Franklin LibertyQ U.S. Equity ETF (FLQL) Exchange: BATS

Data as of April 24, 2024

$52.70 ($0.57) 1.09%

Franklin LibertyQ U.S. Equity ETF - Daily Information
Click for more stock information on Franklin LibertyQ U.S. Equity ETF.
Daily Information Data
Date April 24, 2024
Open $52.26
Previous Close $52.70
High $52.88
Low $52.26
Adjusted Open $52.26
Previous Adjusted Close $52.70
Adjusted High $52.88
Adjusted Low $52.26

About Franklin LibertyQ U.S. Equity ETF (FLQL)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the U.S. Large Cap Underlying Index. The U.S. Large Cap Underlying Index is a systematic, rules-based proprietary index maintained and calculated by FTSE Russell. The U.S. Large Cap Underlying Index is based on the Russell 1000® Index using a methodology developed with Franklin Templeton to reflect Franklin Templeton’s desired investment strategy. The Russell 1000® Index is a subset of the Russell 3000® Index and is designed to measure the performance of large capitalization stocks in the United States. It includes approximately 1,000 of the largest issuers based on a combination of their market cap and current index membership. As of May 29, 2020, the Russell 1000® Index represented approximately 94% of the total market capitalization of the Russell 3000® Index.The U.S. Large Cap Underlying Index seeks to achieve a lower level of risk and higher risk-adjusted performance than the Russell 1000® Index over the long term by applying a multi-factor selection process, which is designed to select equity securities from the Russell 1000® 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 U.S. Large Cap Underlying Index, no company shall comprise more than 1% of the U.S. Large Cap Underlying Index. The U.S. Large Cap Underlying Index is also constrained in its construction to limit turnover of constituent securities at each semi-annual reconstitution. As of May 29, 2020, the U.S. Large Cap Underlying Index was comprised of 247 securities with capitalizations ranging from $766 million to $1.39 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 U.S. Large Cap 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 U.S. Large Cap 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 U.S. Large Cap Underlying Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the U.S. Large Cap Underlying Index). However, under various circumstances, it may not be possible or practicable to replicate the U.S. Large Cap Underlying Index. In these circumstances, the Fund may use a “representative sampling” strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the U.S. Large Cap Underlying Index, but may not track the U.S. Large Cap Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire U.S. Large Cap Underlying Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the U.S. Large Cap Underlying Index, including securities that resemble those included in the U.S. Large Cap 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 U.S. Large Cap 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 U.S. Large Cap Underlying Index is concentrated.

Historical Stock Data for Franklin LibertyQ U.S. Equity ETF (FLQL)

Date Open High Low Close Adj.Close Volume
2024-04-05 $52.26 $52.88 $52.26 $52.70 $52.70 17,698
2024-04-04 $53.28 $53.30 $52.12 $52.13 $52.13 32,078
2024-04-03 $52.65 $53.04 $52.65 $52.85 $52.85 24,925
2024-04-02 $52.68 $52.78 $52.51 $52.77 $52.77 27,688
2024-04-01 $53.26 $53.52 $53.05 $53.23 $53.23 31,366
2024-03-28 $53.24 $53.35 $53.21 $53.25 $53.25 146,664
2024-03-27 $53.16 $53.22 $52.90 $53.22 $53.22 24,357
2024-03-26 $53.10 $53.14 $52.85 $52.88 $52.88 29,857
2024-03-25 $52.99 $53.06 $52.93 $52.95 $52.95 67,263
2024-03-22 $53.29 $53.29 $53.08 $53.20 $53.20 58,632
2024-03-21 $53.37 $53.45 $53.23 $53.26 $53.26 45,183
2024-03-20 $52.57 $52.99 $52.40 $52.97 $52.97 30,802
2024-03-19 $52.15 $52.51 $51.97 $52.48 $52.48 36,762
2024-03-18 $52.36 $52.46 $52.13 $52.21 $52.21 27,390
2024-03-15 $52.04 $52.04 $51.78 $51.91 $51.91 21,982
2024-03-14 $52.57 $52.61 $52.13 $52.38 $52.27 20,766
2024-03-13 $52.61 $52.61 $52.41 $52.43 $52.32 25,493
2024-03-12 $52.08 $52.59 $52.04 $52.59 $52.48 28,548
2024-03-11 $51.79 $51.90 $51.58 $51.81 $51.81 39,958
2024-03-08 $52.50 $52.67 $51.94 $51.97 $51.97 50,929
2024-03-07 $52.14 $52.50 $52.14 $52.42 $52.42 42,314
2024-03-06 $51.95 $52.09 $51.73 $51.83 $51.83 146,396
2024-03-05 $51.93 $51.93 $51.33 $51.53 $51.53 38,367
2024-03-04 $52.21 $52.39 $52.19 $52.19 $52.19 92,835
2024-03-01 $51.83 $52.30 $51.81 $52.28 $52.28 39,117
2024-02-29 $51.72 $51.76 $51.42 $51.73 $51.73 264,219
2024-02-28 $51.39 $51.53 $51.39 $51.45 $51.45 49,239
2024-02-27 $51.66 $51.66 $51.42 $51.66 $51.66 32,329
2024-02-26 $51.69 $51.78 $51.59 $51.60 $51.60 38,448
2024-02-23 $51.81 $51.89 $51.56 $51.76 $51.76 24,102
2024-02-22 $51.15 $51.68 $51.15 $51.66 $51.66 24,999
2024-02-21 $50.33 $50.54 $50.16 $50.52 $50.52 30,528
2024-02-20 $50.62 $50.70 $50.30 $50.48 $50.48 38,566
2024-02-16 $51.13 $51.18 $50.80 $50.80 $50.80 29,220
2024-02-15 $50.89 $51.10 $50.86 $51.08 $51.08 22,674
2024-02-14 $50.64 $50.91 $50.49 $50.91 $50.91 36,087
2024-02-13 $50.24 $50.55 $50.04 $50.37 $50.37 39,872
2024-02-12 $51.11 $51.30 $50.95 $50.99 $50.99 21,154
2024-02-09 $50.81 $51.20 $50.81 $51.14 $51.14 31,262
2024-02-08 $50.66 $50.77 $50.65 $50.77 $50.77 25,469
2024-02-07 $50.43 $50.74 $50.43 $50.68 $50.68 36,003
2024-02-06 $50.40 $50.41 $50.05 $50.21 $50.21 89,695
2024-02-05 $50.23 $50.40 $49.97 $50.28 $50.28 32,314
2024-02-02 $49.76 $50.41 $49.76 $50.26 $50.26 36,402
2024-02-01 $49.26 $49.80 $49.26 $49.76 $49.76 72,154
2024-01-31 $49.61 $49.69 $49.13 $49.14 $49.14 213,904
2024-01-30 $49.80 $49.95 $49.80 $49.94 $49.94 41,550
2024-01-29 $49.59 $49.90 $49.50 $49.90 $49.90 49,118
2024-01-26 $49.55 $49.72 $49.46 $49.53 $49.53 55,176
2024-01-25 $49.71 $49.84 $49.53 $49.69 $49.69 28,955
2024-01-24 $49.61 $49.75 $49.37 $49.40 $49.40 45,900
2024-01-23 $49.34 $49.39 $49.16 $49.38 $49.38 37,594
2024-01-22 $49.29 $49.37 $49.20 $49.29 $49.29 45,744
2024-01-19 $48.43 $49.05 $48.43 $49.01 $49.01 34,754
2024-01-18 $48.00 $48.34 $47.94 $48.32 $48.32 48,038
2024-01-17 $47.76 $47.82 $47.58 $47.79 $47.79 41,114
2024-01-16 $48.03 $48.20 $47.88 $48.08 $48.08 27,624
2024-01-12 $48.21 $48.28 $48.00 $48.13 $48.13 22,578
2024-01-11 $48.07 $48.15 $47.60 $48.10 $48.10 45,455
2024-01-10 $47.65 $48.02 $47.65 $48.00 $48.00 84,317
2024-01-09 $47.36 $47.65 $47.35 $47.63 $47.63 62,354
2024-01-08 $46.97 $47.66 $46.97 $47.60 $47.60 24,228
2024-01-05 $46.83 $47.12 $46.77 $46.88 $46.88 36,987
2024-01-04 $46.89 $47.20 $46.84 $46.87 $46.87 71,774
2024-01-03 $47.09 $47.24 $46.98 $46.98 $46.98 35,692
2024-01-02 $47.36 $47.39 $47.12 $47.33 $47.33 37,903
2023-12-29 $47.78 $47.89 $47.53 $47.72 $47.72 77,959
2023-12-28 $47.92 $47.94 $47.81 $47.86 $47.86 230,535
2023-12-27 $47.74 $47.88 $47.73 $47.81 $47.81 44,748
2023-12-26 $47.66 $47.84 $47.66 $47.81 $47.81 29,466
2023-12-22 $47.60 $47.73 $47.43 $47.61 $47.61 68,596
2023-12-21 $47.40 $47.51 $47.16 $47.51 $47.51 43,287
2023-12-20 $47.56 $47.78 $47.03 $47.04 $47.04 78,149
2023-12-19 $47.48 $47.69 $47.47 $47.69 $47.69 61,263
2023-12-18 $47.25 $47.47 $47.24 $47.42 $47.42 71,913
2023-12-15 $47.11 $47.24 $47.03 $47.11 $47.11 32,506
2023-12-14 $47.50 $47.54 $47.13 $47.37 $47.15 65,818
2023-12-13 $46.76 $47.29 $46.69 $47.24 $47.02 35,841
2023-12-12 $46.40 $46.71 $46.39 $46.68 $46.68 32,384
2023-12-11 $46.24 $46.55 $46.22 $46.54 $46.54 40,852
2023-12-08 $45.93 $46.25 $45.91 $46.18 $46.18 46,530
2023-12-07 $45.80 $46.05 $45.80 $46.02 $46.02 37,871
2023-12-06 $46.15 $46.15 $45.61 $45.62 $45.62 164,908
2023-12-05 $45.76 $45.98 $45.76 $45.87 $45.87 49,937
2023-12-04 $45.79 $45.97 $45.68 $45.89 $45.89 100,070
2023-12-01 $45.86 $46.22 $45.81 $46.13 $46.13 73,152
2023-11-30 $45.80 $45.97 $45.61 $45.96 $45.96 32,798
2023-11-29 $45.96 $46.10 $45.70 $45.75 $45.75 65,790
2023-11-28 $45.75 $45.96 $45.68 $45.80 $45.80 45,204
2023-11-27 $45.81 $45.95 $45.81 $45.84 $45.84 18,650
2023-11-24 $45.94 $45.95 $45.85 $45.94 $45.94 24,134
2023-11-22 $45.87 $46.06 $45.85 $45.94 $45.94 40,011
2023-11-21 $45.72 $45.77 $45.62 $45.68 $45.68 24,287
2023-11-20 $45.46 $45.95 $45.46 $45.86 $45.86 37,702
2023-11-17 $45.43 $45.55 $45.35 $45.47 $45.47 22,846
2023-11-16 $45.29 $45.48 $45.20 $45.40 $45.40 38,642
2023-11-15 $45.51 $45.58 $45.30 $45.34 $45.34 44,571
2023-11-14 $45.20 $45.51 $45.20 $45.36 $45.36 33,630
2023-11-13 $44.50 $44.72 $44.43 $44.60 $44.60 23,282
2023-11-10 $44.16 $44.69 $44.03 $44.68 $44.68 36,252
2023-11-09 $44.32 $44.37 $43.88 $43.94 $43.94 27,429
2023-11-08 $44.30 $44.37 $44.13 $44.31 $44.31 50,751
2023-11-07 $44.06 $44.31 $43.95 $44.20 $44.20 28,770
2023-11-06 $44.03 $44.08 $43.89 $44.08 $44.08 27,659
2023-11-03 $43.76 $44.05 $43.76 $43.94 $43.94 27,371
2023-11-02 $43.14 $43.53 $43.14 $43.53 $43.53 46,810
2023-11-01 $42.33 $42.84 $42.33 $42.76 $42.76 58,574
2023-10-31 $42.01 $42.26 $41.83 $42.24 $42.24 612,133
2023-10-30 $41.82 $42.08 $41.74 $41.97 $41.97 48,026
2023-10-27 $41.87 $41.88 $41.42 $41.57 $41.57 45,691
2023-10-26 $42.17 $42.17 $41.59 $41.68 $41.68 31,799
2023-10-25 $42.65 $42.68 $42.17 $42.22 $42.22 59,635
2023-10-24 $42.65 $42.93 $42.58 $42.83 $42.83 2,818,830
2023-10-23 $42.36 $42.78 $42.32 $42.52 $42.52 31,964
2023-10-20 $42.98 $43.02 $42.53 $42.54 $42.54 46,503
2023-10-19 $43.48 $43.62 $42.94 $43.05 $43.05 31,403
2023-10-18 $43.79 $43.90 $43.35 $43.44 $43.44 38,141
2023-10-17 $43.64 $44.14 $43.59 $43.99 $43.99 37,213
2023-10-16 $43.72 $44.04 $43.72 $43.96 $43.96 23,081
2023-10-13 $43.98 $44.04 $43.41 $43.52 $43.52 35,630
2023-10-12 $44.10 $44.18 $43.63 $43.85 $43.85 99,687
2023-10-11 $43.97 $44.06 $43.78 $44.06 $44.06 87,446
2023-10-10 $43.77 $44.16 $43.70 $43.89 $43.89 48,104
2023-10-09 $43.27 $43.71 $43.18 $43.70 $43.70 16,604
2023-10-06 $42.72 $43.53 $42.59 $43.37 $43.37 27,650
2023-10-05 $42.82 $42.94 $42.61 $42.89 $42.89 42,366
2023-10-04 $42.52 $42.92 $42.44 $42.91 $42.91 40,073
2023-10-03 $42.88 $43.02 $42.37 $42.52 $42.52 57,106
2023-10-02 $42.97 $43.25 $42.85 $43.11 $43.11 65,626
2023-09-29 $43.55 $43.55 $42.94 $43.07 $43.07 130,267
2023-09-28 $42.85 $43.39 $42.80 $43.25 $43.25 34,892
2023-09-27 $42.98 $43.04 $42.59 $42.88 $42.88 25,899
2023-09-26 $43.23 $43.23 $42.78 $42.87 $42.87 18,270
2023-09-25 $43.17 $43.48 $43.17 $43.46 $43.46 18,413
2023-09-22 $43.45 $43.62 $43.29 $43.31 $43.31 52,262
2023-09-21 $43.65 $43.73 $43.31 $43.34 $43.34 29,136
2023-09-20 $44.55 $44.56 $44.00 $44.00 $44.00 26,788
2023-09-19 $44.34 $44.45 $44.19 $44.39 $44.39 41,207
2023-09-18 $44.31 $44.59 $44.31 $44.50 $44.50 61,240
2023-09-15 $44.82 $44.82 $44.31 $44.32 $44.32 66,058
2023-09-14 $45.05 $45.23 $44.95 $45.16 $45.00 25,260
2023-09-13 $44.77 $44.93 $44.70 $44.82 $44.66 49,241
2023-09-12 $44.94 $45.05 $44.74 $44.79 $44.63 31,459
2023-09-11 $45.13 $45.19 $44.95 $45.13 $44.97 31,562
2023-09-08 $44.82 $45.04 $44.78 $44.91 $44.75 31,360
2023-09-07 $44.62 $44.85 $44.61 $44.80 $44.64 26,189
2023-09-06 $45.26 $45.26 $44.79 $44.97 $44.81 136,853
2023-09-05 $45.45 $45.49 $45.29 $45.34 $45.18 28,298
2023-09-01 $45.61 $45.65 $45.37 $45.54 $45.54 30,034
2023-08-31 $45.45 $45.60 $45.38 $45.42 $45.42 126,072
2023-08-30 $45.26 $45.46 $45.21 $45.42 $45.42 25,320
2023-08-29 $44.53 $45.25 $44.53 $45.25 $45.25 57,965
2023-08-28 $44.42 $44.58 $44.35 $44.56 $44.56 72,054
2023-08-25 $44.15 $44.40 $43.85 $44.25 $44.25 63,637
2023-08-24 $44.84 $44.84 $43.94 $43.94 $43.94 81,324
2023-08-23 $44.19 $44.70 $44.19 $44.60 $44.60 26,714
2023-08-22 $44.43 $44.45 $44.11 $44.14 $44.14 22,038
2023-08-21 $43.95 $44.31 $43.83 $44.21 $44.21 35,652
2023-08-18 $43.46 $43.98 $43.46 $43.85 $43.85 61,371
2023-08-17 $44.29 $44.33 $43.72 $43.81 $43.81 36,646
2023-08-16 $44.40 $44.60 $44.15 $44.17 $44.17 38,100
2023-08-15 $44.74 $44.74 $44.44 $44.45 $44.45 24,850
2023-08-14 $44.51 $44.91 $44.51 $44.91 $44.91 30,664
2023-08-11 $44.45 $44.62 $44.40 $44.52 $44.52 31,103
