FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG) Exchange: NYSE ARCA

Data as of March 28, 2024

$44.98 ($0.34) 0.76%

FRANKLIN LIBERTYQ GLOBAL EQUITY ETF - Daily Information
Click for more stock information on FRANKLIN LIBERTYQ GLOBAL EQUITY ETF.
Daily Information Data
Date March 28, 2024
Open $45.08
Previous Close $44.98
High $45.13
Low $44.90
Adjusted Open $45.08
Previous Adjusted Close $44.98
Adjusted High $45.13
Adjusted Low $44.90

About FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the Global Equity Underlying Index and in depositary receipts representing such securities. The Global Equity Underlying Index is a systematic, rules-based proprietary index that is owned and calculated by MSCI Inc. (MSCI). The Global Equity Underlying Index is based on the MSCI ACWI Index using a methodology developed with Franklin Templeton to reflect Franklin Templeton’s desired investment strategy. The MSCI ACWI Index is a free float-adjusted market capitalization weighted index that is designed to measure the equity market performance of developed and emerging markets.The Global Equity Underlying Index includes stocks from developed and emerging market countries that have favorable exposure to multiple investment style factors. The Global Equity Underlying Index seeks to achieve a lower level of risk and higher risk-adjusted performance than the MSCI ACWI Index over the long term by applying a multi-factor selection process, which is designed to select equity securities from the MSCI ACWI 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 Global Equity Underlying Index, no company shall comprise more than 1% of the Global Equity Underlying Index. The Global Equity Underlying Index is also constrained in its construction to limit turnover of constituent securities at each semi-annual reconstitution. The Global Equity Underlying Index may include large- and mid-capitalization companies. As of May 29, 2020, the Global Equity Underlying Index was comprised of 230 securities with capitalizations ranging from $443 million to $1.40 trillion.The Fund, using a “passive” or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the Global Equity Underlying Index. The investment manager seeks to achieve, over time, a correlation between the Fund’s performance, before fees and expenses, and that of the Global Equity Underlying Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the Global Equity Underlying Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the Global Equity Underlying Index). However, it may not be possible or practicable to replicate the Global Equity Underlying Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund will invest in what it believes to be a representative sample of the component securities of the Global Equity Underlying Index, but may not track the Global Equity Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Global Equity Underlying Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the Global Equity Underlying Index, including securities that resemble those included in the Global Equity Underlying Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings. The Fund’s portfolio is reconstituted semi-annually following the semi-annual reconstitution of the Global Equity Underlying Index.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Global Equity Underlying Index is concentrated.

Historical Stock Data for FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG)

Date Open High Low Close Adj.Close Volume
2024-03-18 $45.08 $45.13 $44.90 $44.98 $44.98 13,703
2024-03-15 $44.77 $44.84 $44.60 $44.64 $44.64 13,742
2024-03-14 $45.26 $45.26 $44.95 $45.09 $44.99 12,001
2024-03-13 $45.28 $45.28 $45.18 $45.18 $45.08 14,990
2024-03-12 $44.93 $45.27 $44.93 $45.26 $45.16 11,219
2024-03-11 $44.76 $44.83 $44.73 $44.77 $44.67 34,249
2024-03-08 $45.38 $45.38 $44.80 $44.85 $44.74 16,594
2024-03-07 $45.02 $45.18 $45.02 $45.11 $45.01 12,666
2024-03-06 $44.72 $44.82 $44.55 $44.64 $44.54 214,574
2024-03-05 $44.48 $44.52 $44.24 $44.40 $44.30 47,315
2024-03-04 $44.88 $45.06 $44.88 $44.90 $44.79 51,422
2024-03-01 $44.75 $44.95 $44.72 $44.95 $44.85 18,671
2024-02-29 $44.45 $44.60 $44.43 $44.60 $44.50 329,945
2024-02-28 $44.32 $44.41 $44.28 $44.34 $44.23 7,116
2024-02-27 $44.35 $44.45 $44.32 $44.45 $44.35 14,086
2024-02-26 $44.54 $44.54 $44.38 $44.38 $44.28 43,851
2024-02-23 $44.65 $44.65 $44.43 $44.56 $44.56 25,133
2024-02-22 $44.13 $44.49 $44.13 $44.47 $44.47 4,276
2024-02-21 $43.39 $43.60 $43.39 $43.60 $43.60 58,068
2024-02-20 $43.52 $43.56 $43.41 $43.49 $43.49 68,067
2024-02-16 $44.00 $44.03 $43.81 $43.81 $43.81 6,873
2024-02-15 $43.59 $44.03 $43.59 $43.96 $43.96 10,559
2024-02-14 $43.59 $43.73 $43.46 $43.73 $43.73 36,139
2024-02-13 $43.01 $43.37 $43.01 $43.26 $43.26 30,580
2024-02-12 $44.15 $44.15 $43.89 $43.90 $43.90 3,179
2024-02-09 $43.84 $44.01 $43.84 $43.93 $43.93 28,818
2024-02-08 $44.03 $44.03 $43.63 $43.72 $43.72 56,219
2024-02-07 $43.78 $43.78 $43.60 $43.66 $43.66 28,914
2024-02-06 $43.16 $43.29 $43.15 $43.29 $43.29 4,882
2024-02-05 $43.09 $43.31 $43.08 $43.18 $43.18 9,292
2024-02-02 $42.91 $43.45 $42.91 $43.38 $43.38 30,556
2024-02-01 $42.56 $42.89 $42.56 $42.89 $42.89 10,037
2024-01-31 $42.77 $42.77 $42.40 $42.40 $42.40 232,811
2024-01-30 $43.07 $43.10 $42.99 $43.05 $43.05 21,456
2024-01-29 $42.77 $43.06 $42.72 $43.04 $43.04 31,670
2024-01-26 $42.70 $42.85 $42.68 $42.76 $42.76 42,471
2024-01-25 $42.76 $42.76 $42.62 $42.73 $42.73 7,104
2024-01-24 $43.07 $43.07 $42.56 $42.56 $42.56 131,806
2024-01-23 $42.37 $42.56 $42.37 $42.54 $42.54 7,886
2024-01-22 $42.71 $42.71 $42.36 $42.41 $42.41 24,707
2024-01-19 $41.87 $42.35 $41.86 $42.35 $42.35 15,191
2024-01-18 $41.71 $41.89 $41.43 $41.79 $41.79 42,384
2024-01-17 $41.43 $41.43 $41.23 $41.40 $41.40 18,258
2024-01-16 $41.68 $41.68 $41.51 $41.63 $41.63 6,442
2024-01-12 $41.80 $41.80 $41.72 $41.77 $41.77 15,235
2024-01-11 $41.46 $41.77 $41.46 $41.77 $41.77 11,074
2024-01-10 $41.66 $41.83 $41.66 $41.80 $41.80 22,998
2024-01-09 $41.39 $41.62 $41.39 $41.53 $41.53 1,060,157
2024-01-08 $41.12 $41.60 $41.12 $41.59 $41.59 21,106
2024-01-05 $41.02 $41.20 $40.90 $41.03 $41.03 45,938
2024-01-04 $41.28 $41.28 $40.96 $40.96 $40.96 31,778
2024-01-03 $41.15 $41.29 $41.08 $41.08 $41.08 7,508
2024-01-02 $41.45 $41.46 $41.28 $41.44 $41.44 68,347
2023-12-29 $41.66 $41.77 $41.53 $41.62 $41.62 15,562
2023-12-28 $41.86 $41.91 $41.84 $41.84 $41.84 404,808
2023-12-27 $41.74 $41.83 $41.73 $41.77 $41.77 5,868
2023-12-26 $41.59 $41.83 $41.59 $41.76 $41.76 75,048
2023-12-22 $41.67 $41.67 $41.43 $41.56 $41.56 5,377
2023-12-21 $41.45 $41.47 $41.20 $41.45 $41.45 14,951
2023-12-20 $41.74 $41.74 $41.00 $41.00 $41.00 44,450
2023-12-19 $41.53 $41.62 $41.53 $41.62 $41.62 103,770
2023-12-18 $41.34 $41.49 $41.34 $41.41 $41.41 24,439
2023-12-15 $41.20 $41.27 $41.14 $41.17 $41.17 7,570
2023-12-14 $41.52 $41.57 $41.25 $41.41 $41.21 15,697
2023-12-13 $40.80 $41.29 $40.73 $41.29 $41.09 36,826
2023-12-12 $40.42 $40.74 $40.42 $40.73 $40.53 13,100
2023-12-11 $40.42 $40.57 $40.37 $40.52 $40.32 23,792
2023-12-08 $40.14 $40.40 $40.14 $40.37 $40.17 40,848
2023-12-07 $40.07 $40.22 $40.04 $40.17 $39.97 26,234
2023-12-06 $40.18 $40.19 $39.84 $39.89 $39.70 116,714
2023-12-05 $39.97 $40.09 $39.92 $40.01 $39.82 21,032
2023-12-04 $39.95 $40.06 $39.88 $40.03 $39.84 22,579
2023-12-01 $40.05 $40.30 $39.99 $40.26 $40.06 19,602
2023-11-30 $39.76 $40.03 $39.76 $40.03 $39.84 11,891
2023-11-29 $40.03 $40.03 $39.83 $39.83 $39.64 40,052
2023-11-28 $39.76 $39.94 $39.76 $39.84 $39.65 21,592
2023-11-27 $39.85 $39.86 $39.76 $39.79 $39.60 2,251
2023-11-24 $39.83 $39.87 $39.83 $39.83 $39.64 11,030
2023-11-22 $39.86 $39.90 $39.84 $39.84 $39.65 32,443
2023-11-21 $39.63 $39.70 $39.63 $39.70 $39.51 72,498
2023-11-20 $39.48 $39.81 $39.48 $39.76 $39.57 9,286
2023-11-17 $39.36 $39.46 $39.36 $39.46 $39.27 6,135
2023-11-16 $39.33 $39.38 $39.26 $39.38 $39.19 8,544
2023-11-15 $39.40 $39.41 $39.33 $39.33 $39.14 47,198
2023-11-14 $39.08 $39.37 $39.08 $39.22 $39.03 61,063
2023-11-13 $38.36 $38.55 $38.36 $38.49 $38.30 15,684
2023-11-10 $38.05 $38.55 $38.05 $38.53 $38.34 131,536
2023-11-09 $38.31 $38.31 $37.91 $37.95 $37.77 164,907
2023-11-08 $38.30 $38.32 $38.10 $38.28 $38.09 125,304
2023-11-07 $38.24 $38.24 $38.16 $38.21 $38.02 4,045
2023-11-06 $38.06 $38.06 $37.95 $38.03 $37.85 12,544
2023-11-03 $37.99 $38.09 $37.99 $38.03 $37.84 14,840
2023-11-02 $37.16 $37.62 $37.16 $37.62 $37.44 22,042
2023-11-01 $36.75 $36.98 $36.64 $36.92 $36.74 45,886
2023-10-31 $36.33 $36.54 $36.33 $36.54 $36.37 897,131
2023-10-30 $36.15 $36.36 $36.15 $36.31 $36.13 9,988
2023-10-27 $35.98 $35.98 $35.77 $35.84 $35.67 41,672
2023-10-26 $36.38 $36.38 $36.06 $36.09 $35.91 18,560
2023-10-25 $36.77 $36.79 $36.44 $36.47 $36.30 16,932
2023-10-24 $37.01 $37.11 $36.91 $37.05 $36.87 37,237
2023-10-23 $36.59 $37.01 $36.59 $36.75 $36.57 15,552
2023-10-20 $36.95 $37.08 $36.85 $36.85 $36.67 7,725
2023-10-19 $37.53 $37.79 $37.34 $37.34 $37.16 26,179
2023-10-18 $37.80 $37.81 $37.60 $37.60 $37.42 18,400
2023-10-17 $38.06 $38.32 $38.04 $38.14 $37.96 13,379
2023-10-16 $38.00 $38.24 $38.00 $38.19 $38.00 3,404
2023-10-13 $37.76 $37.76 $37.66 $37.74 $37.74 2,292
2023-10-12 $38.12 $38.26 $37.79 $37.96 $37.96 3,858
2023-10-11 $38.07 $38.19 $37.96 $38.19 $38.19 11,298
2023-10-10 $37.92 $38.31 $37.92 $38.03 $38.03 11,346
2023-10-09 $37.50 $37.83 $37.50 $37.79 $37.79 1,118
2023-10-06 $37.19 $37.67 $36.89 $37.60 $37.60 14,319
2023-10-05 $37.01 $37.19 $36.95 $37.12 $37.12 132,336
2023-10-04 $36.84 $37.19 $36.84 $37.19 $37.19 25,540
2023-10-03 $37.16 $37.16 $36.80 $36.85 $36.85 123,034
2023-10-02 $37.38 $37.40 $37.16 $37.38 $37.38 62,441
2023-09-29 $37.61 $37.65 $37.36 $37.40 $37.40 209,456
2023-09-28 $37.38 $37.58 $37.37 $37.50 $37.50 1,907
2023-09-27 $37.16 $37.25 $37.16 $37.25 $37.25 623
2023-09-26 $37.54 $37.54 $37.25 $37.25 $37.25 4,283
2023-09-25 $37.79 $37.79 $37.62 $37.77 $37.77 151,432
2023-09-22 $37.77 $37.92 $37.65 $37.65 $37.65 186,414
2023-09-21 $38.53 $38.53 $37.75 $37.75 $37.75 20,520
2023-09-20 $38.80 $38.84 $38.38 $38.38 $38.38 35,442
2023-09-19 $38.56 $38.88 $38.53 $38.72 $38.72 93,211
2023-09-18 $38.91 $38.93 $38.86 $38.89 $38.89 14,231
2023-09-15 $38.96 $38.97 $38.77 $38.87 $38.87 174,678
2023-09-14 $39.32 $39.52 $39.32 $39.47 $39.33 11,862
2023-09-13 $39.20 $39.23 $39.15 $39.15 $39.01 3,104
2023-09-12 $39.19 $39.32 $39.07 $39.07 $38.92 4,253
2023-09-11 $39.60 $39.60 $39.09 $39.28 $39.14 41,699
2023-09-08 $39.16 $39.16 $38.95 $39.00 $38.86 17,662
2023-09-07 $38.96 $39.06 $38.93 $38.98 $38.98 3,966
2023-09-06 $39.20 $39.46 $39.01 $39.10 $39.10 463,448
2023-09-05 $39.48 $39.48 $39.32 $39.32 $39.32 7,393
2023-09-01 $40.01 $40.01 $39.39 $39.49 $39.49 7,308
2023-08-31 $39.56 $39.56 $39.42 $39.42 $39.42 450,016
2023-08-30 $39.36 $39.46 $39.36 $39.42 $39.42 6,741
2023-08-29 $38.76 $39.25 $38.76 $39.22 $39.22 21,226
2023-08-28 $38.69 $38.70 $38.52 $38.65 $38.65 43,088
2023-08-25 $38.08 $38.55 $38.08 $38.48 $38.48 78,492
2023-08-24 $38.41 $38.45 $38.21 $38.21 $38.21 144,901
2023-08-23 $38.66 $38.77 $38.66 $38.68 $38.68 13,000
2023-08-22 $38.43 $38.44 $38.29 $38.29 $38.29 5,417
2023-08-21 $38.31 $38.46 $38.13 $38.39 $38.39 10,042
2023-08-18 $38.03 $38.15 $38.03 $38.10 $38.10 62,726
2023-08-17 $38.37 $38.51 $38.04 $38.16 $38.16 5,630
2023-08-16 $38.78 $38.78 $38.43 $38.43 $38.43 10,047
2023-08-15 $38.95 $38.95 $38.71 $38.71 $38.71 23,750
2023-08-14 $39.07 $39.16 $39.05 $39.16 $39.16 8,229
2023-08-11 $38.85 $38.98 $38.85 $38.91 $38.91 18,859
2023-08-10 $39.13 $39.13 $38.95 $38.97 $38.97 20,609
2023-08-09 $38.97 $39.19 $38.96 $38.96 $38.96 14,486
2023-08-08 $39.00 $39.30 $38.97 $39.28 $39.28 37,132
2023-08-07 $39.20 $39.42 $39.20 $39.42 $39.42 13,532
2023-08-04 $39.63 $39.63 $39.08 $39.08 $39.08 5,297
2023-08-03 $39.26 $39.48 $39.22 $39.34 $39.34 69,444
2023-08-02 $39.91 $39.91 $39.33 $39.41 $39.41 34,917
2023-08-01 $40.18 $40.18 $39.90 $39.97 $39.97 33,810
2023-07-31 $40.00 $40.03 $39.99 $40.02 $40.02 480,689
2023-07-28 $40.00 $40.00 $39.82 $39.99 $39.99 4,043
2023-07-27 $40.07 $40.07 $39.56 $39.58 $39.58 15,947
2023-07-26 $39.73 $39.82 $39.73 $39.82 $39.82 16,115
2023-07-25 $39.52 $40.02 $39.52 $39.86 $39.86 86,376
2023-07-24 $39.72 $39.72 $39.70 $39.70 $39.70 3,176
2023-07-21 $39.69 $39.69 $39.56 $39.57 $39.57 6,254
2023-07-20 $39.71 $39.78 $39.54 $39.58 $39.58 181,166
2023-07-19 $39.86 $39.91 $39.77 $39.85 $39.85 55,635
2023-07-18 $39.53 $39.80 $39.53 $39.76 $39.76 105,227
2023-07-17 $39.39 $39.50 $39.39 $39.46 $39.46 6,121
2023-07-14 $39.40 $39.41 $39.27 $39.29 $39.29 46,879
2023-07-13 $39.27 $39.37 $39.23 $39.34 $39.34 396,640
2023-07-12 $38.95 $39.18 $38.94 $39.04 $39.04 11,045
2023-07-11 $38.56 $38.77 $38.56 $38.77 $38.77 16,307
2023-07-10 $38.68 $38.68 $38.37 $38.45 $38.45 2,920
2023-07-07 $38.67 $38.76 $38.41 $38.41 $38.41 4,614
