Franklin FTSE Russia ETF (FLRU)

Exchange: NYSE ARCA

$29.93 ($-1.45) -4.61%

Data as of Dec. 3, 2021

Dec. 3, 2021
Franklin FTSE Russia ETF - Daily Information
Click for more stock information on Franklin FTSE Russia ETF.
Daily Information Data
Date Dec. 3, 2021
Open $30.27
Previous Close $29.93
High $30.35
Low $29.82
Adjusted Open $30.27
Previous Adjusted Close $29.93
Adjusted High $30.35
Adjusted Low $29.82

About Franklin FTSE Russia ETF (FLRU)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Russia Capped Index and in depositary receipts representing such securities. The FTSE Russia Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE Russia Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Russia Capped Index’s weight. The FTSE Russia Capped Index is based on the FTSE Russia Index and is designed to measure the performance of Russian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Russia Capped Index based on measures such as the company’s place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE Russia Capped Index was comprised of 32 securities with capitalizations ranging from $1.14 billion to $66.93 billion.The Fund, using a “passive” or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE Russia Capped Index. The investment manager seeks to achieve, over time, a correlation between the Fund’s performance, before fees and expenses, and that of the FTSE Russia Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE Russia Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Russia Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Russia Capped Index. In these circumstances, the Fund may use a “representative sampling” strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE Russia Capped Index, but may not track the FTSE Russia Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Russia Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE Russia Capped Index, including securities that resemble those included in the FTSE Russia Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE Russia Capped Index is concentrated. As of May 29, 2020, the FTSE Russia Capped Index was concentrated in the oil, gas and consumable fuels industry.

Historical Stock Data for Franklin FTSE Russia ETF (FLRU)
Date Open High Low Close Adj.Close Volume
2021-11-26 $30.27 $30.35 $29.82 $29.93 $29.93 11,496
2021-11-24 $31.32 $31.40 $31.32 $31.38 $31.38 2,787
2021-11-23 $31.23 $31.93 $31.23 $31.93 $31.93 1,784
2021-11-22 $30.92 $30.96 $30.44 $30.52 $30.52 23,305