2023-08-10 $44.89 $45.17 $44.55 $44.63 $44.63 23,644
2023-08-09 $44.93 $44.93 $44.58 $44.62 $44.62 21,368
2023-08-08 $44.85 $44.93 $44.65 $44.93 $44.93 31,152
2023-08-07 $44.75 $45.02 $44.75 $44.99 $44.99 24,786
2023-08-04 $44.98 $45.19 $44.53 $44.60 $44.60 25,039
2023-08-03 $44.77 $45.01 $44.69 $44.88 $44.88 21,552
2023-08-02 $45.33 $45.35 $44.93 $45.04 $45.04 45,060
2023-08-01 $45.64 $45.72 $45.57 $45.66 $45.66 25,011
2023-07-31 $45.66 $45.77 $45.59 $45.68 $45.68 856,346
2023-07-28 $45.48 $45.70 $45.48 $45.66 $45.66 15,763
2023-07-27 $45.76 $45.85 $45.14 $45.23 $45.23 19,021
2023-07-26 $45.44 $45.52 $45.26 $45.36 $45.36 19,121
2023-07-25 $45.33 $45.67 $45.33 $45.53 $45.53 34,645
2023-07-24 $45.32 $45.42 $45.28 $45.37 $45.37 15,044
2023-07-21 $45.46 $45.46 $45.24 $45.24 $45.24 20,419
2023-07-20 $45.54 $45.58 $45.17 $45.25 $45.25 22,277
2023-07-19 $45.74 $45.76 $45.52 $45.67 $45.67 27,081
2023-07-18 $45.35 $45.72 $45.32 $45.63 $45.63 63,399
2023-07-17 $45.07 $45.44 $45.07 $45.35 $45.35 21,434
2023-07-14 $45.14 $45.28 $45.09 $45.10 $45.10 48,582
2023-07-13 $44.99 $45.17 $44.95 $45.13 $45.13 22,868
2023-07-12 $44.78 $44.91 $44.67 $44.74 $44.74 44,246
2023-07-11 $44.31 $44.44 $44.19 $44.43 $44.43 23,455
2023-07-10 $44.02 $44.24 $43.99 $44.22 $44.22 22,515
2023-07-07 $44.07 $44.43 $43.99 $43.99 $43.99 18,447
2023-07-06 $44.15 $44.22 $43.94 $44.17 $44.17 12,376
2023-07-05 $44.54 $44.67 $44.48 $44.53 $44.53 44,550
2023-07-03 $44.64 $44.70 $44.58 $44.68 $44.68 30,545
2023-06-30 $44.44 $44.81 $44.44 $44.77 $44.77 162,783
2023-06-29 $43.95 $44.15 $43.94 $44.14 $44.14 53,020
2023-06-28 $43.86 $44.12 $43.80 $43.90 $43.90 34,459
2023-06-27 $43.55 $44.04 $43.54 $43.99 $43.99 70,119
2023-06-26 $43.69 $43.71 $43.40 $43.41 $43.41 91,217
2023-06-23 $43.60 $43.73 $43.51 $43.51 $43.51 44,965
2023-06-22 $43.76 $44.09 $43.76 $44.06 $43.86 28,590
2023-06-21 $43.93 $44.07 $43.84 $43.87 $43.68 27,746
2023-06-20 $44.13 $44.19 $43.97 $44.03 $43.83 26,915
2023-06-16 $44.67 $44.67 $44.26 $44.29 $44.09 23,963
2023-06-15 $43.84 $44.53 $43.84 $44.43 $44.43 24,351
2023-06-14 $43.95 $44.01 $43.64 $43.87 $43.87 37,677
2023-06-13 $43.90 $44.01 $43.83 $43.99 $43.99 39,262
2023-06-12 $43.37 $43.68 $43.26 $43.66 $43.66 74,691
2023-06-09 $43.21 $43.43 $43.14 $43.19 $43.19 68,829
2023-06-08 $42.88 $43.17 $42.85 $43.14 $43.14 64,929
2023-06-07 $42.99 $43.09 $42.81 $42.86 $42.86 245,298
2023-06-06 $42.83 $42.95 $42.75 $42.92 $42.92 149,852
2023-06-05 $42.98 $43.16 $42.85 $42.90 $42.90 31,258
2023-06-02 $42.62 $43.01 $42.58 $42.93 $42.93 131,438
2023-06-01 $42.07 $42.52 $41.95 $42.40 $42.40 41,361
2023-05-31 $42.09 $42.19 $41.95 $42.04 $42.04 90,280
2023-05-30 $42.46 $42.50 $42.19 $42.32 $42.32 39,425
2023-05-26 $41.83 $42.37 $41.83 $42.27 $42.27 36,409
2023-05-25 $41.73 $41.87 $41.48 $41.74 $41.74 18,763
2023-05-24 $41.46 $41.51 $41.34 $41.36 $41.36 53,302
2023-05-23 $41.96 $41.99 $41.63 $41.65 $41.65 17,556
2023-05-22 $42.12 $42.31 $42.06 $42.09 $42.09 456,442
2023-05-19 $42.21 $42.34 $42.07 $42.16 $42.16 19,726
2023-05-18 $41.72 $42.21 $41.72 $42.18 $42.18 111,422
2023-05-17 $41.54 $41.85 $41.39 $41.76 $41.76 161,791
2023-05-16 $41.48 $41.55 $41.37 $41.37 $41.37 18,165
2023-05-15 $41.54 $41.60 $41.40 $41.57 $41.57 21,137
2023-05-12 $41.64 $41.66 $41.26 $41.50 $41.50 22,877
2023-05-11 $41.57 $41.57 $41.30 $41.51 $41.51 29,143
2023-05-10 $41.67 $41.68 $41.24 $41.57 $41.57 18,621
2023-05-09 $41.41 $41.52 $41.38 $41.41 $41.41 18,515
2023-05-08 $41.59 $41.60 $41.47 $41.58 $41.58 14,162
2023-05-05 $41.11 $41.62 $41.11 $41.51 $41.51 25,655
2023-05-04 $40.92 $40.93 $40.70 $40.79 $40.79 16,390
2023-05-03 $41.46 $41.56 $41.11 $41.11 $41.11 24,517
2023-05-02 $41.80 $41.80 $41.11 $41.37 $41.37 33,905
2023-05-01 $41.73 $42.00 $41.73 $41.88 $41.88 54,562
2023-04-28 $41.39 $41.75 $41.39 $41.74 $41.74 134,692
2023-04-27 $40.97 $41.48 $40.97 $41.45 $41.45 21,287
2023-04-26 $41.10 $41.10 $40.73 $40.82 $40.82 36,266
2023-04-25 $41.39 $41.46 $41.01 $41.01 $41.01 45,623
2023-04-24 $41.43 $41.55 $41.37 $41.49 $41.49 31,703
2023-04-21 $41.53 $41.53 $41.30 $41.46 $41.46 13,361
2023-04-20 $41.31 $41.64 $41.31 $41.40 $41.40 18,802
2023-04-19 $41.61 $41.71 $41.54 $41.63 $41.63 19,104
2023-04-18 $41.96 $41.96 $41.72 $41.82 $41.82 29,386
2023-04-17 $41.74 $41.76 $41.54 $41.76 $41.76 18,347
2023-04-14 $41.75 $41.96 $41.52 $41.73 $41.73 16,858
2023-04-13 $41.48 $41.89 $41.40 $41.81 $41.81 19,937
2023-04-12 $41.65 $41.70 $41.30 $41.32 $41.32 17,551
2023-04-11 $41.56 $41.66 $41.48 $41.48 $41.48 16,798
2023-04-10 $41.24 $41.46 $41.23 $41.46 $41.46 37,932
2023-04-06 $41.30 $41.48 $41.19 $41.42 $41.42 25,836
2023-04-05 $41.25 $41.37 $41.15 $41.33 $41.33 21,296
2023-04-04 $41.67 $41.67 $41.21 $41.31 $41.31 19,342
2023-04-03 $41.39 $41.67 $41.39 $41.65 $41.65 22,739
2023-03-31 $40.92 $41.38 $40.88 $41.38 $41.38 396,940
2023-03-30 $40.85 $40.85 $40.61 $40.83 $40.83 25,774
2023-03-29 $40.39 $40.57 $40.37 $40.53 $40.53 31,520
2023-03-28 $40.10 $40.10 $39.91 $40.09 $40.09 24,254
2023-03-27 $40.29 $40.34 $40.08 $40.12 $40.12 54,793
2023-03-24 $39.69 $40.03 $39.53 $40.03 $40.03 176,771
2023-03-23 $39.94 $40.41 $39.57 $39.90 $39.90 94,935
2023-03-22 $40.25 $40.63 $39.81 $39.81 $39.81 93,430
2023-03-21 $40.29 $40.36 $40.04 $40.29 $40.29 34,660
2023-03-20 $39.59 $39.96 $39.58 $39.95 $39.95 40,057
2023-03-17 $39.79 $39.87 $39.34 $39.50 $39.50 12,940
2023-03-16 $39.11 $40.01 $39.08 $40.01 $39.87 62,175
2023-03-15 $39.10 $39.38 $38.90 $39.36 $39.22 47,458
2023-03-14 $39.49 $39.83 $39.33 $39.66 $39.51 29,086
2023-03-13 $38.79 $39.59 $38.79 $39.15 $39.01 18,735
2023-03-10 $39.58 $39.80 $39.07 $39.16 $39.02 184,325
2023-03-09 $40.28 $40.47 $39.60 $39.67 $39.53 30,759
2023-03-08 $40.19 $40.30 $39.99 $40.22 $40.08 38,036
2023-03-07 $40.76 $40.76 $40.17 $40.19 $40.19 233,278
2023-03-06 $40.75 $40.93 $40.68 $40.75 $40.75 11,542
2023-03-03 $40.23 $40.67 $40.23 $40.61 $40.61 26,316
2023-03-02 $39.64 $40.17 $39.64 $40.10 $40.10 20,659
2023-03-01 $39.95 $39.99 $39.80 $39.87 $39.87 25,603
2023-02-28 $40.10 $40.20 $39.97 $39.97 $39.97 25,793
2023-02-27 $40.31 $40.43 $40.06 $40.16 $40.16 20,725
2023-02-24 $40.01 $40.11 $39.85 $40.02 $40.02 43,401
2023-02-23 $40.58 $40.58 $40.06 $40.42 $40.42 23,145
2023-02-22 $40.33 $40.52 $40.14 $40.21 $40.21 40,800
2023-02-21 $40.71 $40.77 $40.32 $40.33 $40.33 48,970
2023-02-17 $40.97 $41.05 $40.76 $40.99 $40.99 27,931
2023-02-16 $41.20 $41.52 $41.12 $41.13 $41.13 75,933
2023-02-15 $41.32 $41.54 $41.29 $41.54 $41.54 21,304
2023-02-14 $41.38 $41.74 $41.19 $41.54 $41.54 20,594
2023-02-13 $41.22 $41.53 $41.13 $41.50 $41.50 51,762
2023-02-10 $40.73 $41.13 $40.73 $41.08 $41.08 20,027
2023-02-09 $41.34 $41.46 $40.75 $40.85 $40.85 41,055
2023-02-08 $41.35 $41.41 $41.02 $41.05 $41.05 49,181
2023-02-07 $41.01 $41.56 $40.80 $41.50 $41.50 49,054
2023-02-06 $41.07 $41.17 $40.91 $41.07 $41.07 109,077
2023-02-03 $41.17 $41.64 $41.15 $41.25 $41.25 20,057
2023-02-02 $41.44 $41.59 $41.25 $41.50 $41.50 77,877
2023-02-01 $40.74 $41.47 $40.46 $41.18 $41.18 43,084
2023-01-31 $40.34 $40.89 $40.34 $40.89 $40.89 754,530
2023-01-30 $40.48 $40.75 $40.32 $40.33 $40.33 20,199
2023-01-27 $40.72 $41.02 $40.72 $40.75 $40.75 16,803
2023-01-26 $40.79 $40.87 $40.44 $40.87 $40.87 18,175
2023-01-25 $40.11 $40.47 $39.95 $40.45 $40.45 30,458
2023-01-24 $40.26 $40.98 $39.60 $40.37 $40.37 44,314
2023-01-23 $40.11 $40.53 $40.01 $40.32 $40.32 43,211
2023-01-20 $39.55 $39.94 $39.38 $39.94 $39.94 63,425
2023-01-19 $39.47 $39.57 $39.25 $39.36 $39.36 45,408
2023-01-18 $40.25 $40.34 $39.56 $39.56 $39.56 69,595
2023-01-17 $40.29 $40.42 $40.11 $40.16 $40.16 74,648
2023-01-13 $39.77 $40.27 $39.77 $40.23 $40.23 18,422
2023-01-12 $40.09 $40.30 $39.78 $40.17 $40.17 607,897
2023-01-11 $39.80 $40.02 $39.66 $40.02 $40.02 51,536
2023-01-10 $39.32 $39.59 $39.23 $39.59 $39.59 28,357
2023-01-09 $39.80 $40.02 $39.39 $39.43 $39.43 645,944
2023-01-06 $39.12 $39.74 $38.93 $39.61 $39.61 25,995
2023-01-05 $38.92 $38.94 $38.68 $38.77 $38.77 55,428
2023-01-04 $39.02 $39.24 $38.79 $39.03 $39.03 48,596
2023-01-03 $39.39 $39.48 $38.70 $38.95 $38.95 32,950
2022-12-30 $39.15 $39.25 $38.92 $39.24 $39.24 114,019
2022-12-29 $38.99 $39.45 $38.99 $39.30 $39.30 18,586
2022-12-28 $39.27 $39.43 $38.81 $38.81 $38.81 33,424
2022-12-27 $39.38 $39.44 $39.21 $39.28 $39.28 28,635
2022-12-23 $39.13 $39.42 $38.95 $39.42 $39.42 49,899
2022-12-22 $39.49 $39.49 $38.63 $39.15 $39.15 75,526
2022-12-21 $39.50 $39.81 $39.39 $39.70 $39.70 38,002
2022-12-20 $39.00 $39.36 $39.00 $39.17 $39.17 60,332
2022-12-19 $39.43 $39.44 $39.00 $39.19 $39.19 29,846
2022-12-16 $39.33 $39.63 $39.20 $39.40 $39.40 61,193
2022-12-15 $40.53 $40.60 $39.98 $40.14 $39.84 60,829
2022-12-14 $41.24 $41.56 $40.88 $41.05 $40.75 33,963
2022-12-13 $42.14 $42.14 $41.00 $41.15 $40.85 63,862
2022-12-12 $40.51 $41.03 $40.51 $41.00 $40.70 44,654
2022-12-09 $40.86 $40.94 $40.49 $40.50 $40.20 36,589
2022-12-08 $40.81 $41.03 $40.71 $40.87 $40.57 66,414
2022-12-07 $40.57 $40.84 $40.54 $40.64 $40.34 31,651
2022-12-06 $41.23 $41.23 $40.46 $40.65 $40.35 174,655
2022-12-05 $41.63 $41.71 $41.08 $41.21 $40.90 31,223
2022-12-02 $41.51 $41.90 $41.49 $41.83 $41.52 27,306
2022-12-01 $42.04 $42.14 $41.71 $41.89 $41.58 17,865
2022-11-30 $40.97 $41.93 $40.66 $41.93 $41.62 37,066
2022-11-29 $40.90 $41.04 $40.73 $40.88 $40.58 69,280
2022-11-28 $41.20 $41.25 $40.81 $40.93 $40.63 13,953
2022-11-25 $41.47 $41.56 $41.42 $41.42 $41.11 4,912
2022-11-23 $41.34 $41.54 $41.26 $41.44 $41.13 37,976
2022-11-22 $40.96 $41.36 $40.90 $41.36 $41.05 18,912
2022-11-21 $40.70 $40.92 $40.63 $40.80 $40.50 43,470
2022-11-18 $40.94 $41.03 $40.71 $40.91 $40.61 18,378
2022-11-17 $40.19 $40.72 $40.19 $40.72 $40.42 25,201
2022-11-16 $40.74 $40.79 $40.55 $40.58 $40.28 25,936
2022-11-15 $41.26 $41.26 $40.57 $40.86 $40.56 29,777
2022-11-14 $40.73 $41.11 $40.62 $40.62 $40.32 64,512
2022-11-11 $40.79 $40.84 $40.41 $40.78 $40.48 8,332
2022-11-10 $40.32 $40.70 $40.03 $40.69 $40.39 78,496
2022-11-09 $39.64 $39.81 $39.08 $39.10 $38.81 131,693
2022-11-08 $39.69 $40.15 $39.52 $39.90 $39.60 233,939
2022-11-07 $39.24 $39.65 $39.14 $39.59 $39.30 29,676
2022-11-04 $39.28 $39.33 $38.59 $39.15 $39.15 40,277
2022-11-03 $38.78 $39.06 $38.58 $38.76 $38.76 24,099
2022-11-02 $40.00 $40.29 $39.13 $39.14 $39.14 36,306
2022-11-01 $40.50 $40.50 $39.87 $40.06 $40.06 24,468
2022-10-31 $40.15 $40.34 $40.04 $40.11 $40.11 787,581
2022-10-28 $39.49 $40.40 $39.49 $40.36 $40.36 22,098
2022-10-27 $39.67 $39.84 $39.40 $39.43 $39.43 18,766
2022-10-26 $39.40 $40.04 $39.40 $39.59 $39.59 65,844
2022-10-25 $39.28 $39.79 $39.28 $39.74 $39.74 55,225
2022-10-24 $38.89 $39.41 $38.89 $39.31 $39.31 32,785
2022-10-21 $37.89 $38.83 $37.76 $38.75 $38.75 29,630
2022-10-20 $37.97 $38.43 $37.78 $37.87 $37.87 24,078
2022-10-19 $38.13 $38.23 $37.76 $37.97 $37.97 62,770
2022-10-18 $38.53 $38.53 $37.76 $38.15 $38.15 237,247
2022-10-17 $37.64 $37.82 $37.58 $37.75 $37.75 27,504
2022-10-14 $38.01 $38.21 $36.96 $36.97 $36.97 18,893
2022-10-13 $36.21 $37.97 $36.17 $37.90 $37.90 23,735
2022-10-12 $37.06 $37.24 $36.94 $36.94 $36.94 64,072
2022-10-11 $37.04 $37.55 $36.97 $37.10 $37.10 22,067
2022-10-10 $37.57 $37.57 $37.00 $37.18 $37.18 36,356
2022-10-07 $38.03 $38.03 $37.32 $37.44 $37.44 27,738
2022-10-06 $38.56 $38.74 $38.36 $38.37 $38.37 52,933
2022-10-05 $38.25 $38.89 $38.12 $38.70 $38.70 19,952
2022-10-04 $38.16 $38.63 $38.16 $38.63 $38.63 20,020
2022-10-03 $36.95 $37.78 $36.95 $37.60 $37.60 93,919
2022-09-30 $37.01 $37.33 $36.61 $36.61 $36.61 22,116
2022-09-29 $37.51 $37.51 $36.79 $37.08 $37.08 27,386
2022-09-28 $37.17 $37.98 $37.04 $37.79 $37.79 18,551
2022-09-27 $37.45 $37.66 $36.90 $37.11 $37.11 47,947
2022-09-26 $37.30 $37.51 $37.06 $37.12 $37.12 22,931
2022-09-23 $37.79 $37.81 $37.03 $37.45 $37.45 139,246
2022-09-22 $38.29 $38.52 $38.14 $38.22 $38.22 25,695
2022-09-21 $39.11 $39.42 $38.38 $38.38 $38.38 33,100
2022-09-20 $39.01 $39.06 $38.71 $38.95 $38.95 17,385
2022-09-19 $38.66 $39.28 $38.66 $39.28 $39.28 24,534