2023-07-06 $38.27 $38.54 $38.27 $38.49 $38.49 6,746
2023-07-05 $38.88 $38.88 $38.71 $38.81 $38.81 17,803
2023-07-03 $38.87 $38.90 $38.80 $38.84 $38.84 6,798
2023-06-30 $38.84 $38.89 $38.75 $38.81 $38.81 10,127
2023-06-29 $38.27 $38.33 $38.24 $38.30 $38.30 6,354
2023-06-28 $37.97 $38.26 $37.97 $38.10 $38.10 22,217
2023-06-27 $37.96 $38.34 $37.96 $38.23 $38.23 45,248
2023-06-26 $37.91 $37.91 $37.72 $37.85 $37.85 27,755
2023-06-23 $37.90 $38.04 $37.84 $37.90 $37.90 26,597
2023-06-22 $38.12 $38.14 $38.04 $38.14 $38.14 1,364
2023-06-21 $38.12 $38.22 $38.02 $38.02 $38.02 9,618
2023-06-20 $38.10 $38.28 $38.10 $38.25 $38.25 16,758
2023-06-16 $38.56 $38.64 $38.46 $38.46 $38.46 32,985
2023-06-15 $38.52 $38.78 $38.52 $38.66 $38.66 72,527
2023-06-14 $38.22 $38.28 $38.15 $38.15 $38.15 55,703
2023-06-13 $38.09 $38.14 $38.07 $38.14 $38.14 38,675
2023-06-12 $37.66 $37.86 $37.66 $37.86 $37.86 10,094
2023-06-09 $37.46 $37.62 $37.46 $37.54 $37.54 2,407
2023-06-08 $37.28 $37.52 $37.28 $37.46 $37.46 23,056
2023-06-07 $37.49 $37.49 $37.22 $37.25 $37.25 140,318
2023-06-06 $37.36 $37.41 $37.28 $37.40 $37.40 5,607
2023-06-05 $37.46 $37.52 $37.25 $37.31 $37.31 17,402
2023-06-02 $37.30 $37.41 $37.29 $37.38 $37.38 37,982
2023-06-01 $36.78 $36.86 $36.78 $36.78 $36.78 25,490
2023-05-31 $36.35 $36.53 $36.35 $36.45 $36.45 15,886
2023-05-30 $36.82 $36.82 $36.54 $36.62 $36.62 4,843
2023-05-26 $36.36 $36.64 $36.36 $36.64 $36.64 29,543
2023-05-25 $36.14 $36.21 $35.97 $36.14 $36.14 3,336
2023-05-24 $35.80 $35.93 $35.75 $35.84 $35.84 18,024
2023-05-23 $36.47 $36.47 $36.12 $36.12 $36.12 7,965
2023-05-22 $36.55 $36.56 $36.50 $36.50 $36.50 840,654
2023-05-19 $36.63 $36.65 $36.47 $36.49 $36.49 5,842
2023-05-18 $36.23 $36.53 $36.23 $36.53 $36.53 5,476
2023-05-17 $35.86 $36.17 $35.86 $36.17 $36.17 269,557
2023-05-16 $35.87 $35.87 $35.74 $35.74 $35.74 100
2023-05-15 $35.89 $35.97 $35.89 $35.97 $35.97 12,286
2023-05-12 $35.66 $35.85 $35.66 $35.85 $35.85 12,065
2023-05-11 $35.88 $35.91 $35.87 $35.91 $35.91 7,294
2023-05-10 $35.79 $35.95 $35.79 $35.95 $35.95 2,075
2023-05-09 $35.80 $35.80 $35.80 $35.80 $35.80 26
2023-05-08 $36.30 $36.30 $35.70 $35.93 $35.93 676
2023-05-05 $35.79 $35.90 $35.79 $35.90 $35.90 251
2023-05-04 $35.18 $35.26 $35.18 $35.26 $35.26 16,201
2023-05-03 $35.51 $35.51 $35.51 $35.51 $35.51 103
2023-05-02 $35.73 $35.77 $35.72 $35.77 $35.77 19,550
2023-05-01 $36.23 $36.23 $36.18 $36.18 $36.18 599
2023-04-28 $36.15 $36.16 $36.04 $36.16 $36.16 521,059
2023-04-27 $35.77 $35.87 $35.77 $35.87 $35.87 100
2023-04-26 $35.24 $35.24 $35.23 $35.23 $35.23 108
2023-04-25 $35.56 $35.57 $35.35 $35.35 $35.35 19,597
2023-04-24 $36.19 $36.19 $35.90 $35.90 $35.90 143
2023-04-21 $35.90 $35.90 $35.90 $35.90 $35.90 164
2023-04-20 $35.86 $35.86 $35.86 $35.86 $35.86 164
2023-04-19 $35.94 $36.07 $35.94 $36.07 $36.07 507
2023-04-18 $36.00 $36.11 $35.99 $36.11 $36.11 7,146
2023-04-17 $35.86 $36.04 $35.86 $36.04 $36.04 5,102
2023-04-14 $35.93 $35.93 $35.93 $35.93 $35.93 173
2023-04-13 $35.84 $36.03 $35.84 $35.99 $35.99 202
2023-04-12 $35.50 $35.50 $35.50 $35.50 $35.50 3
2023-04-11 $35.69 $35.69 $35.66 $35.66 $35.66 2,200
2023-04-10 $35.53 $35.63 $35.53 $35.63 $35.63 671
2023-04-06 $35.48 $35.63 $35.47 $35.62 $35.62 10,553
2023-04-05 $35.45 $35.50 $35.45 $35.50 $35.50 1,130
2023-04-04 $35.68 $35.68 $35.59 $35.59 $35.59 1,595
2023-04-03 $35.66 $35.82 $35.66 $35.82 $35.82 9,427
2023-03-31 $35.68 $35.68 $35.68 $35.68 $35.68 776,510
2023-03-30 $34.72 $35.17 $34.72 $35.17 $35.17 393
2023-03-29 $34.87 $34.95 $34.87 $34.95 $34.95 42,008
2023-03-28 $34.45 $34.45 $34.45 $34.45 $34.45 17
2023-03-27 $34.57 $34.64 $34.52 $34.52 $34.52 1,420
2023-03-24 $34.07 $34.42 $33.99 $34.42 $34.42 1,870,951
2023-03-23 $34.32 $34.32 $34.32 $34.32 $34.32 29
2023-03-22 $34.64 $34.64 $34.22 $34.22 $34.22 10,005
2023-03-21 $34.53 $34.76 $34.53 $34.76 $34.76 2,600
2023-03-20 $34.19 $34.28 $34.19 $34.28 $34.28 2,128
2023-03-17 $34.12 $34.12 $34.01 $34.01 $34.01 262
2023-03-16 $34.39 $34.47 $34.39 $34.47 $34.37 31,574
2023-03-15 $33.58 $33.82 $33.51 $33.80 $33.71 9,975
2023-03-14 $34.08 $34.08 $34.08 $34.08 $33.98 1,889
2023-03-13 $33.69 $33.84 $33.56 $33.56 $33.47 1,889
2023-03-10 $33.88 $33.88 $33.58 $33.58 $33.48 9,561
2023-03-09 $34.68 $34.69 $34.15 $34.15 $34.05 4,077
2023-03-08 $34.81 $34.81 $34.78 $34.78 $34.68 275
2023-03-07 $34.86 $34.87 $34.69 $34.74 $34.64 83,479
2023-03-06 $35.27 $35.27 $35.27 $35.27 $35.17 25
2023-03-03 $35.06 $35.24 $35.06 $35.24 $35.14 4,375
2023-03-02 $34.33 $34.67 $34.33 $34.67 $34.57 42,910
2023-03-01 $34.54 $34.54 $34.42 $34.42 $34.32 1,028
2023-02-28 $34.73 $34.73 $34.63 $34.63 $34.63 14,088
2023-02-27 $34.72 $34.72 $34.66 $34.66 $34.66 333
2023-02-24 $34.55 $34.55 $34.55 $34.55 $34.55 442
2023-02-23 $34.57 $34.94 $34.57 $34.94 $34.94 520
2023-02-22 $34.85 $34.93 $34.72 $34.72 $34.72 22,150
2023-02-21 $34.87 $34.87 $34.80 $34.80 $34.80 136
2023-02-17 $35.36 $35.50 $35.35 $35.50 $35.50 1,924
2023-02-16 $35.67 $36.02 $35.65 $35.65 $35.65 3,390
2023-02-15 $36.03 $36.09 $36.03 $36.09 $36.09 131
2023-02-14 $35.97 $36.01 $35.97 $36.01 $36.01 1,575
2023-02-13 $35.84 $35.93 $35.84 $35.90 $35.90 36,292
2023-02-10 $35.55 $35.55 $35.55 $35.55 $35.55 51
2023-02-09 $35.85 $35.85 $35.49 $35.49 $35.49 844
2023-02-08 $36.04 $36.13 $35.78 $35.81 $35.81 10,775
2023-02-07 $35.35 $36.21 $35.35 $36.21 $36.21 286
2023-02-06 $35.72 $35.77 $35.70 $35.72 $35.72 9,353
2023-02-03 $35.97 $35.97 $35.97 $35.97 $35.97 1,005
2023-02-02 $36.36 $36.36 $36.16 $36.32 $36.32 1,005
2023-02-01 $35.78 $35.78 $35.78 $35.78 $35.78 91
2023-01-31 $35.17 $35.38 $35.17 $35.38 $35.38 414,100
2023-01-30 $35.01 $35.01 $34.89 $34.89 $34.89 4,244
2023-01-27 $35.22 $35.43 $35.22 $35.37 $35.37 8,717
2023-01-26 $34.94 $35.22 $34.94 $35.22 $35.22 1,126
2023-01-25 $34.69 $34.83 $34.69 $34.83 $34.83 2,800
2023-01-24 $34.83 $34.87 $34.83 $34.87 $34.87 1,625
2023-01-23 $34.87 $34.95 $34.87 $34.89 $34.89 4,689
2023-01-20 $34.15 $34.45 $34.11 $34.45 $34.45 5,475
2023-01-19 $33.80 $33.84 $33.79 $33.84 $33.84 200
2023-01-18 $34.35 $34.35 $34.09 $34.09 $34.09 12,407
2023-01-17 $34.66 $34.66 $34.62 $34.62 $34.62 15,514
2023-01-13 $34.41 $34.68 $34.41 $34.68 $34.68 1,194
2023-01-12 $34.50 $34.62 $34.50 $34.53 $34.53 26,331
2023-01-11 $34.21 $34.38 $34.21 $34.38 $34.38 1,950
2023-01-10 $33.72 $33.94 $33.72 $33.94 $33.94 1,225
2023-01-09 $34.05 $34.05 $33.72 $33.72 $33.72 17,499
2023-01-06 $33.50 $33.71 $33.50 $33.70 $33.70 37,699
2023-01-05 $33.01 $33.01 $32.97 $32.97 $32.97 1,508
2023-01-04 $33.42 $33.42 $33.32 $33.32 $33.32 8,281
2023-01-03 $33.43 $33.45 $32.94 $33.11 $33.11 12,733
2022-12-30 $33.07 $33.23 $33.04 $33.23 $33.23 21,236
2022-12-29 $33.27 $33.33 $33.26 $33.33 $33.33 15,075
2022-12-28 $32.88 $32.99 $32.75 $32.75 $32.75 4,375
2022-12-27 $33.22 $33.22 $33.14 $33.14 $33.14 90,458
2022-12-23 $33.20 $33.26 $33.20 $33.26 $33.26 82,542
2022-12-22 $33.00 $33.08 $32.65 $33.08 $33.08 9,428
2022-12-21 $33.61 $33.61 $33.54 $33.56 $33.56 2,281
2022-12-20 $33.06 $33.11 $33.06 $33.11 $33.11 12,029
2022-12-19 $33.17 $33.17 $33.00 $33.06 $33.06 3,178
2022-12-16 $33.66 $33.74 $33.44 $33.44 $33.44 103,634
2022-12-15 $33.90 $33.92 $33.90 $33.92 $33.92 11,512
2022-12-14 $35.16 $35.28 $34.84 $34.84 $34.84 3,389
2022-12-13 $35.20 $35.20 $34.87 $35.01 $35.01 10,408
2022-12-12 $34.42 $34.71 $34.42 $34.71 $34.71 3,068
2022-12-09 $34.44 $34.56 $34.25 $34.25 $34.25 27,544
2022-12-08 $34.29 $34.47 $34.29 $34.47 $34.47 2,684
2022-12-07 $33.68 $34.30 $33.68 $34.22 $34.22 3,230
2022-12-06 $34.43 $34.43 $34.24 $34.27 $34.27 82,019
2022-12-05 $35.04 $35.08 $34.72 $34.81 $34.81 19,310
2022-12-02 $35.37 $35.44 $35.28 $35.44 $35.44 5,273
2022-12-01 $35.47 $35.51 $35.47 $35.51 $35.51 450
2022-11-30 $34.39 $35.42 $34.39 $35.42 $35.42 252
2022-11-29 $34.40 $34.41 $34.39 $34.41 $34.41 12,443
2022-11-28 $35.37 $37.12 $34.48 $34.48 $34.48 21,053
2022-11-25 $35.04 $35.04 $35.00 $35.00 $35.00 100
2022-11-23 $35.01 $35.06 $35.00 $35.00 $35.00 10,302
2022-11-22 $34.60 $34.80 $34.60 $34.80 $34.80 831
2022-11-21 $34.29 $34.35 $34.29 $34.35 $34.35 10,350
2022-11-18 $34.40 $34.44 $34.40 $34.44 $34.44 126
2022-11-17 $34.27 $34.29 $34.27 $34.29 $34.29 1,916
2022-11-16 $34.47 $34.47 $34.47 $34.47 $34.47 30
2022-11-15 $34.90 $34.90 $34.73 $34.73 $34.73 801
2022-11-14 $34.76 $34.87 $34.46 $34.46 $34.46 51,087
2022-11-11 $34.75 $34.75 $34.75 $34.75 $34.75 63
2022-11-10 $33.91 $34.36 $33.91 $34.36 $34.36 1,207
2022-11-09 $32.66 $32.66 $31.86 $31.86 $31.86 100
2022-11-08 $33.51 $33.51 $33.11 $33.26 $33.26 1,475
2022-11-07 $32.92 $33.05 $32.86 $33.05 $33.05 440
2022-11-04 $32.28 $32.71 $32.27 $32.71 $32.71 4,553
2022-11-03 $32.36 $32.38 $32.34 $32.34 $32.34 910
2022-11-02 $33.30 $33.37 $32.72 $32.72 $32.72 1,908
2022-11-01 $33.50 $33.64 $33.50 $33.56 $33.56 3,880
2022-10-31 $33.73 $33.73 $33.66 $33.66 $33.66 587,800
2022-10-28 $33.91 $33.91 $33.91 $33.91 $33.91 50
2022-10-27 $32.96 $33.19 $32.96 $33.09 $33.09 1,853
2022-10-26 $33.50 $33.50 $33.31 $33.31 $33.31 11,778
2022-10-25 $33.36 $33.55 $32.17 $33.53 $33.53 30,232
2022-10-24 $32.87 $32.96 $32.84 $32.96 $32.96 20,622
2022-10-21 $32.35 $32.60 $32.35 $32.60 $32.60 3,880
2022-10-20 $32.00 $32.00 $31.90 $31.90 $31.90 20,611
2022-10-19 $31.94 $32.10 $31.92 $32.10 $32.10 16,850
2022-10-18 $32.12 $32.39 $32.12 $32.30 $32.30 17,241
2022-10-17 $31.99 $31.99 $31.96 $31.96 $31.96 203
2022-10-14 $31.56 $31.56 $31.14 $31.14 $31.14 17,778
2022-10-13 $30.69 $31.91 $30.69 $31.91 $31.91 4,226
2022-10-12 $31.22 $31.29 $31.14 $31.14 $31.14 851
2022-10-11 $31.05 $31.63 $31.05 $31.21 $31.21 3,671
2022-10-10 $31.58 $31.58 $31.42 $31.46 $31.46 490
2022-10-07 $31.90 $31.95 $31.54 $31.69 $31.69 726
2022-10-06 $32.75 $32.82 $32.59 $32.64 $32.64 14,084
2022-10-05 $32.51 $33.04 $32.42 $32.93 $32.93 12,016
2022-10-04 $32.90 $32.97 $32.84 $32.97 $32.97 1,153
2022-10-03 $31.66 $32.12 $31.66 $31.97 $31.97 3,037
2022-09-30 $31.67 $31.67 $31.21 $31.21 $31.21 5,830,343
2022-09-29 $31.66 $31.66 $31.66 $31.66 $31.66 2
2022-09-28 $32.05 $32.38 $32.05 $32.38 $32.38 1,981
2022-09-27 $31.84 $31.84 $31.60 $31.69 $31.69 33,983
2022-09-26 $32.10 $32.10 $31.79 $31.79 $31.79 168
2022-09-23 $31.99 $32.04 $31.99 $32.04 $32.04 167
2022-09-22 $32.75 $32.78 $32.66 $32.66 $32.66 6,307
2022-09-21 $33.54 $33.86 $33.02 $33.03 $33.03 9,909
2022-09-20 $33.51 $33.61 $33.32 $33.53 $33.53 2,427
2022-09-19 $33.57 $33.91 $33.52 $33.91 $33.91 1,914
2022-09-16 $33.44 $33.71 $33.41 $33.71 $33.71 2,625
2022-09-15 $34.45 $34.45 $33.94 $34.01 $33.99 1,051
2022-09-14 $34.26 $34.47 $34.06 $34.34 $34.32 5,500
2022-09-13 $34.88 $34.91 $34.23 $34.27 $34.25 1,649
2022-09-12 $35.82 $35.82 $35.62 $35.76 $35.76 1,306
2022-09-09 $35.06 $35.44 $35.06 $35.42 $35.42 4,041
2022-09-08 $34.84 $34.84 $34.39 $34.82 $34.82 24,344
2022-09-07 $34.01 $34.58 $34.01 $34.58 $34.58 102
2022-09-06 $33.93 $33.93 $33.93 $33.93 $33.93 0
2022-09-02 $34.66 $34.66 $34.02 $34.02 $34.02 307
2022-09-01 $33.98 $34.42 $33.98 $34.42 $34.42 100
2022-08-31 $34.42 $34.44 $34.42 $34.44 $34.44 108
2022-08-30 $35.00 $35.00 $34.58 $34.63 $34.63 347
2022-08-29 $35.17 $35.17 $35.07 $35.07 $35.07 100
2022-08-26 $35.33 $35.36 $35.28 $35.32 $35.32 2,805
2022-08-25 $36.29 $36.47 $36.29 $36.47 $36.47 1,403
2022-08-24 $36.06 $36.06 $35.69 $35.69 $35.69 25,684
2022-08-23 $36.02 $36.02 $35.88 $35.88 $35.88 11,876,090
2022-08-22 $36.22 $36.22 $35.93 $35.93 $35.93 511
2022-08-19 $36.73 $36.73 $36.73 $36.73 $36.73 0
2022-08-18 $37.20 $37.20 $37.20 $37.20 $37.20 148
2022-08-17 $37.12 $37.14 $37.12 $37.14 $37.14 148
2022-08-16 $37.32 $37.43 $37.32 $37.43 $37.43 178
2022-08-15 $37.36 $37.36 $37.36 $37.36 $37.36 8
2022-08-12 $37.19 $37.19 $37.19 $37.19 $37.19 62
2022-08-11 $36.58 $36.58 $36.58 $36.58 $36.58 153
2022-08-10 $36.47 $36.60 $36.47 $36.60 $36.60 153
2022-08-09 $35.78 $35.78 $35.78 $35.78 $35.78 22
2022-08-08 $36.23 $36.23 $35.94 $35.98 $35.98 4,496
2022-08-05 $36.01 $36.01 $36.01 $36.01 $36.01 86
2022-08-04 $36.03 $36.03 $36.03 $36.03 $36.03 0
2022-08-03 $36.10 $36.10 $36.10 $36.10 $36.10 0
2022-08-02 $35.51 $35.51 $35.51 $35.51 $35.51 1,200
2022-08-01 $35.90 $35.90 $35.50 $35.79 $35.79 1,200
2022-07-29 $35.80 $35.91 $35.80 $35.91 $35.91 5,293
2022-07-28 $35.47 $35.62 $35.47 $35.62 $35.62 1,643
2022-07-27 $35.35 $35.35 $35.35 $35.35 $35.35 100
2022-07-26 $34.74 $34.74 $34.74 $34.74 $34.74 115
2022-07-25 $34.99 $34.99 $34.99 $34.99 $34.99 150
2022-07-22 $34.90 $34.90 $34.65 $34.73 $34.73 1,982
2022-07-21 $34.55 $34.98 $34.52 $34.98 $34.98 4,201
2022-07-20 $34.68 $34.76 $34.68 $34.76 $34.76 368
2022-07-19 $34.70 $34.80 $34.70 $34.80 $34.80 100
2022-07-18 $34.14 $34.16 $34.14 $34.16 $34.16 290
2022-07-15 $34.21 $34.23 $34.17 $34.17 $34.17 4,665
2022-07-14 $33.72 $33.72 $33.72 $33.72 $33.72 100
2022-07-13 $33.89 $34.02 $33.89 $34.02 $34.02 100
2022-07-12 $34.06 $34.06 $34.06 $34.06 $34.06 30
2022-07-11 $34.32 $34.32 $34.23 $34.23 $34.23 1,655