2021-11-19 $32.51 $32.51 $32.22 $32.22 $32.22 2,819
2021-11-18 $33.41 $33.41 $33.02 $33.12 $33.12 4,040
2021-11-17 $33.68 $33.85 $33.57 $33.70 $33.70 7,497
2021-11-16 $33.37 $33.37 $33.13 $33.24 $33.24 4,052
2021-11-15 $33.78 $33.78 $33.55 $33.73 $33.73 6,717
2021-11-12 $33.73 $33.76 $33.53 $33.56 $33.56 13,886
2021-11-11 $34.71 $34.79 $34.54 $34.64 $34.64 6,367
2021-11-10 $35.08 $35.08 $34.45 $34.45 $34.45 5,808
2021-11-09 $35.37 $35.37 $34.98 $35.12 $35.12 8,155
2021-11-08 $34.89 $35.06 $34.89 $34.97 $34.97 13,211
2021-11-05 $34.87 $34.87 $34.75 $34.75 $34.75 5,973
2021-11-04 $34.77 $34.78 $34.51 $34.63 $34.63 16,128
2021-11-03 $34.51 $34.62 $34.35 $34.62 $34.62 54,996
2021-11-02 $34.93 $35.07 $34.82 $35.05 $35.05 8,514
2021-11-01 $35.23 $35.37 $35.23 $35.33 $35.33 15,852
2021-10-29 $34.88 $35.01 $34.73 $35.01 $35.01 18,812
2021-10-28 $35.63 $35.79 $35.59 $35.79 $35.79 10,338
2021-10-27 $36.15 $36.19 $36.02 $36.02 $36.02 33,000
2021-10-26 $36.83 $36.90 $36.65 $36.71 $36.71 19,240
2021-10-25 $36.46 $36.67 $36.36 $36.66 $36.66 78,999
2021-10-22 $36.10 $36.10 $35.76 $35.83 $35.83 14,632
2021-10-21 $35.91 $35.91 $35.55 $35.58 $35.58 9,779
2021-10-20 $36.10 $36.43 $36.10 $36.39 $36.39 4,573
2021-10-19 $36.18 $36.34 $36.11 $36.32 $36.32 7,953
2021-10-18 $35.86 $35.93 $35.80 $35.84 $35.84 6,445
2021-10-15 $35.86 $36.08 $35.86 $36.02 $36.02 27,197
2021-10-14 $35.92 $35.92 $35.75 $35.75 $35.75 9,146
2021-10-13 $35.04 $35.45 $35.04 $35.45 $35.45 6,659
2021-10-12 $35.74 $35.89 $35.57 $35.66 $35.66 62,218
2021-10-11 $35.72 $35.95 $35.72 $35.86 $35.86 10,732
2021-10-08 $35.32 $35.43 $35.23 $35.33 $35.33 8,200
2021-10-07 $35.04 $35.13 $34.96 $35.02 $35.02 8,070
2021-10-06 $34.56 $34.74 $34.32 $34.74 $34.74 2,563
2021-10-05 $34.94 $34.97 $34.90 $34.92 $34.92 1,355
2021-10-04 $33.54 $33.98 $33.54 $33.97 $33.97 3,810
2021-10-01 $33.39 $33.42 $33.29 $33.42 $33.42 1,185
2021-09-30 $33.19 $33.36 $33.19 $33.28 $33.28 610
2021-09-29 $32.90 $33.10 $32.90 $33.00 $33.00 1,165
2021-09-28 $33.36 $33.36 $33.00 $33.15 $33.15 2,547
2021-09-27 $33.23 $33.40 $33.23 $33.37 $33.37 1,337
2021-09-24 $32.75 $32.87 $32.75 $32.86 $32.86 2,057
2021-09-23 $32.85 $32.85 $32.85 $32.85 $32.85 511
2021-09-22 $32.66 $32.74 $32.60 $32.60 $32.60 816
2021-09-21 $31.83 $32.02 $31.83 $32.02 $32.02 2,920
2021-09-20 $31.79 $31.86 $31.49 $31.68 $31.68 6,125
2021-09-17 $32.61 $32.62 $32.52 $32.56 $32.56 2,627
2021-09-16 $33.07 $33.07 $32.72 $32.83 $32.83 5,581
2021-09-15 $32.99 $33.27 $32.99 $33.27 $33.27 3,569
2021-09-14 $32.73 $32.79 $32.60 $32.66 $32.66 6,694
