.05 772
2017-05-04 $29.59 $29.63 $29.43 $29.43 $23.89 27,416
2017-05-03 $29.89 $29.89 $29.73 $29.74 $24.15 11,352
2017-05-02 $29.87 $29.99 $29.87 $29.98 $24.34 16,402
2017-05-01 $29.78 $29.87 $29.76 $29.83 $24.22 10,231
2017-04-28 $29.69 $29.74 $29.69 $29.72 $24.13 1,386
2017-04-27 $29.67 $29.67 $29.60 $29.65 $24.07 17,191
2017-04-26 $29.81 $29.86 $29.71 $29.76 $24.16 18,630
2017-04-25 $29.86 $29.98 $29.84 $29.94 $24.31 9,067
2017-04-24 $29.60 $29.66 $29.55 $29.66 $24.08 50,423
2017-04-21 $29.25 $29.28 $29.24 $29.27 $23.76 4,312
2017-04-20 $29.24 $29.26 $29.11 $29.20 $23.71 2,759
2017-04-19 $29.09 $29.27 $28.92 $28.95 $23.51 6,814
2017-04-18 $29.08 $29.16 $29.08 $29.09 $23.62 6,198
2017-04-17 $29.56 $29.56 $29.33 $29.33 $23.81 1,425
2017-04-13 $29.21 $29.28 $29.18 $29.21 $23.71 20,464
2017-04-12 $29.09 $29.13 $28.97 $29.10 $23.63 2,425
2017-04-11 $28.95 $29.07 $28.93 $29.01 $23.56 2,865
2017-04-10 $29.10 $29.10 $28.94 $29.04 $23.58 3,090
2017-04-07 $29.36 $29.36 $29.36 $29.36 $23.84 27
2017-04-06 $29.41 $29.42 $29.28 $29.36 $23.84 54,804
2017-04-05 $29.61 $29.61 $29.42 $29.43 $23.89 6,426
2017-04-04 $29.42 $29.57 $29.42 $29.57 $24.01 903
2017-04-03 $29.52 $29.55 $29.45 $29.55 $23.99 22,334
2017-03-31 $29.39 $29.44 $29.39 $29.44 $23.90 565
2017-03-30 $29.63 $29.66 $29.57 $29.57 $24.01 2,845
2017-03-29 $29.52 $29.65 $29.50 $29.65 $24.07 25,532
2017-03-28 $29.58 $29.72 $29.57 $29.59 $24.03 4,679
2017-03-27 $29.54 $29.70 $29.50 $29.67 $24.09 13,004
2017-03-24 $29.71 $29.80 $29.71 $29.80 $24.20 713
2017-03-23 $29.61 $29.68 $29.57 $29.67 $24.09 26,115
2017-03-22 $29.50 $29.66 $29.45 $29.65 $24.07 6,858
2017-03-21 $29.83 $29.83 $29.39 $29.40 $23.87 7,743
2017-03-20 $29.50 $29.67 $29.50 $29.65 $24.07 7,150
2017-03-17 $29.37 $29.38 $29.18 $29.38 $23.85 36,030
2017-03-16 $29.50 $29.50 $29.37 $29.38 $23.85 3,613
2017-03-15 $28.62 $29.27 $28.60 $29.25 $23.75 24,400
2017-03-14 $28.58 $28.58 $28.56 $28.56 $23.19 602
2017-03-13 $28.64 $28.69 $28.55 $28.69 $23.29 20,259
2017-03-10 $28.33 $28.35 $28.28 $28.33 $23.00 3,444
2017-03-09 $28.19 $28.21 $28.08 $28.08 $22.80 45,676
2017-03-08 $28.44 $28.44 $28.26 $28.26 $22.94 8,956
2017-03-07 $28.67 $28.67 $28.43 $28.43 $23.08 28,960
2017-03-06 $28.59 $28.59 $28.43 $28.55 $23.18 19,556
2017-03-03 $28.38 $28.55 $28.38 $28.53 $23.16 3,000
2017-03-02 $28.37 $28.37 $28.25 $28.25 $22.94 10,982
2017-03-01 $28.61 $28.72 $28.60 $28.72 $23.31 35,388