2022-07-08 $34.62 $34.62 $34.62 $34.62 $34.62 31
2022-07-07 $34.62 $34.62 $34.62 $34.62 $34.62 100
2022-07-06 $34.25 $34.25 $34.12 $34.12 $34.12 100
2022-07-05 $34.09 $34.09 $34.09 $34.09 $34.09 88
2022-07-01 $34.36 $34.42 $34.36 $34.42 $34.42 188
2022-06-30 $34.34 $34.34 $34.34 $34.34 $34.34 2
2022-06-29 $34.70 $34.70 $34.57 $34.57 $34.57 1,791
2022-06-28 $35.36 $35.36 $34.68 $34.68 $34.68 286
2022-06-27 $34.97 $34.97 $34.97 $34.97 $34.97 61
2022-06-24 $34.94 $34.94 $34.94 $34.94 $34.94 116
2022-06-23 $34.07 $34.14 $34.07 $34.14 $34.14 1,331
2022-06-22 $34.13 $34.13 $34.13 $34.13 $34.13 82
2022-06-21 $34.30 $34.30 $34.30 $34.30 $34.30 0
2022-06-17 $33.68 $33.68 $33.68 $33.68 $33.68 1,273
2022-06-16 $34.55 $34.55 $34.34 $34.34 $33.80 1,273
2022-06-15 $35.20 $35.20 $35.20 $35.20 $34.65 0
2022-06-14 $34.84 $34.84 $34.84 $34.84 $34.29 79
2022-06-13 $35.03 $35.03 $35.03 $35.03 $34.48 79
2022-06-10 $36.17 $36.17 $36.17 $36.17 $35.60 0
2022-06-09 $36.83 $36.83 $36.83 $36.83 $36.25 1
2022-06-08 $37.58 $37.58 $37.58 $37.58 $36.99 1
2022-06-07 $38.01 $38.01 $38.01 $38.01 $37.42 0
2022-06-06 $37.74 $37.74 $37.74 $37.74 $37.15 8
2022-06-03 $37.72 $37.72 $37.72 $37.72 $37.13 8
2022-06-02 $38.11 $38.11 $38.11 $38.11 $37.51 76
2022-06-01 $37.65 $37.65 $37.65 $37.65 $37.06 16
2022-05-31 $38.11 $38.11 $37.93 $37.93 $37.33 319
2022-05-27 $38.01 $38.08 $38.01 $38.08 $37.48 154
2022-05-26 $37.58 $37.58 $37.58 $37.58 $36.99 248
2022-05-25 $37.10 $37.10 $37.10 $37.10 $36.52 32
2022-05-24 $36.59 $36.87 $36.59 $36.87 $36.29 2,238
2022-05-23 $37.02 $37.02 $36.91 $36.91 $36.33 485
2022-05-20 $36.41 $36.41 $36.41 $36.41 $35.84 3
2022-05-19 $36.18 $36.23 $36.18 $36.23 $35.66 118
2022-05-18 $36.93 $36.93 $36.25 $36.25 $35.68 263
2022-05-17 $37.45 $37.45 $37.45 $37.45 $36.86 40
2022-05-16 $36.87 $36.92 $36.87 $36.92 $36.34 177
2022-05-13 $36.74 $36.87 $36.74 $36.87 $36.29 638
2022-05-12 $36.18 $36.18 $36.18 $36.18 $35.61 246
2022-05-11 $36.67 $36.67 $36.14 $36.14 $35.57 246
2022-05-10 $36.37 $36.51 $36.37 $36.51 $35.93 255
2022-05-09 $36.52 $36.52 $36.52 $36.52 $35.95 2,337
2022-05-06 $37.25 $37.31 $37.21 $37.31 $36.72 2,337
2022-05-05 $37.64 $37.64 $37.55 $37.55 $36.96 545
2022-05-04 $37.65 $38.65 $37.65 $38.65 $38.05 767
2022-05-03 $38.01 $38.01 $37.82 $37.89 $37.30 525
2022-05-02 $37.60 $37.69 $37.60 $37.69 $37.10 143
2022-04-29 $37.97 $37.97 $37.65 $37.65 $37.06 200
2022-04-28 $38.51 $38.51 $38.48 $38.48 $37.88 457
2022-04-27 $38.21 $38.21 $37.91 $37.92 $37.33 1,709
2022-04-26 $37.87 $37.87 $37.87 $37.87 $37.27 223
2022-04-25 $38.35 $38.35 $38.35 $38.35 $37.75 223
2022-04-22 $38.67 $38.67 $38.67 $38.67 $38.06 0
2022-04-21 $39.74 $39.74 $39.44 $39.44 $38.82 435
2022-04-20 $39.99 $39.99 $39.91 $39.91 $39.28 309
2022-04-19 $39.54 $39.73 $39.54 $39.73 $39.11 320
2022-04-18 $39.41 $39.41 $39.41 $39.41 $38.79 0
2022-04-14 $39.70 $39.70 $39.60 $39.60 $38.98 114
2022-04-13 $39.88 $39.88 $39.88 $39.88 $39.25 84
2022-04-12 $39.53 $39.53 $39.53 $39.53 $38.91 0
2022-04-11 $39.73 $39.73 $39.73 $39.73 $39.11 4
2022-04-08 $40.23 $40.23 $40.12 $40.12 $39.49 243
2022-04-07 $40.19 $40.19 $40.17 $40.17 $39.54 131
2022-04-06 $39.90 $39.90 $39.90 $39.90 $39.28 0
2022-04-05 $39.94 $39.94 $39.94 $39.94 $39.31 100
2022-04-04 $40.37 $40.37 $40.35 $40.35 $39.72 100
2022-04-01 $40.04 $40.11 $40.02 $40.11 $39.48 777
2022-03-31 $39.95 $39.95 $39.95 $39.95 $39.33 334
2022-03-30 $40.43 $40.43 $40.29 $40.29 $39.66 334
2022-03-29 $40.42 $40.46 $40.38 $40.46 $39.82 491
2022-03-28 $39.94 $39.95 $39.94 $39.95 $39.33 167
2022-03-25 $39.89 $39.89 $39.89 $39.89 $39.26 12
2022-03-24 $39.74 $39.74 $39.74 $39.74 $39.12 2
2022-03-23 $39.33 $39.33 $39.33 $39.33 $38.71 50
2022-03-22 $39.76 $39.76 $39.76 $39.76 $39.14 147
2022-03-21 $39.36 $39.36 $39.36 $39.36 $38.74 250
2022-03-18 $39.15 $39.58 $39.15 $39.58 $38.96 257
2022-03-17 $39.19 $39.19 $39.15 $39.15 $38.53 176
2022-03-16 $38.57 $38.73 $38.48 $38.73 $38.12 449
2022-03-15 $37.58 $38.03 $37.58 $38.03 $37.44 1,191
2022-03-14 $37.54 $37.55 $37.44 $37.51 $36.92 1,885
2022-03-11 $37.89 $37.89 $37.72 $37.72 $37.13 252
2022-03-10 $37.96 $38.10 $37.96 $38.10 $37.50 688
2022-03-09 $38.31 $38.31 $38.31 $38.31 $37.71 4
2022-03-08 $37.62 $37.62 $37.62 $37.62 $37.03 4
2022-03-07 $37.93 $37.93 $37.93 $37.93 $37.33 1
2022-03-04 $38.80 $38.80 $38.80 $38.80 $38.19 800
2022-03-03 $39.19 $39.19 $38.94 $38.94 $38.32 800
2022-03-02 $38.78 $39.18 $38.78 $39.18 $38.57 1,034
2022-03-01 $38.73 $38.73 $38.73 $38.73 $38.12 1
2022-02-28 $39.15 $39.15 $39.15 $39.15 $38.54 8
2022-02-25 $39.10 $39.46 $39.10 $39.43 $38.81 10,686
2022-02-24 $37.78 $38.62 $37.78 $38.62 $38.01 3,324
2022-02-23 $38.74 $38.74 $38.74 $38.74 $38.13 1
2022-02-22 $39.14 $39.14 $39.14 $39.14 $38.52 0
2022-02-18 $39.50 $39.50 $39.50 $39.50 $38.88 261
2022-02-17 $40.03 $40.03 $39.70 $39.70 $39.07 261
2022-02-16 $40.17 $40.18 $40.17 $40.18 $39.55 1,992
2022-02-15 $40.02 $40.04 $40.02 $40.04 $39.41 126
2022-02-14 $39.48 $39.61 $39.48 $39.61 $38.99 510
2022-02-11 $39.83 $39.83 $39.83 $39.83 $39.20 185
2022-02-10 $40.26 $40.26 $40.26 $40.26 $39.63 0
2022-02-09 $40.78 $40.78 $40.78 $40.78 $40.14 30
2022-02-08 $40.32 $40.32 $40.32 $40.32 $39.69 30
2022-02-07 $40.00 $40.00 $40.00 $40.00 $39.37 4
2022-02-04 $40.06 $40.06 $40.06 $40.06 $39.43 4
2022-02-03 $40.16 $40.16 $40.16 $40.16 $39.53 93
2022-02-02 $40.61 $40.80 $40.61 $40.80 $40.16 123
2022-02-01 $40.41 $40.41 $40.41 $40.41 $39.78 3
2022-01-31 $40.14 $40.14 $40.14 $40.14 $39.51 2
2022-01-28 $39.54 $39.54 $39.54 $39.54 $38.92 1,160
2022-01-27 $39.43 $39.60 $39.12 $39.12 $38.50 1,160
2022-01-26 $39.73 $39.73 $39.22 $39.22 $38.61 210
2022-01-25 $39.27 $39.53 $39.27 $39.53 $38.91 2,706
2022-01-24 $39.03 $39.81 $39.03 $39.81 $39.18 200
2022-01-21 $40.18 $40.18 $39.95 $39.95 $39.32 244
2022-01-20 $40.45 $40.45 $40.33 $40.33 $39.70 3,362
2022-01-19 $40.76 $40.76 $40.76 $40.76 $40.12 26
2022-01-18 $40.79 $40.79 $40.79 $40.79 $40.15 1,361
2022-01-14 $41.45 $41.45 $41.45 $41.45 $40.80 20
2022-01-13 $41.54 $41.54 $41.43 $41.43 $40.78 1,061
2022-01-12 $41.80 $41.80 $41.80 $41.80 $41.14 2
2022-01-11 $41.10 $41.54 $41.10 $41.54 $40.89 2,936
2022-01-10 $41.24 $41.24 $41.24 $41.24 $40.59 1
2022-01-07 $41.36 $41.36 $41.32 $41.32 $40.67 2,298
2022-01-06 $41.37 $41.37 $41.29 $41.29 $40.65 7,028
2022-01-05 $41.39 $41.39 $41.39 $41.39 $40.74 3
2022-01-04 $41.87 $41.87 $41.87 $41.87 $41.22 201
2022-01-03 $41.84 $41.84 $41.84 $41.84 $41.18 201
2021-12-31 $41.97 $41.97 $41.86 $41.86 $41.20 1,620
2021-12-30 $41.89 $41.89 $41.89 $41.89 $41.23 0
2021-12-29 $41.97 $41.97 $41.97 $41.97 $41.31 85
2021-12-28 $41.85 $41.85 $41.85 $41.85 $41.19 85
2021-12-27 $41.83 $41.84 $41.83 $41.84 $41.18 154
2021-12-23 $41.43 $41.43 $41.43 $41.43 $40.78 53
2021-12-22 $41.20 $41.20 $41.20 $41.20 $40.55 105
2021-12-21 $40.62 $40.86 $40.62 $40.86 $40.22 805
2021-12-20 $40.48 $40.48 $40.48 $40.48 $39.84 8
2021-12-17 $41.04 $41.04 $40.79 $40.79 $40.15 133
2021-12-16 $41.15 $41.15 $41.15 $41.15 $40.50 1,695
2021-12-15 $40.51 $41.09 $40.51 $41.09 $40.45 1,695
2021-12-14 $40.53 $40.53 $40.53 $40.53 $39.89 140
2021-12-13 $40.84 $40.84 $40.73 $40.73 $40.09 140
2021-12-10 $41.52 $41.52 $41.52 $41.52 $40.24 1,880
2021-12-09 $41.25 $41.32 $41.25 $41.26 $39.99 1,880
2021-12-08 $41.38 $41.48 $41.38 $41.48 $40.20 204
2021-12-07 $41.36 $41.36 $41.36 $41.36 $40.09 73
2021-12-06 $40.71 $40.71 $40.71 $40.71 $39.46 712
2021-12-03 $40.40 $40.40 $40.40 $40.40 $39.16 712
2021-12-02 $40.52 $40.52 $40.52 $40.52 $39.27 100
2021-12-01 $40.84 $40.84 $40.15 $40.15 $38.92 251
2021-11-30 $40.28 $40.28 $40.28 $40.28 $39.05 300
2021-11-29 $41.00 $41.03 $40.95 $40.95 $39.69 359
2021-11-26 $40.55 $40.55 $40.55 $40.55 $39.30 6
2021-11-24 $41.25 $41.25 $41.25 $41.25 $39.98 51
2021-11-23 $41.30 $41.30 $41.30 $41.30 $40.03 2
2021-11-22 $41.56 $41.56 $41.28 $41.28 $40.01 2,682
2021-11-19 $41.39 $41.39 $41.39 $41.39 $40.11 1
2021-11-18 $41.44 $41.44 $41.44 $41.44 $40.17 1
2021-11-17 $41.53 $41.53 $41.50 $41.50 $40.23 149
2021-11-16 $41.57 $41.57 $41.57 $41.57 $40.29 11
2021-11-15 $41.50 $41.50 $41.47 $41.47 $40.20 138
2021-11-12 $41.44 $41.51 $41.44 $41.51 $40.24 100
2021-11-11 $41.26 $41.26 $41.26 $41.26 $39.99 37
2021-11-10 $41.33 $41.33 $41.10 $41.10 $39.84 1,022
2021-11-09 $41.38 $41.38 $41.38 $41.38 $40.11 0
2021-11-08 $41.39 $41.39 $41.39 $41.39 $40.11 0
2021-11-05 $41.32 $41.32 $41.32 $41.32 $40.05 0
2021-11-04 $41.27 $41.27 $41.27 $41.27 $40.00 35
2021-11-03 $41.21 $41.21 $41.21 $41.21 $39.94 35
2021-11-02 $40.88 $40.88 $40.88 $40.88 $39.62 151
2021-11-01 $40.80 $40.80 $40.80 $40.80 $39.54 151
2021-10-29 $40.70 $40.70 $40.70 $40.70 $39.44 1
2021-10-28 $40.73 $40.74 $40.73 $40.74 $39.49 380
2021-10-27 $40.45 $40.45 $40.45 $40.45 $39.20 6
2021-10-26 $40.74 $40.74 $40.74 $40.74 $39.49 3
2021-10-25 $40.72 $40.72 $40.72 $40.72 $39.47 3
2021-10-22 $40.65 $40.65 $40.65 $40.65 $39.41 5
2021-10-21 $40.56 $40.56 $40.56 $40.56 $39.32 45
2021-10-20 $40.61 $40.61 $40.61 $40.61 $39.37 45
2021-10-19 $40.51 $40.51 $40.51 $40.51 $39.26 35
2021-10-18 $40.21 $40.21 $40.20 $40.20 $38.97 298
2021-10-15 $40.33 $40.33 $40.23 $40.23 $39.00 836
2021-10-14 $39.98 $39.98 $39.98 $39.98 $38.75 0
2021-10-13 $39.45 $39.45 $39.45 $39.45 $38.24 0
2021-10-12 $39.20 $39.20 $39.20 $39.20 $37.99 174
2021-10-11 $39.63 $39.63 $39.29 $39.29 $38.08 174
2021-10-08 $39.41 $39.41 $39.41 $39.41 $38.20 576
2021-10-07 $39.67 $39.67 $39.46 $39.46 $38.25 576
2021-10-06 $39.11 $39.11 $39.11 $39.11 $37.91 2
2021-10-05 $39.16 $39.16 $39.16 $39.16 $37.96 2
2021-10-04 $38.85 $38.85 $38.85 $38.85 $37.65 9
2021-10-01 $39.27 $39.27 $39.27 $39.27 $38.06 1
2021-09-30 $39.52 $39.52 $39.15 $39.15 $37.94 121
2021-09-29 $39.33 $39.39 $39.33 $39.39 $38.18 225
2021-09-28 $39.39 $39.39 $39.39 $39.39 $38.18 1
2021-09-27 $40.15 $40.15 $40.15 $40.15 $38.92 687
2021-09-24 $40.37 $40.37 $40.37 $40.37 $39.13 1
2021-09-23 $40.49 $40.49 $40.49 $40.49 $39.25 1
2021-09-22 $40.18 $40.18 $40.18 $40.18 $38.95 24
2021-09-21 $39.98 $39.98 $39.98 $39.98 $38.75 200
2021-09-20 $39.87 $39.87 $39.87 $39.87 $38.64 85
2021-09-17 $40.48 $40.48 $40.48 $40.48 $39.24 245
2021-09-16 $40.78 $40.91 $40.78 $40.91 $39.66 245
2021-09-15 $41.06 $41.06 $41.06 $41.06 $39.80 19
2021-09-14 $40.84 $40.84 $40.84 $40.84 $39.58 19
2021-09-13 $41.04 $41.04 $41.04 $41.04 $39.78 31
2021-09-10 $40.95 $40.95 $40.95 $40.95 $39.70 12
2021-09-09 $41.27 $41.27 $41.05 $41.05 $39.79 258
2021-09-08 $41.24 $41.25 $41.24 $41.25 $39.98 229
2021-09-07 $41.40 $41.40 $41.40 $41.40 $40.13 270
2021-09-03 $41.65 $41.65 $41.64 $41.64 $40.36 270
2021-09-02 $41.49 $41.49 $41.49 $41.49 $40.21 2
2021-09-01 $41.36 $41.36 $41.35 $41.35 $40.08 143
2021-08-31 $41.28 $41.28 $41.28 $41.28 $40.01 671
2021-08-30 $41.26 $41.26 $41.26 $41.26 $39.99 11
2021-08-27 $41.12 $41.12 $41.12 $41.12 $39.86 1
2021-08-26 $40.83 $40.83 $40.83 $40.83 $39.57 2
2021-08-25 $41.06 $41.06 $41.06 $41.06 $39.80 1
2021-08-24 $41.02 $41.02 $41.02 $41.02 $39.76 2
2021-08-23 $40.87 $41.01 $40.87 $41.01 $39.75 100
2021-08-20 $40.78 $40.78 $40.78 $40.78 $39.53 2
2021-08-19 $40.52 $40.52 $40.52 $40.52 $39.28 2
2021-08-18 $40.65 $40.65 $40.65 $40.65 $39.40 41
2021-08-17 $41.02 $41.02 $41.02 $41.02 $39.76 0
2021-08-16 $41.27 $41.27 $41.27 $41.27 $40.01 166
2021-08-13 $41.18 $41.18 $41.14 $41.14 $39.88 166
2021-08-12 $41.00 $41.00 $41.00 $41.00 $39.74 1
2021-08-11 $41.01 $41.01 $41.01 $41.01 $39.75 105
2021-08-10 $40.87 $40.89 $40.87 $40.89 $39.63 409
2021-08-09 $40.87 $40.87 $40.87 $40.87 $39.62 23
2021-08-06 $41.00 $41.00 $40.85 $40.85 $39.59 278
2021-08-05 $41.00 $41.00 $41.00 $41.00 $39.74 1
2021-08-04 $40.92 $40.92 $40.92 $40.92 $39.66 35
2021-08-03 $40.99 $40.99 $40.99 $40.99 $39.73 340
2021-08-02 $40.64 $40.64 $40.64 $40.64 $39.39 1
2021-07-30 $40.58 $40.58 $40.58 $40.58 $39.33 0
2021-07-29 $40.75 $40.75 $40.75 $40.75 $39.50 324
2021-07-28 $40.54 $40.54 $40.54 $40.54 $39.30 324
2021-07-27 $40.27 $40.38 $40.27 $40.38 $39.14 371
2021-07-26 $40.56 $40.56 $40.56 $40.56 $39.32 111
2021-07-23 $40.57 $40.57 $40.57 $40.57 $39.32 0
2021-07-22 $40.24 $40.24 $40.24 $40.24 $39.00 937
2021-07-21 $40.14 $40.19 $40.14 $40.19 $38.96 937
2021-07-20 $39.92 $39.92 $39.92 $39.92 $38.70 86
2021-07-19 $39.53 $39.53 $39.53 $39.53 $38.32 86
2021-07-16 $40.04 $40.04 $40.04 $40.04 $38.81 0
2021-07-15 $40.21 $40.21 $40.21 $40.21 $38.97 338
2021-07-14 $40.37 $40.39 $40.34 $40.34 $39.10 338
2021-07-13 $40.34 $40.34 $40.12 $40.12 $38.88 208
2021-07-12 $40.28 $40.34 $40.27 $40.27 $39.03 418
2021-07-09 $40.11 $40.20 $40.11 $40.20 $38.97 206
2021-07-08 $39.74 $39.74 $39.74 $39.74 $38.52 64
2021-07-07 $40.12 $40.12 $40.12 $40.12 $38.89 64
2021-07-06 $39.92 $39.92 $39.89 $39.89 $38.66 593
2021-07-02 $40.12 $40.12 $40.12 $40.12 $38.89 3
2021-07-01 $39.88 $39.88 $39.88 $39.88 $38.66 55
2021-06-30 $39.87 $39.87 $39.87 $39.87 $38.64 13
2021-06-29 $39.90 $39.90 $39.90 $39.90 $38.68 70