2022-09-16 $38.87 $39.10 $38.70 $39.08 $39.08 35,947
2022-09-15 $39.70 $39.85 $39.28 $39.42 $39.21 40,039
2022-09-14 $39.81 $39.91 $39.51 $39.77 $39.56 20,143
2022-09-13 $40.56 $40.58 $39.51 $39.60 $39.39 47,233
2022-09-12 $41.22 $41.46 $41.19 $41.35 $41.13 41,900
2022-09-09 $40.65 $41.06 $40.59 $41.01 $41.01 27,677
2022-09-08 $39.86 $40.38 $39.86 $40.33 $40.33 34,353
2022-09-07 $39.47 $40.16 $39.47 $40.09 $40.09 146,115
2022-09-06 $39.87 $39.93 $39.35 $39.53 $39.53 24,504
2022-09-02 $40.47 $40.59 $39.55 $39.74 $39.74 32,104
2022-09-01 $39.74 $40.15 $39.56 $40.08 $40.08 155,697
2022-08-31 $40.37 $40.53 $39.97 $39.97 $39.97 1,017,931
2022-08-30 $40.88 $40.88 $40.19 $40.34 $40.34 22,724
2022-08-29 $40.86 $41.16 $40.74 $40.88 $40.88 263,050
2022-08-26 $42.47 $42.47 $41.14 $41.17 $41.17 22,002
2022-08-25 $41.96 $42.45 $41.94 $42.45 $42.45 21,407
2022-08-24 $41.73 $41.93 $41.68 $41.88 $41.88 14,153
2022-08-23 $41.85 $41.96 $41.75 $41.80 $41.80 57,737
2022-08-22 $42.19 $42.19 $41.72 $41.81 $41.81 42,469
2022-08-19 $42.84 $42.84 $42.58 $42.63 $42.63 34,044
2022-08-18 $42.82 $43.10 $42.82 $42.99 $42.99 36,348
2022-08-17 $42.72 $42.98 $42.59 $42.78 $42.78 20,095
2022-08-16 $42.91 $43.20 $42.84 $43.01 $43.01 57,054
2022-08-15 $42.61 $43.01 $42.57 $42.95 $42.95 15,797
2022-08-12 $42.36 $42.80 $42.33 $42.80 $42.80 54,996
2022-08-11 $42.33 $42.53 $42.07 $42.11 $42.11 33,162
2022-08-10 $41.96 $42.13 $41.86 $42.10 $42.10 39,897
2022-08-09 $41.47 $41.53 $41.27 $41.38 $41.38 45,997
2022-08-08 $41.69 $41.88 $41.42 $41.55 $41.55 23,627
2022-08-05 $41.21 $41.60 $41.21 $41.56 $41.56 67,906
2022-08-04 $41.76 $41.76 $41.55 $41.59 $41.59 75,099
2022-08-03 $41.50 $41.88 $41.44 $41.72 $41.72 33,961
2022-08-02 $41.45 $41.71 $41.24 $41.28 $41.28 32,218
2022-08-01 $41.41 $41.76 $41.39 $41.54 $41.54 79,467
2022-07-29 $41.21 $41.75 $41.20 $41.67 $41.67 932,706
2022-07-28 $40.79 $41.19 $40.40 $41.09 $41.09 34,753
2022-07-27 $40.12 $40.84 $40.11 $40.72 $40.72 20,086
2022-07-26 $40.11 $40.11 $39.70 $39.81 $39.81 27,704
2022-07-25 $40.06 $40.22 $40.03 $40.18 $40.18 25,884
2022-07-22 $40.47 $40.48 $39.85 $40.04 $40.04 97,609
2022-07-21 $40.09 $40.42 $39.81 $40.38 $40.38 1,464,042
2022-07-20 $40.06 $40.29 $39.94 $40.17 $40.17 24,341
2022-07-19 $39.40 $40.08 $39.40 $40.08 $40.08 21,753
2022-07-18 $39.71 $39.77 $39.00 $39.11 $39.11 51,079
2022-07-15 $39.26 $39.47 $39.08 $39.43 $39.43 67,281
2022-07-14 $38.30 $38.83 $38.11 $38.77 $38.77 938,059
2022-07-13 $38.54 $39.10 $38.54 $38.82 $38.82 27,340
2022-07-12 $39.23 $39.44 $38.94 $38.99 $38.99 170,725
2022-07-11 $39.50 $39.56 $39.27 $39.27 $39.27 15,374
2022-07-08 $39.45 $39.85 $39.45 $39.72 $39.72 1,360,928
2022-07-07 $39.33 $39.74 $39.33 $39.65 $39.65 20,301
2022-07-06 $38.97 $39.27 $38.70 $39.04 $39.04 53,925
2022-07-05 $38.53 $38.89 $38.08 $38.89 $38.89 32,770
2022-07-01 $38.61 $39.03 $38.29 $38.97 $38.97 85,027
2022-06-30 $38.54 $39.05 $38.35 $38.77 $38.77 1,615,341
2022-06-29 $39.15 $39.23 $38.87 $38.98 $38.98 30,835
2022-06-28 $40.00 $40.14 $39.05 $39.10 $39.10 23,498
2022-06-27 $39.71 $40.01 $39.70 $39.70 $39.70 18,602
2022-06-24 $38.97 $39.74 $38.97 $39.68 $39.68 26,910
2022-06-23 $38.54 $38.68 $38.19 $38.68 $38.68 69,155
2022-06-22 $37.92 $38.67 $37.92 $38.35 $38.35 42,366
2022-06-21 $38.01 $38.59 $38.01 $38.44 $38.44 810,981
2022-06-17 $37.45 $37.63 $37.31 $37.43 $37.43 2,525,934
2022-06-16 $38.10 $38.10 $37.36 $37.67 $37.48 72,021
2022-06-15 $38.74 $39.17 $38.66 $38.86 $38.67 31,851
2022-06-14 $38.78 $38.78 $38.21 $38.50 $38.31 31,272
2022-06-13 $38.98 $39.17 $38.48 $38.52 $38.33 72,497
2022-06-10 $40.41 $40.41 $39.99 $40.02 $39.82 46,734
2022-06-09 $41.76 $41.91 $41.02 $41.02 $40.82 13,261
2022-06-08 $42.21 $42.32 $41.87 $41.87 $41.66 12,197
2022-06-07 $41.55 $42.43 $41.55 $42.43 $42.22 21,480
2022-06-06 $42.29 $42.37 $41.86 $41.97 $41.76 30,640
2022-06-03 $41.88 $42.08 $41.81 $41.88 $41.67 19,722
2022-06-02 $41.74 $42.42 $41.57 $42.40 $42.19 25,135
2022-06-01 $42.33 $42.43 $41.65 $41.86 $41.66 7,935
2022-05-31 $42.01 $42.43 $41.95 $42.08 $41.87 372,838
2022-05-27 $41.78 $42.41 $41.77 $42.40 $42.19 48,254
2022-05-26 $40.87 $41.62 $40.87 $41.51 $41.30 16,607
2022-05-25 $40.15 $40.84 $40.15 $40.69 $40.49 449,979
2022-05-24 $40.11 $40.43 $39.66 $40.30 $40.10 19,650
2022-05-23 $40.08 $40.52 $40.08 $40.45 $40.25 17,994
2022-05-20 $40.12 $40.14 $38.85 $39.82 $39.62 37,205
2022-05-19 $39.75 $40.11 $39.58 $39.70 $39.50 32,931
2022-05-18 $41.41 $41.42 $40.03 $40.15 $39.95 19,575
2022-05-17 $41.66 $41.90 $41.45 $41.89 $41.68 32,684
2022-05-16 $41.01 $41.46 $40.89 $41.10 $40.90 56,408
2022-05-13 $40.59 $41.18 $40.59 $41.07 $40.87 27,228
2022-05-12 $39.84 $40.30 $39.58 $40.19 $39.99 36,811
2022-05-11 $40.66 $41.22 $40.12 $40.13 $39.93 226,710
2022-05-10 $41.29 $41.37 $40.45 $40.78 $40.58 17,595
2022-05-09 $41.30 $41.32 $40.49 $40.70 $40.50 31,022
2022-05-06 $41.78 $42.19 $41.40 $41.90 $41.69 34,533
2022-05-05 $42.94 $42.94 $41.59 $41.97 $41.76 30,072
2022-05-04 $42.23 $43.41 $41.93 $43.32 $43.11 37,996
2022-05-03 $41.84 $42.30 $41.79 $42.08 $41.87 22,948
2022-05-02 $41.53 $41.97 $40.98 $41.85 $41.64 22,323
2022-04-29 $42.79 $42.93 $41.56 $41.61 $41.40 3,377,441
2022-04-28 $42.51 $43.30 $42.17 $43.10 $42.89 28,636
2022-04-27 $42.03 $42.57 $41.96 $42.13 $41.92 27,399
2022-04-26 $42.88 $42.89 $42.06 $42.09 $41.88 25,938
2022-04-25 $42.58 $43.07 $42.11 $43.07 $42.86 18,072
2022-04-22 $43.81 $43.81 $42.82 $42.82 $42.61 24,713
2022-04-21 $44.96 $45.02 $43.91 $44.01 $43.79 29,473
2022-04-20 $44.77 $44.77 $44.50 $44.62 $44.40 19,886
2022-04-19 $43.85 $44.46 $43.85 $44.40 $44.18 20,275
2022-04-18 $43.80 $44.08 $43.71 $43.87 $43.65 23,590
2022-04-14 $44.44 $44.44 $43.89 $43.90 $43.68 23,787
2022-04-13 $44.03 $44.42 $43.91 $44.36 $44.14 16,021
2022-04-12 $44.25 $44.53 $43.77 $43.90 $43.68 40,824
2022-04-11 $44.38 $44.48 $43.91 $43.95 $43.73 48,444
2022-04-08 $44.65 $44.98 $44.64 $44.69 $44.47 18,573
2022-04-07 $44.35 $44.95 $44.32 $44.76 $44.54 17,858
2022-04-06 $44.32 $44.54 $44.06 $44.41 $44.19 41,371
2022-04-05 $45.06 $45.30 $44.58 $44.64 $44.42 42,361
2022-04-04 $44.90 $45.23 $44.86 $45.23 $45.01 23,548
2022-04-01 $45.02 $45.02 $44.56 $44.92 $44.70 12,889
2022-03-31 $45.44 $45.52 $44.86 $44.90 $44.68 353,849
2022-03-30 $45.65 $45.85 $45.37 $45.55 $45.32 19,250
2022-03-29 $45.57 $45.84 $45.40 $45.84 $45.61 24,486
2022-03-28 $45.00 $45.43 $44.91 $45.43 $45.21 19,900
2022-03-25 $45.17 $45.22 $44.89 $45.22 $45.00 27,545
2022-03-24 $44.55 $44.99 $44.54 $44.98 $44.76 39,566
2022-03-23 $44.51 $44.72 $44.30 $44.32 $44.10 19,719
2022-03-22 $44.47 $44.81 $44.47 $44.71 $44.49 45,588
2022-03-21 $44.20 $44.63 $44.08 $44.37 $44.15 33,586
2022-03-18 $43.64 $44.31 $43.64 $44.31 $44.09 57,824
2022-03-17 $43.25 $43.89 $43.25 $43.86 $43.64 17,142
2022-03-16 $43.18 $43.43 $42.88 $43.38 $43.17 326,514
2022-03-15 $42.32 $42.88 $42.30 $42.85 $42.64 45,498
2022-03-14 $42.28 $42.63 $41.95 $42.07 $41.87 38,183
2022-03-11 $42.89 $42.89 $42.15 $42.15 $41.94 54,884
2022-03-10 $42.28 $42.62 $42.15 $42.55 $42.34 557,927
2022-03-09 $42.79 $43.10 $42.70 $42.87 $42.54 17,334
2022-03-08 $42.63 $43.09 $42.16 $42.18 $41.85 47,419
2022-03-07 $43.61 $43.61 $42.65 $42.71 $42.38 15,675
2022-03-04 $43.43 $43.67 $43.23 $43.67 $43.33 15,999
2022-03-03 $43.89 $43.95 $43.42 $43.66 $43.32 19,173
2022-03-02 $42.90 $43.78 $42.90 $43.62 $43.28 25,711
2022-03-01 $43.31 $43.31 $42.59 $42.80 $42.47 30,463
2022-02-28 $42.88 $43.25 $42.67 $43.19 $42.86 490,178
2022-02-25 $42.40 $43.33 $42.40 $43.33 $42.99 31,494
2022-02-24 $41.20 $42.39 $41.16 $42.39 $42.06 35,818
2022-02-23 $42.77 $42.85 $41.96 $41.98 $41.65 393,755
2022-02-22 $42.98 $42.98 $42.47 $42.56 $42.23 51,381
2022-02-18 $43.17 $43.30 $42.90 $43.05 $42.72 33,911
2022-02-17 $43.47 $43.51 $43.15 $43.21 $42.88 31,580
2022-02-16 $43.54 $43.95 $43.44 $43.81 $43.47 35,264
2022-02-15 $43.56 $43.77 $43.56 $43.73 $43.39 38,239
2022-02-14 $43.42 $43.53 $42.92 $43.23 $42.90 31,086
2022-02-11 $44.18 $44.25 $43.37 $43.50 $43.16 24,338
2022-02-10 $44.29 $44.77 $43.95 $44.08 $43.74 27,714
2022-02-09 $44.63 $44.94 $44.63 $44.90 $44.55 327,384
2022-02-08 $44.04 $44.38 $43.92 $44.30 $43.96 44,707
2022-02-07 $44.27 $44.31 $43.95 $44.00 $43.66 29,250
2022-02-04 $44.19 $44.46 $43.85 $44.18 $43.84 28,409
2022-02-03 $44.75 $44.90 $44.41 $44.42 $44.08 31,653
2022-02-02 $44.81 $45.19 $44.69 $45.17 $44.82 20,803
2022-02-01 $44.54 $44.68 $44.17 $44.65 $44.30 31,930
2022-01-31 $43.66 $44.44 $43.66 $44.43 $44.09 821,275
2022-01-28 $42.99 $43.86 $42.64 $43.83 $43.49 43,716
2022-01-27 $43.43 $43.82 $42.89 $43.00 $42.67 26,890
2022-01-26 $43.85 $44.14 $43.02 $43.18 $42.85 21,527
2022-01-25 $43.59 $44.02 $43.01 $43.60 $43.26 41,433
2022-01-24 $43.48 $44.23 $42.71 $44.22 $43.88 65,052
2022-01-21 $44.26 $44.64 $43.89 $43.92 $43.58 52,854
2022-01-20 $45.11 $45.32 $44.25 $44.35 $44.01 54,191
2022-01-19 $45.30 $45.50 $44.91 $44.91 $44.56 24,521
2022-01-18 $45.59 $45.59 $45.18 $45.25 $44.90 24,656
2022-01-14 $45.79 $45.99 $45.58 $45.93 $45.57 49,036
2022-01-13 $46.44 $46.52 $45.92 $45.93 $45.58 33,204
2022-01-12 $46.38 $46.38 $46.09 $46.29 $45.93 20,264
2022-01-11 $45.95 $46.21 $45.60 $46.21 $45.85 24,008
2022-01-10 $45.84 $45.99 $45.45 $45.99 $45.63 39,987
2022-01-07 $46.20 $46.26 $46.03 $46.04 $45.69 471,681
2022-01-06 $46.31 $46.48 $46.22 $46.28 $45.92 23,113
2022-01-05 $46.87 $47.06 $46.45 $46.45 $46.09 17,130
2022-01-04 $46.91 $47.06 $46.80 $46.92 $46.56 23,505
2022-01-03 $47.04 $47.04 $46.51 $46.83 $46.47 19,103
2021-12-31 $47.04 $47.19 $47.02 $47.03 $46.67 18,477
2021-12-30 $47.21 $47.23 $46.99 $47.03 $46.67 55,850
2021-12-29 $46.89 $47.27 $46.89 $47.20 $46.83 35,905
2021-12-28 $46.88 $47.06 $46.87 $46.90 $46.54 24,627
2021-12-27 $46.38 $46.89 $46.38 $46.86 $46.50 345,619
2021-12-23 $46.09 $46.36 $46.09 $46.26 $45.90 106,267
2021-12-22 $45.67 $45.99 $45.61 $45.99 $45.63 75,456
2021-12-21 $45.52 $45.70 $45.29 $45.70 $45.35 28,612
2021-12-20 $45.27 $45.27 $44.92 $45.23 $44.88 60,966
2021-12-17 $45.98 $46.10 $45.60 $45.66 $45.31 39,709
2021-12-16 $46.44 $46.58 $46.05 $46.15 $45.79 25,316
2021-12-15 $45.61 $46.32 $45.52 $46.29 $45.93 21,552
2021-12-14 $45.49 $45.73 $45.30 $45.49 $45.14 39,229
2021-12-13 $45.85 $45.92 $45.71 $45.73 $45.38 17,092
2021-12-10 $45.96 $46.15 $45.91 $46.13 $45.45 18,283
2021-12-09 $45.74 $45.86 $45.69 $45.69 $45.02 34,838
2021-12-08 $45.82 $45.91 $45.65 $45.87 $45.20 21,314
2021-12-07 $45.48 $45.87 $45.48 $45.78 $45.11 448,467
2021-12-06 $45.02 $45.23 $44.98 $45.12 $44.46 25,987
2021-12-03 $44.97 $44.98 $44.45 $44.74 $44.09 14,010
2021-12-02 $44.16 $44.97 $44.16 $44.77 $44.11 19,735
2021-12-01 $45.05 $45.31 $44.20 $44.20 $43.55 32,699
2021-11-30 $45.36 $45.36 $44.50 $44.52 $43.87 19,426
2021-11-29 $45.50 $45.72 $45.28 $45.58 $44.91 26,885
2021-11-26 $45.29 $45.57 $45.00 $45.11 $44.45 13,825
2021-11-24 $45.61 $45.83 $45.54 $45.83 $45.16 147,846
2021-11-23 $45.63 $45.80 $45.48 $45.76 $45.09 32,221
2021-11-22 $45.86 $46.13 $45.68 $45.70 $45.03 53,966
2021-11-19 $45.82 $45.95 $45.76 $45.76 $45.09 14,187
2021-11-18 $45.83 $45.83 $45.59 $45.77 $45.10 14,295
2021-11-17 $45.97 $45.97 $45.76 $45.78 $45.11 10,954
2021-11-16 $45.88 $46.14 $45.88 $46.01 $45.34 13,621
2021-11-15 $45.98 $45.98 $45.78 $45.84 $45.17 28,148
2021-11-12 $45.65 $45.89 $45.60 $45.81 $45.13 16,910
2021-11-11 $45.53 $45.56 $45.47 $45.52 $44.85 22,966
2021-11-10 $45.47 $45.66 $45.35 $45.41 $44.75 29,469
2021-11-09 $45.60 $45.63 $45.48 $45.58 $44.91 41,443
2021-11-08 $45.70 $45.70 $45.39 $45.55 $44.88 68,652
2021-11-05 $45.57 $45.71 $45.39 $45.56 $44.89 34,428
2021-11-04 $45.25 $45.49 $45.25 $45.45 $44.78 525,064
2021-11-03 $44.82 $45.24 $44.73 $45.24 $44.58 21,721
2021-11-02 $44.76 $45.00 $44.76 $44.95 $44.29 22,935
2021-11-01 $44.70 $44.73 $44.55 $44.69 $44.04 16,900
2021-10-29 $44.49 $44.70 $44.49 $44.65 $44.00 18,791
2021-10-28 $44.17 $44.52 $44.17 $44.52 $43.87 17,961
2021-10-27 $44.48 $44.48 $44.10 $44.10 $43.45 14,381