2017-02-28 $28.57 $28.57 $28.57 $28.57 $23.19 287
2017-02-27 $28.70 $28.71 $28.56 $28.56 $23.19 2,431
2017-02-24 $28.76 $28.81 $28.72 $28.72 $23.32 1,204
2017-02-23 $29.13 $29.13 $29.01 $29.01 $23.55 20,618
2017-02-22 $28.88 $28.99 $28.81 $28.92 $23.48 1,780
2017-02-21 $28.83 $29.05 $28.76 $28.90 $23.46 43,851
2017-02-17 $28.57 $28.63 $28.54 $28.57 $23.20 3,817
2017-02-16 $28.81 $28.81 $28.69 $28.69 $23.29 31,025
2017-02-15 $28.70 $28.89 $28.65 $28.83 $23.41 1,261
2017-02-14 $28.68 $28.70 $28.48 $28.70 $23.30 11,652
2017-02-13 $28.54 $28.66 $28.51 $28.65 $23.26 23,470
2017-02-10 $28.46 $28.55 $28.43 $28.55 $23.18 1,784
2017-02-09 $28.39 $28.47 $28.33 $28.35 $23.02 6,202
2017-02-08 $28.23 $28.27 $28.21 $28.21 $22.90 1,444
2017-02-07 $28.08 $28.15 $28.08 $28.15 $22.86 1,836,735
2017-02-06 $28.17 $28.18 $28.17 $28.18 $22.88 1,896
2017-02-03 $28.18 $28.28 $28.09 $28.14 $22.85 1,118
2017-02-02 $27.93 $28.03 $27.93 $28.01 $22.74 12,725
2017-02-01 $27.89 $27.89 $27.87 $27.87 $22.63 612
2017-01-31 $27.75 $27.80 $27.75 $27.75 $22.53 485
2017-01-30 $27.82 $27.82 $27.76 $27.80 $22.57 26,700
2017-01-27 $27.94 $27.99 $27.90 $27.92 $22.67 2,768
2017-01-26 $27.87 $27.89 $27.80 $27.89 $22.64 28,620
2017-01-25 $27.93 $27.97 $27.93 $27.96 $22.70 950
2017-01-24 $27.78 $27.78 $27.77 $27.78 $22.55 725
2017-01-23 $27.56 $27.66 $27.56 $27.66 $22.46 40,020
2017-01-20 $27.37 $27.37 $27.23 $27.32 $22.18 1,400
2017-01-19 $27.35 $27.35 $27.25 $27.31 $22.17 873
2017-01-18 $27.49 $27.49 $27.49 $27.49 $22.32 187
2017-01-17 $27.50 $27.50 $27.50 $27.50 $22.33 266
2017-01-13 $27.40 $27.45 $27.40 $27.44 $22.28 3,682
2017-01-12 $27.44 $27.53 $27.44 $27.53 $22.35 6,926
2017-01-11 $27.09 $27.22 $27.01 $27.22 $22.10 6,273
2017-01-10 $27.14 $27.17 $27.10 $27.10 $22.00 1,896
2017-01-09 $26.99 $26.99 $26.99 $26.99 $21.91 2,509
2017-01-06 $27.07 $27.07 $27.07 $27.07 $21.98 200
2017-01-05 $27.21 $27.29 $27.15 $27.15 $22.04 46,329
2017-01-04 $26.74 $26.74 $26.74 $26.74 $21.71 0
2017-01-03 $26.81 $26.81 $26.62 $26.74 $21.71 13,500
2016-12-30 $26.61 $26.61 $26.61 $26.61 $21.61 20
2016-12-29 $26.62 $26.62 $26.46 $26.61 $21.61 1,634
2016-12-28 $26.39 $26.39 $26.21 $26.31 $21.36 3,085
2016-12-27 $26.25 $26.34 $26.17 $26.26 $21.32 138,875
2016-12-23 $26.04 $26.10 $26.04 $26.10 $21.19 212
2016-12-22 $26.19 $26.19 $25.97 $26.02 $21.13 4,507
2016-12-21 $26.32 $26.33 $26.28 $26.28 $21.34 4,770
2016-12-20 $26.37 $26.37 $26.32 $26.32 $21.37 56,400