2021-06-28 $39.81 $39.87 $39.81 $39.87 $38.64 931
2021-06-25 $39.82 $39.82 $39.82 $39.82 $38.60 38
2021-06-24 $39.70 $39.70 $39.70 $39.70 $38.48 38
2021-06-23 $39.39 $39.39 $39.39 $39.39 $38.18 238
2021-06-22 $39.52 $39.52 $39.52 $39.52 $38.31 238
2021-06-21 $39.32 $39.47 $39.32 $39.47 $38.26 599
2021-06-18 $39.07 $39.07 $39.07 $39.07 $37.87 50
2021-06-17 $39.62 $39.62 $39.62 $39.62 $38.40 200
2021-06-16 $39.69 $39.69 $39.69 $39.69 $38.47 90
2021-06-15 $39.97 $39.99 $39.97 $39.99 $38.76 122
2021-06-14 $40.09 $40.09 $40.09 $40.09 $38.86 53
2021-06-11 $39.98 $40.05 $39.98 $40.05 $38.82 250
2021-06-10 $40.06 $40.06 $40.06 $40.06 $38.82 10
2021-06-09 $40.21 $40.28 $40.18 $40.18 $38.58 3,308
2021-06-08 $40.20 $40.20 $40.20 $40.20 $38.60 3
2021-06-07 $40.17 $40.24 $40.17 $40.24 $38.65 294
2021-06-04 $39.99 $40.15 $39.99 $40.15 $38.56 1,036
2021-06-03 $39.48 $40.00 $39.48 $39.80 $38.22 5,603
2021-06-02 $39.89 $39.89 $39.89 $39.89 $38.31 1
2021-06-01 $39.85 $39.85 $39.78 $39.78 $38.20 807
2021-05-28 $39.77 $39.77 $39.75 $39.75 $38.17 242
2021-05-27 $39.68 $39.68 $39.68 $39.68 $38.11 153
2021-05-26 $39.78 $39.78 $39.64 $39.64 $38.07 162
2021-05-25 $39.58 $39.58 $39.58 $39.58 $38.01 86
2021-05-24 $39.67 $39.67 $39.67 $39.67 $38.10 86
2021-05-21 $39.40 $39.40 $39.40 $39.40 $37.84 25
2021-05-20 $39.31 $39.47 $39.31 $39.47 $37.90 249
2021-05-19 $39.05 $39.06 $39.05 $39.06 $37.52 701
2021-05-18 $39.24 $39.24 $39.24 $39.24 $37.68 0
2021-05-17 $39.24 $39.27 $39.24 $39.25 $37.69 443
2021-05-14 $39.35 $39.35 $39.35 $39.35 $37.79 77
2021-05-13 $38.97 $38.97 $38.97 $38.97 $37.43 0
2021-05-12 $38.52 $38.52 $38.52 $38.52 $36.99 200
2021-05-11 $39.27 $39.28 $39.27 $39.28 $37.73 200
2021-05-10 $39.62 $39.62 $39.62 $39.62 $38.05 37
2021-05-07 $39.77 $39.77 $39.77 $39.77 $38.19 1
2021-05-06 $39.40 $39.40 $39.40 $39.40 $37.84 1
2021-05-05 $39.14 $39.14 $39.14 $39.14 $37.59 52
2021-05-04 $38.83 $38.83 $38.83 $38.83 $37.29 1
2021-05-03 $39.11 $39.11 $39.11 $39.11 $37.56 1
2021-04-30 $38.82 $38.82 $38.82 $38.82 $37.28 1,674
2021-04-29 $39.17 $39.21 $39.17 $39.21 $37.65 1,674
2021-04-28 $39.08 $39.08 $39.08 $39.08 $37.53 30
2021-04-27 $39.12 $39.12 $39.12 $39.12 $37.57 224
2021-04-26 $39.17 $39.17 $39.17 $39.17 $37.62 216
2021-04-23 $39.21 $39.21 $39.19 $39.19 $37.64 216
2021-04-22 $38.90 $38.90 $38.90 $38.90 $37.36 2
2021-04-21 $38.99 $39.15 $38.99 $39.15 $37.59 3,822
2021-04-20 $38.82 $38.82 $38.82 $38.82 $37.28 200
2021-04-19 $39.04 $39.04 $39.04 $39.04 $37.49 200
2021-04-16 $39.15 $39.21 $39.15 $39.21 $37.66 201
2021-04-15 $38.98 $38.98 $38.98 $38.98 $37.44 0
2021-04-14 $38.56 $38.56 $38.56 $38.56 $37.03 16
2021-04-13 $38.61 $38.61 $38.61 $38.61 $37.08 16
2021-04-12 $38.51 $38.51 $38.51 $38.51 $36.98 61
2021-04-09 $38.63 $38.63 $38.63 $38.63 $37.10 750
2021-04-08 $38.48 $38.52 $38.48 $38.52 $36.99 750
2021-04-07 $38.29 $38.29 $38.29 $38.29 $36.77 1
2021-04-06 $38.34 $38.34 $38.34 $38.34 $36.82 801
2021-04-05 $38.50 $38.50 $38.50 $38.50 $36.97 5
2021-04-01 $38.03 $38.03 $38.03 $38.03 $36.52 11
2021-03-31 $37.73 $37.73 $37.73 $37.73 $36.23 14
2021-03-30 $37.60 $37.60 $37.60 $37.60 $36.11 307
2021-03-29 $37.78 $37.78 $37.78 $37.78 $36.29 11
2021-03-26 $37.69 $37.69 $37.69 $37.69 $36.20 11
2021-03-25 $36.90 $37.01 $36.90 $37.01 $35.54 160
2021-03-24 $36.84 $36.84 $36.84 $36.84 $35.38 14
2021-03-23 $37.05 $37.05 $37.05 $37.05 $35.58 101
2021-03-22 $37.40 $37.40 $37.40 $37.40 $35.91 665
2021-03-19 $37.14 $37.14 $37.14 $37.14 $35.67 665
2021-03-18 $37.01 $37.01 $37.01 $37.01 $35.54 54
2021-03-17 $37.41 $37.41 $37.41 $37.41 $35.93 146
2021-03-16 $37.43 $37.43 $37.41 $37.41 $35.92 146
2021-03-15 $37.21 $37.29 $37.08 $37.29 $35.82 217
2021-03-12 $36.98 $37.08 $36.97 $37.08 $35.61 4,327
2021-03-11 $37.10 $37.10 $37.10 $37.10 $35.63 156
2021-03-10 $36.82 $36.82 $36.78 $36.78 $35.32 156
2021-03-09 $36.78 $36.80 $36.66 $36.66 $35.21 817
2021-03-08 $36.19 $36.19 $36.19 $36.19 $34.76 211
2021-03-05 $35.81 $36.40 $35.81 $36.40 $34.95 672
2021-03-04 $36.08 $36.08 $35.71 $35.71 $34.29 205
2021-03-03 $36.30 $36.30 $36.30 $36.30 $34.87 172
2021-03-02 $36.59 $36.59 $36.59 $36.59 $35.14 119
2021-03-01 $36.76 $36.76 $36.76 $36.76 $35.31 25
2021-02-26 $36.22 $36.22 $36.22 $36.22 $34.79 6
2021-02-25 $36.50 $36.50 $36.50 $36.50 $35.06 6
2021-02-24 $37.22 $37.22 $37.22 $37.22 $35.74 2
2021-02-23 $37.08 $37.08 $36.99 $36.99 $35.52 1,420
2021-02-22 $37.13 $37.13 $36.98 $36.98 $35.52 222
2021-02-19 $37.42 $37.42 $37.23 $37.23 $35.76 150
2021-02-18 $37.24 $37.24 $37.24 $37.24 $35.76 1
2021-02-17 $37.26 $37.40 $37.26 $37.40 $35.91 1,037
2021-02-16 $37.45 $37.45 $37.45 $37.45 $35.97 1
2021-02-12 $37.38 $37.38 $37.38 $37.38 $35.89 129
2021-02-11 $37.19 $37.21 $37.19 $37.21 $35.73 117
2021-02-10 $37.01 $37.01 $37.01 $37.01 $35.55 1
2021-02-09 $37.00 $37.04 $37.00 $37.03 $35.56 1,471
2021-02-08 $36.94 $36.94 $36.94 $36.94 $35.47 1
2021-02-05 $36.64 $36.64 $36.64 $36.64 $35.19 2
2021-02-04 $36.46 $36.46 $36.46 $36.46 $35.01 1
2021-02-03 $36.39 $36.39 $36.39 $36.39 $34.95 0
2021-02-02 $36.42 $36.42 $36.42 $36.42 $34.98 137
2021-02-01 $36.15 $36.15 $36.15 $36.15 $34.71 137
2021-01-29 $35.78 $35.78 $35.78 $35.78 $34.36 1
2021-01-28 $36.39 $36.39 $36.39 $36.39 $34.95 122
2021-01-27 $36.51 $36.51 $36.29 $36.29 $34.85 1,921
2021-01-26 $37.08 $37.11 $37.08 $37.11 $35.64 786
2021-01-25 $37.08 $37.08 $37.08 $37.08 $35.61 24
2021-01-22 $36.96 $36.96 $36.96 $36.96 $35.49 5
2021-01-21 $37.07 $37.17 $37.07 $37.17 $35.70 821
2021-01-20 $37.14 $37.14 $37.14 $37.14 $35.67 1
2021-01-19 $36.85 $36.85 $36.85 $36.85 $35.39 10
2021-01-15 $36.62 $36.62 $36.62 $36.62 $35.17 20
2021-01-14 $36.87 $36.87 $36.87 $36.87 $35.41 7
2021-01-13 $36.77 $36.77 $36.77 $36.77 $35.31 27
2021-01-12 $36.78 $36.78 $36.78 $36.78 $35.32 27
2021-01-11 $36.72 $36.72 $36.70 $36.70 $35.25 460
2021-01-08 $36.83 $36.83 $36.83 $36.83 $35.37 5
2021-01-07 $36.59 $36.59 $36.59 $36.59 $35.14 5
2021-01-06 $36.32 $36.32 $36.32 $36.32 $34.88 16
2021-01-05 $35.83 $36.08 $35.83 $36.08 $34.65 300
2021-01-04 $35.80 $35.80 $35.80 $35.80 $34.38 4
2020-12-31 $35.85 $35.89 $35.85 $35.89 $34.47 562
2020-12-30 $35.84 $35.84 $35.84 $35.84 $34.42 3
2020-12-29 $35.89 $35.89 $35.73 $35.73 $34.32 113
2020-12-28 $35.59 $35.65 $35.58 $35.65 $34.24 1,364
2020-12-24 $35.47 $35.47 $35.47 $35.47 $34.06 80
2020-12-23 $35.42 $35.42 $35.42 $35.42 $34.02 46
2020-12-22 $35.27 $35.27 $35.27 $35.27 $33.88 81
2020-12-21 $35.10 $35.41 $35.10 $35.35 $33.95 411
2020-12-18 $35.92 $35.92 $35.78 $35.78 $34.37 6,415
2020-12-17 $35.61 $35.77 $35.61 $35.77 $34.35 9,040
2020-12-16 $35.55 $35.55 $35.55 $35.55 $34.14 103
2020-12-15 $35.49 $35.49 $35.43 $35.43 $34.03 200
2020-12-14 $35.19 $35.19 $35.19 $35.19 $33.80 1
2020-12-11 $35.67 $35.69 $35.67 $35.69 $33.82 124
2020-12-10 $35.79 $35.79 $35.79 $35.79 $33.91 2
2020-12-09 $35.79 $35.79 $35.79 $35.79 $33.92 137
2020-12-08 $35.75 $35.84 $35.75 $35.84 $33.97 1,097
2020-12-07 $35.79 $35.79 $35.70 $35.70 $33.83 220
2020-12-04 $35.74 $35.74 $35.74 $35.74 $33.87 151
2020-12-03 $35.36 $35.37 $35.36 $35.37 $33.52 151
2020-12-02 $35.37 $35.39 $35.37 $35.39 $33.54 150
2020-12-01 $35.37 $35.37 $35.37 $35.37 $33.52 311
2020-11-30 $34.99 $34.99 $34.99 $34.99 $33.16 311
2020-11-27 $35.24 $35.24 $35.24 $35.24 $33.39 40
2020-11-25 $35.06 $35.09 $35.06 $35.09 $33.25 520
2020-11-24 $34.96 $35.13 $34.96 $35.13 $33.29 726
2020-11-23 $34.72 $34.72 $34.53 $34.70 $32.88 1,494
2020-11-20 $34.66 $34.66 $34.61 $34.61 $32.80 535
2020-11-19 $34.45 $34.66 $34.45 $34.66 $32.84 962
2020-11-18 $34.80 $34.80 $34.60 $34.60 $32.79 589
2020-11-17 $34.90 $34.90 $34.79 $34.79 $32.97 213
2020-11-16 $34.93 $34.93 $34.88 $34.88 $33.05 207
2020-11-13 $34.59 $34.59 $34.59 $34.59 $32.78 1
2020-11-12 $34.14 $34.14 $34.14 $34.14 $32.35 1
2020-11-11 $34.51 $34.51 $34.51 $34.51 $32.70 5
2020-11-10 $34.23 $34.23 $34.18 $34.18 $32.39 145
2020-11-09 $34.19 $34.19 $34.19 $34.19 $32.40 31
2020-11-06 $33.99 $33.99 $33.99 $33.99 $32.21 694
2020-11-05 $33.68 $33.84 $33.68 $33.84 $32.07 694
2020-11-04 $33.26 $33.26 $33.26 $33.26 $31.52 3
2020-11-03 $32.70 $32.70 $32.70 $32.70 $30.99 3
2020-11-02 $31.95 $32.03 $31.95 $32.03 $30.35 759
2020-10-30 $31.43 $31.59 $31.43 $31.59 $29.94 1,004
2020-10-29 $31.95 $31.95 $31.95 $31.95 $30.28 265
2020-10-28 $31.73 $31.73 $31.73 $31.73 $30.06 2
2020-10-27 $32.70 $32.82 $32.70 $32.72 $31.01 591
2020-10-26 $33.06 $33.06 $32.62 $32.88 $31.15 3,858
2020-10-23 $33.29 $33.41 $33.29 $33.41 $31.66 2,711
2020-10-22 $33.30 $33.30 $33.30 $33.30 $31.55 535
2020-10-21 $33.35 $33.39 $33.30 $33.30 $31.56 535
2020-10-20 $33.40 $33.40 $33.40 $33.40 $31.65 255
2020-10-19 $33.82 $33.82 $33.28 $33.28 $31.53 255
2020-10-16 $33.69 $33.69 $33.69 $33.69 $31.93 1
2020-10-15 $33.48 $33.59 $33.48 $33.59 $31.83 1,017
2020-10-14 $33.85 $33.88 $33.83 $33.87 $32.10 1,824
2020-10-13 $33.99 $34.01 $33.92 $33.99 $32.21 1,836
2020-10-12 $34.15 $34.15 $34.15 $34.15 $32.36 1
2020-10-09 $33.81 $33.84 $33.81 $33.84 $32.07 390
2020-10-08 $33.57 $33.57 $33.57 $33.57 $31.81 173
2020-10-07 $33.36 $33.36 $33.36 $33.36 $31.61 538
2020-10-06 $33.23 $33.35 $32.91 $32.91 $31.19 538
2020-10-05 $33.24 $33.27 $33.24 $33.24 $31.50 600
2020-10-02 $32.85 $32.86 $32.82 $32.82 $31.10 1,110
2020-10-01 $32.98 $32.98 $32.98 $32.98 $31.25 101
2020-09-30 $32.84 $32.90 $32.84 $32.90 $31.18 2,712
2020-09-29 $32.78 $32.78 $32.70 $32.70 $30.99 1,167
2020-09-28 $32.74 $32.74 $32.74 $32.74 $31.03 2
2020-09-25 $32.39 $32.39 $32.39 $32.39 $30.69 95
2020-09-24 $32.14 $32.14 $32.14 $32.14 $30.45 0
2020-09-23 $32.10 $32.10 $32.10 $32.10 $30.42 0
2020-09-22 $32.57 $32.57 $32.57 $32.57 $30.86 549
2020-09-21 $32.43 $32.43 $32.35 $32.35 $30.65 549
2020-09-18 $32.83 $32.83 $32.83 $32.83 $31.12 100
2020-09-17 $33.08 $33.08 $33.08 $33.08 $31.35 100
2020-09-16 $33.48 $33.48 $33.27 $33.27 $31.53 249
2020-09-15 $33.47 $33.47 $33.37 $33.37 $31.62 801
2020-09-14 $33.14 $33.14 $33.14 $33.14 $31.40 365
2020-09-11 $32.87 $32.87 $32.77 $32.77 $31.05 365
2020-09-10 $32.58 $32.58 $32.58 $32.58 $30.87 10
2020-09-09 $33.06 $33.06 $33.06 $33.06 $31.33 135
2020-09-08 $32.45 $32.45 $32.45 $32.45 $30.75 14
2020-09-04 $32.90 $33.04 $32.90 $33.04 $31.31 330
2020-09-03 $33.51 $33.51 $33.14 $33.14 $31.40 981
2020-09-02 $34.09 $34.09 $34.09 $34.09 $32.30 106
2020-09-01 $33.61 $33.61 $33.61 $33.61 $31.85 302
2020-08-31 $33.50 $33.60 $33.50 $33.52 $31.76 1,652
2020-08-28 $33.70 $33.70 $33.57 $33.69 $31.93 851
2020-08-27 $33.49 $33.49 $33.49 $33.49 $31.74 106
2020-08-26 $33.47 $33.69 $33.47 $33.69 $31.92 437
2020-08-25 $33.36 $33.47 $33.36 $33.47 $31.72 888
2020-08-24 $33.22 $33.40 $33.22 $33.40 $31.65 211
2020-08-21 $32.79 $33.16 $32.79 $33.16 $31.42 878
2020-08-20 $33.15 $33.15 $33.15 $33.15 $31.41 101
2020-08-19 $33.19 $33.19 $33.19 $33.19 $31.45 100
2020-08-18 $33.53 $33.53 $33.32 $33.34 $31.59 821
2020-08-17 $33.29 $33.29 $33.29 $33.29 $31.54 64
2020-08-14 $33.00 $33.00 $33.00 $33.00 $31.27 113
2020-08-13 $33.17 $33.17 $33.08 $33.08 $31.35 1,532
2020-08-12 $33.22 $33.22 $33.22 $33.22 $31.48 92
2020-08-11 $32.95 $32.99 $32.95 $32.99 $31.26 200
2020-08-10 $32.80 $32.80 $32.80 $32.80 $31.08 6
2020-08-07 $32.66 $32.66 $32.66 $32.66 $30.95 6
2020-08-06 $32.70 $32.70 $32.70 $32.70 $30.99 100
2020-08-05 $32.72 $32.72 $32.67 $32.67 $30.96 823
2020-08-04 $32.52 $32.52 $32.52 $32.52 $30.82 116
2020-08-03 $32.41 $32.41 $32.41 $32.41 $30.71 200
2020-07-31 $32.07 $32.07 $32.07 $32.07 $30.39 200
2020-07-30 $32.29 $32.29 $32.29 $32.29 $30.60 1
2020-07-29 $32.43 $32.43 $32.43 $32.43 $30.73 31
2020-07-28 $32.11 $32.11 $32.11 $32.11 $30.43 107
2020-07-27 $32.29 $32.29 $32.29 $32.29 $30.60 200
2020-07-24 $31.78 $31.84 $31.78 $31.84 $30.17 1,164
2020-07-23 $32.37 $32.37 $31.99 $31.99 $30.31 255
2020-07-22 $32.29 $32.32 $32.29 $32.32 $30.63 182
2020-07-21 $32.19 $32.19 $32.19 $32.19 $30.50 100
2020-07-20 $32.20 $32.20 $32.20 $32.20 $30.51 100
2020-07-17 $32.00 $32.00 $32.00 $32.00 $30.32 0
2020-07-16 $31.78 $31.78 $31.78 $31.78 $30.12 0
2020-07-15 $31.91 $31.91 $31.91 $31.91 $30.24 100
2020-07-14 $31.25 $31.67 $31.25 $31.67 $30.01 410
2020-07-13 $31.27 $31.27 $31.27 $31.27 $29.63 12
2020-07-10 $31.50 $31.50 $31.50 $31.50 $29.85 107
2020-07-09 $31.30 $31.30 $31.29 $31.29 $29.65 175
2020-07-08 $31.49 $31.49 $31.49 $31.49 $29.84 0
2020-07-07 $31.49 $31.49 $31.27 $31.27 $29.64 624
2020-07-06 $31.49 $31.49 $31.49 $31.49 $29.84 145
2020-07-02 $31.03 $31.03 $31.03 $31.03 $29.41 100
2020-07-01 $30.80 $30.81 $30.80 $30.81 $29.20 131
2020-06-30 $30.61 $30.77 $30.61 $30.77 $29.16 173
2020-06-29 $30.54 $30.54 $30.54 $30.54 $28.94 1,001
2020-06-26 $30.30 $30.30 $30.26 $30.26 $28.68 535
2020-06-25 $30.71 $30.71 $30.71 $30.71 $29.10 1,209
2020-06-24 $30.43 $30.43 $30.43 $30.43 $28.84 102
2020-06-23 $31.25 $31.27 $31.02 $31.02 $29.40 1,186
2020-06-22 $30.93 $30.93 $30.93 $30.93 $29.31 310
2020-06-19 $32.23 $32.23 $30.77 $30.77 $29.16 834