2021-10-26 $44.59 $44.65 $44.50 $44.51 $43.86 70,597
2021-10-25 $44.40 $44.65 $44.34 $44.51 $43.86 22,358
2021-10-22 $44.35 $44.49 $44.27 $44.40 $43.75 21,843
2021-10-21 $44.13 $44.36 $44.02 $44.36 $43.71 16,336
2021-10-20 $44.00 $44.22 $44.00 $44.13 $43.48 17,555
2021-10-19 $43.78 $43.96 $43.72 $43.93 $43.29 15,872
2021-10-18 $43.36 $43.65 $43.30 $43.65 $43.01 21,079
2021-10-15 $43.63 $43.65 $43.55 $43.59 $42.95 20,428
2021-10-14 $43.05 $43.42 $43.04 $43.39 $42.75 18,140
2021-10-13 $42.54 $42.72 $42.35 $42.64 $42.02 21,002
2021-10-12 $42.63 $42.66 $42.35 $42.45 $41.83 20,279
2021-10-11 $42.75 $42.96 $42.54 $42.54 $41.92 13,796
2021-10-08 $42.79 $42.88 $42.71 $42.74 $42.11 15,509
2021-10-07 $42.82 $43.17 $42.82 $42.86 $42.23 17,403
2021-10-06 $42.10 $42.49 $41.98 $42.49 $41.87 52,951
2021-10-05 $42.14 $42.59 $42.13 $42.40 $41.78 15,777
2021-10-04 $42.42 $42.42 $41.85 $42.05 $41.43 20,537
2021-10-01 $42.34 $42.66 $41.86 $42.41 $41.79 23,534
2021-09-30 $42.90 $43.12 $42.17 $42.17 $41.55 2,947,301
2021-09-29 $42.76 $43.00 $42.71 $42.74 $42.11 68,682
2021-09-28 $43.17 $43.17 $42.62 $42.64 $42.02 29,955
2021-09-27 $43.50 $43.62 $43.40 $43.41 $42.77 13,004
2021-09-24 $43.46 $43.67 $43.46 $43.60 $42.96 91,028
2021-09-23 $43.36 $43.80 $43.36 $43.61 $42.97 26,485
2021-09-22 $43.20 $43.39 $43.06 $43.21 $42.58 2,666,874
2021-09-21 $43.25 $43.33 $42.94 $42.98 $42.35 16,668
2021-09-20 $43.02 $43.20 $42.60 $43.00 $42.37 51,357
2021-09-17 $43.99 $43.99 $43.54 $43.59 $42.95 29,569
2021-09-16 $43.99 $44.06 $43.71 $43.97 $43.33 11,264
2021-09-15 $43.78 $44.13 $43.78 $44.06 $43.41 30,474
2021-09-14 $44.24 $44.24 $43.69 $43.76 $43.12 18,208
2021-09-13 $44.36 $44.36 $43.84 $44.03 $43.39 32,033
2021-09-10 $44.65 $44.65 $44.32 $44.32 $43.46 12,158
2021-09-09 $44.75 $44.75 $44.46 $44.46 $43.59 49,428
2021-09-08 $44.59 $44.80 $44.56 $44.77 $43.90 29,181
2021-09-07 $45.13 $45.13 $44.69 $44.71 $43.84 26,294
2021-09-03 $45.07 $45.26 $45.07 $45.19 $44.31 11,179
2021-09-02 $45.12 $45.20 $45.05 $45.19 $44.31 14,339
2021-09-01 $45.10 $45.10 $44.88 $44.98 $44.10 167,254
2021-08-31 $45.17 $45.17 $44.95 $45.02 $44.14 1,070,899
2021-08-30 $44.98 $45.19 $44.97 $45.09 $44.21 23,296
2021-08-27 $44.68 $44.96 $44.67 $44.93 $44.05 14,108
2021-08-26 $44.76 $44.76 $44.60 $44.64 $43.77 122,102
2021-08-25 $44.81 $44.88 $44.73 $44.83 $43.96 17,263
2021-08-24 $44.85 $44.85 $44.75 $44.75 $43.88 10,105
2021-08-23 $44.80 $44.99 $44.78 $44.86 $43.99 36,790
2021-08-20 $44.45 $44.67 $44.37 $44.66 $43.79 380,636
2021-08-19 $43.89 $44.47 $43.89 $44.36 $43.50 25,268
2021-08-18 $44.64 $44.68 $44.19 $44.21 $43.35 15,529
2021-08-17 $44.76 $44.80 $44.46 $44.75 $43.88 25,270
2021-08-16 $44.60 $44.94 $44.49 $44.94 $44.06 22,256
2021-08-13 $44.57 $44.71 $44.57 $44.71 $43.84 340,413
2021-08-12 $44.52 $44.56 $44.41 $44.56 $43.69 537,980
2021-08-11 $44.50 $44.56 $44.44 $44.51 $43.64 28,016
2021-08-10 $44.43 $44.47 $44.37 $44.42 $43.55 23,599
2021-08-09 $44.35 $44.38 $44.31 $44.33 $43.47 32,387
2021-08-06 $44.33 $44.41 $44.27 $44.33 $43.47 16,726
2021-08-05 $44.26 $44.32 $44.20 $44.29 $43.43 24,589
2021-08-04 $44.28 $44.32 $44.17 $44.19 $43.33 20,507
2021-08-03 $44.07 $44.45 $44.05 $44.45 $43.58 18,660
2021-08-02 $44.39 $44.39 $44.03 $44.04 $43.18 61,523
2021-07-30 $44.02 $44.19 $44.02 $44.13 $43.27 522,814
2021-07-29 $44.05 $44.20 $44.05 $44.12 $43.26 48,642
2021-07-28 $43.88 $43.93 $43.77 $43.85 $43.00 37,673
2021-07-27 $43.88 $43.89 $43.66 $43.89 $43.03 96,119
2021-07-26 $43.92 $44.02 $43.87 $43.99 $43.13 49,163
2021-07-23 $43.65 $44.04 $43.65 $44.03 $43.17 22,533
2021-07-22 $43.45 $43.56 $43.44 $43.53 $42.68 43,387
2021-07-21 $43.35 $43.54 $43.35 $43.52 $42.67 20,773
2021-07-20 $42.90 $43.43 $42.90 $43.30 $42.46 21,508
2021-07-19 $42.84 $43.00 $42.54 $42.81 $41.98 45,086
2021-07-16 $43.53 $43.54 $43.22 $43.25 $42.41 16,829
2021-07-15 $43.35 $43.42 $43.30 $43.42 $42.57 22,007
2021-07-14 $43.45 $43.54 $43.42 $43.47 $42.62 26,949
2021-07-13 $43.46 $43.53 $43.32 $43.33 $42.49 11,838
2021-07-12 $43.44 $43.54 $43.44 $43.50 $42.65 10,302
2021-07-09 $43.26 $43.48 $43.26 $43.47 $42.62 12,463
2021-07-08 $42.87 $43.17 $42.85 $43.06 $42.22 23,427
2021-07-07 $43.14 $43.42 $43.14 $43.38 $42.53 20,827
2021-07-06 $43.23 $43.24 $42.85 $43.12 $42.28 21,136
2021-07-02 $43.16 $43.33 $43.15 $43.31 $42.47 171,075
2021-07-01 $42.93 $43.11 $42.93 $43.02 $42.18 22,486
2021-06-30 $42.74 $42.96 $42.74 $42.81 $41.98 3,540,393
2021-06-29 $42.77 $42.92 $42.77 $42.84 $42.01 161,593
2021-06-28 $42.87 $42.87 $42.66 $42.79 $41.96 56,688
2021-06-25 $42.38 $42.67 $42.38 $42.66 $41.83 29,017
2021-06-24 $42.37 $42.44 $42.31 $42.41 $41.58 22,311
2021-06-23 $42.28 $42.30 $42.13 $42.13 $41.31 23,932
2021-06-22 $42.19 $42.37 $42.05 $42.30 $41.48 55,078
2021-06-21 $41.73 $42.16 $41.73 $42.16 $41.34 41,224
2021-06-18 $41.96 $41.96 $41.58 $41.58 $40.77 17,872
2021-06-17 $42.13 $42.25 $41.92 $42.18 $41.36 45,134
2021-06-16 $42.62 $42.62 $42.06 $42.12 $41.30 392,388
2021-06-15 $42.66 $42.66 $42.50 $42.52 $41.69 31,472
2021-06-14 $42.53 $42.60 $42.42 $42.60 $41.76 15,475
2021-06-11 $42.62 $42.62 $42.42 $42.58 $41.75 35,521
2021-06-10 $42.33 $42.58 $42.29 $42.54 $41.71 79,294
2021-06-09 $42.43 $42.59 $42.43 $42.43 $41.42 36,305
2021-06-08 $42.58 $42.58 $42.31 $42.48 $41.47 24,004
2021-06-07 $42.48 $42.64 $42.40 $42.54 $41.53 30,705
2021-06-04 $42.25 $42.51 $42.25 $42.47 $41.46 32,934
2021-06-03 $41.90 $42.19 $41.89 $42.14 $41.14 30,858
2021-06-02 $42.07 $42.24 $42.07 $42.16 $41.16 17,203
2021-06-01 $42.41 $42.41 $41.98 $42.08 $41.08 33,254
2021-05-28 $42.15 $42.28 $42.15 $42.17 $41.17 3,087,346
2021-05-27 $42.13 $42.19 $42.07 $42.07 $41.07 17,164
2021-05-26 $42.12 $42.12 $42.01 $42.04 $41.04 12,268
2021-05-25 $42.26 $42.26 $41.99 $42.02 $41.03 24,031
2021-05-24 $42.11 $42.27 $42.11 $42.14 $41.14 19,509
2021-05-21 $42.04 $42.17 $41.85 $41.89 $40.90 19,941
2021-05-20 $41.58 $42.04 $41.58 $41.91 $40.92 25,034
2021-05-19 $41.14 $41.45 $40.98 $41.45 $40.46 37,776
2021-05-18 $41.87 $41.87 $41.61 $41.61 $40.62 56,080
2021-05-17 $41.90 $41.96 $41.81 $41.88 $40.89 20,138
2021-05-14 $41.77 $42.16 $41.77 $42.05 $41.05 22,617
2021-05-13 $41.10 $41.75 $41.10 $41.61 $40.62 14,864
2021-05-12 $41.59 $41.60 $40.93 $40.94 $39.97 23,427
2021-05-11 $41.79 $41.90 $41.57 $41.86 $40.87 17,315
2021-05-10 $42.47 $42.65 $42.25 $42.25 $41.25 21,047
2021-05-07 $42.17 $42.47 $42.17 $42.43 $41.42 8,842
2021-05-06 $41.76 $42.14 $41.72 $42.14 $41.14 16,622
2021-05-05 $41.88 $41.91 $41.77 $41.80 $40.81 31,183
2021-05-04 $41.69 $41.78 $41.52 $41.77 $40.78 39,138
2021-05-03 $41.79 $41.99 $41.74 $41.91 $40.92 23,251
2021-04-30 $41.64 $41.73 $41.57 $41.57 $40.59 257,710
2021-04-29 $41.82 $41.97 $41.71 $41.94 $40.95 43,611
2021-04-28 $41.71 $41.74 $41.58 $41.59 $40.60 40,920
2021-04-27 $41.74 $41.79 $41.69 $41.75 $40.76 47,792
2021-04-26 $41.79 $41.85 $41.70 $41.76 $40.77 23,738
2021-04-23 $41.62 $41.93 $41.54 $41.82 $40.83 15,269
2021-04-22 $41.79 $41.88 $41.48 $41.51 $40.53 73,929
2021-04-21 $41.51 $41.86 $41.51 $41.84 $40.85 24,180
2021-04-20 $41.42 $41.60 $41.41 $41.51 $40.53 44,463
2021-04-19 $41.72 $41.73 $41.50 $41.55 $40.57 37,932
2021-04-16 $41.66 $41.89 $41.66 $41.83 $40.84 17,162
2021-04-15 $41.29 $41.61 $41.29 $41.57 $40.58 16,127
2021-04-14 $41.13 $41.27 $41.09 $41.11 $40.14 17,470
2021-04-13 $41.24 $41.24 $41.07 $41.22 $40.24 20,008
2021-04-12 $41.22 $41.22 $41.07 $41.21 $40.23 26,115
2021-04-09 $40.89 $41.19 $40.89 $41.16 $40.19 21,780
2021-04-08 $40.99 $40.99 $40.85 $40.92 $39.95 25,817
2021-04-07 $40.92 $40.93 $40.73 $40.80 $39.83 25,407
2021-04-06 $40.96 $41.04 $40.83 $40.86 $39.89 51,326
2021-04-05 $40.63 $41.04 $40.63 $40.97 $40.00 74,967
2021-04-01 $40.18 $40.45 $40.18 $40.45 $39.49 56,225
2021-03-31 $40.09 $40.24 $40.04 $40.06 $39.11 1,809,256
2021-03-30 $39.99 $40.03 $39.84 $39.92 $38.97 28,385
2021-03-29 $40.04 $40.25 $39.95 $40.11 $39.16 390,807
2021-03-26 $39.28 $40.15 $39.28 $40.15 $39.20 13,483
2021-03-25 $38.79 $39.28 $38.74 $39.20 $38.27 73,525
2021-03-24 $39.15 $39.37 $38.97 $38.99 $38.07 24,093
2021-03-23 $39.26 $39.37 $38.99 $39.06 $38.13 26,033
2021-03-22 $38.96 $39.40 $38.96 $39.34 $38.41 33,372
2021-03-19 $39.06 $39.17 $38.79 $38.94 $38.02 21,942
2021-03-18 $39.05 $39.32 $38.91 $38.94 $38.02 62,538
2021-03-17 $39.13 $39.43 $39.07 $39.33 $38.40 688,441
2021-03-16 $39.30 $39.48 $39.27 $39.32 $38.39 64,142
2021-03-15 $39.05 $39.35 $38.94 $39.35 $38.42 2,158,969
2021-03-12 $38.85 $38.99 $38.77 $38.99 $38.07 195,460
2021-03-11 $38.76 $39.07 $38.76 $38.89 $37.97 81,690
2021-03-10 $38.64 $38.92 $38.62 $38.75 $37.71 127,699
2021-03-09 $38.33 $38.78 $38.33 $38.53 $37.49 23,179
2021-03-08 $38.20 $38.62 $38.10 $38.10 $37.07 58,541
2021-03-05 $37.57 $38.18 $37.15 $38.14 $37.11 40,369
2021-03-04 $37.92 $37.97 $36.96 $37.22 $36.21 31,325
2021-03-03 $38.21 $38.26 $37.84 $37.84 $36.82 72,748
2021-03-02 $38.69 $38.75 $38.36 $38.36 $37.33 24,780
2021-03-01 $38.15 $38.75 $38.15 $38.61 $37.57 51,692
2021-02-26 $38.20 $38.28 $37.80 $37.82 $36.80 3,839,190
2021-02-25 $38.76 $38.82 $37.97 $38.10 $37.07 48,084
2021-02-24 $38.43 $38.89 $38.30 $38.87 $37.82 69,708
2021-02-23 $38.25 $38.62 $38.14 $38.49 $37.45 30,708
2021-02-22 $38.51 $38.64 $38.46 $38.49 $37.45 44,263
2021-02-19 $38.96 $38.99 $38.73 $38.73 $37.69 28,226
2021-02-18 $38.57 $38.92 $38.57 $38.86 $37.81 51,544
2021-02-17 $38.83 $38.95 $38.69 $38.93 $37.88 83,554
2021-02-16 $39.09 $39.09 $38.89 $38.92 $37.87 29,512
2021-02-12 $38.90 $39.07 $38.87 $39.05 $38.00 33,471
2021-02-11 $38.97 $38.97 $38.76 $38.88 $37.83 18,676
2021-02-10 $38.87 $38.92 $38.62 $38.75 $37.70 28,206
2021-02-09 $38.61 $38.80 $38.61 $38.72 $37.68 35,810
2021-02-08 $38.51 $38.72 $38.51 $38.72 $37.68 33,603
2021-02-05 $38.55 $38.55 $38.35 $38.35 $37.32 880,259
2021-02-04 $37.97 $38.23 $37.89 $38.23 $37.20 33,368
2021-02-03 $38.13 $38.13 $37.85 $37.92 $36.90 58,008
2021-02-02 $37.88 $38.16 $37.88 $38.02 $37.00 199,426
2021-02-01 $37.42 $37.73 $37.32 $37.61 $36.60 66,771
2021-01-29 $37.74 $37.80 $37.08 $37.22 $36.22 551,335
2021-01-28 $37.74 $38.19 $37.74 $37.84 $36.82 30,059
2021-01-27 $38.01 $38.09 $37.53 $37.57 $36.56 31,367
2021-01-26 $38.69 $38.69 $38.43 $38.48 $37.44 68,448
2021-01-25 $38.39 $38.61 $38.33 $38.54 $37.50 35,538
2021-01-22 $38.29 $38.52 $38.29 $38.42 $37.38 35,297
2021-01-21 $38.77 $38.77 $38.50 $38.59 $37.55 29,387
2021-01-20 $38.42 $38.68 $38.34 $38.66 $37.62 76,598
2021-01-19 $38.43 $38.43 $38.21 $38.30 $37.27 46,505
2021-01-15 $38.05 $38.23 $37.85 $38.13 $37.10 35,798
2021-01-14 $38.33 $38.48 $38.23 $38.25 $37.22 40,059
2021-01-13 $38.27 $38.39 $38.20 $38.29 $37.26 57,204
2021-01-12 $38.33 $38.38 $38.11 $38.33 $37.30 57,173
2021-01-11 $38.46 $38.51 $38.26 $38.37 $37.34 53,268
2021-01-08 $38.47 $38.47 $38.06 $38.41 $37.37 96,822
2021-01-07 $38.01 $38.28 $38.01 $38.27 $37.24 64,249
2021-01-06 $37.32 $38.14 $37.32 $37.92 $36.90 63,193
2021-01-05 $37.26 $37.60 $37.26 $37.54 $36.52 90,254
2021-01-04 $37.93 $37.93 $37.06 $37.34 $36.33 49,721
2020-12-31 $37.55 $37.91 $37.50 $37.89 $36.87 45,066
2020-12-30 $37.54 $37.74 $37.54 $37.58 $36.57 63,006
2020-12-29 $37.84 $37.84 $37.45 $37.55 $36.54 24,734
2020-12-28 $37.67 $37.75 $37.57 $37.62 $36.61 23,556
2020-12-24 $37.45 $37.47 $37.35 $37.47 $36.46 19,533
2020-12-23 $37.43 $37.55 $37.38 $37.39 $36.38 15,775
2020-12-22 $37.41 $37.44 $37.30 $37.37 $36.36 35,315
2020-12-21 $37.36 $37.50 $36.95 $37.44 $36.43 33,754
2020-12-18 $37.82 $37.82 $37.54 $37.76 $36.74 20,585
2020-12-17 $37.74 $37.80 $37.67 $37.77 $36.75 30,557
2020-12-16 $37.47 $37.61 $37.42 $37.49 $36.48 422,948
2020-12-15 $37.38 $37.54 $37.27 $37.51 $36.50 21,297
2020-12-14 $37.52 $37.60 $37.08 $37.08 $36.08 22,987
2020-12-11 $37.41 $37.44 $37.18 $37.43 $36.19 49,268
2020-12-10 $37.50 $37.62 $37.39 $37.46 $36.22 44,378
2020-12-09 $37.84 $37.87 $37.57 $37.71 $36.46 22,178
2020-12-08 $37.56 $37.93 $37.56 $37.87 $36.62 35,516
2020-12-07 $37.70 $37.76 $37.62 $37.69 $36.44 22,543