2016-12-19 $26.52 $26.52 $26.44 $26.44 $21.39 278
2016-12-16 $26.56 $26.58 $26.56 $26.58 $21.50 3,300
2016-12-15 $26.52 $26.53 $26.50 $26.53 $21.46 32,881
2016-12-14 $26.86 $26.90 $26.40 $26.40 $21.36 164,087
2016-12-13 $27.04 $27.04 $26.97 $26.97 $21.82 946
2016-12-12 $26.84 $26.84 $26.75 $26.79 $21.67 18,610
2016-12-09 $26.85 $26.87 $26.85 $26.87 $21.74 200
2016-12-08 $26.88 $26.99 $26.84 $26.99 $21.84 83,953
2016-12-07 $26.72 $26.91 $26.72 $26.89 $21.76 28,088
2016-12-06 $26.52 $26.53 $26.52 $26.53 $21.46 800
2016-12-05 $26.32 $26.32 $26.31 $26.31 $21.29 300
2016-12-02 $26.19 $26.20 $26.18 $26.20 $21.20 2,084
2016-12-01 $26.25 $26.26 $26.10 $26.10 $21.12 7,218
2016-11-30 $26.32 $26.32 $26.32 $26.32 $21.29 114
2016-11-29 $26.32 $26.32 $26.32 $26.32 $21.29 0
2016-11-28 $26.28 $26.37 $26.19 $26.32 $21.29 2,770
2016-11-25 $26.16 $26.16 $26.16 $26.16 $21.16 116
2016-11-23 $26.04 $26.10 $25.97 $26.06 $21.08 35,169
2016-11-22 $26.22 $26.24 $26.17 $26.24 $21.23 466
2016-11-21 $26.02 $26.02 $25.99 $25.99 $21.03 1,561
2016-11-18 $25.89 $25.89 $25.89 $25.89 $20.94 170
2016-11-17 $25.85 $25.85 $25.85 $25.85 $20.91 116
2016-11-16 $25.87 $25.87 $25.85 $25.85 $20.91 2,399
2016-11-15 $25.83 $25.95 $25.83 $25.95 $21.00 950
2016-11-14 $25.84 $25.84 $25.84 $25.84 $20.91 0
2016-11-11 $25.97 $25.97 $25.84 $25.84 $20.91 600
2016-11-10 $26.51 $26.55 $26.34 $26.34 $21.31 1,300
2016-11-09 $27.18 $27.30 $27.17 $27.28 $22.07 1,437
2016-11-08 $27.61 $27.87 $27.61 $27.87 $22.55 19,900
2016-11-07 $27.59 $27.64 $27.59 $27.63 $22.35 2,001,785
2016-11-04 $27.01 $27.03 $27.01 $27.03 $21.87 7,034,909
2016-11-03 $27.49 $27.49 $27.49 $27.49 $22.24 38
2016-11-02 $27.48 $27.49 $27.48 $27.49 $22.24 1,237
2016-11-01 $27.84 $27.84 $27.84 $27.84 $22.52 0
2016-10-31 $27.84 $27.84 $27.84 $27.84 $22.52 0
2016-10-28 $27.84 $27.84 $27.84 $27.84 $22.52 100
2016-10-27 $27.98 $27.98 $27.98 $27.98 $22.64 34
2016-10-26 $27.98 $27.98 $27.98 $27.98 $22.64 10,751
2016-10-25 $28.24 $28.24 $28.24 $28.24 $22.85 756
2016-10-24 $28.26 $28.26 $28.17 $28.17 $22.79 270
2016-10-21 $27.95 $28.10 $27.95 $28.10 $22.73 743
2016-10-20 $28.22 $28.22 $28.19 $28.19 $22.81 1,214
2016-10-19 $28.15 $28.28 $28.15 $28.28 $22.88 599
2016-10-18 $27.71 $27.71 $27.71 $27.71 $22.42 162
2016-10-17 $27.71 $27.71 $27.71 $27.71 $22.42 704
2016-10-14 $27.80 $27.80 $27.77 $27.77 $22.47 776
2016-10-13 $27.64 $27.64 $27.64 $27.64 $22.36 248