2020-06-18 $30.68 $30.68 $30.65 $30.67 $29.06 1,117
2020-06-17 $30.76 $30.76 $30.76 $30.76 $29.15 300
2020-06-16 $30.94 $30.94 $30.68 $30.68 $29.08 164
2020-06-15 $30.27 $30.27 $30.27 $30.27 $28.68 320
2020-06-12 $30.19 $30.19 $30.19 $30.19 $28.61 73
2020-06-11 $29.88 $29.88 $29.88 $29.88 $28.32 0
2020-06-10 $31.88 $31.88 $31.88 $31.88 $29.78 7
2020-06-09 $31.77 $31.77 $31.77 $31.77 $29.68 127
2020-06-08 $32.03 $32.03 $32.03 $32.03 $29.93 215
2020-06-05 $31.75 $31.91 $31.75 $31.76 $29.67 795
2020-06-04 $31.33 $31.33 $31.22 $31.22 $29.17 701
2020-06-03 $31.41 $31.41 $31.41 $31.41 $29.35 200
2020-06-02 $31.02 $31.02 $31.02 $31.02 $28.98 105
2020-06-01 $30.81 $30.81 $30.81 $30.81 $28.78 0
2020-05-29 $30.23 $30.53 $30.23 $30.53 $28.52 500
2020-05-28 $32.49 $32.49 $30.42 $30.42 $28.42 3,406
2020-05-27 $30.29 $30.29 $30.29 $30.29 $28.30 1
2020-05-26 $29.94 $29.94 $29.94 $29.94 $27.97 357
2020-05-22 $29.39 $29.39 $29.39 $29.39 $27.46 193
2020-05-21 $29.49 $29.57 $29.49 $29.57 $27.63 230
2020-05-20 $29.83 $29.83 $29.78 $29.78 $27.82 358
2020-05-19 $29.56 $29.73 $29.25 $29.38 $27.45 4,339
2020-05-18 $29.25 $29.57 $28.30 $29.57 $27.62 1,735
2020-05-15 $28.73 $28.75 $28.73 $28.75 $26.86 512
2020-05-14 $28.39 $28.61 $28.39 $28.61 $26.73 541
2020-05-13 $28.85 $28.85 $28.58 $28.58 $26.70 255
2020-05-12 $29.00 $29.00 $29.00 $29.00 $27.09 15
2020-05-11 $29.31 $29.31 $29.31 $29.31 $27.38 102
2020-05-08 $29.08 $29.25 $29.08 $29.25 $27.33 641
2020-05-07 $28.77 $28.87 $28.76 $28.76 $26.87 1,270
2020-05-06 $28.76 $28.76 $28.76 $28.76 $26.87 8
2020-05-05 $28.64 $28.84 $28.64 $28.76 $26.87 277
2020-05-04 $28.37 $28.53 $28.37 $28.53 $26.66 934
2020-05-01 $29.25 $29.25 $29.25 $29.25 $27.33 0
2020-04-30 $29.19 $29.25 $29.15 $29.25 $27.33 1,219
2020-04-29 $29.23 $29.62 $29.23 $29.62 $27.67 320
2020-04-28 $29.39 $29.39 $29.09 $29.09 $27.18 300
2020-04-27 $28.61 $28.98 $28.61 $28.98 $27.08 729
2020-04-24 $28.42 $28.49 $28.38 $28.49 $26.62 792
2020-04-23 $28.53 $28.92 $28.28 $28.28 $26.42 1,478
2020-04-22 $28.12 $28.29 $28.12 $28.29 $26.43 602
2020-04-21 $27.79 $27.79 $27.75 $27.78 $25.95 276
2020-04-20 $28.92 $28.92 $28.92 $28.92 $27.02 38
2020-04-17 $28.79 $28.92 $28.79 $28.92 $27.02 599
2020-04-16 $28.24 $28.24 $28.24 $28.24 $26.38 200
2020-04-15 $28.06 $28.11 $28.05 $28.11 $26.26 135,002
2020-04-14 $28.48 $28.89 $28.48 $28.89 $26.99 50,105
2020-04-13 $28.21 $28.23 $28.21 $28.23 $26.38 31,572
2020-04-09 $28.38 $28.38 $28.38 $28.38 $26.52 266
2020-04-08 $27.46 $27.96 $27.46 $27.96 $26.12 800
2020-04-07 $27.76 $27.94 $27.49 $27.49 $25.68 402
2020-04-06 $26.78 $27.29 $26.78 $27.29 $25.50 402
2020-04-03 $26.20 $26.20 $26.20 $26.20 $24.48 11
2020-04-02 $25.74 $25.74 $25.74 $25.74 $24.05 100
2020-04-01 $27.13 $27.58 $25.74 $25.74 $24.05 6,828
2020-03-31 $26.71 $26.71 $26.68 $26.68 $24.92 1,132
2020-03-30 $26.97 $26.97 $26.97 $26.97 $25.20 74
2020-03-27 $25.87 $26.76 $25.65 $26.21 $24.49 5,386
2020-03-26 $26.97 $26.97 $26.97 $26.97 $25.20 176
2020-03-25 $25.62 $25.75 $25.62 $25.75 $24.06 115
2020-03-24 $25.08 $25.08 $25.08 $25.08 $23.43 183
2020-03-23 $23.66 $23.66 $23.65 $23.65 $22.10 700
2020-03-20 $24.90 $24.90 $23.95 $23.95 $22.38 600
2020-03-19 $24.78 $24.78 $24.78 $24.78 $23.15 0
2020-03-18 $24.54 $24.54 $24.54 $24.54 $22.93 52
2020-03-17 $25.41 $25.77 $25.41 $25.77 $24.07 565
2020-03-16 $24.66 $25.62 $24.66 $24.75 $23.13 457
2020-03-13 $26.37 $27.39 $26.37 $27.39 $25.59 1,163
2020-03-12 $25.80 $25.92 $23.26 $25.83 $24.13 1,878
2020-03-11 $28.77 $28.77 $28.45 $28.45 $26.58 1,215
2020-03-10 $28.88 $29.76 $28.88 $29.76 $27.80 796
2020-03-09 $28.68 $28.76 $28.21 $28.65 $26.77 47,966
2020-03-06 $30.59 $30.83 $30.59 $30.83 $28.80 163
2020-03-05 $31.21 $31.21 $31.16 $31.16 $29.11 589
2020-03-04 $31.99 $31.99 $31.99 $31.99 $29.89 39
2020-03-03 $30.83 $30.83 $30.83 $30.83 $28.80 390
2020-03-02 $31.34 $31.34 $31.34 $31.34 $29.28 170
2020-02-28 $30.29 $30.40 $30.06 $30.40 $28.40 879
2020-02-27 $30.89 $30.89 $30.89 $30.89 $28.86 23
2020-02-26 $32.21 $32.37 $31.82 $31.82 $29.73 584
2020-02-25 $31.94 $31.94 $31.94 $31.94 $29.85 22
2020-02-24 $32.70 $32.88 $32.63 $32.63 $30.49 1,656
2020-02-21 $33.74 $33.74 $33.71 $33.71 $31.50 438
2020-02-20 $33.88 $33.88 $33.88 $33.88 $31.65 319
2020-02-19 $34.15 $34.15 $34.08 $34.08 $31.84 548
2020-02-18 $33.94 $33.94 $33.93 $33.93 $31.70 485
2020-02-14 $34.06 $34.06 $34.06 $34.06 $31.82 338
2020-02-13 $34.07 $34.07 $34.07 $34.07 $31.83 323
2020-02-12 $33.92 $34.25 $33.92 $34.21 $31.96 1,348
2020-02-11 $34.12 $34.12 $33.99 $33.99 $31.76 860
2020-02-10 $33.86 $33.86 $33.86 $33.86 $31.64 310
2020-02-07 $33.71 $33.71 $33.71 $33.71 $31.50 330
2020-02-06 $33.99 $33.99 $33.99 $33.99 $31.76 300
2020-02-05 $33.86 $33.92 $33.86 $33.92 $31.69 648
2020-02-04 $33.57 $33.57 $33.57 $33.57 $31.36 312
2020-02-03 $33.18 $33.18 $33.07 $33.07 $30.90 728
2020-01-31 $32.90 $32.92 $32.90 $32.92 $30.76 139
2020-01-30 $33.38 $33.45 $33.38 $33.45 $31.25 1,820
2020-01-29 $33.67 $33.67 $33.54 $33.54 $31.34 1,056
2020-01-28 $33.54 $33.70 $33.54 $33.62 $31.41 1,916
2020-01-27 $33.40 $33.54 $33.40 $33.40 $31.21 1,843
2020-01-24 $34.05 $34.28 $33.98 $33.99 $31.76 2,892
2020-01-23 $34.21 $34.21 $34.21 $34.21 $31.96 0
2020-01-22 $34.28 $34.28 $34.28 $34.28 $32.03 3
2020-01-21 $34.33 $34.33 $34.18 $34.18 $31.94 794
2020-01-17 $34.38 $34.38 $34.38 $34.38 $32.12 0
2020-01-16 $34.23 $34.26 $34.23 $34.26 $32.01 385
2020-01-15 $34.07 $34.07 $34.07 $34.07 $31.83 0
2020-01-14 $34.05 $34.05 $34.05 $34.05 $31.81 86
2020-01-13 $34.03 $34.03 $34.03 $34.03 $31.79 278
2020-01-10 $33.80 $33.80 $33.80 $33.80 $31.58 3
2020-01-09 $33.83 $33.83 $33.80 $33.80 $31.58 518
2020-01-08 $33.76 $33.76 $33.67 $33.67 $31.46 60,336
2020-01-07 $33.54 $33.54 $33.50 $33.50 $31.30 217
2020-01-06 $33.58 $33.58 $33.58 $33.58 $31.38 50
2020-01-03 $33.59 $33.59 $33.55 $33.55 $31.35 330
2020-01-02 $33.81 $33.81 $33.81 $33.81 $31.59 0
2019-12-31 $33.57 $33.60 $33.54 $33.60 $31.39 900
2019-12-30 $33.60 $33.60 $33.60 $33.60 $31.39 175
2019-12-27 $33.72 $33.72 $33.72 $33.72 $31.51 68
2019-12-26 $33.63 $33.63 $33.63 $33.63 $31.42 0
2019-12-24 $33.52 $33.52 $33.52 $33.52 $31.32 20
2019-12-23 $33.61 $33.61 $33.53 $33.53 $31.33 132
2019-12-20 $33.62 $33.62 $33.58 $33.58 $31.38 324
2019-12-19 $33.39 $33.39 $33.39 $33.39 $31.20 342
2019-12-18 $33.31 $33.31 $33.31 $33.31 $31.12 100
2019-12-17 $33.34 $33.34 $33.29 $33.29 $31.10 3,134
2019-12-16 $33.30 $33.30 $33.30 $33.30 $31.11 100
2019-12-13 $33.02 $33.02 $33.02 $33.02 $30.85 135
2019-12-12 $32.96 $32.96 $32.96 $32.96 $30.80 0
2019-12-11 $32.68 $32.68 $32.68 $32.68 $30.53 283
2019-12-10 $33.12 $33.12 $33.06 $33.06 $30.37 845
2019-12-09 $33.14 $33.14 $33.07 $33.07 $30.37 778
2019-12-06 $33.16 $33.16 $33.16 $33.16 $30.46 1,000
2019-12-05 $32.81 $32.86 $32.81 $32.86 $30.18 499
2019-12-04 $32.83 $32.83 $32.83 $32.83 $30.15 100
2019-12-03 $32.58 $32.58 $32.58 $32.58 $29.92 240
2019-12-02 $32.82 $32.82 $32.78 $32.78 $30.11 309
2019-11-29 $32.99 $32.99 $32.99 $32.99 $30.30 300
2019-11-27 $33.20 $33.20 $33.20 $33.20 $30.50 50
2019-11-26 $33.06 $33.06 $33.06 $33.06 $30.37 200
2019-11-25 $32.98 $32.98 $32.98 $32.98 $30.29 100
2019-11-22 $32.76 $32.76 $32.76 $32.76 $30.09 0
2019-11-21 $32.65 $32.68 $32.65 $32.67 $30.01 580
2019-11-20 $32.87 $32.87 $32.75 $32.75 $30.08 580
2019-11-19 $32.99 $33.00 $32.94 $32.94 $30.26 349
2019-11-18 $32.99 $32.99 $32.99 $32.99 $30.30 200
2019-11-15 $32.96 $32.96 $32.96 $32.96 $30.27 100
2019-11-14 $32.76 $32.76 $32.76 $32.76 $30.09 0
2019-11-13 $32.73 $32.73 $32.73 $32.73 $30.06 100
2019-11-12 $32.74 $32.74 $32.74 $32.74 $30.07 105
2019-11-11 $32.76 $32.76 $32.76 $32.76 $30.09 227
2019-11-08 $32.83 $32.83 $32.83 $32.83 $30.15 336
2019-11-07 $32.84 $32.84 $32.84 $32.84 $30.16 261
2019-11-06 $32.73 $32.76 $32.73 $32.75 $30.08 1,760
2019-11-05 $32.77 $32.77 $32.77 $32.77 $30.09 0
2019-11-04 $32.71 $32.76 $32.71 $32.76 $30.09 556
2019-11-01 $32.64 $32.64 $32.64 $32.64 $29.98 265
2019-10-31 $32.35 $32.35 $32.35 $32.35 $29.71 300
2019-10-30 $32.46 $32.46 $32.46 $32.46 $29.81 100
2019-10-29 $32.39 $32.39 $32.39 $32.39 $29.75 0
2019-10-28 $32.39 $32.46 $32.36 $32.36 $29.72 1,432
2019-10-25 $32.30 $32.32 $32.29 $32.29 $29.66 320
2019-10-24 $32.17 $32.17 $32.17 $32.17 $29.55 11
2019-10-23 $32.03 $32.03 $32.03 $32.03 $29.42 200
2019-10-22 $32.21 $32.21 $32.04 $32.04 $29.43 250
2019-10-21 $32.08 $32.08 $32.02 $32.02 $29.41 961
2019-10-18 $31.99 $31.99 $31.88 $31.88 $29.28 102,349
2019-10-17 $32.03 $32.03 $32.03 $32.03 $29.42 369
2019-10-16 $31.94 $31.96 $31.94 $31.96 $29.36 1,400
2019-10-15 $32.00 $32.02 $31.95 $31.95 $29.35 779
2019-10-14 $31.78 $31.78 $31.70 $31.70 $29.12 600
2019-10-11 $31.94 $31.94 $31.78 $31.78 $29.19 741
2019-10-10 $31.31 $31.31 $31.31 $31.31 $28.76 219
2019-10-09 $31.24 $31.31 $31.17 $31.17 $28.63 1,536
2019-10-08 $31.18 $31.20 $30.95 $30.95 $28.43 1,442
2019-10-07 $31.41 $31.41 $31.27 $31.27 $28.72 830
2019-10-04 $31.37 $31.37 $31.37 $31.37 $28.81 300
2019-10-03 $31.04 $31.04 $31.04 $31.04 $28.51 402
2019-10-02 $30.96 $30.96 $30.82 $30.83 $28.32 1,708
2019-10-01 $31.56 $31.59 $31.35 $31.35 $28.79 5,200
2019-09-30 $31.72 $31.74 $31.62 $31.62 $29.04 1,280
2019-09-27 $31.61 $31.61 $31.46 $31.46 $28.90 1,849
2019-09-26 $31.69 $31.73 $31.62 $31.62 $29.04 5,900
2019-09-25 $31.59 $31.59 $31.58 $31.58 $29.01 645
2019-09-24 $31.72 $31.76 $31.69 $31.69 $29.11 7,050
2019-09-23 $31.72 $31.72 $31.69 $31.69 $29.11 599
2019-09-20 $31.89 $31.90 $31.64 $31.64 $29.06 11,214
2019-09-19 $31.90 $31.90 $31.74 $31.74 $29.15 1,103
2019-09-18 $31.76 $31.76 $31.75 $31.75 $29.16 4,300
2019-09-17 $31.79 $31.79 $31.79 $31.79 $29.20 300
2019-09-16 $31.70 $31.94 $31.64 $31.64 $29.06 19,522
2019-09-13 $31.85 $31.85 $31.78 $31.78 $29.19 135
2019-09-12 $31.81 $31.81 $31.81 $31.81 $29.22 0
2019-09-11 $31.68 $31.68 $31.68 $31.68 $29.10 0
2019-09-10 $31.47 $31.47 $31.47 $31.47 $28.91 133
2019-09-09 $31.59 $31.59 $31.55 $31.55 $28.98 763
2019-09-06 $31.58 $31.58 $31.58 $31.58 $29.01 300
2019-09-05 $31.47 $31.47 $31.47 $31.47 $28.91 201
2019-09-04 $31.16 $31.22 $31.16 $31.22 $28.68 353
2019-09-03 $31.07 $31.07 $30.81 $30.81 $28.30 451
2019-08-30 $31.18 $31.18 $30.83 $30.90 $28.38 350
2019-08-29 $30.85 $30.85 $30.85 $30.85 $28.34 300
2019-08-28 $30.56 $30.56 $30.56 $30.56 $28.07 300
2019-08-27 $30.46 $30.46 $30.38 $30.38 $27.90 1,300
2019-08-26 $30.43 $30.43 $30.43 $30.43 $27.95 302
2019-08-23 $30.78 $30.78 $30.17 $30.17 $27.71 407
2019-08-22 $30.80 $30.80 $30.80 $30.80 $28.29 31
2019-08-21 $30.80 $30.80 $30.80 $30.80 $28.29 0
2019-08-20 $30.52 $30.52 $30.52 $30.52 $28.03 0
2019-08-19 $30.63 $30.63 $30.63 $30.63 $28.14 0
2019-08-16 $30.37 $30.37 $30.37 $30.37 $27.89 0
2019-08-15 $29.96 $30.00 $29.96 $30.00 $27.56 191
2019-08-14 $30.02 $30.16 $29.96 $29.96 $27.52 3,310
2019-08-13 $30.60 $30.60 $30.60 $30.60 $28.11 600
2019-08-12 $30.37 $30.37 $30.37 $30.37 $27.89 40
2019-08-09 $30.63 $30.63 $30.63 $30.63 $28.13 300
2019-08-08 $30.84 $30.84 $30.84 $30.84 $28.33 300
2019-08-07 $30.39 $30.39 $30.39 $30.39 $27.91 300
2019-08-06 $30.31 $30.31 $30.31 $30.31 $27.84 302
2019-08-05 $30.05 $30.05 $30.05 $30.05 $27.60 200
2019-08-02 $30.77 $30.77 $30.77 $30.77 $28.26 301
2019-08-01 $31.38 $31.43 $30.98 $30.98 $28.46 2,204
2019-07-31 $31.21 $31.21 $31.21 $31.21 $28.67 100
2019-07-30 $31.57 $31.58 $31.53 $31.53 $28.96 500
2019-07-29 $31.73 $31.73 $31.73 $31.73 $29.14 0
2019-07-26 $31.70 $31.72 $31.70 $31.72 $29.14 1,686
2019-07-25 $31.54 $31.54 $31.54 $31.54 $28.97 107
2019-07-24 $31.74 $31.75 $31.71 $31.73 $29.15 2,421
2019-07-23 $31.56 $31.57 $31.56 $31.57 $29.00 500
2019-07-22 $31.53 $31.59 $31.53 $31.55 $28.98 9,648
2019-07-19 $31.51 $31.51 $31.51 $31.51 $28.94 80
2019-07-18 $31.62 $31.65 $31.62 $31.65 $29.07 100
2019-07-17 $31.55 $31.55 $31.47 $31.47 $28.91 672
2019-07-16 $31.57 $31.57 $31.57 $31.57 $29.00 0
2019-07-15 $31.65 $31.65 $31.65 $31.65 $29.07 0
2019-07-12 $31.57 $31.57 $31.57 $31.57 $29.00 0
2019-07-11 $31.43 $31.43 $31.43 $31.43 $28.86 65
2019-07-10 $31.43 $31.43 $31.43 $31.43 $28.87 0
2019-07-09 $31.28 $31.28 $31.25 $31.27 $28.72 713
2019-07-08 $31.32 $31.32 $31.32 $31.32 $28.76 0
2019-07-05 $31.43 $31.43 $31.43 $31.43 $28.87 1
2019-07-03 $31.61 $31.61 $31.61 $31.61 $29.03 0
2019-07-02 $31.41 $31.41 $31.41 $31.41 $28.85 208
2019-07-01 $31.31 $31.31 $31.31 $31.31 $28.76 618
2019-06-28 $31.10 $31.10 $31.10 $31.10 $28.56 0
2019-06-27 $31.07 $31.07 $31.03 $31.03 $28.50 200
2019-06-26 $30.91 $30.91 $30.89 $30.89 $28.38 200
2019-06-25 $30.88 $30.88 $30.88 $30.88 $28.37 0
2019-06-24 $31.14 $31.14 $31.08 $31.08 $28.55 317
2019-06-21 $31.11 $31.11 $31.11 $31.11 $28.57 0
2019-06-20 $31.11 $31.17 $31.10 $31.17 $28.63 1,377
2019-06-19 $30.87 $30.88 $30.87 $30.88 $28.37 107
2019-06-18 $30.80 $30.87 $30.66 $30.76 $28.25 1,261
2019-06-17 $30.53 $30.53 $30.39 $30.50 $28.01 1,094
2019-06-14 $30.55 $30.55 $30.50 $30.50 $28.01 530