2020-12-04 $37.45 $37.81 $37.45 $37.77 $36.52 14,462
2020-12-03 $37.36 $37.57 $37.35 $37.42 $36.18 20,612
2020-12-02 $37.37 $37.47 $37.33 $37.41 $36.17 35,721
2020-12-01 $37.44 $37.64 $37.44 $37.51 $36.27 30,647
2020-11-30 $37.34 $37.34 $36.92 $37.16 $35.93 339,084
2020-11-27 $37.39 $37.39 $37.19 $37.22 $35.99 7,791
2020-11-25 $37.33 $37.33 $37.08 $37.16 $35.93 19,496
2020-11-24 $37.02 $37.28 $36.99 $37.24 $36.01 25,126
2020-11-23 $36.73 $36.88 $36.61 $36.82 $35.60 36,616
2020-11-20 $36.77 $36.84 $36.61 $36.61 $35.40 33,659
2020-11-19 $36.56 $36.85 $36.52 $36.84 $35.62 47,974
2020-11-18 $37.09 $37.20 $36.69 $36.69 $35.48 675,639
2020-11-17 $37.12 $37.19 $36.92 $37.03 $35.80 30,885
2020-11-16 $37.11 $37.24 $36.97 $37.21 $35.97 174,639
2020-11-13 $36.64 $36.91 $36.59 $36.88 $35.66 25,988
2020-11-12 $36.71 $36.71 $36.12 $36.35 $35.15 20,051
2020-11-11 $36.63 $36.83 $36.57 $36.72 $35.50 33,929
2020-11-10 $36.37 $36.63 $36.22 $36.46 $35.25 40,153
2020-11-09 $37.35 $37.53 $36.35 $36.35 $35.15 70,121
2020-11-06 $36.04 $36.24 $36.03 $36.15 $34.95 64,632
2020-11-05 $36.04 $36.34 $35.99 $36.16 $34.96 60,969
2020-11-04 $35.34 $36.04 $35.34 $35.55 $34.37 23,875
2020-11-03 $34.74 $35.11 $34.74 $34.93 $33.77 3,192,428
2020-11-02 $34.26 $34.40 $34.02 $34.30 $33.16 18,810
2020-10-30 $33.95 $34.03 $33.49 $33.79 $32.67 28,838
2020-10-29 $33.72 $34.34 $33.61 $34.10 $32.97 49,009
2020-10-28 $34.35 $34.35 $33.72 $33.72 $32.60 208,280
2020-10-27 $35.01 $35.07 $34.83 $34.84 $33.69 43,725
2020-10-26 $35.36 $35.36 $34.67 $34.97 $33.81 22,656
2020-10-23 $35.67 $35.67 $35.43 $35.60 $34.42 20,266
2020-10-22 $35.49 $35.53 $35.30 $35.49 $34.32 24,749
2020-10-21 $35.57 $35.67 $35.42 $35.45 $34.28 22,203
2020-10-20 $35.56 $35.84 $35.49 $35.49 $34.32 43,204
2020-10-19 $36.07 $36.13 $35.43 $35.43 $34.26 16,036
2020-10-16 $36.02 $36.21 $35.97 $35.97 $34.78 23,497
2020-10-15 $35.72 $36.02 $35.66 $35.96 $34.77 33,423
2020-10-14 $36.15 $36.31 $35.94 $36.01 $34.82 39,509
2020-10-13 $36.18 $36.28 $36.06 $36.19 $35.00 59,318
2020-10-12 $36.24 $36.41 $36.11 $36.30 $35.10 24,486
2020-10-09 $35.96 $36.02 $35.85 $35.94 $34.75 12,548
2020-10-08 $35.54 $35.70 $35.54 $35.70 $34.52 25,652
2020-10-07 $35.23 $35.49 $35.20 $35.42 $34.25 25,245
2020-10-06 $35.20 $35.50 $34.84 $34.90 $33.74 28,247
2020-10-05 $34.85 $35.24 $34.85 $35.19 $34.03 86,459
2020-10-02 $34.60 $34.82 $34.47 $34.66 $33.51 20,710
2020-10-01 $34.83 $35.00 $34.73 $34.83 $33.68 21,122
2020-09-30 $34.47 $34.94 $34.47 $34.76 $33.61 199,305
2020-09-29 $34.50 $34.68 $34.42 $34.47 $33.33 15,417
2020-09-28 $34.47 $34.65 $34.42 $34.53 $33.39 21,143
2020-09-25 $33.62 $34.05 $33.54 $34.04 $32.91 10,917
2020-09-24 $33.33 $33.93 $33.27 $33.63 $32.52 42,745
2020-09-23 $34.26 $34.27 $33.51 $33.51 $32.40 25,642
2020-09-22 $33.96 $34.15 $33.75 $34.10 $32.97 71,140
2020-09-21 $33.98 $33.98 $33.38 $33.77 $32.65 41,150
2020-09-18 $34.59 $34.66 $34.07 $34.19 $33.06 147,574
2020-09-17 $34.36 $34.66 $34.34 $34.54 $33.40 565,287
2020-09-16 $34.97 $35.12 $34.76 $34.76 $33.61 610,358
2020-09-15 $34.98 $35.07 $34.82 $34.86 $33.71 36,440
2020-09-14 $34.57 $34.81 $34.43 $34.70 $33.55 69,126
2020-09-11 $34.64 $34.71 $34.27 $34.51 $33.08 23,562
2020-09-10 $34.93 $35.03 $34.31 $34.41 $32.98 19,339
2020-09-09 $34.69 $35.14 $34.63 $34.90 $33.45 44,818
2020-09-08 $34.68 $34.68 $34.27 $34.29 $32.87 290,528
2020-09-04 $35.52 $35.52 $34.63 $35.08 $33.62 87,421
2020-09-03 $36.24 $36.32 $35.13 $35.36 $33.89 36,970
2020-09-02 $35.83 $36.51 $35.83 $36.44 $34.93 24,869
2020-09-01 $35.67 $35.73 $35.55 $35.73 $34.25 133,896
2020-08-31 $35.73 $35.73 $35.57 $35.65 $34.17 740,591
2020-08-28 $35.53 $35.72 $35.48 $35.71 $34.23 14,612
2020-08-27 $35.67 $35.67 $35.43 $35.46 $33.99 83,216
2020-08-26 $35.44 $35.51 $35.26 $35.45 $33.98 35,987
2020-08-25 $35.47 $35.47 $35.18 $35.34 $33.87 142,104
2020-08-24 $35.11 $35.28 $35.07 $35.28 $33.82 27,490
2020-08-21 $34.80 $34.99 $34.80 $34.95 $33.50 37,029
2020-08-20 $34.69 $34.90 $34.69 $34.89 $33.44 28,114
2020-08-19 $35.01 $35.14 $34.89 $34.94 $33.49 23,842
2020-08-18 $35.21 $35.21 $34.94 $35.05 $33.60 50,961
2020-08-17 $34.94 $35.17 $34.94 $35.07 $33.61 30,040
2020-08-14 $34.75 $34.99 $34.75 $34.87 $33.42 46,444
2020-08-13 $34.98 $34.98 $34.77 $34.89 $33.44 21,826
2020-08-12 $34.80 $35.05 $34.75 $34.95 $33.50 64,073
2020-08-11 $34.92 $34.92 $34.46 $34.49 $33.06 62,447
2020-08-10 $34.50 $34.72 $34.50 $34.71 $33.27 275,433
2020-08-07 $34.22 $34.52 $34.22 $34.50 $33.07 30,526
2020-08-06 $34.16 $34.34 $34.13 $34.34 $32.91 19,314
2020-08-05 $34.25 $34.33 $34.21 $34.29 $32.87 49,827
2020-08-04 $33.86 $34.16 $33.86 $34.16 $32.74 60,734
2020-08-03 $33.92 $34.08 $33.92 $34.03 $32.62 32,756
2020-07-31 $33.70 $33.92 $33.41 $33.92 $32.51 158,822
2020-07-30 $33.55 $33.86 $33.46 $33.82 $32.42 27,589
2020-07-29 $33.68 $33.91 $33.61 $33.84 $32.44 136,608
2020-07-28 $33.72 $33.76 $33.51 $33.51 $32.12 25,110
2020-07-27 $33.39 $33.67 $33.37 $33.66 $32.26 49,921
2020-07-24 $33.41 $33.52 $33.28 $33.39 $32.00 33,088
2020-07-23 $33.80 $34.07 $33.56 $33.66 $32.26 57,464
2020-07-22 $33.67 $33.91 $33.62 $33.89 $32.48 55,578
2020-07-21 $33.84 $33.84 $33.54 $33.58 $32.19 106,565
2020-07-20 $33.27 $33.58 $33.27 $33.51 $32.12 90,296
2020-07-17 $33.25 $33.52 $33.25 $33.46 $32.07 25,101
2020-07-16 $33.18 $33.25 $33.04 $33.21 $31.83 73,548
2020-07-15 $33.14 $33.32 $33.05 $33.22 $31.84 45,492
2020-07-14 $32.44 $32.96 $32.28 $32.92 $31.55 64,760
2020-07-13 $32.77 $33.08 $32.44 $32.46 $31.11 40,918
2020-07-10 $32.52 $32.68 $32.26 $32.65 $31.29 53,160
2020-07-09 $32.57 $32.63 $32.08 $32.40 $31.06 67,399
2020-07-08 $32.49 $32.69 $32.42 $32.61 $31.25 32,784
2020-07-07 $32.44 $32.76 $32.44 $32.47 $31.12 36,065
2020-07-06 $32.96 $32.96 $32.60 $32.76 $31.40 290,646
2020-07-02 $32.46 $32.67 $32.37 $32.39 $31.05 316,270
2020-07-01 $32.08 $32.35 $32.08 $32.23 $30.89 49,115
2020-06-30 $31.73 $32.18 $31.73 $32.14 $30.81 5,362,701
2020-06-29 $31.26 $31.67 $31.26 $31.67 $30.36 81,824
2020-06-26 $31.66 $31.74 $31.20 $31.29 $29.99 176,008
2020-06-25 $31.46 $31.81 $31.28 $31.81 $30.49 42,017
2020-06-24 $31.99 $32.21 $31.40 $31.60 $30.29 57,206
2020-06-23 $32.52 $32.60 $32.35 $32.39 $31.05 48,469
2020-06-22 $32.26 $32.34 $32.00 $32.32 $30.98 28,960
2020-06-19 $32.96 $32.96 $32.10 $32.22 $30.88 60,113
2020-06-18 $32.44 $32.49 $32.24 $32.43 $31.08 43,268
2020-06-17 $32.88 $32.88 $32.41 $32.52 $31.17 566,468
2020-06-16 $33.19 $33.19 $32.24 $32.65 $31.29 72,950
2020-06-15 $31.42 $32.15 $31.11 $32.02 $30.69 81,770
2020-06-12 $32.62 $32.62 $31.27 $31.82 $30.50 53,176
2020-06-11 $32.48 $32.65 $31.47 $31.55 $30.24 49,819
2020-06-10 $33.85 $33.85 $33.41 $33.50 $32.00 28,940
2020-06-09 $34.03 $34.03 $33.66 $33.78 $32.27 906,153
2020-06-08 $34.09 $34.24 $33.87 $34.24 $32.71 81,860
2020-06-05 $33.51 $34.06 $33.51 $33.85 $32.34 60,994
2020-06-04 $33.12 $33.15 $32.79 $32.99 $31.51 46,623
2020-06-03 $32.92 $33.13 $32.88 $33.12 $31.64 36,634
2020-06-02 $32.30 $32.58 $32.30 $32.58 $31.12 93,343
2020-06-01 $32.22 $32.40 $32.15 $32.30 $30.85 29,348
2020-05-29 $31.92 $32.24 $31.71 $32.23 $30.79 78,205
2020-05-28 $32.16 $32.36 $31.92 $32.01 $30.58 52,672
2020-05-27 $32.04 $32.10 $31.55 $32.10 $30.66 40,293
2020-05-26 $31.78 $31.78 $31.48 $31.54 $30.13 50,500
2020-05-22 $31.09 $31.09 $30.82 $31.04 $29.65 35,808
2020-05-21 $31.28 $31.28 $30.93 $31.02 $29.63 20,829
2020-05-20 $31.21 $31.28 $31.06 $31.16 $29.77 113,242
2020-05-19 $31.12 $31.15 $30.72 $30.72 $29.35 47,382
2020-05-18 $31.01 $31.20 $30.83 $31.04 $29.65 55,265
2020-05-15 $29.55 $30.05 $29.55 $30.00 $28.65 38,735
2020-05-14 $29.52 $29.92 $29.03 $29.91 $28.57 1,315,475
2020-05-13 $29.98 $30.15 $29.43 $29.63 $28.30 88,399
2020-05-12 $30.80 $30.93 $30.24 $30.26 $28.91 24,374
2020-05-11 $30.47 $30.96 $30.47 $30.77 $29.39 128,854
2020-05-08 $30.37 $30.79 $30.37 $30.75 $29.37 41,243
2020-05-07 $30.40 $30.44 $30.12 $30.16 $28.81 75,083
2020-05-06 $30.23 $30.36 $29.95 $29.96 $28.62 569,761
2020-05-05 $30.37 $30.48 $30.15 $30.15 $28.80 197,404
2020-05-04 $29.79 $29.98 $29.51 $29.98 $28.64 77,444
2020-05-01 $30.02 $30.27 $29.69 $29.78 $28.44 65,370
2020-04-30 $30.82 $30.91 $30.56 $30.70 $29.33 2,761,425
2020-04-29 $30.93 $31.42 $30.93 $31.23 $29.83 43,935
2020-04-28 $31.09 $31.14 $30.62 $30.64 $29.27 26,320
2020-04-27 $30.34 $30.62 $30.25 $30.52 $29.15 49,552
2020-04-24 $29.65 $30.06 $29.54 $29.96 $28.62 44,367
2020-04-23 $29.87 $30.00 $29.56 $29.56 $28.24 54,717
2020-04-22 $29.36 $29.82 $29.36 $29.68 $28.35 1,071,536
2020-04-21 $29.26 $29.48 $28.94 $29.08 $27.78 79,097
2020-04-20 $30.28 $30.43 $29.93 $29.95 $28.61 86,366
2020-04-17 $30.67 $30.67 $30.09 $30.50 $29.14 183,130
2020-04-16 $29.72 $29.78 $29.30 $29.66 $28.33 304,622
2020-04-15 $29.86 $29.86 $29.29 $29.46 $28.14 270,103
2020-04-14 $29.75 $30.38 $29.75 $30.38 $29.02 237,076
2020-04-13 $29.91 $29.91 $29.12 $29.41 $28.09 155,625
2020-04-09 $29.59 $30.19 $29.59 $29.83 $28.50 124,063
2020-04-08 $28.92 $29.46 $28.51 $29.35 $28.04 77,444
2020-04-07 $29.59 $29.59 $28.51 $28.51 $27.23 99,700
2020-04-06 $27.70 $28.56 $27.70 $28.37 $27.10 254,051
2020-04-03 $26.99 $27.15 $26.39 $26.65 $25.46 77,950
2020-04-02 $26.44 $27.11 $26.40 $27.11 $25.90 61,352
2020-04-01 $26.75 $26.96 $26.19 $26.46 $25.28 456,048
2020-03-31 $27.88 $28.20 $27.54 $27.61 $26.37 631,719
2020-03-30 $27.36 $28.21 $27.36 $28.12 $26.86 176,781
2020-03-27 $27.47 $28.09 $27.16 $27.31 $26.09 313,769
2020-03-26 $27.03 $28.26 $26.83 $28.15 $26.89 358,466
2020-03-25 $26.45 $27.37 $25.67 $26.66 $25.47 161,045
2020-03-24 $24.69 $26.04 $24.69 $26.04 $24.87 64,887
2020-03-23 $24.73 $24.73 $23.39 $23.79 $22.73 152,670
2020-03-20 $26.20 $26.41 $24.57 $24.62 $23.52 142,455
2020-03-19 $26.29 $26.83 $25.25 $26.06 $24.89 123,446
2020-03-18 $26.77 $27.65 $24.85 $27.65 $26.41 179,930
2020-03-17 $26.17 $27.62 $25.84 $27.35 $26.13 247,268
2020-03-16 $28.19 $28.20 $25.78 $25.78 $24.63 222,973
2020-03-13 $28.36 $29.14 $27.11 $29.14 $27.84 224,388
2020-03-12 $29.30 $29.30 $27.00 $27.06 $25.85 1,707,372
2020-03-11 $30.84 $30.84 $29.58 $29.93 $28.59 510,161
2020-03-10 $31.32 $31.55 $30.03 $31.55 $30.03 532,633
2020-03-09 $33.22 $33.22 $29.89 $30.40 $28.94 229,191
2020-03-06 $32.01 $32.60 $31.74 $32.47 $30.91 873,691
2020-03-05 $32.90 $33.31 $32.55 $32.85 $31.27 80,459
2020-03-04 $33.03 $33.74 $32.73 $33.74 $32.11 64,748
2020-03-03 $33.33 $34.03 $32.13 $32.43 $30.87 137,971
2020-03-02 $32.06 $33.15 $31.71 $33.14 $31.54 276,760
2020-02-28 $31.48 $31.95 $30.90 $31.95 $30.41 1,385,822
2020-02-27 $33.21 $33.40 $32.23 $32.23 $30.68 454,099
2020-02-26 $34.02 $34.30 $33.60 $33.63 $32.01 135,959
2020-02-25 $34.98 $34.98 $33.73 $33.81 $32.18 108,127
2020-02-24 $34.88 $35.06 $34.65 $34.77 $33.10 315,002
2020-02-21 $35.86 $35.86 $35.62 $35.70 $33.98 73,310
2020-02-20 $35.96 $36.00 $35.59 $35.94 $34.21 135,693
2020-02-19 $36.04 $36.06 $35.90 $35.94 $34.21 63,560
2020-02-18 $35.95 $35.95 $35.75 $35.85 $34.12 96,066
2020-02-14 $36.09 $36.09 $35.84 $35.96 $34.23 64,947
2020-02-13 $35.92 $36.03 $35.79 $35.93 $34.20 66,578
2020-02-12 $35.95 $35.98 $35.83 $35.97 $34.24 170,612
2020-02-11 $35.83 $35.85 $35.69 $35.73 $34.01 76,179
2020-02-10 $35.46 $35.61 $35.45 $35.60 $33.89 172,100
2020-02-07 $35.67 $35.67 $35.40 $35.47 $33.76 147,428
2020-02-06 $35.82 $35.82 $35.63 $35.67 $33.95 41,609
2020-02-05 $35.51 $35.62 $35.35 $35.56 $33.85 98,249
2020-02-04 $35.22 $35.27 $35.10 $35.16 $33.47 138,448
2020-02-03 $34.77 $34.94 $34.70 $34.71 $33.04 34,466
2020-01-31 $35.10 $35.10 $34.43 $34.54 $32.88 52,786
2020-01-30 $35.02 $35.18 $34.81 $35.18 $33.49 621,830
2020-01-29 $35.40 $35.40 $35.17 $35.17 $33.48 54,061
2020-01-28 $35.27 $35.37 $35.13 $35.29 $33.59 587,810
2020-01-27 $35.09 $35.20 $34.88 $35.07 $33.38 93,207
2020-01-24 $35.96 $35.96 $35.36 $35.50 $33.79 462,872
2020-01-23 $35.73 $35.82 $35.54 $35.79 $34.07 84,483
2020-01-22 $35.95 $35.98 $35.73 $35.75 $34.03 102,215
2020-01-21 $35.84 $36.87 $35.70 $35.80 $34.08 83,196