2016-10-12 $27.86 $27.92 $27.86 $27.92 $22.59 529
2016-10-11 $28.15 $28.15 $27.86 $27.86 $22.54 910
2016-10-10 $28.45 $28.45 $28.45 $28.45 $23.02 210
2016-10-07 $28.30 $28.30 $28.07 $28.09 $22.73 750
2016-10-06 $28.14 $28.30 $28.11 $28.30 $22.90 1,432
2016-10-05 $28.40 $28.48 $28.29 $28.48 $23.04 2,510
2016-10-04 $28.08 $28.13 $28.05 $28.13 $22.76 850
2016-10-03 $28.26 $28.26 $28.26 $28.26 $22.86 88
2016-09-30 $28.17 $28.26 $28.17 $28.26 $22.86 750
2016-09-29 $28.44 $28.44 $28.05 $28.21 $22.82 1,427
2016-09-28 $28.40 $28.53 $28.25 $28.53 $23.08 3,100
2016-09-27 $28.25 $28.25 $28.23 $28.23 $22.84 411
2016-09-26 $28.10 $28.10 $28.07 $28.07 $22.71 409
2016-09-23 $28.37 $28.37 $28.32 $28.33 $22.92 1,163
2016-09-22 $28.59 $28.59 $28.57 $28.59 $23.13 345
2016-09-21 $28.09 $28.20 $28.09 $28.20 $22.82 767
2016-09-20 $28.00 $28.00 $27.92 $27.92 $22.59 1,556
2016-09-19 $27.68 $27.68 $27.68 $27.68 $22.39 0
2016-09-16 $27.59 $27.68 $27.58 $27.68 $22.39 1,971
2016-09-15 $27.71 $27.78 $27.71 $27.78 $22.48 200
2016-09-14 $27.49 $27.60 $27.42 $27.42 $22.18 1,667
2016-09-13 $27.73 $27.73 $27.28 $27.28 $22.07 1,926
2016-09-12 $27.80 $27.80 $27.76 $27.76 $22.46 429
2016-09-09 $28.08 $28.08 $27.78 $27.84 $22.52 620
2016-09-08 $28.68 $28.68 $28.56 $28.57 $23.11 1,538
2016-09-07 $28.72 $28.72 $28.58 $28.63 $23.16 2,650
2016-09-06 $28.49 $28.79 $28.47 $28.77 $23.27 5,984
2016-09-02 $28.06 $28.11 $28.06 $28.11 $22.74 261
2016-09-01 $27.67 $27.73 $27.67 $27.73 $22.44 1,037
2016-08-31 $27.68 $27.73 $27.66 $27.73 $22.44 1,250
2016-08-30 $27.99 $27.99 $27.97 $27.97 $22.63 989
2016-08-29 $27.77 $27.77 $27.77 $27.77 $22.47 14
2016-08-26 $27.96 $27.96 $27.75 $27.77 $22.47 585
2016-08-25 $28.01 $28.01 $28.01 $28.01 $22.66 0
2016-08-24 $28.16 $28.16 $28.00 $28.01 $22.66 686
2016-08-23 $28.33 $28.33 $28.13 $28.13 $22.76 83,673
2016-08-22 $28.07 $28.08 $28.07 $28.08 $22.72 1,770
2016-08-19 $28.42 $28.43 $28.42 $28.43 $23.01 2,350
2016-08-18 $28.60 $28.68 $28.60 $28.68 $23.20 1,328
2016-08-17 $28.44 $28.58 $28.33 $28.53 $23.08 2,933
2016-08-16 $28.76 $28.80 $28.72 $28.80 $23.30 1,075
2016-08-15 $28.93 $28.93 $28.93 $28.93 $23.40 200
2016-08-12 $28.86 $28.86 $28.86 $28.86 $23.35 0
2016-08-11 $28.76 $28.86 $28.76 $28.86 $23.35 1,156
2016-08-10 $28.62 $28.64 $28.62 $28.64 $23.17 442
2016-08-09 $28.11 $28.11 $28.11 $28.11 $22.74 0
2016-08-08 $28.11 $28.11 $28.11 $28.11 $22.74 0
2016-08-05 $28.11 $28.11 $28.11 $28.11 $22.74 0