2021-09-13 $32.36 $32.68 $32.19 $32.68 $32.68 3,063
2021-09-10 $32.30 $32.30 $32.06 $32.06 $32.06 1,407
2021-09-09 $32.08 $32.10 $31.99 $31.99 $31.99 1,027
2021-09-08 $32.27 $32.27 $32.27 $32.27 $32.27 1,322
2021-09-07 $32.04 $32.16 $32.04 $32.11 $32.11 2,620
2021-09-03 $32.06 $32.22 $32.01 $32.19 $32.19 1,781
2021-09-02 $32.01 $32.05 $31.90 $31.91 $31.91 4,576
2021-09-01 $31.54 $31.97 $31.54 $31.90 $31.90 2,193
2021-08-31 $31.34 $31.35 $31.30 $31.30 $31.30 2,023
2021-08-30 $31.22 $31.33 $31.22 $31.24 $31.24 2,004
2021-08-27 $30.99 $31.00 $30.98 $30.99 $30.99 4,413
2021-08-26 $30.43 $30.46 $30.38 $30.39 $30.39 3,108
2021-08-25 $30.78 $30.79 $30.72 $30.79 $30.79 544
2021-08-24 $30.88 $30.94 $30.88 $30.94 $30.94 1,088
2021-08-23 $30.64 $30.79 $30.64 $30.78 $30.78 1,055
2021-08-20 $30.30 $30.33 $30.16 $30.32 $30.32 2,309
2021-08-19 $30.36 $30.53 $30.36 $30.51 $30.51 449
2021-08-18 $31.25 $31.26 $31.08 $31.08 $31.08 1,487
2021-08-17 $31.30 $31.42 $31.30 $31.33 $31.33 1,655
2021-08-16 $31.25 $31.25 $31.12 $31.25 $31.25 5,209
2021-08-13 $31.09 $31.13 $31.09 $31.12 $31.12 4,118
2021-08-12 $31.10 $31.10 $31.10 $31.10 $31.10 131
2021-08-11 $30.94 $31.10 $30.93 $31.10 $31.10 768
2021-08-10 $30.76 $30.78 $30.74 $30.78 $30.78 1,529
2021-08-09 $30.62 $30.62 $30.62 $30.62 $30.62 260
2021-08-06 $30.50 $30.50 $30.50 $30.50 $30.50 170
2021-08-05 $30.72 $30.78 $30.72 $30.78 $30.78 1,010
2021-08-04 $30.59 $30.65 $30.52 $30.52 $30.52 710
2021-08-03 $30.42 $30.64 $30.42 $30.64 $30.64 3,059
2021-08-02 $30.55 $30.55 $30.39 $30.42 $30.42 1,605
2021-07-30 $30.41 $30.43 $30.36 $30.40 $30.40 3,526
2021-07-29 $30.60 $30.60 $30.60 $30.60 $30.60 468
2021-07-28 $29.90 $30.21 $29.90 $30.21 $30.21 2,312
2021-07-27 $29.74 $29.78 $29.70 $29.78 $29.78 1,829
2021-07-26 $29.81 $29.90 $29.64 $29.90 $29.90 5,363
2021-07-23 $29.62 $29.66 $29.62 $29.66 $29.66 2,699
2021-07-22 $29.66 $29.80 $29.64 $29.80 $29.80 2,903
2021-07-21 $29.42 $29.50 $29.42 $29.50 $29.50 3,578
2021-07-20 $28.80 $29.16 $28.80 $29.16 $29.16 1,554
2021-07-19 $28.99 $28.99 $28.72 $28.78 $28.78 4,266
2021-07-16 $29.78 $29.78 $29.61 $29.63 $29.63 4,207
2021-07-15 $29.83 $29.85 $29.79 $29.85 $29.85 6,144
2021-07-14 $30.26 $30.30 $30.18 $30.18 $30.18 1,511
2021-07-13 $30.15 $30.39 $30.15 $30.24 $30.24 4,599
2021-07-12 $30.10 $30.21 $30.05 $30.20 $30.20 2,992
2021-07-09 $30.09 $30.13 $30.06 $30.13 $30.13 2,657
2021-07-08 $29.59 $29.84 $29.59 $29.78 $29.78 1,216
2021-07-07 $30.08 $30.14 $30.08 $30.13 $30.13 2,476