2019-06-13 $30.62 $30.62 $30.61 $30.61 $28.12 513
2019-06-12 $30.58 $30.58 $30.58 $30.58 $28.09 382
2019-06-11 $30.64 $30.69 $30.64 $30.66 $28.16 1,272
2019-06-10 $31.10 $31.10 $30.99 $30.99 $28.04 213
2019-06-07 $31.01 $31.01 $30.92 $30.92 $27.97 490
2019-06-06 $30.48 $30.61 $30.48 $30.61 $27.69 20,628
2019-06-05 $30.39 $30.43 $30.33 $30.43 $27.52 701
2019-06-04 $30.13 $30.34 $30.13 $30.34 $27.45 100,101
2019-06-03 $29.98 $30.00 $29.88 $29.96 $27.10 29,240
2019-05-31 $29.80 $29.80 $29.80 $29.80 $26.96 102
2019-05-30 $30.01 $30.05 $30.01 $30.05 $27.18 150
2019-05-29 $29.84 $29.95 $29.84 $29.95 $27.10 100
2019-05-28 $30.13 $30.13 $30.13 $30.13 $27.26 0
2019-05-24 $30.39 $30.39 $30.39 $30.39 $27.49 64
2019-05-23 $30.22 $30.24 $30.22 $30.24 $27.36 171
2019-05-22 $30.54 $30.54 $30.54 $30.54 $27.63 77
2019-05-21 $30.63 $30.64 $30.63 $30.64 $27.72 143
2019-05-20 $30.44 $30.44 $30.44 $30.44 $27.54 170
2019-05-17 $30.62 $30.62 $30.54 $30.54 $27.63 100
2019-05-16 $30.53 $30.69 $30.53 $30.66 $27.74 26,165
2019-05-15 $30.44 $30.53 $30.44 $30.53 $27.62 300
2019-05-14 $30.35 $30.44 $30.35 $30.41 $27.51 310
2019-05-13 $30.07 $30.12 $30.07 $30.12 $27.25 200
2019-05-10 $30.43 $30.73 $30.43 $30.73 $27.80 2,071
2019-05-09 $30.22 $30.64 $30.22 $30.60 $27.68 886
2019-05-08 $30.85 $30.85 $30.82 $30.82 $27.88 202
2019-05-07 $30.79 $30.79 $30.79 $30.79 $27.86 100
2019-05-06 $31.01 $31.24 $31.00 $31.24 $28.26 41,117
2019-05-03 $31.48 $31.50 $31.48 $31.50 $28.49 520
2019-05-02 $31.19 $31.26 $31.19 $31.23 $28.25 750
2019-05-01 $31.58 $31.58 $31.30 $31.30 $28.32 272
2019-04-30 $31.49 $31.49 $31.49 $31.49 $28.49 100
2019-04-29 $31.43 $31.46 $31.43 $31.44 $28.44 1,034
2019-04-26 $31.41 $31.41 $31.41 $31.41 $28.42 100
2019-04-25 $31.43 $31.43 $31.37 $31.37 $28.38 665
2019-04-24 $31.44 $31.44 $31.42 $31.42 $28.42 1,325
2019-04-23 $31.52 $31.63 $31.52 $31.55 $28.54 1,630
2019-04-22 $31.31 $31.41 $31.29 $31.41 $28.42 1,050
2019-04-18 $31.34 $31.38 $31.34 $31.38 $28.39 210
2019-04-17 $31.61 $31.61 $31.61 $31.61 $28.59 0
2019-04-16 $31.28 $31.65 $31.28 $31.47 $28.47 500
2019-04-15 $31.23 $31.23 $31.22 $31.23 $28.25 637
2019-04-12 $31.24 $31.25 $31.24 $31.24 $28.26 569
2019-04-11 $31.22 $31.22 $31.22 $31.22 $28.24 125
2019-04-10 $31.34 $31.34 $31.34 $31.34 $28.35 250
2019-04-09 $31.19 $31.19 $31.16 $31.16 $28.19 195
2019-04-08 $31.39 $31.39 $31.39 $31.39 $28.40 124
2019-04-05 $31.22 $31.35 $31.20 $31.35 $28.36 1,725
2019-04-04 $31.26 $31.26 $31.26 $31.26 $28.28 101
2019-04-03 $31.25 $31.25 $31.04 $31.18 $28.21 5,150
2019-04-02 $31.22 $31.22 $31.22 $31.22 $28.24 100
2019-04-01 $31.07 $31.21 $31.05 $31.21 $28.23 641
2019-03-29 $30.90 $30.90 $30.90 $30.90 $27.95 65
2019-03-28 $30.77 $30.82 $30.77 $30.82 $27.88 1,550
2019-03-27 $30.51 $30.63 $30.51 $30.63 $27.71 229
2019-03-26 $30.74 $30.74 $30.74 $30.74 $27.81 145
2019-03-25 $30.58 $30.58 $30.58 $30.58 $27.67 0
2019-03-22 $30.82 $30.82 $30.58 $30.58 $27.67 486
2019-03-21 $30.98 $30.98 $30.98 $30.98 $28.03 0
2019-03-20 $30.73 $30.81 $30.73 $30.77 $27.84 500
2019-03-19 $30.83 $30.83 $30.83 $30.83 $27.89 0
2019-03-18 $30.81 $30.87 $30.81 $30.85 $27.91 1,600
2019-03-15 $30.67 $30.67 $30.67 $30.67 $27.75 57
2019-03-14 $30.45 $30.48 $30.45 $30.48 $27.57 350
2019-03-13 $30.45 $30.45 $30.45 $30.45 $27.55 649
2019-03-12 $30.38 $30.38 $30.37 $30.37 $27.48 167
2019-03-11 $30.24 $30.34 $30.24 $30.34 $27.45 400
2019-03-08 $29.85 $29.96 $29.84 $29.96 $27.11 13,365
2019-03-07 $30.09 $30.09 $30.09 $30.09 $27.22 100
2019-03-06 $30.34 $30.34 $30.34 $30.34 $27.45 0
2019-03-05 $30.43 $30.45 $30.43 $30.45 $27.55 1,865
2019-03-04 $30.28 $30.31 $30.28 $30.31 $27.42 1,576
2019-03-01 $30.54 $30.54 $30.53 $30.53 $27.62 100,143
2019-02-28 $30.43 $30.43 $30.43 $30.43 $27.53 0
2019-02-27 $30.51 $30.56 $30.51 $30.56 $27.64 100
2019-02-26 $30.65 $30.65 $30.65 $30.65 $27.73 0
2019-02-25 $30.61 $30.61 $30.61 $30.61 $27.69 0
2019-02-22 $30.58 $30.61 $30.58 $30.58 $27.67 720
2019-02-21 $30.33 $30.33 $30.33 $30.33 $27.44 0
2019-02-20 $30.42 $30.42 $30.42 $30.42 $27.52 0
2019-02-19 $30.35 $30.35 $30.35 $30.35 $27.46 0
2019-02-15 $30.15 $30.26 $29.70 $30.26 $27.37 2,147
2019-02-14 $29.95 $30.00 $29.95 $30.00 $27.14 515
2019-02-13 $29.75 $29.94 $29.75 $29.94 $27.09 100
2019-02-12 $29.93 $29.93 $29.93 $29.93 $27.08 12
2019-02-11 $29.75 $29.75 $29.63 $29.63 $26.81 50,440
2019-02-08 $29.64 $29.64 $29.64 $29.64 $26.81 65
2019-02-07 $29.46 $29.53 $29.46 $29.53 $26.71 287
2019-02-06 $29.93 $29.98 $29.87 $29.87 $27.02 1,694
2019-02-05 $29.90 $29.91 $29.90 $29.91 $27.06 946
2019-02-04 $29.62 $29.64 $29.62 $29.64 $26.82 223
2019-02-01 $29.61 $29.61 $29.61 $29.61 $26.79 0
2019-01-31 $29.62 $29.62 $29.62 $29.62 $26.80 1
2019-01-30 $29.21 $29.42 $29.21 $29.42 $26.61 200
2019-01-29 $29.03 $29.03 $29.03 $29.03 $26.26 0
2019-01-28 $28.95 $28.99 $28.95 $28.99 $26.22 408
2019-01-25 $29.16 $29.16 $29.16 $29.16 $26.38 0
2019-01-24 $28.81 $28.81 $28.81 $28.81 $26.07 0
2019-01-23 $28.58 $28.81 $28.58 $28.81 $26.07 7,135
2019-01-22 $28.62 $28.68 $28.61 $28.63 $25.90 847
2019-01-18 $28.70 $28.70 $28.70 $28.70 $25.97 0
2019-01-17 $28.53 $28.70 $28.53 $28.70 $25.97 290
2019-01-16 $28.54 $28.54 $28.54 $28.54 $25.82 0
2019-01-15 $28.52 $28.52 $28.52 $28.52 $25.80 1
2019-01-14 $28.36 $28.36 $28.36 $28.36 $25.66 66
2019-01-11 $28.53 $28.53 $28.53 $28.53 $25.81 0
2019-01-10 $28.49 $28.53 $28.49 $28.53 $25.81 266
2019-01-09 $28.43 $28.43 $28.43 $28.43 $25.72 0
2019-01-08 $28.02 $28.02 $28.02 $28.02 $25.35 0
2019-01-07 $27.68 $28.02 $27.68 $28.02 $25.35 1,839
2019-01-04 $27.04 $27.04 $27.04 $27.04 $24.46 0
2019-01-03 $27.04 $27.04 $27.01 $27.04 $24.46 444
2019-01-02 $27.44 $27.44 $27.44 $27.44 $24.83 1
2018-12-31 $27.37 $27.41 $27.37 $27.41 $24.80 1,861
2018-12-28 $27.45 $27.50 $27.43 $27.44 $24.83 51,507
2018-12-27 $27.05 $27.05 $27.05 $27.05 $24.47 0
2018-12-26 $26.49 $27.05 $26.43 $27.05 $24.47 1,262
2018-12-24 $26.09 $26.75 $26.09 $26.42 $23.90 526
2018-12-21 $27.11 $27.11 $26.87 $26.87 $24.31 1,734
2018-12-20 $27.41 $27.41 $27.19 $27.21 $24.62 630
2018-12-19 $28.51 $28.51 $27.97 $27.97 $24.87 470
2018-12-18 $28.48 $28.48 $28.33 $28.33 $25.18 200
2018-12-17 $28.64 $28.64 $28.23 $28.23 $25.10 2,761
2018-12-14 $28.89 $28.89 $28.68 $28.72 $25.53 2,630
2018-12-13 $29.11 $29.20 $29.07 $29.10 $25.87 4,460
2018-12-12 $29.26 $29.26 $29.15 $29.15 $25.91 334
2018-12-11 $28.86 $28.86 $28.86 $28.86 $25.66 0
2018-12-10 $28.64 $28.86 $28.64 $28.86 $25.66 156
2018-12-07 $29.39 $29.39 $28.89 $28.89 $25.69 267
2018-12-06 $28.96 $28.96 $28.96 $28.96 $25.75 1,125
2018-12-04 $29.51 $29.51 $29.45 $29.48 $26.21 3,895
2018-12-03 $29.82 $29.82 $29.82 $29.82 $26.51 0
2018-11-30 $29.82 $29.82 $29.82 $29.82 $26.51 55
2018-11-29 $29.82 $29.82 $29.82 $29.82 $26.51 0
2018-11-28 $29.82 $29.82 $29.82 $29.82 $26.51 164
2018-11-27 $29.04 $29.04 $29.04 $29.04 $25.82 0
2018-11-26 $29.04 $29.04 $29.04 $29.04 $25.82 260
2018-11-23 $29.65 $29.65 $29.65 $29.65 $26.36 22
2018-11-21 $29.65 $29.65 $29.65 $29.65 $26.36 22
2018-11-20 $29.65 $29.65 $29.65 $29.65 $26.36 0
2018-11-19 $29.65 $29.65 $29.65 $29.65 $26.36 0
2018-11-16 $29.65 $29.65 $29.65 $29.65 $26.36 0
2018-11-15 $29.65 $29.65 $29.65 $29.65 $26.36 365
2018-11-14 $29.60 $29.60 $29.60 $29.60 $26.32 140
2018-11-13 $29.64 $29.64 $29.64 $29.64 $26.35 170
2018-11-12 $29.57 $29.57 $29.57 $29.57 $26.29 200
2018-11-09 $30.24 $30.24 $30.24 $30.24 $26.88 0
2018-11-08 $30.24 $30.24 $30.24 $30.24 $26.88 0
2018-11-07 $30.24 $30.24 $30.24 $30.24 $26.88 159
2018-11-06 $29.78 $29.78 $29.78 $29.78 $26.48 1,000
2018-11-05 $29.60 $29.75 $29.60 $29.75 $26.45 1,100
2018-11-02 $29.58 $29.58 $29.53 $29.53 $26.25 477
2018-11-01 $29.39 $29.39 $29.39 $29.39 $26.13 0
2018-10-31 $29.39 $29.39 $29.39 $29.39 $26.13 135
2018-10-30 $28.71 $28.71 $28.71 $28.71 $25.53 0
2018-10-29 $28.71 $28.71 $28.71 $28.71 $25.53 100
2018-10-26 $28.77 $28.77 $28.77 $28.77 $25.58 200
2018-10-25 $28.74 $28.74 $28.74 $28.74 $25.55 162
2018-10-24 $29.04 $29.04 $28.74 $28.74 $25.55 880
2018-10-23 $29.52 $29.52 $29.52 $29.52 $26.25 100
2018-10-22 $29.72 $29.72 $29.72 $29.72 $26.42 238
2018-10-19 $29.65 $29.65 $29.65 $29.65 $26.36 0
2018-10-18 $29.65 $29.65 $29.65 $29.65 $26.36 100
2018-10-17 $30.22 $30.22 $30.22 $30.22 $26.87 0
2018-10-16 $30.22 $30.22 $30.22 $30.22 $26.87 100
2018-10-15 $30.70 $30.70 $30.70 $30.70 $27.30 0
2018-10-12 $30.70 $30.70 $30.70 $30.70 $27.30 0
2018-10-11 $30.70 $30.70 $30.70 $30.70 $27.30 0
2018-10-10 $30.70 $30.70 $30.70 $30.70 $27.30 0
2018-10-09 $30.70 $30.70 $30.70 $30.70 $27.30 0
2018-10-08 $30.70 $30.70 $30.70 $30.70 $27.30 200
2018-10-05 $30.86 $30.86 $30.86 $30.86 $27.44 100
2018-10-04 $31.32 $31.32 $31.32 $31.32 $27.85 0
2018-10-03 $31.32 $31.32 $31.32 $31.32 $27.85 300
2018-10-02 $31.36 $31.36 $31.36 $31.36 $27.89 0
2018-10-01 $31.36 $31.36 $31.36 $31.36 $27.89 100
2018-09-28 $31.25 $31.25 $31.21 $31.21 $27.75 500
2018-09-27 $31.35 $31.35 $31.35 $31.35 $27.87 0
2018-09-26 $31.34 $31.42 $31.34 $31.35 $27.87 862
2018-09-25 $31.36 $31.36 $31.36 $31.36 $27.88 90
2018-09-24 $31.36 $31.36 $31.36 $31.36 $27.88 0
2018-09-21 $31.36 $31.36 $31.36 $31.36 $27.88 0
2018-09-20 $31.34 $31.36 $31.34 $31.36 $27.88 384
2018-09-19 $31.16 $31.16 $31.16 $31.16 $27.71 0
2018-09-18 $31.16 $31.19 $31.14 $31.16 $27.71 2,755
2018-09-17 $31.13 $31.13 $30.87 $30.87 $27.45 350
2018-09-14 $30.71 $30.71 $30.71 $30.71 $27.30 0
2018-09-13 $30.71 $30.71 $30.71 $30.71 $27.30 0
2018-09-12 $30.71 $30.71 $30.71 $30.71 $27.30 0
2018-09-11 $30.70 $30.70 $30.70 $30.70 $27.30 30
2018-09-10 $30.70 $30.71 $30.70 $30.71 $27.30 272
2018-09-07 $30.69 $30.69 $30.63 $30.63 $27.24 237
2018-09-06 $30.96 $30.96 $30.96 $30.96 $27.53 0
2018-09-05 $30.96 $30.96 $30.96 $30.96 $27.53 0
2018-09-04 $30.73 $30.96 $30.73 $30.96 $27.53 800
2018-08-31 $31.12 $31.12 $31.12 $31.12 $27.67 220
2018-08-30 $31.09 $31.09 $31.09 $31.09 $27.64 261
2018-08-29 $31.03 $31.34 $31.03 $31.33 $27.86 767
2018-08-28 $31.32 $31.33 $31.23 $31.23 $27.77 617
2018-08-27 $31.42 $31.42 $31.42 $31.42 $27.94 500
2018-08-24 $31.02 $31.02 $31.02 $31.02 $27.58 300
2018-08-23 $30.82 $30.82 $30.82 $30.82 $27.40 100
2018-08-22 $31.05 $31.05 $31.05 $31.05 $27.60 240
2018-08-21 $30.92 $31.00 $30.92 $31.00 $27.56 201
2018-08-20 $31.02 $31.03 $30.85 $30.86 $27.44 3,260
2018-08-17 $30.61 $30.61 $30.61 $30.61 $27.22 35
2018-08-16 $30.61 $30.61 $30.61 $30.61 $27.22 100
2018-08-15 $30.38 $30.38 $30.38 $30.38 $27.01 47
2018-08-14 $30.38 $30.38 $30.38 $30.38 $27.01 51
2018-08-13 $30.38 $30.38 $30.38 $30.38 $27.01 100
2018-08-10 $30.55 $30.55 $30.50 $30.50 $27.12 50,040
2018-08-09 $30.99 $30.99 $30.83 $30.83 $27.41 473
2018-08-08 $30.99 $30.99 $30.99 $30.99 $27.55 200
2018-08-07 $30.90 $30.90 $30.90 $30.90 $27.47 100
2018-08-06 $30.69 $30.77 $30.69 $30.77 $27.36 248
2018-08-03 $30.81 $31.04 $30.81 $31.04 $27.60 278
2018-08-02 $30.43 $30.43 $30.43 $30.43 $27.06 700
2018-08-01 $30.61 $30.61 $30.61 $30.61 $27.21 22
2018-07-31 $30.61 $30.61 $30.61 $30.61 $27.21 0
2018-07-30 $30.61 $30.61 $30.61 $30.61 $27.21 0
2018-07-27 $30.61 $30.61 $30.61 $30.61 $27.21 0
2018-07-26 $30.61 $30.61 $30.61 $30.61 $27.21 0
2018-07-25 $30.61 $30.61 $30.61 $30.61 $27.21 700
2018-07-24 $30.74 $30.74 $30.61 $30.61 $27.22 1,122
2018-07-23 $30.43 $30.43 $30.33 $30.39 $27.02 488
2018-07-20 $30.42 $30.42 $30.42 $30.42 $27.05 0
2018-07-19 $30.42 $30.42 $30.42 $30.42 $27.05 0
2018-07-18 $30.42 $30.42 $30.42 $30.42 $27.05 0
2018-07-17 $30.42 $30.42 $30.42 $30.42 $27.05 0
2018-07-16 $30.42 $30.42 $30.42 $30.42 $27.05 0
2018-07-13 $30.42 $30.42 $30.42 $30.42 $27.05 2
2018-07-12 $30.42 $30.42 $30.42 $30.42 $27.05 0
2018-07-11 $30.42 $30.42 $30.42 $30.42 $27.05 0
2018-07-10 $30.42 $30.42 $30.42 $30.42 $27.05 100
2018-07-09 $30.28 $30.28 $30.28 $30.28 $26.92 100
2018-07-06 $29.81 $29.81 $29.81 $29.81 $26.50 0
2018-07-05 $29.81 $29.81 $29.81 $29.81 $26.50 302
2018-07-03 $29.54 $29.54 $29.54 $29.54 $26.26 100
2018-07-02 $29.76 $29.76 $29.76 $29.76 $26.46 0
2018-06-29 $29.76 $29.76 $29.76 $29.76 $26.46 279
2018-06-28 $29.59 $29.59 $29.58 $29.58 $26.30 512
2018-06-27 $29.77 $29.77 $29.77 $29.77 $26.47 9
2018-06-26 $29.77 $29.77 $29.77 $29.77 $26.47 300
2018-06-25 $30.10 $30.10 $30.10 $30.10 $26.76 26
2018-06-22 $30.10 $30.10 $30.10 $30.10 $26.76 0
2018-06-21 $30.10 $30.10 $30.10 $30.10 $26.76 200
2018-06-20 $30.08 $30.08 $30.08 $30.08 $26.74 598
2018-06-19 $30.38 $30.38 $30.38 $30.38 $26.72 540
2018-06-18 $30.58 $30.58 $30.58 $30.58 $26.90 76
2018-06-15 $30.46 $30.58 $30.46 $30.58 $26.90 415
2018-06-14 $30.82 $30.82 $30.82 $30.82 $27.11 0
2018-06-13 $30.82 $30.82 $30.82 $30.82 $27.11 285
2018-06-12 $30.92 $30.92 $30.92 $30.92 $27.20 225
2018-06-11 $30.99 $30.99 $30.99 $30.99 $27.26 4,700
2018-06-08 $30.84 $30.84 $30.84 $30.84 $27.13 0
2018-06-07 $30.90 $30.90 $30.84 $30.84 $27.13 6,300
2018-06-06 $30.68 $30.68 $30.68 $30.68 $26.99 60
2018-06-05 $30.66 $30.68 $30.66 $30.68 $26.99 206