2020-01-17 $35.92 $35.92 $35.77 $35.87 $34.14 118,065
2020-01-16 $35.73 $35.77 $35.66 $35.77 $34.05 177,695
2020-01-15 $35.50 $35.62 $35.44 $35.49 $33.78 203,805
2020-01-14 $35.47 $35.51 $35.35 $35.46 $33.75 109,340
2020-01-13 $35.31 $35.40 $35.25 $35.40 $33.69 94,681
2020-01-10 $35.39 $35.39 $35.14 $35.21 $33.51 196,527
2020-01-09 $35.23 $35.26 $35.17 $35.26 $33.56 59,981
2020-01-08 $35.00 $35.17 $34.87 $35.05 $33.36 40,372
2020-01-07 $34.97 $34.97 $34.83 $34.88 $33.20 176,183
2020-01-06 $34.88 $34.97 $34.74 $34.97 $33.29 50,023
2020-01-03 $34.86 $35.00 $34.81 $34.95 $33.27 172,603
2020-01-02 $35.25 $35.25 $34.93 $35.08 $33.39 165,725
2019-12-31 $35.00 $35.02 $34.87 $34.99 $33.30 257,729
2019-12-30 $35.17 $35.17 $34.89 $34.94 $33.26 73,435
2019-12-27 $35.23 $35.23 $35.03 $35.09 $33.39 44,062
2019-12-26 $35.03 $35.07 $35.00 $35.05 $33.35 26,100
2019-12-24 $35.10 $35.10 $34.94 $34.99 $33.30 39,211
2019-12-23 $35.17 $35.17 $34.97 $34.99 $33.30 258,163
2019-12-20 $34.97 $35.06 $34.93 $35.05 $33.35 71,816
2019-12-19 $34.74 $34.79 $34.65 $34.78 $33.10 79,297
2019-12-18 $34.76 $34.76 $34.61 $34.65 $32.97 53,743
2019-12-17 $34.76 $34.76 $34.63 $34.64 $32.97 72,101
2019-12-16 $34.67 $34.69 $34.62 $34.64 $32.96 142,252
2019-12-13 $34.52 $34.55 $34.29 $34.40 $32.74 117,212
2019-12-12 $34.26 $34.60 $34.22 $34.44 $32.77 31,885
2019-12-11 $34.20 $34.20 $34.08 $34.17 $32.52 499,074
2019-12-10 $34.45 $34.45 $34.30 $34.33 $32.43 47,528
2019-12-09 $34.47 $34.47 $34.38 $34.38 $32.48 102,113
2019-12-06 $34.46 $34.53 $34.43 $34.44 $32.54 38,335
2019-12-05 $34.26 $34.26 $34.04 $34.17 $32.28 89,206
2019-12-04 $34.09 $34.19 $33.97 $34.12 $32.24 62,552
2019-12-03 $33.90 $33.90 $33.75 $33.89 $32.02 63,198
2019-12-02 $34.48 $34.48 $34.12 $34.12 $32.24 45,902
2019-11-29 $34.56 $34.56 $34.36 $34.36 $32.46 68,880
2019-11-27 $34.52 $34.53 $34.38 $34.53 $32.62 45,004
2019-11-26 $34.31 $34.40 $34.16 $34.39 $32.49 623,953
2019-11-25 $34.18 $34.20 $34.11 $34.20 $32.31 68,024
2019-11-22 $34.08 $34.08 $33.86 $33.98 $32.10 323,754
2019-11-21 $34.10 $34.10 $33.90 $33.93 $32.06 47,735
2019-11-20 $34.21 $34.21 $33.93 $34.06 $32.18 188,710
2019-11-19 $34.37 $34.37 $34.13 $34.18 $32.29 45,528
2019-11-18 $34.29 $34.30 $34.21 $34.28 $32.39 141,841
2019-11-15 $34.27 $34.27 $34.12 $34.24 $32.35 35,288
2019-11-14 $34.02 $34.04 $33.87 $34.04 $32.16 103,908
2019-11-13 $33.84 $33.99 $33.78 $33.96 $32.08 55,826
2019-11-12 $33.98 $34.00 $33.77 $33.89 $32.02 243,227
2019-11-11 $33.69 $33.86 $33.69 $33.83 $31.96 27,084
2019-11-08 $33.87 $33.88 $33.75 $33.88 $32.01 80,906
2019-11-07 $33.95 $33.95 $33.79 $33.82 $31.95 37,967
2019-11-06 $33.83 $33.83 $33.65 $33.75 $31.89 44,742
2019-11-05 $33.83 $33.83 $33.65 $33.70 $31.84 73,314
2019-11-04 $33.93 $33.93 $33.67 $33.70 $31.84 57,070
2019-11-01 $33.68 $33.70 $33.63 $33.68 $31.82 34,920
2019-10-31 $33.64 $33.64 $33.27 $33.42 $31.57 116,423
2019-10-30 $33.61 $33.64 $33.42 $33.60 $31.74 33,929
2019-10-29 $33.59 $33.68 $33.52 $33.55 $31.70 47,198
2019-10-28 $33.63 $33.63 $33.50 $33.53 $31.68 59,362
2019-10-25 $33.40 $33.53 $33.33 $33.47 $31.62 34,598
2019-10-24 $33.39 $33.39 $33.21 $33.36 $31.52 53,449
2019-10-23 $33.23 $33.23 $33.08 $33.17 $31.34 25,957
2019-10-22 $33.46 $33.46 $33.21 $33.21 $31.38 91,106
2019-10-21 $33.28 $33.28 $33.14 $33.25 $31.41 95,001
2019-10-18 $33.20 $33.20 $32.98 $33.06 $31.23 37,762
2019-10-17 $33.19 $33.19 $33.04 $33.11 $31.28 29,613
2019-10-16 $33.12 $33.12 $32.97 $33.02 $31.20 141,252
2019-10-15 $33.05 $33.17 $33.02 $33.11 $31.28 107,316
2019-10-14 $32.99 $33.04 $32.87 $32.93 $31.11 334,431
2019-10-11 $33.02 $33.19 $32.93 $32.96 $31.14 61,583
2019-10-10 $32.51 $32.72 $32.43 $32.62 $30.82 62,691
2019-10-09 $32.46 $32.57 $32.35 $32.44 $30.65 49,469
2019-10-08 $32.48 $32.50 $32.19 $32.21 $30.43 44,117
2019-10-07 $32.56 $32.77 $32.56 $32.64 $30.84 49,108
2019-10-04 $32.46 $32.73 $32.43 $32.73 $30.92 111,067
2019-10-03 $32.19 $32.34 $31.87 $32.34 $30.55 45,745
2019-10-02 $32.59 $32.59 $31.97 $32.13 $30.36 131,355
2019-10-01 $33.17 $33.26 $32.61 $32.67 $30.87 143,179
2019-09-30 $32.97 $33.09 $32.92 $33.03 $31.21 72,932
2019-09-27 $33.05 $33.05 $32.66 $32.83 $31.02 22,559
2019-09-26 $33.06 $33.06 $32.79 $32.94 $31.12 41,677
2019-09-25 $32.94 $32.98 $32.70 $32.95 $31.13 27,469
2019-09-24 $33.11 $33.12 $32.71 $32.76 $30.95 44,715
2019-09-23 $32.96 $33.04 $32.84 $32.96 $31.14 32,697
2019-09-20 $33.17 $33.17 $32.88 $32.91 $31.09 56,922
2019-09-19 $33.20 $33.20 $32.99 $33.02 $31.20 38,043
2019-09-18 $33.14 $33.14 $32.80 $33.06 $31.24 56,258
2019-09-17 $32.85 $33.08 $32.85 $33.05 $31.22 73,602
2019-09-16 $32.97 $32.99 $32.89 $32.93 $31.11 46,300
2019-09-13 $33.28 $33.28 $33.04 $33.07 $31.24 348,375
2019-09-12 $33.31 $33.31 $33.10 $33.13 $31.30 227,066
2019-09-11 $33.03 $33.09 $32.85 $33.09 $31.26 510,147
2019-09-10 $33.26 $33.26 $32.92 $33.11 $31.08 26,444
2019-09-09 $33.22 $33.22 $33.08 $33.17 $31.13 28,000
2019-09-06 $33.24 $33.25 $33.19 $33.19 $31.15 19,576
2019-09-05 $33.06 $33.18 $33.00 $33.09 $31.06 23,844
2019-09-04 $32.70 $32.72 $32.55 $32.71 $30.70 32,895
2019-09-03 $32.40 $32.40 $32.23 $32.38 $30.39 8,559
2019-08-30 $32.72 $32.72 $32.46 $32.51 $30.51 80,239
2019-08-29 $32.58 $32.58 $32.34 $32.52 $30.52 38,238
2019-08-28 $31.94 $32.18 $31.94 $32.18 $30.20 32,266
2019-08-27 $32.27 $32.27 $31.88 $31.94 $29.98 30,043
2019-08-26 $32.02 $32.02 $31.82 $31.99 $30.03 20,487
2019-08-23 $32.44 $32.47 $31.64 $31.71 $29.76 50,042
2019-08-22 $32.64 $32.64 $32.31 $32.54 $30.54 23,898
2019-08-21 $32.42 $32.49 $32.39 $32.46 $30.47 13,755
2019-08-20 $32.43 $32.43 $32.15 $32.16 $30.18 31,511
2019-08-19 $32.41 $32.42 $32.29 $32.38 $30.39 20,912
2019-08-16 $31.81 $32.01 $31.80 $31.98 $30.02 86,722
2019-08-15 $31.67 $31.67 $31.33 $31.51 $29.57 84,846
2019-08-14 $32.03 $32.03 $31.50 $31.50 $29.57 129,123
2019-08-13 $31.75 $32.50 $31.75 $32.31 $30.33 41,829
2019-08-12 $32.05 $32.08 $31.88 $31.88 $29.92 31,900
2019-08-09 $32.44 $32.44 $32.10 $32.22 $30.24 28,184
2019-08-08 $32.04 $32.47 $32.04 $32.47 $30.48 14,834
2019-08-07 $31.39 $31.97 $31.36 $31.92 $29.96 37,395
2019-08-06 $31.50 $31.82 $31.50 $31.81 $29.86 24,780
2019-08-05 $31.90 $31.90 $31.19 $31.40 $29.47 23,320
2019-08-02 $32.45 $32.45 $32.12 $32.22 $30.24 51,912
2019-08-01 $32.83 $33.06 $32.46 $32.46 $30.47 107,764
2019-07-31 $33.09 $33.11 $32.49 $32.77 $30.76 202,686
2019-07-30 $33.21 $33.21 $33.09 $33.09 $31.06 21,021
2019-07-29 $33.30 $33.30 $33.18 $33.24 $31.20 22,984
2019-07-26 $33.21 $33.26 $33.16 $33.24 $31.20 187,169
2019-07-25 $33.10 $33.17 $33.03 $33.07 $31.04 120,763
2019-07-24 $33.12 $33.20 $33.00 $33.18 $31.14 61,752
2019-07-23 $33.05 $33.05 $32.83 $33.03 $31.00 76,080
2019-07-22 $32.98 $32.98 $32.77 $32.84 $30.82 24,382
2019-07-19 $33.11 $33.14 $32.80 $32.80 $30.79 23,371
2019-07-18 $32.81 $33.04 $32.79 $32.99 $30.96 48,206
2019-07-17 $33.11 $33.11 $32.80 $32.80 $30.79 50,860
2019-07-16 $33.14 $33.14 $32.97 $33.03 $31.00 62,546
2019-07-15 $33.03 $33.06 $33.00 $33.04 $31.01 149,482
2019-07-12 $32.89 $33.01 $32.89 $33.00 $30.97 83,452
2019-07-11 $32.77 $32.77 $32.64 $32.76 $30.75 22,822
2019-07-10 $32.79 $32.79 $32.63 $32.70 $30.69 24,001
2019-07-09 $32.55 $32.61 $32.52 $32.61 $30.61 36,600
2019-07-08 $32.63 $32.68 $32.57 $32.61 $30.61 81,197
2019-07-05 $32.52 $32.75 $32.49 $32.72 $30.71 12,047
2019-07-03 $32.68 $32.82 $32.68 $32.78 $30.77 18,687
2019-07-02 $32.31 $32.50 $32.31 $32.50 $30.50 158,235
2019-07-01 $32.62 $32.62 $32.28 $32.39 $30.40 136,327
2019-06-28 $32.16 $32.22 $32.14 $32.22 $30.24 31,900
2019-06-27 $32.02 $32.12 $32.02 $32.09 $30.12 44,473
2019-06-26 $32.20 $32.20 $31.97 $31.97 $30.00 39,432
2019-06-25 $32.28 $32.29 $32.06 $32.06 $30.09 133,934
2019-06-24 $32.41 $32.41 $32.32 $32.32 $30.33 10,750
2019-06-21 $32.38 $32.46 $32.37 $32.39 $30.40 56,226
2019-06-20 $32.56 $32.56 $32.31 $32.49 $30.49 12,977
2019-06-19 $32.04 $32.26 $32.00 $32.23 $30.25 18,168
2019-06-18 $31.99 $32.18 $31.99 $32.06 $30.09 140,914
2019-06-17 $31.91 $31.92 $31.82 $31.83 $29.88 23,910
2019-06-14 $31.88 $31.93 $31.82 $31.92 $29.96 29,015
2019-06-13 $31.94 $31.98 $31.83 $31.91 $29.95 433,083
2019-06-12 $31.86 $31.88 $31.80 $31.81 $29.85 5,605
2019-06-11 $31.92 $32.02 $31.78 $31.84 $29.88 13,397
2019-06-10 $31.90 $32.05 $31.90 $31.93 $29.88 14,189
2019-06-07 $31.75 $31.95 $31.75 $31.86 $29.81 48,471
2019-06-06 $31.43 $31.62 $31.35 $31.55 $29.52 405,607
2019-06-05 $31.33 $31.42 $31.19 $31.42 $29.40 137,319
2019-06-04 $30.85 $31.11 $30.80 $31.11 $29.11 10,729
2019-06-03 $30.57 $30.62 $30.43 $30.53 $28.57 27,752
2019-05-31 $30.44 $30.54 $30.38 $30.41 $28.45 45,134
2019-05-30 $30.78 $30.83 $30.69 $30.73 $28.76 13,945
2019-05-29 $30.79 $30.79 $30.49 $30.62 $28.65 79,025
2019-05-28 $31.32 $31.32 $30.86 $30.90 $28.92 43,544
2019-05-24 $31.28 $31.28 $31.15 $31.22 $29.22 139,039
2019-05-23 $31.32 $31.32 $31.02 $31.18 $29.18 31,540
2019-05-22 $31.44 $31.51 $31.44 $31.49 $29.47 20,486
2019-05-21 $31.53 $31.63 $31.44 $31.55 $29.53 22,555
2019-05-20 $31.37 $31.37 $31.28 $31.31 $29.30 14,159
2019-05-17 $31.41 $31.65 $31.41 $31.47 $29.45 12,130
2019-05-16 $31.46 $31.74 $31.46 $31.54 $29.52 10,570
2019-05-15 $31.11 $31.36 $31.03 $31.30 $29.29 19,004
2019-05-14 $31.07 $31.31 $31.06 $31.16 $29.16 441,667
2019-05-13 $31.13 $31.13 $30.82 $30.93 $28.94 6,741
2019-05-10 $31.32 $31.59 $31.04 $31.51 $29.49 28,733
2019-05-09 $31.33 $31.46 $31.06 $31.40 $29.38 35,776
2019-05-08 $31.39 $31.64 $31.39 $31.47 $29.45 11,866
2019-05-07 $31.84 $31.84 $31.34 $31.47 $29.45 25,932
2019-05-06 $31.78 $32.01 $31.78 $32.01 $29.96 15,179
2019-05-03 $32.02 $32.13 $32.02 $32.11 $30.05 6,962
2019-05-02 $31.99 $31.99 $31.73 $31.89 $29.84 35,512
2019-05-01 $32.21 $32.21 $31.84 $31.88 $29.83 224,770
2019-04-30 $31.99 $32.21 $31.98 $32.21 $30.14 883,354
2019-04-29 $32.03 $32.13 $32.03 $32.05 $29.99 14,133
2019-04-26 $31.94 $32.09 $31.94 $32.09 $30.03 5,858
2019-04-25 $32.17 $32.17 $31.95 $32.06 $30.00 13,890
2019-04-24 $32.30 $32.31 $32.24 $32.24 $30.17 38,273
2019-04-23 $32.11 $32.22 $32.01 $32.21 $30.15 16,923
2019-04-22 $32.07 $32.07 $31.91 $31.95 $29.90 9,931
2019-04-18 $32.17 $32.17 $31.98 $32.06 $30.00 14,202
2019-04-17 $32.23 $32.23 $32.04 $32.05 $29.99 13,310
2019-04-16 $32.35 $32.35 $32.11 $32.13 $30.07 56,874
2019-04-15 $32.25 $32.25 $32.10 $32.15 $30.09 7,388
2019-04-12 $32.20 $32.20 $32.03 $32.10 $30.04 143,012
2019-04-11 $32.05 $32.05 $31.88 $31.97 $29.91 198,315
2019-04-10 $31.89 $32.01 $31.85 $31.91 $29.86 322,787
2019-04-09 $31.84 $31.86 $31.76 $31.76 $29.72 26,953
2019-04-08 $31.82 $31.99 $31.82 $31.99 $29.94 15,039
2019-04-05 $31.91 $31.94 $31.87 $31.94 $29.89 6,025
2019-04-04 $31.84 $31.84 $31.69 $31.79 $29.75 7,163
2019-04-03 $31.86 $31.86 $31.64 $31.73 $29.69 8,865
2019-04-02 $31.63 $31.66 $31.58 $31.65 $29.61 3,686,868
2019-04-01 $31.60 $31.70 $31.56 $31.70 $29.67 20,572
2019-03-29 $31.29 $31.41 $31.27 $31.41 $29.39 29,574
2019-03-28 $31.22 $31.28 $31.07 $31.21 $29.21 54,306
2019-03-27 $31.20 $31.21 $30.95 $31.04 $29.05 39,792
2019-03-26 $31.15 $31.22 $30.99 $31.15 $29.16 158,760
2019-03-25 $30.92 $31.21 $30.80 $30.90 $28.92 85,106
2019-03-22 $31.23 $31.23 $30.91 $30.91 $28.92 26,671
2019-03-21 $30.96 $31.42 $30.92 $31.37 $29.36 300,981
2019-03-20 $31.07 $31.07 $30.91 $31.01 $29.02 448,594
2019-03-19 $31.30 $31.38 $31.08 $31.12 $29.07 709,561
2019-03-18 $31.25 $31.25 $31.15 $31.21 $29.15 34,299
2019-03-15 $31.08 $31.16 $31.07 $31.12 $29.07 2,208
2019-03-14 $30.95 $30.99 $30.94 $30.97 $28.93 29,077
2019-03-13 $31.09 $31.09 $30.98 $31.00 $28.96 4,020
2019-03-12 $30.84 $30.91 $30.82 $30.82 $28.79 948,895
2019-03-11 $30.67 $30.75 $30.67 $30.75 $28.73 599,987
2019-03-08 $30.31 $30.36 $30.20 $30.36 $28.36 14,863,267
2019-03-07 $30.41 $30.52 $30.37 $30.43 $28.42 8,090
2019-03-06 $30.68 $30.71 $30.63 $30.63 $28.61 1,351
2019-03-05 $30.86 $30.86 $30.81 $30.82 $28.79 10,664
2019-03-04 $30.95 $30.95 $30.64 $30.80 $28.77 935
2019-03-01 $31.01 $31.03 $30.93 $31.02 $28.98 3,313