2016-08-04 $27.96 $28.11 $27.96 $28.11 $22.74 1,574
2016-08-03 $27.99 $27.99 $27.99 $27.99 $22.65 35
2016-08-02 $27.99 $27.99 $27.99 $27.99 $22.65 0
2016-08-01 $27.99 $27.99 $27.99 $27.99 $22.65 0
2016-07-29 $27.99 $27.99 $27.99 $27.99 $22.65 173
2016-07-28 $27.83 $27.90 $27.82 $27.90 $22.57 1,050
2016-07-27 $27.85 $27.89 $27.72 $27.88 $22.56 2,430
2016-07-26 $27.57 $27.57 $27.57 $27.57 $22.31 0
2016-07-25 $27.57 $27.57 $27.57 $27.57 $22.31 126
2016-07-22 $27.75 $27.75 $27.75 $27.75 $22.45 400
2016-07-21 $27.65 $27.65 $27.65 $27.65 $22.37 215
2016-07-20 $27.71 $27.71 $27.67 $27.67 $22.38 2,500
2016-07-19 $27.65 $27.65 $27.65 $27.65 $22.37 0
2016-07-18 $27.65 $27.65 $27.65 $27.65 $22.37 73
2016-07-15 $27.65 $27.65 $27.65 $27.65 $22.37 500
2016-07-14 $26.29 $26.29 $26.29 $26.29 $21.27 29
2016-07-13 $26.29 $26.29 $26.29 $26.29 $21.27 14
2016-07-12 $26.29 $26.29 $26.29 $26.29 $21.27 0
2016-07-11 $26.29 $26.29 $26.29 $26.29 $21.27 0
2016-07-08 $26.29 $26.29 $26.29 $26.29 $21.27 58
2016-07-07 $26.29 $26.29 $26.29 $26.29 $21.27 0
2016-07-06 $26.29 $26.29 $26.29 $26.29 $21.27 283
2016-07-05 $26.50 $26.50 $26.50 $26.50 $21.44 400
2016-07-01 $26.76 $26.76 $26.76 $26.76 $21.65 0
2016-06-30 $26.76 $26.76 $26.76 $26.76 $21.65 158
2016-06-29 $26.03 $26.03 $26.03 $26.03 $21.06 0
2016-06-28 $25.93 $26.03 $25.93 $26.03 $21.06 270
2016-06-27 $26.45 $26.45 $26.45 $26.45 $21.40 0
2016-06-24 $26.45 $26.45 $26.45 $26.45 $21.40 1
2016-06-23 $26.45 $26.45 $26.45 $26.45 $21.40 0
2016-06-22 $26.50 $26.50 $26.45 $26.45 $21.40 109,374
2016-06-21 $26.36 $26.39 $26.36 $26.39 $21.35 3,900
2016-06-20 $25.90 $25.90 $25.90 $25.90 $20.95 0
2016-06-17 $25.90 $25.90 $25.90 $25.90 $20.95 20
2016-06-16 $25.90 $25.90 $25.90 $25.90 $20.95 0
2016-06-15 $25.90 $25.90 $25.90 $25.90 $20.95 300
2016-06-14 $25.82 $25.82 $25.82 $25.82 $20.89 75
2016-06-13 $25.81 $25.82 $25.81 $25.82 $20.89 200
2016-06-10 $25.99 $25.99 $25.99 $25.99 $21.03 700
2016-06-09 $26.44 $26.44 $26.44 $26.44 $21.39 0
2016-06-08 $26.44 $26.44 $26.44 $26.44 $21.39 2
2016-06-07 $26.44 $26.44 $26.44 $26.44 $21.39 0
2016-06-06 $26.47 $26.47 $26.40 $26.44 $21.39 1,225
2016-06-03 $26.18 $26.24 $26.09 $26.24 $21.23 4,675

FRANKLIN LIBERTYQ EMERGING MARKETS ETF (FLQE) News Headlines

Recent FRANKLIN LIBERTYQ EMERGING MARKETS ETF (FLQE) News
Similar Companies to FRANKLIN LIBERTYQ EMERGING MARKETS ETF (FLQE) 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.