2021-07-06 $30.59 $30.59 $30.06 $30.14 $30.14 4,650
2021-07-02 $30.54 $30.59 $30.54 $30.57 $30.57 3,687
2021-07-01 $30.44 $30.44 $30.44 $30.44 $30.44 132
2021-06-30 $30.22 $30.30 $30.20 $30.30 $30.30 3,170
2021-06-29 $30.12 $30.12 $29.97 $30.09 $30.09 6,220
2021-06-28 $30.72 $30.72 $30.58 $30.59 $30.59 1,736
2021-06-25 $30.64 $30.71 $30.64 $30.71 $30.71 4,373
2021-06-24 $30.47 $30.62 $30.47 $30.54 $30.54 3,031
2021-06-23 $30.66 $30.67 $30.49 $30.49 $30.49 47,152
2021-06-22 $30.27 $30.51 $30.24 $30.51 $30.51 694
2021-06-21 $30.09 $30.28 $30.06 $30.27 $30.27 7,958
2021-06-18 $30.36 $30.37 $30.19 $30.23 $30.23 12,640
2021-06-17 $30.65 $30.67 $30.56 $30.56 $30.56 2,520
2021-06-16 $31.15 $31.15 $30.61 $30.61 $30.61 3,485
2021-06-15 $30.96 $30.97 $30.70 $30.78 $30.78 6,247
2021-06-14 $31.03 $31.09 $30.98 $30.98 $30.98 1,455
2021-06-11 $30.94 $30.94 $30.78 $30.87 $30.87 8,416
2021-06-10 $31.13 $31.13 $30.90 $31.01 $31.01 9,102
2021-06-09 $31.09 $31.11 $31.01 $31.04 $30.82 8,240
2021-06-08 $30.64 $30.88 $30.64 $30.88 $30.66 8,217
2021-06-07 $30.69 $30.69 $30.50 $30.65 $30.44 14,848
2021-06-04 $30.48 $30.53 $30.39 $30.53 $30.31 2,728
2021-06-03 $30.10 $30.30 $30.10 $30.23 $30.02 12,622
2021-06-02 $29.95 $30.34 $29.93 $30.32 $30.11 8,090
2021-06-01 $29.78 $29.78 $29.68 $29.76 $29.55 8,690
2021-05-28 $29.26 $29.39 $29.26 $29.39 $29.19 9,503
2021-05-27 $29.25 $29.29 $29.18 $29.26 $29.06 4,068
2021-05-26 $29.06 $29.14 $29.05 $29.09 $28.89 7,271
2021-05-25 $29.04 $29.09 $29.02 $29.05 $28.85 6,587
2021-05-24 $28.80 $28.88 $28.79 $28.87 $28.67 3,222
2021-05-21 $28.86 $28.92 $28.76 $28.77 $28.57 3,008
2021-05-20 $28.68 $28.68 $28.55 $28.67 $28.47 195,476
2021-05-19 $28.71 $28.91 $28.56 $28.83 $28.63 16,447
2021-05-18 $29.04 $29.19 $28.90 $29.12 $28.91 12,140
2021-05-17 $28.62 $28.79 $28.60 $28.79 $28.59 205,998
2021-05-14 $28.70 $28.70 $28.63 $28.67 $28.47 218
2021-05-13 $28.56 $28.65 $28.43 $28.65 $28.45 12,329
2021-05-12 $28.57 $28.60 $28.40 $28.40 $28.20 1,067
2021-05-11 $28.70 $28.71 $28.56 $28.71 $28.51 4,547
2021-05-10 $28.71 $28.71 $28.62 $28.62 $28.41 1,257
2021-05-07 $28.72 $28.85 $28.69 $28.83 $28.63 1,504
2021-05-06 $28.50 $28.50 $28.50 $28.50 $28.30 515
2021-05-05 $27.92 $28.00 $27.92 $27.98 $27.78 700
2021-05-04 $27.48 $27.66 $27.48 $27.66 $27.47 1,461
2021-05-03 $27.28 $27.37 $27.28 $27.31 $27.12 19,042
2021-04-30 $27.12 $27.12 $27.08 $27.11 $26.92 834
2021-04-29 $27.71 $27.71 $27.45 $27.60 $27.40 2,750
2021-04-28 $27.60 $27.75 $27.56 $27.75 $27.56 1,491
2021-04-27 $27.67 $27.70 $27.67 $27.70 $27.51 371