2018-06-04 $30.23 $30.23 $30.23 $30.23 $26.59 78
2018-06-01 $30.23 $30.23 $30.23 $30.23 $26.59 234
2018-05-31 $30.23 $30.23 $30.23 $30.23 $26.59 400
2018-05-30 $30.40 $30.40 $30.37 $30.38 $26.73 646
2018-05-29 $30.15 $30.15 $30.04 $30.04 $26.43 383
2018-05-25 $30.45 $30.45 $30.45 $30.45 $26.79 163
2018-05-24 $30.33 $30.45 $30.33 $30.45 $26.79 704
2018-05-23 $30.25 $30.42 $30.25 $30.39 $26.74 1,010
2018-05-22 $30.46 $30.53 $30.46 $30.53 $26.85 1,455
2018-05-21 $30.41 $30.53 $30.41 $30.47 $26.81 2,964
2018-05-18 $30.24 $30.24 $30.24 $30.24 $26.60 0
2018-05-17 $30.24 $30.24 $30.24 $30.24 $26.60 400
2018-05-16 $30.17 $30.38 $30.17 $30.36 $26.71 2,159
2018-05-15 $30.21 $30.31 $30.21 $30.29 $26.65 2,290
2018-05-14 $30.53 $30.53 $30.53 $30.53 $26.85 617
2018-05-11 $30.37 $30.37 $30.37 $30.37 $26.72 232
2018-05-10 $30.30 $30.30 $30.29 $30.29 $26.65 85,621
2018-05-09 $30.09 $30.09 $30.09 $30.09 $26.47 327
2018-05-08 $29.87 $29.87 $29.82 $29.82 $26.23 7,001
2018-05-07 $29.91 $29.97 $29.87 $29.97 $26.37 936
2018-05-04 $30.11 $30.11 $29.79 $30.07 $26.45 85,808
2018-05-03 $29.59 $29.86 $29.59 $29.85 $26.26 1,487
2018-05-02 $29.83 $29.83 $29.79 $29.79 $26.21 527
2018-05-01 $29.77 $29.77 $29.77 $29.77 $26.19 354
2018-04-30 $30.06 $30.06 $30.05 $30.05 $26.44 257
2018-04-27 $30.14 $30.14 $30.14 $30.14 $26.52 175
2018-04-26 $30.06 $30.21 $30.06 $30.21 $26.57 225
2018-04-25 $29.80 $29.80 $29.71 $29.71 $26.14 400
2018-04-24 $29.66 $29.73 $29.63 $29.73 $26.15 599
2018-04-23 $30.14 $30.14 $29.99 $30.00 $26.39 965
2018-04-20 $30.14 $30.14 $29.91 $29.91 $26.31 6,266
2018-04-19 $30.41 $30.41 $30.23 $30.23 $26.59 292
2018-04-18 $30.66 $30.66 $30.66 $30.66 $26.97 100
2018-04-17 $30.48 $30.65 $30.48 $30.65 $26.96 1,161
2018-04-16 $30.26 $30.26 $30.26 $30.26 $26.62 186
2018-04-13 $30.40 $30.40 $30.26 $30.26 $26.62 683
2018-04-12 $30.54 $30.54 $30.30 $30.41 $26.75 1,134
2018-04-11 $30.21 $30.21 $30.21 $30.21 $26.58 369
2018-04-10 $30.01 $30.01 $30.01 $30.01 $26.40 28
2018-04-09 $30.01 $30.01 $30.01 $30.01 $26.40 92
2018-04-06 $30.01 $30.01 $30.01 $30.01 $26.40 142
2018-04-05 $30.17 $30.17 $30.17 $30.17 $26.54 189
2018-04-04 $29.88 $29.91 $29.88 $29.91 $26.31 3,297
2018-04-03 $29.47 $29.47 $29.47 $29.47 $25.93 18
2018-04-02 $29.47 $29.47 $29.47 $29.47 $25.93 132
2018-03-29 $30.04 $30.04 $30.04 $30.04 $26.42 238
2018-03-28 $29.96 $29.96 $29.96 $29.96 $26.36 0
2018-03-27 $29.96 $29.96 $29.96 $29.96 $26.36 0
2018-03-26 $29.90 $29.98 $29.90 $29.96 $26.36 1,558
2018-03-23 $30.30 $30.30 $30.30 $30.30 $26.66 0
2018-03-22 $30.30 $30.30 $30.30 $30.30 $26.66 700
2018-03-21 $30.74 $30.74 $30.74 $30.74 $27.04 209
2018-03-20 $30.96 $30.96 $30.96 $30.96 $27.24 61
2018-03-19 $30.96 $30.96 $30.96 $30.96 $27.24 0
2018-03-16 $30.96 $30.96 $30.96 $30.96 $27.24 0
2018-03-15 $30.96 $30.96 $30.96 $30.96 $27.24 0
2018-03-14 $30.90 $30.96 $30.90 $30.96 $27.24 1,600
2018-03-13 $30.71 $30.71 $30.71 $30.71 $27.02 50
2018-03-12 $30.71 $30.71 $30.71 $30.71 $27.02 24
2018-03-09 $30.71 $30.71 $30.71 $30.71 $27.02 67
2018-03-08 $30.71 $30.72 $30.71 $30.71 $27.02 869
2018-03-07 $30.13 $30.55 $30.13 $30.55 $26.87 428
2018-03-06 $30.23 $30.23 $30.23 $30.23 $26.60 50
2018-03-05 $30.23 $30.23 $30.23 $30.23 $26.60 0
2018-03-02 $30.13 $30.23 $30.13 $30.23 $26.60 506
2018-03-01 $30.07 $30.13 $30.07 $30.13 $26.51 1,644
2018-02-28 $31.34 $31.34 $31.34 $31.34 $27.57 16
2018-02-27 $31.34 $31.34 $31.34 $31.34 $27.57 75
2018-02-26 $31.34 $31.34 $31.34 $31.34 $27.57 300
2018-02-23 $30.93 $30.93 $30.93 $30.93 $27.21 300
2018-02-22 $30.77 $30.77 $30.77 $30.77 $27.07 36
2018-02-21 $30.76 $30.77 $30.76 $30.77 $27.07 253
2018-02-20 $30.83 $30.83 $30.71 $30.71 $27.02 20,894
2018-02-16 $31.15 $31.15 $31.11 $31.13 $27.39 16,730
2018-02-15 $30.30 $30.30 $30.30 $30.30 $26.66 0
2018-02-14 $30.30 $30.30 $30.30 $30.30 $26.66 0
2018-02-13 $30.30 $30.30 $30.30 $30.30 $26.66 1,600
2018-02-12 $30.19 $30.25 $30.18 $30.22 $26.59 1,012
2018-02-09 $29.58 $29.58 $29.48 $29.48 $25.93 1,184
2018-02-08 $30.55 $30.55 $29.80 $29.80 $26.22 1,095
2018-02-07 $30.54 $30.54 $30.53 $30.53 $26.86 697
2018-02-06 $30.59 $30.59 $30.49 $30.49 $26.82 948
2018-02-05 $30.47 $30.47 $30.37 $30.41 $26.75 824
2018-02-02 $31.48 $31.48 $31.38 $31.38 $27.61 1,066
2018-02-01 $31.86 $31.98 $31.85 $31.98 $28.13 809
2018-01-31 $31.98 $31.98 $31.96 $31.96 $28.11 615
2018-01-30 $32.00 $32.03 $32.00 $32.03 $28.18 500
2018-01-29 $32.51 $32.51 $32.51 $32.51 $28.60 88
2018-01-26 $32.38 $32.51 $32.38 $32.51 $28.60 552
2018-01-25 $32.23 $32.23 $32.23 $32.23 $28.35 534
2018-01-24 $32.17 $32.17 $32.15 $32.15 $28.28 828
2018-01-23 $32.10 $32.17 $32.10 $32.17 $28.30 2,400
2018-01-22 $31.97 $32.05 $31.97 $32.05 $28.19 1,026
2018-01-19 $31.63 $31.63 $31.63 $31.63 $27.83 103
2018-01-18 $31.63 $31.63 $31.63 $31.63 $27.83 29
2018-01-17 $31.37 $31.63 $31.37 $31.63 $27.83 539
2018-01-16 $31.69 $31.69 $31.42 $31.46 $27.68 1,689
2018-01-12 $31.50 $31.50 $31.45 $31.50 $27.71 1,289
2018-01-11 $31.20 $31.27 $31.20 $31.27 $27.51 426
2018-01-10 $31.14 $31.17 $31.14 $31.16 $27.41 2,213
2018-01-09 $31.12 $31.12 $31.12 $31.12 $27.38 92
2018-01-08 $31.12 $31.12 $31.12 $31.12 $27.38 98
2018-01-05 $31.04 $31.14 $31.04 $31.12 $27.38 968
2018-01-04 $30.96 $30.96 $30.96 $30.96 $27.24 318
2018-01-03 $30.81 $30.84 $30.81 $30.84 $27.13 420
2018-01-02 $30.66 $30.66 $30.66 $30.66 $26.97 179
2017-12-29 $30.57 $30.57 $30.57 $30.57 $26.89 270
2017-12-28 $30.36 $30.36 $30.36 $30.36 $26.71 69
2017-12-27 $30.36 $30.36 $30.36 $30.36 $26.71 3
2017-12-26 $30.20 $30.41 $30.20 $30.36 $26.71 2,770
2017-12-22 $30.39 $30.39 $30.39 $30.39 $26.74 70
2017-12-21 $30.39 $30.39 $30.39 $30.39 $26.74 300
2017-12-20 $30.35 $30.35 $30.30 $30.34 $26.69 2,068
2017-12-19 $30.87 $30.87 $30.81 $30.81 $26.69 2,722
2017-12-18 $30.85 $30.85 $30.85 $30.85 $26.73 900
2017-12-15 $30.66 $30.66 $30.64 $30.64 $26.54 645
2017-12-14 $30.93 $30.93 $30.55 $30.55 $26.47 1,541
2017-12-13 $30.68 $30.71 $30.67 $30.71 $26.61 952
2017-12-12 $30.55 $30.55 $30.55 $30.55 $26.47 659
2017-12-11 $30.56 $30.56 $30.56 $30.56 $26.48 929
2017-12-08 $30.48 $30.48 $30.48 $30.48 $26.41 245
2017-12-07 $30.33 $30.33 $30.33 $30.33 $26.28 300
2017-12-06 $30.30 $30.30 $30.30 $30.30 $26.25 354
2017-12-05 $30.36 $30.36 $30.36 $30.36 $26.30 300
2017-12-04 $30.56 $30.56 $30.56 $30.56 $26.47 1,144
2017-12-01 $30.52 $30.52 $30.52 $30.52 $26.44 112
2017-11-30 $30.53 $30.54 $30.52 $30.52 $26.44 550
2017-11-29 $30.38 $30.38 $30.38 $30.38 $26.32 1,020
2017-11-28 $30.29 $30.34 $30.29 $30.32 $26.27 759
2017-11-27 $30.18 $30.18 $30.17 $30.17 $26.14 700
2017-11-24 $30.26 $30.27 $30.26 $30.27 $26.22 400
2017-11-22 $30.20 $30.20 $30.19 $30.19 $26.15 1,200
2017-11-21 $30.14 $30.18 $30.14 $30.18 $26.15 1,259
2017-11-20 $29.94 $29.99 $29.94 $29.99 $25.98 1,223
2017-11-17 $29.86 $29.86 $29.86 $29.86 $25.87 82
2017-11-16 $29.89 $29.89 $29.86 $29.86 $25.87 828
2017-11-15 $29.61 $29.64 $29.61 $29.64 $25.67 312
2017-11-14 $29.76 $29.76 $29.69 $29.73 $25.76 13,905
2017-11-13 $29.84 $29.84 $29.76 $29.84 $25.85 5,594
2017-11-10 $30.00 $30.00 $29.71 $29.85 $25.86 7,686
2017-11-09 $30.04 $30.04 $29.71 $29.85 $25.86 4,324
2017-11-08 $29.94 $30.08 $29.92 $29.95 $25.95 2,474
2017-11-07 $29.87 $29.93 $29.80 $29.82 $25.83 3,126
2017-11-06 $30.00 $30.00 $30.00 $30.00 $25.99 696
2017-11-03 $29.67 $29.82 $29.67 $29.82 $25.83 475
2017-11-02 $29.84 $29.84 $29.84 $29.84 $25.85 325
2017-11-01 $29.95 $29.95 $29.88 $29.94 $25.94 1,639
2017-10-31 $29.87 $29.87 $29.87 $29.87 $25.88 760
2017-10-30 $29.88 $29.88 $29.76 $29.76 $25.78 601
2017-10-27 $29.43 $29.43 $29.43 $29.43 $25.50 47
2017-10-26 $29.76 $29.76 $29.43 $29.43 $25.50 1,076
2017-10-25 $30.02 $30.02 $29.80 $29.84 $25.85 936
2017-10-24 $29.93 $29.93 $29.93 $29.93 $25.93 122
2017-10-23 $29.98 $29.98 $29.93 $29.93 $25.93 531
2017-10-20 $29.88 $29.88 $29.88 $29.88 $25.89 48
2017-10-19 $29.88 $29.88 $29.88 $29.88 $25.89 390
2017-10-18 $29.98 $29.98 $29.98 $29.98 $25.97 267
2017-10-17 $29.93 $29.93 $29.93 $29.93 $25.93 299
2017-10-16 $30.05 $30.05 $30.05 $30.05 $26.03 157
2017-10-13 $30.06 $30.06 $30.05 $30.05 $26.03 866
2017-10-12 $29.82 $29.92 $29.82 $29.92 $25.92 518
2017-10-11 $29.84 $29.84 $29.80 $29.80 $25.82 985
2017-10-10 $29.70 $29.78 $29.70 $29.78 $25.80 473
2017-10-09 $29.60 $29.60 $29.60 $29.60 $25.64 40
2017-10-06 $29.59 $29.60 $29.56 $29.60 $25.64 924
2017-10-05 $29.54 $29.68 $29.54 $29.60 $25.64 1,071
2017-10-04 $29.61 $29.61 $29.61 $29.61 $25.65 156
2017-10-03 $29.53 $29.53 $29.53 $29.53 $25.59 217
2017-10-02 $29.37 $29.48 $29.37 $29.48 $25.54 1,015
2017-09-29 $29.25 $29.31 $29.25 $29.31 $25.39 326
2017-09-28 $29.26 $29.26 $29.26 $29.26 $25.35 200
2017-09-27 $29.25 $29.25 $29.25 $29.25 $25.34 80
2017-09-26 $29.20 $29.25 $29.20 $29.25 $25.34 675
2017-09-25 $29.29 $29.29 $29.29 $29.29 $25.38 258
2017-09-22 $29.33 $29.33 $29.33 $29.33 $25.41 18
2017-09-21 $29.34 $29.34 $29.33 $29.33 $25.41 260
2017-09-20 $29.39 $29.39 $29.39 $29.39 $25.46 434
2017-09-19 $29.41 $29.41 $29.41 $29.41 $25.48 96
2017-09-18 $29.44 $29.44 $29.41 $29.41 $25.48 468
2017-09-15 $29.24 $29.24 $29.24 $29.24 $25.33 0
2017-09-14 $29.23 $29.24 $29.22 $29.24 $25.33 656
2017-09-13 $29.15 $29.20 $28.78 $29.15 $25.25 2,111
2017-09-12 $29.75 $29.75 $29.25 $29.25 $25.34 1,066
2017-09-11 $29.10 $29.19 $29.10 $29.19 $25.29 600
2017-09-08 $28.97 $28.97 $28.97 $28.97 $25.10 200
2017-09-07 $29.04 $29.06 $28.97 $28.97 $25.10 898
2017-09-06 $28.85 $28.85 $28.80 $28.80 $24.95 350
2017-09-05 $28.83 $28.83 $28.68 $28.68 $24.85 525
2017-09-01 $28.98 $28.99 $28.87 $28.87 $25.01 691
2017-08-31 $28.69 $28.87 $28.69 $28.81 $24.96 696
2017-08-30 $28.53 $28.76 $28.53 $28.65 $24.82 1,752
2017-08-29 $28.57 $28.57 $28.57 $28.57 $24.75 200
2017-08-28 $28.57 $28.57 $28.57 $28.57 $24.75 200
2017-08-25 $28.65 $28.71 $28.57 $28.57 $24.75 928
2017-08-24 $28.45 $28.45 $28.45 $28.45 $24.65 200
2017-08-23 $28.58 $28.58 $28.47 $28.47 $24.66 1,020
2017-08-22 $28.50 $28.50 $28.50 $28.50 $24.69 200
2017-08-21 $28.30 $28.30 $28.30 $28.30 $24.52 200
2017-08-18 $28.22 $28.33 $28.18 $28.24 $24.47 11,263
2017-08-17 $28.29 $28.29 $28.29 $28.29 $24.51 291
2017-08-16 $28.50 $28.53 $28.50 $28.52 $24.71 6,295
2017-08-15 $28.37 $28.37 $28.37 $28.37 $24.58 618
2017-08-14 $28.38 $28.38 $28.38 $28.38 $24.59 670
2017-08-11 $28.20 $28.20 $28.19 $28.19 $24.42 1,232
2017-08-10 $28.22 $28.22 $28.12 $28.12 $24.36 1,131
2017-08-09 $28.42 $28.48 $28.41 $28.48 $24.67 1,670
2017-08-08 $28.55 $28.55 $28.55 $28.55 $24.73 376
2017-08-07 $28.51 $28.55 $28.50 $28.55 $24.73 1,718
2017-08-04 $28.47 $28.49 $28.47 $28.49 $24.68 843
2017-08-03 $28.54 $28.54 $28.47 $28.47 $24.66 950
2017-08-02 $28.46 $28.47 $28.46 $28.47 $24.66 1,422
2017-08-01 $28.44 $28.44 $28.44 $28.44 $24.64 990
2017-07-31 $28.35 $28.37 $28.35 $28.37 $24.58 1,650
2017-07-28 $28.20 $28.34 $28.20 $28.34 $24.55 2,599
2017-07-27 $28.54 $28.54 $28.41 $28.41 $24.61 620
2017-07-26 $28.47 $28.47 $28.40 $28.46 $24.66 862
2017-07-25 $28.26 $28.26 $28.26 $28.26 $24.48 0
2017-07-24 $28.52 $28.52 $28.26 $28.26 $24.48 1,200
2017-07-21 $28.44 $28.48 $28.30 $28.48 $24.67 2,100
2017-07-20 $28.56 $28.56 $28.45 $28.45 $24.65 11,153
2017-07-19 $28.46 $28.46 $28.43 $28.46 $24.66 538
2017-07-18 $28.36 $28.36 $28.36 $28.36 $24.57 119
2017-07-17 $28.40 $28.40 $28.40 $28.40 $24.60 0
2017-07-14 $28.39 $28.40 $28.39 $28.40 $24.60 2,112
2017-07-13 $28.02 $28.16 $28.02 $28.15 $24.39 4,193
2017-07-12 $28.03 $28.03 $28.03 $28.03 $24.28 372
2017-07-11 $27.78 $27.78 $27.78 $27.78 $24.07 340
2017-07-10 $27.84 $27.84 $27.84 $27.84 $24.12 251
2017-07-07 $27.80 $27.80 $27.80 $27.80 $24.08 614
2017-07-06 $27.74 $27.74 $27.68 $27.68 $23.98 32,680
2017-07-05 $27.96 $27.96 $27.96 $27.96 $24.22 10
2017-07-03 $27.96 $27.96 $27.96 $27.96 $24.22 0
2017-06-30 $27.96 $27.96 $27.96 $27.96 $24.22 197
2017-06-29 $27.80 $27.84 $27.78 $27.84 $24.12 1,227
2017-06-28 $27.93 $27.93 $27.93 $27.93 $24.20 108
2017-06-27 $27.93 $27.93 $27.93 $27.93 $24.20 95
2017-06-26 $27.93 $27.93 $27.93 $27.93 $24.20 0
2017-06-23 $27.93 $27.93 $27.93 $27.93 $24.20 1,247
2017-06-22 $28.08 $28.08 $28.08 $28.08 $24.33 104
2017-06-21 $28.02 $28.02 $28.02 $28.02 $24.27 130
2017-06-20 $28.16 $28.17 $28.10 $28.11 $24.35 1,467
2017-06-19 $28.52 $28.53 $28.52 $28.53 $24.43 201
2017-06-16 $28.28 $28.28 $28.28 $28.28 $24.22 115
2017-06-15 $28.24 $28.28 $28.24 $28.28 $24.22 260
2017-06-14 $28.47 $28.47 $28.31 $28.31 $24.25 5,100
2017-06-13 $28.34 $28.38 $28.34 $28.38 $24.31 2,316
2017-06-12 $28.20 $28.20 $28.20 $28.20 $24.15 200
2017-06-09 $28.33 $28.33 $28.33 $28.33 $24.26 0
2017-06-08 $28.36 $28.36 $28.33 $28.33 $24.26 322
2017-06-07 $28.33 $28.40 $28.30 $28.40 $24.32 2,971
2017-06-06 $28.45 $28.45 $28.43 $28.43 $24.35 1,282
2017-06-05 $28.52 $28.53 $28.51 $28.53 $24.43 1,190
2017-06-02 $28.55 $28.60 $28.55 $28.60 $24.49 698
2017-06-01 $28.32 $28.38 $28.31 $28.38 $24.31 522