2019-02-28 $30.90 $30.90 $30.90 $30.90 $28.86 211
2019-02-27 $30.95 $30.95 $30.93 $30.93 $28.89 547
2019-02-26 $30.94 $31.02 $30.94 $30.95 $28.91 3,913
2019-02-25 $31.20 $31.20 $30.95 $30.95 $28.91 5,327
2019-02-22 $30.97 $30.97 $30.97 $30.97 $28.93 205
2019-02-21 $30.78 $30.80 $30.71 $30.71 $28.69 3,696
2019-02-20 $30.76 $30.77 $30.74 $30.77 $28.75 1,648
2019-02-19 $30.78 $30.78 $30.73 $30.73 $28.71 2,850
2019-02-15 $30.63 $30.69 $30.62 $30.69 $28.67 2,633
2019-02-14 $30.34 $30.47 $30.32 $30.41 $28.41 6,724
2019-02-13 $30.42 $30.49 $30.42 $30.46 $28.46 8,918
2019-02-12 $30.27 $30.37 $30.27 $30.35 $28.35 4,945
2019-02-11 $30.05 $30.05 $29.97 $30.03 $28.06 25,520
2019-02-08 $29.94 $29.94 $29.94 $29.94 $27.97 1
2019-02-07 $29.92 $29.92 $29.75 $29.88 $27.91 4,018
2019-02-06 $30.11 $30.11 $29.94 $30.10 $28.12 2,765
2019-02-05 $29.98 $30.06 $29.98 $30.04 $28.06 15,567
2019-02-04 $29.70 $29.90 $29.70 $29.90 $27.93 1,188
2019-02-01 $29.74 $29.78 $29.72 $29.72 $27.76 15,451
2019-01-31 $29.31 $29.71 $29.31 $29.71 $27.75 24,758
2019-01-30 $29.15 $29.46 $29.14 $29.45 $27.51 5,275
2019-01-29 $29.10 $29.14 $29.10 $29.13 $27.21 5,324
2019-01-28 $28.96 $29.11 $28.92 $29.11 $27.19 51,803
2019-01-25 $29.26 $29.33 $29.25 $29.25 $27.32 5,665
2019-01-24 $29.06 $29.12 $29.06 $29.12 $27.20 80,100
2019-01-23 $28.96 $29.03 $28.85 $29.03 $27.12 2,920
2019-01-22 $29.14 $29.14 $28.82 $28.94 $27.03 122,778
2019-01-18 $29.03 $29.32 $29.02 $29.28 $27.35 2,202
2019-01-17 $28.67 $28.83 $28.64 $28.83 $26.93 560
2019-01-16 $28.61 $28.61 $28.61 $28.61 $26.72 2,625
2019-01-15 $28.61 $28.62 $28.54 $28.59 $26.71 5,418
2019-01-14 $28.44 $28.46 $28.41 $28.41 $26.54 24,454
2019-01-11 $28.49 $28.59 $28.48 $28.59 $26.71 76,242
2019-01-10 $28.33 $28.60 $28.23 $28.60 $26.72 2,124,195
2019-01-09 $28.53 $28.54 $28.43 $28.43 $26.56 46,553
2019-01-08 $28.20 $28.35 $28.19 $28.35 $26.49 42,667
2019-01-07 $27.91 $28.09 $27.90 $28.09 $26.24 39,100
2019-01-04 $27.53 $27.84 $27.53 $27.84 $26.01 21,750
2019-01-03 $27.25 $27.30 $27.07 $27.07 $25.29 31,937
2019-01-02 $27.54 $27.61 $27.50 $27.61 $25.80 84,278
2018-12-31 $27.67 $27.67 $27.49 $27.62 $25.80 7,922
2018-12-28 $27.66 $28.65 $27.45 $27.45 $25.64 5,431
2018-12-27 $26.88 $27.41 $26.63 $27.38 $25.58 44,019
2018-12-26 $26.26 $27.19 $26.19 $27.19 $25.40 86,032
2018-12-24 $26.44 $26.69 $26.18 $26.18 $24.46 137,022
2018-12-21 $27.42 $27.42 $26.84 $26.84 $25.08 7,750
2018-12-20 $27.52 $27.58 $26.94 $27.17 $25.38 87,220
2018-12-19 $28.41 $28.52 $27.87 $27.89 $25.85 10,544
2018-12-18 $28.51 $28.51 $28.12 $28.26 $26.20 74,751
2018-12-17 $28.55 $28.76 $28.21 $28.25 $26.19 21,698
2018-12-14 $29.17 $29.21 $28.86 $28.89 $26.78 13,075
2018-12-13 $29.37 $29.37 $29.37 $29.37 $27.23 0
2018-12-12 $29.56 $29.66 $29.37 $29.37 $27.23 30,779
2018-12-11 $29.62 $29.62 $29.31 $29.31 $27.17 6,623
2018-12-10 $29.01 $29.29 $28.92 $29.29 $27.15 36,611
2018-12-07 $29.81 $29.81 $29.19 $29.19 $27.06 2,608
2018-12-06 $29.62 $29.87 $29.17 $29.87 $27.69 14,848
2018-12-04 $30.52 $30.52 $29.93 $29.98 $27.79 41,300
2018-12-03 $30.63 $30.63 $30.53 $30.53 $28.30 38,460
2018-11-30 $30.19 $30.44 $30.19 $30.44 $28.22 24,870
2018-11-29 $30.22 $30.22 $30.03 $30.18 $27.98 87,327
2018-11-28 $29.79 $30.17 $29.69 $30.17 $27.97 6,281
2018-11-27 $29.49 $29.49 $29.42 $29.42 $27.27 12,393
2018-11-26 $29.45 $29.49 $29.37 $29.45 $27.30 2,503
2018-11-23 $29.21 $29.29 $29.18 $29.29 $27.15 2,995
2018-11-21 $29.39 $29.44 $29.37 $29.37 $27.23 64,530
2018-11-20 $29.29 $29.44 $29.23 $29.23 $27.10 1,053
2018-11-19 $30.08 $30.08 $29.69 $29.74 $27.57 39,742
2018-11-16 $30.09 $30.30 $30.06 $30.23 $28.02 9,800
2018-11-15 $29.76 $29.93 $29.72 $29.93 $27.75 18,510
2018-11-14 $30.29 $30.31 $29.95 $29.98 $27.79 453,514
2018-11-13 $30.26 $30.27 $30.07 $30.13 $27.93 3,947
2018-11-12 $30.43 $30.49 $30.15 $30.15 $27.95 1,554
2018-11-09 $30.76 $30.76 $30.51 $30.62 $28.39 4,815
2018-11-08 $30.72 $30.82 $30.69 $30.71 $28.47 84,807
2018-11-07 $30.43 $30.71 $30.41 $30.71 $28.47 1,510
2018-11-06 $30.17 $30.23 $30.14 $30.16 $27.96 38,900
2018-11-05 $29.88 $30.07 $29.86 $30.07 $27.88 12,775
2018-11-02 $30.27 $30.27 $29.74 $29.85 $27.67 68,414
2018-11-01 $29.78 $29.97 $29.65 $29.94 $27.75 47,221
2018-10-31 $29.89 $29.89 $29.65 $29.65 $27.49 4,607
2018-10-30 $29.33 $29.41 $29.20 $29.38 $27.24 73,839
2018-10-29 $29.51 $29.51 $28.71 $28.86 $26.75 2,906
2018-10-26 $28.74 $29.19 $28.72 $29.00 $26.88 95,200
2018-10-25 $29.23 $29.39 $29.23 $29.39 $27.25 43,400
2018-10-24 $29.76 $29.76 $29.51 $29.64 $27.48 870
2018-10-23 $29.65 $29.76 $29.33 $29.76 $27.59 8,950
2018-10-22 $29.90 $29.91 $29.88 $29.91 $27.73 1,597,580
2018-10-19 $29.93 $29.94 $29.88 $29.94 $27.75 3,111
2018-10-18 $30.25 $30.25 $29.89 $29.92 $27.74 1,800
2018-10-17 $30.17 $30.28 $30.13 $30.28 $28.07 21,115
2018-10-16 $30.14 $30.28 $30.09 $30.28 $28.07 1,925
2018-10-15 $29.79 $29.88 $29.77 $29.88 $27.70 28,996
2018-10-12 $30.05 $30.05 $29.58 $29.58 $27.42 29,365
2018-10-11 $30.11 $30.11 $29.79 $29.86 $27.68 64,537
2018-10-10 $30.63 $30.63 $30.40 $30.40 $28.18 1,270
2018-10-09 $31.06 $31.06 $31.06 $31.06 $28.79 10,481
2018-10-08 $30.97 $31.01 $30.97 $31.01 $28.75 1,800
2018-10-05 $31.13 $31.13 $30.96 $30.96 $28.70 5,930
2018-10-04 $31.37 $31.37 $30.96 $31.09 $28.82 4,158
2018-10-03 $31.56 $31.56 $31.31 $31.33 $29.04 30,908
2018-10-02 $31.40 $31.46 $31.40 $31.46 $29.16 327
2018-10-01 $31.37 $31.50 $31.37 $31.40 $29.11 3,263
2018-09-28 $31.28 $31.37 $31.28 $31.37 $29.08 2,450
2018-09-27 $31.30 $31.37 $31.21 $31.21 $28.93 4,962
2018-09-26 $31.29 $31.37 $31.29 $31.32 $29.04 8,320
2018-09-25 $31.29 $31.29 $31.24 $31.24 $28.96 168,946
2018-09-24 $31.53 $31.53 $31.31 $31.32 $29.03 2,629
2018-09-21 $31.58 $31.59 $31.53 $31.54 $29.24 26,373
2018-09-20 $31.33 $31.44 $31.33 $31.44 $29.15 2,669
2018-09-19 $31.44 $31.44 $31.43 $31.43 $29.05 23,301
2018-09-18 $31.44 $31.52 $31.44 $31.50 $29.11 705
2018-09-17 $31.43 $31.43 $31.37 $31.37 $28.99 9,800
2018-09-14 $31.47 $31.47 $31.44 $31.46 $29.07 1,901
2018-09-13 $31.46 $31.46 $31.46 $31.46 $29.07 320
2018-09-12 $31.25 $31.32 $31.25 $31.29 $28.91 1,387
2018-09-11 $31.34 $31.34 $31.34 $31.34 $28.96 0
2018-09-10 $31.37 $31.37 $31.32 $31.34 $28.96 7,256
2018-09-07 $31.34 $31.34 $31.25 $31.25 $28.88 840
2018-09-06 $31.37 $31.37 $31.37 $31.37 $28.99 3,214
2018-09-05 $31.30 $31.32 $31.19 $31.31 $28.93 14,853
2018-09-04 $31.20 $31.24 $31.20 $31.21 $28.84 43,500
2018-08-31 $31.29 $31.33 $31.23 $31.32 $28.94 1,575
2018-08-30 $31.29 $31.30 $31.24 $31.27 $28.90 37,256
2018-08-29 $31.26 $31.36 $31.26 $31.36 $28.98 3,757,939
2018-08-28 $31.29 $31.29 $31.18 $31.18 $28.81 1,504
2018-08-27 $31.18 $31.23 $31.15 $31.21 $28.84 6,800
2018-08-24 $31.03 $31.03 $31.03 $31.03 $28.68 2,828
2018-08-23 $30.99 $30.99 $30.95 $30.95 $28.60 14,930
2018-08-22 $30.97 $30.97 $30.97 $30.97 $28.62 480
2018-08-21 $31.04 $31.05 $31.00 $31.05 $28.69 501,962
2018-08-20 $30.88 $31.01 $30.88 $30.95 $28.60 12,300
2018-08-17 $30.65 $30.65 $30.65 $30.65 $28.32 16,100
2018-08-16 $30.71 $30.71 $30.66 $30.66 $28.33 8,080
2018-08-15 $30.32 $30.32 $30.32 $30.32 $28.02 9,700
2018-08-14 $30.46 $30.49 $30.46 $30.49 $28.18 7,860
2018-08-13 $30.52 $30.52 $30.41 $30.41 $28.10 3,344
2018-08-10 $30.46 $30.48 $30.46 $30.47 $28.15 9,440
2018-08-09 $30.64 $30.68 $30.64 $30.64 $28.31 2,459,505
2018-08-08 $30.54 $30.54 $30.54 $30.54 $28.22 1,200
2018-08-07 $30.58 $30.62 $30.51 $30.62 $28.30 10,670
2018-08-06 $30.29 $30.29 $30.29 $30.29 $27.99 42
2018-08-03 $30.29 $30.29 $30.29 $30.29 $27.99 1,218
2018-08-02 $30.06 $30.06 $30.06 $30.06 $27.78 208
2018-08-01 $30.08 $30.08 $30.06 $30.06 $27.78 8,985
2018-07-31 $30.17 $30.21 $30.17 $30.17 $27.88 2,202
2018-07-30 $30.19 $30.19 $30.19 $30.19 $27.90 100
2018-07-27 $30.31 $30.31 $30.31 $30.31 $28.01 308
2018-07-26 $30.30 $30.35 $30.29 $30.29 $27.99 18,115
2018-07-25 $30.01 $30.05 $30.01 $30.05 $27.77 500
2018-07-24 $29.94 $29.94 $29.94 $29.94 $27.67 0
2018-07-23 $29.94 $29.94 $29.94 $29.94 $27.67 1,500
2018-07-20 $30.16 $30.16 $30.05 $30.05 $27.77 2,060
2018-07-19 $30.06 $30.06 $30.06 $30.06 $27.78 14,700
2018-07-18 $30.12 $30.12 $30.05 $30.05 $27.77 695
2018-07-17 $29.98 $30.05 $29.98 $30.05 $27.77 8,584
2018-07-16 $29.96 $29.96 $29.92 $29.92 $27.65 131,262
2018-07-13 $30.01 $30.09 $30.01 $30.07 $27.79 7,920
2018-07-12 $29.91 $29.93 $29.91 $29.93 $27.66 16,595
2018-07-11 $29.80 $29.80 $29.80 $29.80 $27.54 1,000
2018-07-10 $29.78 $29.78 $29.78 $29.78 $27.52 0
2018-07-09 $29.74 $29.79 $29.74 $29.78 $27.52 15,984
2018-07-06 $29.23 $29.23 $29.23 $29.23 $27.01 0
2018-07-05 $29.23 $29.23 $29.23 $29.23 $27.01 1,841,966
2018-07-03 $29.33 $29.33 $29.33 $29.33 $27.10 4,194
2018-07-02 $29.01 $29.01 $29.01 $29.01 $26.81 300
2018-06-29 $29.35 $29.39 $29.35 $29.39 $27.16 663
2018-06-28 $29.13 $29.13 $29.13 $29.13 $26.92 401
2018-06-27 $29.44 $29.45 $29.44 $29.45 $27.22 18,041
2018-06-26 $29.26 $29.26 $29.26 $29.26 $27.04 1,940
2018-06-25 $29.36 $29.36 $29.36 $29.36 $27.13 316
2018-06-22 $29.58 $29.58 $29.58 $29.58 $27.34 300
2018-06-21 $29.58 $29.58 $29.58 $29.58 $27.34 38,700
2018-06-20 $29.65 $29.65 $29.65 $29.65 $27.40 0
2018-06-19 $29.76 $29.76 $29.76 $29.76 $27.40 41,300
2018-06-18 $29.94 $29.94 $29.94 $29.94 $27.57 0
2018-06-15 $29.94 $29.94 $29.94 $29.94 $27.57 0
2018-06-14 $29.94 $29.94 $29.94 $29.94 $27.57 500
2018-06-13 $30.04 $30.04 $30.04 $30.04 $27.66 400
2018-06-12 $29.97 $29.97 $29.97 $29.97 $27.60 1,000
2018-06-11 $29.93 $29.93 $29.93 $29.93 $27.56 2,700
2018-06-08 $29.84 $29.84 $29.84 $29.84 $27.48 1,100
2018-06-07 $29.82 $29.82 $29.82 $29.82 $27.46 5,800
2018-06-06 $29.66 $29.66 $29.66 $29.66 $27.31 1,098
2018-06-05 $29.61 $29.61 $29.61 $29.61 $27.27 6,303
2018-06-04 $29.52 $29.52 $29.52 $29.52 $27.18 600
2018-06-01 $29.31 $29.31 $29.31 $29.31 $26.99 1,100
2018-05-31 $29.25 $29.25 $29.25 $29.25 $26.93 798
2018-05-30 $29.32 $29.37 $29.28 $29.37 $27.04 2,907
2018-05-29 $29.09 $29.09 $29.00 $29.00 $26.70 400
2018-05-25 $29.23 $29.23 $29.23 $29.23 $26.92 609
2018-05-24 $29.07 $29.07 $29.02 $29.02 $26.72 1,100
2018-05-23 $28.97 $28.97 $28.97 $28.97 $26.68 595
2018-05-22 $29.18 $29.18 $29.10 $29.10 $26.80 3,829
2018-05-21 $29.11 $29.11 $29.11 $29.11 $26.81 3,000
2018-05-18 $28.88 $28.96 $28.88 $28.96 $26.67 2,348
2018-05-17 $29.05 $29.05 $29.05 $29.05 $26.75 5,887
2018-05-16 $28.90 $28.96 $28.90 $28.96 $26.66 2,045
2018-05-15 $28.77 $28.77 $28.77 $28.77 $26.49 200
2018-05-14 $29.02 $29.02 $29.02 $29.02 $26.72 1,300
2018-05-11 $28.94 $28.94 $28.94 $28.94 $26.65 10,000
2018-05-10 $28.81 $28.90 $28.81 $28.87 $26.58 737
2018-05-09 $28.44 $28.44 $28.44 $28.44 $26.19 900
2018-05-08 $28.44 $28.44 $28.44 $28.44 $26.19 1,700
2018-05-07 $28.42 $28.42 $28.42 $28.42 $26.17 3,000
2018-05-04 $28.56 $28.56 $28.54 $28.54 $26.28 1,810
2018-05-03 $27.84 $28.18 $27.84 $28.07 $25.85 10,534
2018-05-02 $28.31 $28.31 $28.31 $28.31 $26.07 1,300
2018-05-01 $28.18 $28.18 $28.18 $28.18 $25.95 900
2018-04-30 $28.09 $28.09 $28.09 $28.09 $25.87 0
2018-04-27 $28.09 $28.09 $28.09 $28.09 $25.87 60
2018-04-26 $28.09 $28.09 $28.09 $28.09 $25.87 0
2018-04-25 $28.07 $28.09 $28.07 $28.09 $25.87 500
2018-04-24 $28.52 $28.52 $28.52 $28.52 $26.26 800
2018-04-23 $28.55 $28.58 $28.55 $28.58 $26.32 17,900
2018-04-20 $28.66 $28.66 $28.66 $28.66 $26.39 0
2018-04-19 $28.64 $28.66 $28.64 $28.66 $26.39 341
2018-04-18 $28.81 $28.81 $28.81 $28.81 $26.53 0
2018-04-17 $28.81 $28.81 $28.81 $28.81 $26.53 0
2018-04-16 $28.81 $28.81 $28.81 $28.81 $26.53 200
2018-04-13 $28.55 $28.55 $28.55 $28.55 $26.29 1,600
2018-04-12 $28.68 $28.70 $28.68 $28.70 $26.42 6,800
2018-04-11 $28.53 $28.53 $28.53 $28.53 $26.27 3,300
2018-04-10 $28.61 $28.62 $28.61 $28.62 $26.35 3,400
2018-04-09 $28.39 $28.39 $28.39 $28.39 $26.14 1,700
2018-04-06 $28.17 $28.17 $28.17 $28.17 $25.94 0
2018-04-05 $28.17 $28.17 $28.17 $28.17 $25.94 0
2018-04-04 $28.17 $28.17 $28.17 $28.17 $25.94 10,800
2018-04-03 $28.13 $28.13 $28.13 $28.13 $25.90 353
2018-04-02 $28.33 $28.33 $28.33 $28.33 $26.09 1,700
2018-03-29 $28.63 $28.63 $28.63 $28.63 $26.36 0