2021-04-26 $27.93 $27.93 $27.82 $27.82 $27.63 893
2021-04-23 $27.70 $27.82 $27.70 $27.82 $27.62 1,514
2021-04-22 $27.37 $27.48 $27.37 $27.48 $27.28 1,101
2021-04-21 $26.70 $27.04 $26.70 $27.04 $26.85 3,272
2021-04-20 $26.77 $26.77 $26.50 $26.67 $26.49 1,428
2021-04-19 $27.11 $27.11 $26.90 $26.99 $26.81 2,828
2021-04-16 $27.37 $27.45 $27.37 $27.40 $27.20 2,016
2021-04-15 $26.85 $26.98 $26.85 $26.98 $26.79 2,724
2021-04-14 $27.26 $27.35 $27.13 $27.13 $26.94 3,792
2021-04-13 $26.31 $26.98 $26.31 $26.94 $26.75 1,184
2021-04-12 $26.16 $26.19 $26.12 $26.19 $26.01 856
2021-04-09 $25.92 $25.93 $25.89 $25.93 $25.74 868
2021-04-08 $26.20 $26.31 $26.20 $26.26 $26.08 671
2021-04-07 $25.94 $26.22 $25.94 $26.16 $25.98 1,066
2021-04-06 $26.04 $26.04 $25.92 $25.92 $25.73 1,800
2021-04-05 $26.48 $26.56 $26.48 $26.51 $26.33 2,835
2021-04-01 $26.68 $26.68 $26.62 $26.62 $26.44 620
2021-03-31 $27.03 $27.10 $27.03 $27.06 $26.87 907
2021-03-30 $26.67 $26.74 $26.67 $26.74 $26.55 969
2021-03-29 $26.70 $26.92 $26.70 $26.92 $26.73 3,364
2021-03-26 $26.52 $27.00 $26.52 $27.00 $26.81 998
2021-03-25 $26.00 $26.30 $25.97 $26.26 $26.07 981
2021-03-24 $26.09 $26.30 $26.07 $26.07 $25.89 3,072
2021-03-23 $26.14 $26.21 $25.91 $25.91 $25.73 3,334
2021-03-22 $26.81 $26.82 $26.61 $26.61 $26.42 3,311
2021-03-19 $26.70 $26.96 $26.70 $26.95 $26.77 412
2021-03-18 $27.11 $27.11 $26.64 $26.64 $26.46 3,063
2021-03-17 $27.38 $27.54 $27.14 $27.48 $27.29 3,212
2021-03-16 $28.09 $28.18 $28.09 $28.18 $27.98 8,884
2021-03-15 $28.18 $28.38 $28.18 $28.38 $28.18 4,171
2021-03-12 $27.70 $27.82 $27.70 $27.74 $27.55 3,114
2021-03-11 $27.58 $27.64 $27.58 $27.63 $27.44 1,899
2021-03-10 $27.10 $27.22 $27.10 $27.22 $27.03 1,217
2021-03-09 $27.16 $27.27 $27.16 $27.18 $26.99 2,335
2021-03-08 $26.55 $26.55 $26.39 $26.51 $26.32 985
2021-03-05 $26.49 $26.69 $26.44 $26.69 $26.50 2,973
2021-03-04 $26.47 $26.60 $25.79 $25.79 $25.61 2,742
2021-03-03 $26.26 $26.38 $26.24 $26.24 $26.06 3,182
2021-03-02 $26.14 $26.35 $26.14 $26.24 $26.06 6,731
2021-03-01 $25.86 $26.07 $25.86 $25.93 $25.75 5,513
2021-02-26 $25.60 $25.60 $25.42 $25.44 $25.26 2,546
2021-02-25 $26.29 $26.29 $25.70 $25.70 $25.52 6,910
2021-02-24 $25.93 $26.30 $25.93 $26.30 $26.11 1,858
2021-02-23 $25.92 $26.14 $25.92 $26.04 $25.86 9,315
2021-02-22 $26.12 $26.16 $26.00 $26.09 $25.91 3,956
2021-02-19 $26.23 $26.30 $26.18 $26.24 $26.06 2,895
2021-02-18 $25.89 $26.02 $25.89 $25.92 $25.74 3,831
2021-02-17 $26.18 $26.47 $26.09 $26.47 $26.29 2,635