2017-05-31 $28.22 $28.22 $28.22 $28.22 $24.17 75
2017-05-30 $28.19 $28.22 $28.19 $28.22 $24.17 429
2017-05-26 $28.17 $28.17 $28.17 $28.17 $24.13 1,000
2017-05-25 $28.21 $28.22 $28.17 $28.22 $24.17 808
2017-05-24 $28.05 $28.05 $28.05 $28.05 $24.02 100
2017-05-23 $27.96 $27.96 $27.96 $27.96 $23.95 125
2017-05-22 $27.87 $27.87 $27.87 $27.87 $23.87 0
2017-05-19 $27.83 $27.87 $27.83 $27.87 $23.87 1,050
2017-05-18 $27.60 $27.60 $27.49 $27.57 $23.61 600
2017-05-17 $27.83 $27.83 $27.75 $27.75 $23.77 300
2017-05-16 $28.02 $28.02 $27.97 $27.99 $23.97 2,517
2017-05-15 $27.79 $27.79 $27.79 $27.79 $23.80 25
2017-05-12 $27.79 $27.79 $27.79 $27.79 $23.80 0
2017-05-11 $27.78 $27.79 $27.78 $27.79 $23.80 813
2017-05-10 $27.75 $27.82 $27.75 $27.82 $23.83 11,942
2017-05-09 $27.78 $27.82 $27.78 $27.78 $23.79 4,134
2017-05-08 $27.86 $27.86 $27.86 $27.86 $23.86 25
2017-05-05 $27.77 $27.86 $27.75 $27.86 $23.86 2,254
2017-05-04 $27.65 $27.67 $27.65 $27.67 $23.70 2,040
2017-05-03 $27.64 $27.66 $27.60 $27.63 $23.66 850
2017-05-02 $27.62 $27.62 $27.62 $27.62 $23.65 507
2017-05-01 $28.25 $28.25 $27.62 $27.65 $23.68 2,911
2017-04-28 $27.52 $27.55 $27.44 $27.50 $23.55 1,339
2017-04-27 $27.47 $27.52 $27.47 $27.52 $23.57 1,684
2017-04-26 $27.64 $27.64 $27.61 $27.61 $23.65 850
2017-04-25 $27.53 $27.53 $27.53 $27.53 $23.58 0
2017-04-24 $27.41 $27.53 $27.41 $27.53 $23.58 425
2017-04-21 $27.18 $27.18 $27.18 $27.18 $23.28 570
2017-04-20 $27.27 $27.27 $27.27 $27.27 $23.36 120
2017-04-19 $27.13 $27.13 $27.05 $27.06 $23.18 2,684
2017-04-18 $27.11 $27.12 $27.11 $27.12 $23.23 1,183
2017-04-17 $27.13 $27.13 $27.13 $27.13 $23.23 4
2017-04-13 $27.13 $27.13 $27.13 $27.13 $23.23 735
2017-04-12 $26.98 $27.03 $26.98 $27.03 $23.15 720
2017-04-11 $27.17 $27.17 $27.14 $27.14 $23.25 280
2017-04-10 $27.19 $27.19 $27.12 $27.15 $23.25 1,090
2017-04-07 $27.17 $27.17 $27.17 $27.17 $23.27 150
2017-04-06 $27.19 $27.22 $27.14 $27.14 $23.24 2,734
2017-04-05 $27.35 $27.37 $27.15 $27.15 $23.25 1,676
2017-04-04 $27.14 $27.14 $27.14 $27.14 $23.24 190
2017-04-03 $27.70 $27.70 $27.00 $27.22 $23.31 200,374
2017-03-31 $27.30 $27.32 $27.26 $27.32 $23.40 943
2017-03-30 $27.31 $27.34 $27.30 $27.33 $23.41 14,979
2017-03-29 $27.40 $27.46 $27.32 $27.46 $23.52 1,026
2017-03-28 $27.34 $27.47 $27.34 $27.47 $23.53 62,213
2017-03-27 $27.36 $27.38 $27.27 $27.35 $23.42 1,169
2017-03-24 $27.46 $27.46 $27.34 $27.39 $23.46 2,060
2017-03-23 $27.35 $27.47 $27.33 $27.39 $23.46 2,611
2017-03-22 $27.17 $27.29 $27.17 $27.29 $23.37 609
2017-03-21 $27.49 $27.50 $27.28 $27.28 $23.36 1,095
2017-03-20 $27.45 $27.45 $27.42 $27.42 $23.48 741
2017-03-17 $27.34 $27.34 $27.34 $27.34 $23.42 700
2017-03-16 $27.35 $27.35 $27.34 $27.35 $23.43 998
2017-03-15 $27.12 $27.14 $27.12 $27.14 $23.24 470
2017-03-14 $27.01 $27.01 $27.01 $27.01 $23.13 345
2017-03-13 $27.09 $27.11 $27.09 $27.11 $23.22 1,340
2017-03-10 $26.88 $26.88 $26.88 $26.88 $23.02 1
2017-03-09 $26.94 $26.94 $26.88 $26.88 $23.02 421
2017-03-08 $26.77 $26.77 $26.77 $26.77 $22.92 0
2017-03-07 $26.90 $26.90 $26.77 $26.77 $22.92 300
2017-03-06 $27.14 $27.14 $26.97 $26.99 $23.11 166,111
2017-03-03 $27.04 $27.04 $27.04 $27.04 $23.16 0
2017-03-02 $27.04 $27.04 $27.04 $27.04 $23.16 160
2017-03-01 $27.05 $27.05 $27.03 $27.03 $23.15 324
2017-02-28 $26.89 $26.89 $26.89 $26.89 $23.03 470
2017-02-27 $27.48 $27.48 $26.96 $26.96 $23.09 1,275
2017-02-24 $26.91 $26.91 $26.91 $26.91 $23.05 1
2017-02-23 $26.91 $26.91 $26.91 $26.91 $23.05 0
2017-02-22 $26.91 $26.94 $26.91 $26.91 $23.05 805
2017-02-21 $26.64 $26.64 $26.64 $26.64 $22.82 0
2017-02-17 $26.64 $26.64 $26.64 $26.64 $22.82 0
2017-02-16 $26.64 $26.64 $26.64 $26.64 $22.82 0
2017-02-15 $26.64 $26.64 $26.64 $26.64 $22.82 750
2017-02-14 $26.53 $26.53 $26.53 $26.53 $22.72 0
2017-02-13 $26.48 $26.54 $26.48 $26.53 $22.72 1,688
2017-02-10 $26.39 $26.41 $26.37 $26.41 $22.62 625
2017-02-09 $26.30 $26.36 $26.30 $26.35 $22.57 1,003
2017-02-08 $26.13 $26.13 $26.13 $26.13 $22.38 52
2017-02-07 $26.62 $26.62 $26.13 $26.13 $22.38 400
2017-02-06 $26.61 $26.61 $26.10 $26.10 $22.35 7,030
2017-02-03 $26.15 $26.28 $26.00 $26.28 $22.51 5,236
2017-02-02 $26.11 $26.11 $26.11 $26.11 $22.36 575
2017-02-01 $25.91 $25.91 $25.91 $25.91 $22.19 0
2017-01-31 $25.91 $25.91 $25.91 $25.91 $22.19 0
2017-01-30 $25.91 $25.91 $25.91 $25.91 $22.19 0
2017-01-27 $26.11 $26.13 $25.91 $25.91 $22.19 1,865
2017-01-26 $26.27 $26.27 $26.21 $26.23 $22.46 800
2017-01-25 $25.89 $25.89 $25.89 $25.89 $22.18 0
2017-01-24 $25.89 $25.89 $25.89 $25.89 $22.18 95
2017-01-23 $25.89 $25.89 $25.89 $25.89 $22.18 0
2017-01-20 $25.89 $25.89 $25.89 $25.89 $22.18 0
2017-01-19 $25.89 $25.89 $25.89 $25.89 $22.18 800
2017-01-18 $25.96 $25.96 $25.96 $25.96 $22.23 0
2017-01-17 $25.99 $26.03 $25.96 $25.96 $22.23 788
2017-01-13 $26.01 $26.01 $25.78 $25.78 $22.08 1,337
2017-01-12 $25.86 $25.86 $25.86 $25.86 $22.15 0
2017-01-11 $25.86 $25.86 $25.86 $25.86 $22.15 278
2017-01-10 $25.93 $25.93 $25.93 $25.93 $22.21 31
2017-01-09 $25.93 $25.93 $25.93 $25.93 $22.21 1,166
2017-01-06 $25.83 $25.83 $25.83 $25.83 $22.12 0
2017-01-05 $25.83 $25.83 $25.83 $25.83 $22.12 0
2017-01-04 $25.83 $25.83 $25.83 $25.83 $22.12 220
2017-01-03 $25.36 $25.36 $25.36 $25.36 $21.72 0
2016-12-30 $25.62 $25.62 $25.36 $25.36 $21.72 524
2016-12-29 $25.42 $25.42 $25.42 $25.42 $21.77 74
2016-12-28 $25.47 $25.53 $25.42 $25.42 $21.77 2,756
2016-12-27 $25.67 $25.67 $25.62 $25.63 $21.95 1,215
2016-12-23 $25.87 $25.87 $25.58 $25.58 $21.91 1,260
2016-12-22 $25.61 $25.61 $25.60 $25.60 $21.93 202
2016-12-21 $25.69 $25.69 $25.69 $25.69 $22.00 39
2016-12-20 $25.69 $25.69 $25.69 $25.69 $22.00 346
2016-12-19 $26.28 $26.28 $26.17 $26.17 $21.38 1,202
2016-12-16 $26.21 $26.21 $26.21 $26.21 $21.41 700
2016-12-15 $26.27 $26.27 $26.26 $26.26 $21.46 402
2016-12-14 $26.50 $26.60 $26.50 $26.60 $21.73 488
2016-12-13 $26.40 $26.41 $26.40 $26.41 $21.58 438
2016-12-12 $26.31 $26.31 $26.31 $26.31 $21.50 560
2016-12-09 $26.21 $26.28 $26.21 $26.28 $21.47 500
2016-12-08 $26.26 $26.26 $26.26 $26.26 $21.46 0
2016-12-07 $26.22 $26.26 $26.22 $26.26 $21.46 2,006
2016-12-06 $25.84 $25.84 $25.77 $25.81 $21.09 570
2016-12-05 $25.96 $25.97 $25.96 $25.97 $21.22 2,000
2016-12-02 $25.76 $25.76 $25.76 $25.76 $21.05 58
2016-12-01 $25.90 $25.90 $25.63 $25.76 $21.05 3,471
2016-11-30 $26.03 $26.03 $25.99 $25.99 $21.23 1,667
2016-11-29 $26.05 $26.14 $26.05 $26.10 $21.32 1,021
2016-11-28 $25.71 $25.71 $25.71 $25.71 $21.01 400
2016-11-25 $25.12 $25.73 $25.12 $25.73 $21.02 696
2016-11-23 $25.69 $25.73 $25.69 $25.73 $21.02 239
2016-11-22 $25.73 $25.73 $25.73 $25.73 $21.02 350,477
2016-11-21 $25.64 $25.69 $25.64 $25.69 $20.99 475
2016-11-18 $25.54 $25.54 $25.54 $25.54 $20.87 20
2016-11-17 $26.01 $26.01 $25.54 $25.54 $20.87 873
2016-11-16 $25.55 $25.55 $25.55 $25.55 $20.88 78
2016-11-15 $25.94 $25.94 $25.55 $25.55 $20.88 2,080
2016-11-14 $25.69 $25.69 $25.69 $25.69 $20.99 0
2016-11-11 $25.69 $25.69 $25.69 $25.69 $20.99 50
2016-11-10 $25.69 $25.69 $25.69 $25.69 $20.99 425
2016-11-09 $25.98 $25.98 $25.98 $25.98 $21.23 20
2016-11-08 $25.94 $26.00 $25.94 $25.98 $21.23 966
2016-11-07 $25.73 $25.83 $25.72 $25.83 $21.10 1,427
2016-11-04 $25.62 $25.62 $25.62 $25.62 $20.93 0
2016-11-03 $25.62 $25.62 $25.62 $25.62 $20.93 148
2016-11-02 $25.66 $25.66 $25.66 $25.66 $20.97 324
2016-11-01 $25.63 $25.64 $25.63 $25.64 $20.95 872
2016-10-31 $25.91 $25.91 $25.90 $25.90 $21.16 1,233
2016-10-28 $25.86 $25.86 $25.82 $25.82 $21.10 290
2016-10-27 $25.97 $25.97 $25.97 $25.97 $21.22 37
2016-10-26 $25.97 $25.97 $25.97 $25.97 $21.22 261
2016-10-25 $26.07 $26.07 $26.07 $26.07 $21.30 709
2016-10-24 $26.10 $26.10 $26.07 $26.07 $21.30 1,235
2016-10-21 $25.97 $26.04 $25.97 $26.04 $21.28 2,106
2016-10-20 $26.09 $26.12 $26.07 $26.09 $21.32 414
2016-10-19 $26.08 $26.08 $26.08 $26.08 $21.31 38
2016-10-18 $26.08 $26.08 $26.08 $26.08 $21.31 247
2016-10-17 $26.08 $26.08 $26.08 $26.08 $21.31 57
2016-10-14 $26.20 $26.20 $26.07 $26.08 $21.31 2,506
2016-10-13 $25.88 $26.10 $25.88 $26.10 $21.32 477
2016-10-12 $26.11 $26.11 $26.11 $26.11 $21.33 144
2016-10-11 $26.25 $26.25 $26.15 $26.15 $21.37 1,488
2016-10-10 $26.38 $26.38 $26.38 $26.38 $21.55 100
2016-10-07 $26.38 $26.38 $26.22 $26.22 $21.42 3,380
2016-10-06 $26.32 $26.46 $26.32 $26.40 $21.57 1,997
2016-10-05 $26.52 $26.54 $26.47 $26.54 $21.68 1,294
2016-10-04 $26.57 $26.57 $26.38 $26.46 $21.62 1,931
2016-10-03 $26.49 $26.52 $26.49 $26.51 $21.66 500
2016-09-30 $26.62 $26.68 $26.61 $26.68 $21.80 649
2016-09-29 $26.71 $26.71 $26.55 $26.55 $21.69 917
2016-09-28 $26.66 $26.68 $26.62 $26.65 $21.77 2,094
2016-09-27 $26.52 $26.64 $26.52 $26.64 $21.77 1,131
2016-09-26 $26.53 $26.55 $26.50 $26.50 $21.65 43,878
2016-09-23 $26.68 $26.68 $26.68 $26.68 $21.80 186
2016-09-22 $26.77 $26.88 $26.77 $26.88 $21.96 804
2016-09-21 $26.46 $26.63 $26.46 $26.63 $21.76 400
2016-09-20 $26.40 $26.40 $26.37 $26.37 $21.55 1,018
2016-09-19 $26.40 $26.41 $26.28 $26.31 $21.50 1,900
2016-09-16 $26.24 $26.24 $26.24 $26.24 $21.44 1
2016-09-15 $26.13 $26.24 $26.13 $26.24 $21.44 300
2016-09-14 $26.08 $26.08 $26.08 $26.08 $21.31 400
2016-09-13 $26.26 $26.26 $26.07 $26.07 $21.30 2,400
2016-09-12 $26.18 $26.41 $26.17 $26.41 $21.58 1,100
2016-09-09 $26.41 $26.42 $26.37 $26.41 $21.58 5,400
2016-09-08 $26.93 $26.93 $26.93 $26.93 $22.00 0
2016-09-07 $26.95 $26.96 $26.88 $26.93 $22.00 2,124
2016-09-06 $26.85 $26.95 $26.85 $26.95 $22.02 724
2016-09-02 $26.70 $26.79 $26.70 $26.79 $21.89 550
2016-09-01 $26.56 $26.56 $26.56 $26.56 $21.70 0
2016-08-31 $26.56 $26.56 $26.56 $26.56 $21.70 0
2016-08-30 $26.58 $26.58 $26.56 $26.56 $21.70 1,540
2016-08-29 $26.60 $26.71 $26.60 $26.71 $21.82 949
2016-08-26 $26.75 $26.75 $26.75 $26.75 $21.86 45
2016-08-25 $26.78 $26.81 $26.72 $26.75 $21.86 1,035
2016-08-24 $26.78 $26.78 $26.78 $26.78 $21.88 570
2016-08-23 $26.89 $26.90 $26.89 $26.90 $21.98 551
2016-08-22 $26.74 $26.81 $26.68 $26.78 $21.88 3,810
2016-08-19 $26.77 $26.77 $26.76 $26.76 $21.86 2,730
2016-08-18 $26.80 $26.80 $26.80 $26.80 $21.90 50
2016-08-17 $26.80 $26.80 $26.80 $26.80 $21.90 250
2016-08-16 $26.88 $26.88 $26.84 $26.85 $21.94 470
2016-08-15 $26.99 $26.99 $26.98 $26.98 $22.04 1,477
2016-08-12 $26.92 $26.92 $26.92 $26.92 $21.99 90
2016-08-11 $26.83 $26.92 $26.83 $26.92 $21.99 490
2016-08-10 $26.76 $26.76 $26.76 $26.76 $21.86 150
2016-08-09 $26.67 $26.67 $26.67 $26.67 $21.79 0
2016-08-08 $26.70 $26.70 $26.65 $26.67 $21.79 1,351
2016-08-05 $26.66 $26.66 $26.66 $26.66 $21.78 400
2016-08-04 $26.56 $26.56 $26.56 $26.56 $21.70 180
2016-08-03 $26.69 $26.69 $26.69 $26.69 $21.81 0
2016-08-02 $26.69 $26.69 $26.69 $26.69 $21.81 0
2016-08-01 $26.76 $26.80 $26.69 $26.69 $21.81 3,976
2016-07-29 $26.69 $26.71 $26.69 $26.69 $21.81 451
2016-07-28 $27.16 $27.16 $26.55 $26.60 $21.73 2,049
2016-07-27 $26.60 $26.66 $26.60 $26.66 $21.78 4,117
2016-07-26 $26.70 $26.70 $26.60 $26.60 $21.73 1,030
2016-07-25 $26.56 $26.56 $26.56 $26.56 $21.70 127
2016-07-22 $26.51 $26.60 $26.51 $26.60 $21.73 1,000
2016-07-21 $26.56 $26.56 $26.47 $26.47 $21.63 4,100
2016-07-20 $26.47 $26.47 $26.47 $26.47 $21.63 400
2016-07-19 $26.39 $26.40 $26.39 $26.40 $21.57 1,405
2016-07-18 $26.46 $26.55 $26.46 $26.53 $21.68 1,076
2016-07-15 $26.50 $26.50 $26.45 $26.45 $21.61 300
2016-07-14 $26.35 $26.35 $26.35 $26.35 $21.53 0
2016-07-13 $26.35 $26.35 $26.35 $26.35 $21.53 0
2016-07-12 $26.35 $26.35 $26.35 $26.35 $21.53 500
2016-07-11 $26.17 $26.24 $26.17 $26.24 $21.44 1,330
2016-07-08 $25.88 $25.94 $25.88 $25.94 $21.19 900
2016-07-07 $25.69 $25.69 $25.69 $25.69 $20.99 0
2016-07-06 $25.54 $25.69 $25.53 $25.69 $20.99 900
2016-07-05 $25.93 $25.93 $25.93 $25.93 $21.19 0
2016-07-01 $25.90 $25.94 $25.90 $25.93 $21.19 705
2016-06-30 $25.64 $25.72 $25.64 $25.72 $21.01 800
2016-06-29 $25.27 $25.41 $25.27 $25.41 $20.76 2,120
2016-06-28 $25.06 $25.06 $25.06 $25.06 $20.47 400
2016-06-27 $25.21 $25.21 $25.21 $25.21 $20.60 0
2016-06-24 $25.69 $25.69 $25.05 $25.21 $20.60 946
2016-06-23 $25.65 $25.65 $25.65 $25.65 $20.96 0
2016-06-22 $25.74 $25.74 $25.65 $25.65 $20.96 112,880
2016-06-21 $25.58 $25.67 $25.58 $25.65 $20.95 6,300
2016-06-20 $25.49 $25.49 $25.49 $25.49 $20.83 415
2016-06-17 $25.14 $25.14 $25.14 $25.14 $20.54 0
2016-06-16 $25.14 $25.14 $25.14 $25.14 $20.54 0
2016-06-15 $25.14 $25.14 $25.14 $25.14 $20.54 400
2016-06-14 $25.16 $25.16 $25.00 $25.00 $20.43 2,050
2016-06-13 $25.34 $25.34 $25.34 $25.34 $20.70 205
2016-06-10 $25.48 $25.48 $25.48 $25.48 $20.82 740
2016-06-09 $25.74 $25.74 $25.74 $25.74 $21.03 0
2016-06-08 $25.74 $25.74 $25.74 $25.74 $21.03 2
2016-06-07 $25.74 $25.74 $25.74 $25.74 $21.03 0
2016-06-06 $25.74 $25.74 $25.74 $25.74 $21.03 189
2016-06-03 $25.53 $25.59 $25.50 $25.58 $20.90 5,150

FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG) News Headlines

Recent FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG) News
Similar Companies to FRANKLIN LIBERTYQ GLOBAL EQUITY ETF (FLQG) 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.