2018-03-28 $28.63 $28.63 $28.63 $28.63 $26.36 100
2018-03-27 $28.57 $28.63 $28.57 $28.63 $26.36 7,126
2018-03-26 $28.15 $28.15 $28.15 $28.15 $25.92 300
2018-03-23 $28.49 $28.49 $28.49 $28.49 $26.23 10
2018-03-22 $29.11 $29.11 $29.11 $29.11 $26.81 48
2018-03-21 $29.11 $29.11 $29.11 $29.11 $26.81 2,200
2018-03-20 $29.12 $29.12 $29.12 $29.12 $26.82 0
2018-03-19 $29.21 $29.21 $29.21 $29.21 $26.82 2,400
2018-03-16 $29.40 $29.40 $29.40 $29.40 $26.99 284
2018-03-15 $29.30 $29.30 $29.30 $29.30 $26.90 1,600
2018-03-14 $29.46 $29.46 $29.44 $29.44 $27.03 838
2018-03-13 $29.65 $29.65 $29.65 $29.65 $27.21 400
2018-03-12 $29.63 $29.63 $29.48 $29.48 $27.06 1,956
2018-03-09 $29.40 $29.40 $29.40 $29.40 $26.99 1,100
2018-03-08 $29.06 $29.13 $29.06 $29.11 $26.72 3,162
2018-03-07 $28.99 $28.99 $28.99 $28.99 $26.61 0
2018-03-06 $28.99 $28.99 $28.99 $28.99 $26.61 500
2018-03-05 $28.92 $28.92 $28.92 $28.92 $26.55 4,500
2018-03-02 $28.53 $28.53 $28.53 $28.53 $26.19 800
2018-03-01 $28.96 $28.96 $28.96 $28.96 $26.59 1,300
2018-02-28 $29.36 $29.36 $29.36 $29.36 $26.95 0
2018-02-27 $29.36 $29.36 $29.36 $29.36 $26.95 0
2018-02-26 $29.36 $29.36 $29.36 $29.36 $26.95 2,700
2018-02-23 $29.02 $29.07 $29.02 $29.07 $26.69 350
2018-02-22 $29.00 $29.00 $29.00 $29.00 $26.62 700
2018-02-21 $29.09 $29.09 $29.00 $29.01 $26.63 3,200
2018-02-20 $28.98 $28.98 $28.96 $28.96 $26.58 490
2018-02-16 $29.35 $29.35 $29.24 $29.24 $26.84 1,050
2018-02-15 $28.98 $28.98 $28.98 $28.98 $26.60 444
2018-02-14 $28.60 $28.82 $28.60 $28.82 $26.46 2,432
2018-02-13 $28.36 $28.36 $28.36 $28.36 $26.03 0
2018-02-12 $28.17 $28.40 $28.17 $28.36 $26.03 5,480
2018-02-09 $28.30 $28.32 $28.30 $28.31 $25.98 656
2018-02-08 $28.12 $28.13 $27.88 $27.88 $25.59 6,718
2018-02-07 $28.66 $28.91 $28.66 $28.86 $26.49 1,176
2018-02-06 $27.66 $28.15 $27.66 $28.06 $25.76 2,604
2018-02-05 $29.08 $29.08 $28.51 $28.51 $26.17 3,406
2018-02-02 $29.86 $29.86 $29.86 $29.86 $27.41 67
2018-02-01 $29.86 $29.86 $29.86 $29.86 $27.41 1
2018-01-31 $29.86 $29.86 $29.86 $29.86 $27.41 200
2018-01-30 $30.11 $30.11 $30.11 $30.11 $27.64 1,200
2018-01-29 $30.33 $30.33 $30.33 $30.33 $27.84 15,400
2018-01-26 $30.32 $30.32 $30.32 $30.32 $27.83 445
2018-01-25 $30.08 $30.08 $30.08 $30.08 $27.61 113,400
2018-01-24 $30.09 $30.09 $30.06 $30.06 $27.60 799
2018-01-23 $30.14 $30.19 $30.14 $30.19 $27.71 3,105
2018-01-22 $29.97 $29.97 $29.97 $29.97 $27.51 42,100
2018-01-19 $29.93 $29.93 $29.93 $29.93 $27.48 0
2018-01-18 $29.93 $29.93 $29.93 $29.93 $27.48 700
2018-01-17 $29.60 $29.87 $29.60 $29.86 $27.41 19,700
2018-01-16 $29.61 $29.61 $29.61 $29.61 $27.18 3,138
2018-01-12 $29.30 $29.30 $29.30 $29.30 $26.90 0
2018-01-11 $29.30 $29.30 $29.30 $29.30 $26.90 100
2018-01-10 $29.33 $29.33 $29.33 $29.33 $26.93 2,000
2018-01-09 $29.41 $29.41 $29.41 $29.41 $27.00 170
2018-01-08 $29.27 $29.28 $29.27 $29.28 $26.88 842
2018-01-05 $29.15 $29.23 $29.15 $29.22 $26.82 14,153
2018-01-04 $29.12 $29.12 $29.12 $29.12 $26.73 800
2018-01-03 $28.95 $28.99 $28.95 $28.99 $26.61 9,971
2018-01-02 $28.89 $28.89 $28.86 $28.86 $26.49 20,300
2017-12-29 $28.91 $28.91 $28.91 $28.91 $26.54 355
2017-12-28 $28.80 $28.80 $28.80 $28.80 $26.44 3,600
2017-12-27 $28.88 $28.88 $28.88 $28.88 $26.51 0
2017-12-26 $28.88 $28.88 $28.88 $28.88 $26.51 100
2017-12-22 $28.80 $28.80 $28.80 $28.80 $26.44 350
2017-12-21 $28.89 $28.89 $28.83 $28.83 $26.47 620
2017-12-20 $28.87 $28.87 $28.86 $28.86 $26.49 12,300
2017-12-19 $29.15 $29.15 $29.15 $29.15 $26.58 100
2017-12-18 $28.97 $28.97 $28.97 $28.97 $26.42 0
2017-12-15 $28.88 $29.00 $28.88 $28.97 $26.42 2,980
2017-12-14 $28.84 $28.84 $28.84 $28.84 $26.30 3,200
2017-12-13 $28.93 $28.93 $28.93 $28.93 $26.39 300
2017-12-12 $28.77 $28.77 $28.77 $28.77 $26.24 8,100
2017-12-11 $28.74 $28.74 $28.74 $28.74 $26.21 2,500
2017-12-08 $28.62 $28.62 $28.62 $28.62 $26.10 0
2017-12-07 $28.62 $28.62 $28.62 $28.62 $26.10 0
2017-12-06 $28.62 $28.62 $28.62 $28.62 $26.10 0
2017-12-05 $28.62 $28.62 $28.62 $28.62 $26.10 200
2017-12-04 $28.79 $28.79 $28.77 $28.77 $26.24 3,850
2017-12-01 $28.57 $28.57 $28.57 $28.57 $26.06 4,510
2017-11-30 $28.41 $28.41 $28.41 $28.41 $25.91 35
2017-11-29 $28.41 $28.41 $28.41 $28.41 $25.91 10,100
2017-11-28 $28.14 $28.14 $28.14 $28.14 $25.67 2,900
2017-11-27 $28.03 $28.03 $28.03 $28.03 $25.57 900
2017-11-24 $27.98 $27.98 $27.98 $27.98 $25.52 0
2017-11-22 $27.98 $27.98 $27.98 $27.98 $25.52 14,600
2017-11-21 $28.03 $28.03 $28.03 $28.03 $25.57 700
2017-11-20 $27.92 $27.92 $27.92 $27.92 $25.47 220
2017-11-17 $27.84 $27.84 $27.84 $27.84 $25.39 5,500
2017-11-16 $27.70 $27.83 $27.70 $27.83 $25.38 960
2017-11-15 $27.64 $27.64 $27.63 $27.63 $25.20 333
2017-11-14 $27.68 $27.68 $27.68 $27.68 $25.25 440
2017-11-13 $27.62 $27.62 $27.62 $27.62 $25.19 12,100
2017-11-10 $27.53 $27.61 $27.53 $27.61 $25.18 1,657
2017-11-09 $27.55 $27.55 $27.55 $27.55 $25.13 100
2017-11-08 $27.54 $27.63 $27.54 $27.63 $25.20 17,000
2017-11-07 $27.56 $27.56 $27.56 $27.56 $25.13 400
2017-11-06 $27.52 $27.52 $27.52 $27.52 $25.10 2,600
2017-11-03 $27.51 $27.51 $27.51 $27.51 $25.09 300
2017-11-02 $27.33 $27.33 $27.33 $27.33 $24.93 4,800
2017-11-01 $27.42 $27.42 $27.42 $27.42 $25.01 300
2017-10-31 $27.34 $27.38 $27.34 $27.38 $24.97 1,254
2017-10-30 $27.34 $27.34 $27.27 $27.32 $24.91 14,060
2017-10-27 $27.41 $27.41 $27.41 $27.41 $25.00 263
2017-10-26 $27.34 $27.34 $27.34 $27.34 $24.93 0
2017-10-25 $27.18 $27.34 $27.18 $27.34 $24.93 901
2017-10-24 $27.40 $27.40 $27.40 $27.40 $24.99 0
2017-10-23 $27.40 $27.40 $27.40 $27.40 $24.99 0
2017-10-20 $27.40 $27.40 $27.40 $27.40 $24.99 5,500
2017-10-19 $27.30 $27.30 $27.30 $27.30 $24.90 200
2017-10-18 $27.36 $27.36 $27.33 $27.33 $24.93 500
2017-10-17 $27.22 $27.22 $27.22 $27.22 $24.82 0
2017-10-16 $27.19 $27.22 $27.19 $27.22 $24.82 9,800
2017-10-13 $27.34 $27.34 $27.29 $27.29 $24.89 1,928
2017-10-12 $27.15 $27.15 $27.15 $27.15 $24.76 0
2017-10-11 $27.16 $27.16 $27.14 $27.15 $24.76 600
2017-10-10 $27.16 $27.16 $27.16 $27.16 $24.77 2,943
2017-10-09 $27.03 $27.03 $27.03 $27.03 $24.65 0
2017-10-06 $27.03 $27.03 $27.03 $27.03 $24.65 0
2017-10-05 $27.03 $27.03 $27.03 $27.03 $24.65 13,500
2017-10-04 $26.96 $26.96 $26.96 $26.96 $24.59 300
2017-10-03 $26.85 $26.85 $26.85 $26.85 $24.49 0
2017-10-02 $26.85 $26.85 $26.85 $26.85 $24.49 7,500
2017-09-29 $26.75 $26.75 $26.75 $26.75 $24.40 3,307
2017-09-28 $26.58 $26.58 $26.58 $26.58 $24.24 0
2017-09-27 $26.58 $26.58 $26.58 $26.58 $24.24 300
2017-09-26 $26.64 $26.66 $26.62 $26.66 $24.32 2,775
2017-09-25 $26.54 $26.54 $26.54 $26.54 $24.21 100
2017-09-22 $26.54 $26.54 $26.54 $26.54 $24.21 0
2017-09-21 $26.54 $26.54 $26.54 $26.54 $24.21 14,000
2017-09-20 $26.63 $26.63 $26.53 $26.53 $24.20 245
2017-09-19 $26.75 $26.75 $26.75 $26.75 $24.25 3,445
2017-09-18 $26.81 $26.83 $26.81 $26.83 $24.33 1,300
2017-09-15 $26.73 $26.74 $26.71 $26.74 $24.25 2,400
2017-09-14 $26.69 $26.70 $26.68 $26.68 $24.19 1,611
2017-09-13 $26.62 $26.62 $26.62 $26.62 $24.14 12,844
2017-09-12 $26.66 $26.66 $26.63 $26.63 $24.15 700
2017-09-11 $26.55 $26.61 $26.53 $26.60 $24.12 1,362
2017-09-08 $26.29 $26.29 $26.29 $26.29 $23.84 0
2017-09-07 $26.29 $26.29 $26.29 $26.29 $23.84 100
2017-09-06 $26.20 $26.20 $26.20 $26.20 $23.76 100
2017-09-05 $26.20 $26.20 $26.12 $26.14 $23.70 12,425
2017-09-01 $26.15 $26.15 $26.15 $26.15 $23.71 0
2017-08-31 $26.15 $26.15 $26.15 $26.15 $23.71 8,200
2017-08-30 $25.91 $25.91 $25.91 $25.91 $23.49 0
2017-08-29 $25.91 $25.91 $25.91 $25.91 $23.49 0
2017-08-28 $25.98 $25.98 $25.91 $25.91 $23.49 200
2017-08-25 $26.01 $26.01 $25.96 $25.96 $23.54 200
2017-08-24 $25.90 $25.96 $25.90 $25.90 $23.48 14,300
2017-08-23 $25.93 $25.93 $25.93 $25.93 $23.51 160
2017-08-22 $25.90 $25.93 $25.90 $25.93 $23.51 1,265
2017-08-21 $25.66 $25.79 $25.65 $25.79 $23.38 69,000
2017-08-18 $25.66 $25.77 $25.66 $25.72 $23.32 8,216
2017-08-17 $25.99 $25.99 $25.90 $25.90 $23.48 3,400
2017-08-16 $26.10 $26.16 $26.10 $26.16 $23.72 3,542
2017-08-15 $26.09 $26.09 $26.09 $26.09 $23.66 0
2017-08-14 $26.02 $26.09 $26.02 $26.09 $23.66 13,037
2017-08-11 $26.05 $26.05 $26.05 $26.05 $23.62 0
2017-08-10 $26.05 $26.05 $26.05 $26.05 $23.62 0
2017-08-09 $26.05 $26.05 $26.05 $26.05 $23.62 380
2017-08-08 $26.07 $26.07 $26.07 $26.07 $23.64 38
2017-08-07 $26.07 $26.07 $26.07 $26.07 $23.64 2,600
2017-08-04 $25.99 $25.99 $25.99 $25.99 $23.57 0
2017-08-03 $25.99 $25.99 $25.99 $25.99 $23.57 4,800
2017-08-02 $26.07 $26.07 $26.07 $26.07 $23.64 0
2017-08-01 $26.07 $26.07 $26.07 $26.07 $23.64 0
2017-07-31 $26.07 $26.07 $26.07 $26.07 $23.64 1,070
2017-07-28 $26.01 $26.01 $25.98 $25.98 $23.56 486
2017-07-27 $25.98 $25.98 $25.98 $25.98 $23.56 4,400
2017-07-26 $26.06 $26.07 $26.06 $26.07 $23.64 303
2017-07-25 $26.05 $26.07 $26.05 $26.07 $23.64 1,300
2017-07-24 $25.97 $26.01 $25.97 $26.01 $23.58 9,160
2017-07-21 $26.05 $26.05 $26.05 $26.05 $23.62 116
2017-07-20 $25.99 $26.09 $25.99 $26.09 $23.66 5,300
2017-07-19 $26.01 $26.05 $26.01 $26.05 $23.62 803
2017-07-18 $25.91 $25.91 $25.85 $25.85 $23.44 15,400
2017-07-17 $25.88 $25.88 $25.88 $25.88 $23.47 1,038
2017-07-14 $25.83 $25.83 $25.83 $25.83 $23.42 6,000
2017-07-13 $25.79 $25.82 $25.76 $25.81 $23.40 1,233
2017-07-12 $25.79 $25.79 $25.75 $25.75 $23.35 648
2017-07-11 $25.72 $25.72 $25.72 $25.72 $23.32 0
2017-07-10 $25.72 $25.72 $25.72 $25.72 $23.32 0
2017-07-07 $25.67 $25.72 $25.67 $25.72 $23.32 1,950
2017-07-06 $25.58 $25.62 $25.55 $25.55 $23.17 72,890
2017-07-05 $25.67 $25.67 $25.67 $25.67 $23.28 12,600
2017-07-03 $25.78 $25.78 $25.78 $25.78 $23.37 0
2017-06-30 $25.78 $25.78 $25.78 $25.78 $23.37 0
2017-06-29 $25.78 $25.78 $25.78 $25.78 $23.37 500
2017-06-28 $25.97 $25.97 $25.97 $25.97 $23.55 0
2017-06-27 $25.97 $25.97 $25.97 $25.97 $23.55 1,100
2017-06-26 $26.03 $26.03 $26.03 $26.03 $23.60 6,500
2017-06-23 $25.81 $25.81 $25.81 $25.81 $23.40 0
2017-06-22 $25.81 $25.81 $25.81 $25.81 $23.40 11,500
2017-06-21 $25.98 $25.99 $25.90 $25.91 $23.49 963
2017-06-20 $26.08 $26.08 $25.99 $25.99 $23.57 650
2017-06-19 $26.04 $26.04 $26.04 $26.04 $23.60 5,300
2017-06-16 $25.87 $25.88 $25.87 $25.88 $23.46 600
2017-06-15 $25.80 $25.81 $25.80 $25.81 $23.40 9,000
2017-06-14 $26.03 $26.03 $26.01 $26.01 $23.58 1,063
2017-06-13 $25.89 $25.90 $25.89 $25.89 $23.47 4,700
2017-06-12 $25.82 $25.86 $25.82 $25.86 $23.44 8,500
2017-06-09 $26.00 $26.00 $26.00 $26.00 $23.57 500
2017-06-08 $25.87 $25.92 $25.87 $25.92 $23.50 5,100
2017-06-07 $25.97 $25.97 $25.91 $25.91 $23.49 200
2017-06-06 $26.01 $26.01 $25.98 $25.98 $23.55 800
2017-06-05 $26.00 $26.00 $25.99 $25.99 $23.56 73,000
2017-06-02 $26.11 $26.11 $26.11 $26.11 $23.67 38,200
2017-06-01 $25.87 $25.87 $25.87 $25.87 $23.45 200
2017-05-31 $25.86 $25.86 $25.72 $25.72 $23.31 1,900
2017-05-30 $25.74 $25.74 $25.74 $25.74 $23.33 4,417,900
2017-05-26 $25.72 $25.72 $25.72 $25.72 $23.31 745
2017-05-25 $25.71 $25.71 $25.71 $25.71 $23.31 111
2017-05-24 $25.46 $25.46 $25.46 $25.46 $23.08 125
2017-05-23 $25.31 $25.31 $25.31 $25.31 $22.94 95
2017-05-22 $25.31 $25.31 $25.31 $25.31 $22.94 100
2017-05-19 $25.31 $25.31 $25.31 $25.31 $22.94 600
2017-05-18 $25.48 $25.48 $25.48 $25.48 $23.10 0
2017-05-17 $25.48 $25.48 $25.48 $25.48 $23.10 20
2017-05-16 $25.48 $25.48 $25.48 $25.48 $23.10 0
2017-05-15 $25.48 $25.48 $25.48 $25.48 $23.10 0
2017-05-12 $25.48 $25.48 $25.48 $25.48 $23.10 0
2017-05-11 $25.48 $25.48 $25.48 $25.48 $23.10 0
2017-05-10 $25.48 $25.48 $25.48 $25.48 $23.10 0
2017-05-09 $25.48 $25.48 $25.48 $25.48 $23.10 1,500
2017-05-08 $25.40 $25.40 $25.40 $25.40 $23.02 0
2017-05-05 $25.40 $25.40 $25.40 $25.40 $23.02 1
2017-05-04 $25.40 $25.40 $25.40 $25.40 $23.02 0
2017-05-03 $25.40 $25.40 $25.40 $25.40 $23.02 0
2017-05-02 $25.40 $25.40 $25.40 $25.40 $23.02 50
2017-05-01 $25.45 $25.45 $25.45 $25.45 $23.07 0
2017-04-28 $25.45 $25.45 $25.45 $25.45 $23.07 500

Franklin LibertyQ U.S. Equity ETF (FLQL) News Headlines

Recent Franklin LibertyQ U.S. Equity ETF (FLQL) News
Similar Companies to Franklin LibertyQ U.S. Equity ETF (FLQL) 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.