2021-02-16 $26.51 $26.70 $26.51 $26.66 $26.47 2,578
2021-02-12 $25.71 $26.28 $25.71 $26.28 $26.10 3,808
2021-02-11 $26.03 $26.03 $25.91 $25.94 $25.76 1,745
2021-02-10 $26.00 $26.06 $25.88 $25.88 $25.70 1,620
2021-02-09 $26.18 $26.27 $26.16 $26.25 $26.07 3,864
2021-02-08 $26.23 $26.31 $26.23 $26.31 $26.12 946
2021-02-05 $25.72 $25.86 $25.72 $25.86 $25.68 1,145
2021-02-04 $25.34 $25.39 $25.20 $25.39 $25.22 1,751
2021-02-03 $24.98 $25.03 $24.98 $25.03 $24.86 1,154
2021-02-02 $25.17 $25.25 $24.78 $24.78 $24.61 2,020
2021-02-01 $24.65 $24.70 $24.46 $24.69 $24.52 5,285
2021-01-29 $24.69 $24.69 $24.41 $24.48 $24.31 3,238
2021-01-28 $25.00 $25.08 $24.94 $24.94 $24.77 4,045
2021-01-27 $25.21 $25.27 $25.07 $25.12 $24.94 9,902
2021-01-26 $25.69 $25.71 $25.57 $25.70 $25.52 2,519
2021-01-25 $25.49 $25.65 $25.30 $25.65 $25.47 2,860
2021-01-22 $25.56 $25.68 $25.50 $25.50 $25.32 4,389
2021-01-21 $26.37 $26.37 $26.14 $26.29 $26.10 3,146
2021-01-20 $26.79 $26.79 $26.77 $26.77 $26.58 639
2021-01-19 $26.70 $26.70 $26.58 $26.61 $26.42 1,879
2021-01-15 $26.88 $26.88 $26.66 $26.70 $26.51 2,876
2021-01-14 $27.19 $27.36 $27.19 $27.26 $27.06 3,734
2021-01-13 $26.77 $26.87 $26.76 $26.76 $26.57 2,261
2021-01-12 $26.91 $26.99 $26.87 $26.99 $26.81 1,113
2021-01-11 $26.33 $26.54 $26.33 $26.49 $26.30 2,843
2021-01-08 $26.49 $26.60 $26.37 $26.60 $26.41 4,681
2021-01-07 $25.89 $26.18 $25.89 $26.10 $25.92 1,434
2021-01-06 $25.78 $25.93 $25.76 $25.76 $25.58 5,699
2021-01-05 $25.60 $25.89 $25.60 $25.82 $25.64 6,076
2021-01-04 $25.79 $25.80 $25.24 $25.24 $25.07 1,919
2020-12-31 $24.79 $25.06 $24.79 $25.03 $24.85 2,377
2020-12-30 $24.98 $25.10 $24.98 $25.06 $24.88 855
2020-12-29 $25.21 $25.21 $25.05 $25.05 $24.88 1,432
2020-12-28 $25.20 $25.21 $25.18 $25.18 $25.01 1,008
2020-12-24 $24.79 $24.84 $24.71 $24.84 $24.66 2,155
2020-12-23 $24.55 $24.70 $24.45 $24.48 $24.30 4,499
2020-12-22 $24.34 $24.34 $24.09 $24.09 $23.92 4,746
2020-12-21 $23.90 $24.28 $23.90 $24.20 $24.03 8,624
2020-12-18 $25.20 $25.20 $25.20 $25.20 $25.02 488
2020-12-17 $25.46 $25.46 $25.46 $25.46 $25.28 282
2020-12-16 $24.97 $25.11 $24.97 $25.11 $24.94 876
2020-12-15 $24.80 $25.12 $24.80 $25.11 $24.93 705
2020-12-14 $25.35 $25.35 $24.90 $24.90 $24.73 1,824
2020-12-11 $26.95 $27.03 $26.95 $26.99 $25.11 16,161
2020-12-10 $26.80 $26.80 $26.80 $26.80 $24.93 250
2020-12-09 $26.24 $26.24 $25.84 $26.00 $24.18 1,480
2020-12-08 $26.02 $26.04 $26.02 $26.03 $24.21 935
2020-12-07 $26.10 $26.19 $26.05 $26.05 $24.23 1,270
2020-12-04 $25.84 $25.85 $25.80 $25.84 $24.04 2,686
2020-12-03 $25.38 $25.38 $25.30 $25.30 $23.53 379
2020-12-02 $25.34 $25.38 $25.21 $25.36 $23.59 3,034
2020-12-01 $24.76 $24.88 $24.76 $24.86 $23.13 1,360
2020-11-30 $24.35 $24.39 $24.19 $24.21 $22.52 2,665
2020-11-27 $24.82 $24.82 $24.82 $24.82 $23.09 63
2020-11-25 $25.10 $25.10 $25.10 $25.10 $23.35 233
2020-11-24 $24.81 $24.92 $24.81 $24.92 $23.18 1,171
2020-11-23 $24.39 $24.39 $24.11 $24.31 $22.61 1,621
2020-11-20 $24.19 $24.22 $24.13 $24.13 $22.45 1,213
2020-11-19 $24.11 $24.18 $24.11 $24.18 $22.49 442
2020-11-18 $24.50 $24.51 $24.33 $24.33 $22.63 585
2020-11-17 $23.97 $24.15 $23.89 $24.15 $22.46 894
2020-11-16 $24.14 $24.39 $24.14 $24.39 $22.69 5,863
2020-11-13 $23.66 $23.66 $23.65 $23.65 $22.00 485
2020-11-12 $23.50 $23.50 $23.30 $23.30 $21.68 727
2020-11-11 $23.59 $23.61 $23.45 $23.47 $21.83 2,631
2020-11-10 $23.44 $23.46 $23.43 $23.43 $21.80 5,170
2020-11-09 $23.36 $23.36 $23.11 $23.11 $21.50 2,177
2020-11-06 $22.04 $22.09 $21.98 $22.06 $20.52 1,171
2020-11-05 $21.97 $21.97 $21.95 $21.95 $20.42 271
2020-11-04 $21.31 $21.83 $21.31 $21.75 $20.24 2,893
2020-11-03 $20.76 $20.95 $20.76 $20.90 $19.45 4,109
2020-11-02 $20.12 $20.32 $20.12 $20.32 $18.90 5,907
2020-10-30 $20.12 $20.12 $20.05 $20.05 $18.65 551
2020-10-29 $20.48 $20.48 $20.36 $20.45 $19.03 4,653
2020-10-28 $20.34 $20.36 $20.23 $20.23 $18.82 49,254
2020-10-27 $21.46 $21.46 $21.21 $21.27 $19.79 2,433
2020-10-26 $21.81 $21.86 $21.54 $21.73 $20.21 2,364
2020-10-23 $22.09 $22.15 $22.09 $22.15 $20.61 252
2020-10-22 $21.84 $21.84 $21.80 $21.80 $20.28 377
2020-10-21 $21.66 $21.66 $21.63 $21.63 $20.12 838
2020-10-20 $21.45 $21.63 $21.45 $21.63 $20.12 1,337
2020-10-19 $21.24 $21.28 $21.13 $21.13 $19.66 2,531
2020-10-16 $21.24 $21.24 $21.18 $21.21 $19.73 5,164
2020-10-15 $21.29 $21.32 $21.20 $21.31 $19.82 2,057
2020-10-14 $21.69 $21.69 $21.69 $21.69 $20.18 14
2020-10-13 $21.72 $21.72 $21.68 $21.71 $20.20 525
2020-10-12 $21.88 $21.94 $21.88 $21.90 $20.37 421
2020-10-09 $21.90 $21.90 $21.80 $21.84 $20.31 5,344
2020-10-08 $21.82 $21.82 $21.77 $21.77 $20.25 1,018
2020-10-07 $21.60 $21.60 $21.60 $21.60 $20.09 90
2020-10-06 $22.00 $22.00 $21.83 $21.83 $20.31 237
2020-10-05 $21.70 $21.70 $21.70 $21.70 $20.19 40
2020-10-02 $21.50 $21.50 $21.39 $21.44 $19.95 1,770
2020-10-01 $21.75 $21.75 $21.75 $21.75 $20.24 87
2020-09-30 $21.86 $21.86 $21.79 $21.80 $20.28 1,190
2020-09-29 $21.53 $21.53 $21.40 $21.48 $19.98 1,252
2020-09-28 $21.63 $21.63 $21.40 $21.57 $20.07 6,315
2020-09-25 $21.56 $21.71 $21.56 $21.71 $20.19 2,344
2020-09-24 $21.88 $22.00 $21.88 $21.96 $20.43 408
2020-09-23 $22.19 $22.22 $21.83 $21.83 $20.31 7,510
2020-09-22 $22.46 $22.46 $22.30 $22.32 $20.76 1,517
2020-09-21 $22.16 $22.22 $22.02 $22.22 $20.67 1,859
2020-09-18 $23.01 $23.01 $22.80 $22.80 $21.21 7,448
2020-09-17 $23.23 $23.28 $23.23 $23.28 $21.65 820
2020-09-16 $23.23 $23.25 $23.23 $23.25 $21.63 352
2020-09-15 $23.26 $23.27 $23.26 $23.27 $21.64 725
2020-09-14 $22.79 $22.84 $22.79 $22.84 $21.25 760
2020-09-11 $22.59 $22.59 $22.59 $22.59 $21.01 72
2020-09-10 $22.42 $22.42 $22.37 $22.37 $20.81 764
2020-09-09 $22.25 $22.37 $22.20 $22.33 $20.77 6,090
2020-09-08 $21.90 $22.08 $21.90 $21.98 $20.45 6,972
2020-09-04 $22.75 $22.77 $22.71 $22.73 $21.14 2,271
2020-09-03 $22.79 $22.79 $22.38 $22.60 $21.02 4,549
2020-09-02 $23.33 $23.33 $22.65 $22.80 $21.21 7,510
2020-09-01 $23.56 $23.56 $23.49 $23.49 $21.85 267
2020-08-31 $23.37 $23.40 $23.14 $23.28 $21.65 2,478
2020-08-28 $23.43 $23.45 $23.40 $23.43 $21.80 3,869
2020-08-27 $23.54 $23.54 $23.28 $23.41 $21.77 154,016
2020-08-26 $23.25 $23.50 $23.25 $23.48 $21.84 2,232
2020-08-25 $23.49 $23.49 $23.35 $23.41 $21.77 1,592
2020-08-24 $23.66 $23.80 $23.57 $23.69 $22.04 5,706
2020-08-21 $23.30 $23.51 $23.30 $23.51 $21.87 18,504
2020-08-20 $23.95 $23.97 $23.64 $23.92 $22.25 8,339
2020-08-19 $24.63 $24.65 $24.38 $24.38 $22.68 991
2020-08-18 $24.53 $24.53 $24.53 $24.53 $22.82 120
2020-08-17 $24.46 $24.47 $24.45 $24.47 $22.77 1,181
2020-08-14 $24.74 $24.82 $24.72 $24.82 $23.09 838
2020-08-13 $24.70 $24.79 $24.70 $24.79 $23.06 1,444
2020-08-12 $24.53 $24.53 $24.53 $24.53 $22.82 256
2020-08-11 $24.28 $24.28 $24.11 $24.11 $22.43 1,141
2020-08-10 $23.73 $23.82 $23.73 $23.82 $22.16 1,181
2020-08-07 $23.65 $23.66 $23.63 $23.66 $22.01 1,728
2020-08-06 $23.92 $23.92 $23.92 $23.92 $22.26 394
2020-08-05 $23.95 $24.09 $23.89 $24.09 $22.41 880
2020-08-04 $23.45 $23.60 $23.45 $23.60 $21.96 1,901
2020-08-03 $23.44 $23.57 $23.44 $23.57 $21.92 1,903
2020-07-31 $23.13 $23.13 $23.05 $23.09 $21.48 2,580
2020-07-30 $23.28 $23.30 $23.00 $23.30 $21.68 1,299
2020-07-29 $23.75 $23.75 $23.75 $23.75 $22.09 620
2020-07-28 $23.49 $23.50 $23.42 $23.42 $21.79 1,075
2020-07-27 $23.69 $23.90 $23.69 $23.90 $22.23 915
2020-07-24 $23.62 $23.70 $23.62 $23.70 $22.05 294
2020-07-23 $23.75 $23.75 $23.55 $23.56 $21.92 870
2020-07-22 $23.93 $23.93 $23.70 $23.82 $22.16 842
2020-07-21 $23.87 $23.87 $23.73 $23.73 $22.07 634
2020-07-20 $23.44 $23.47 $23.44 $23.47 $21.83 480
2020-07-17 $23.01 $23.01 $23.00 $23.00 $21.39 509
2020-07-16 $23.11 $23.11 $23.00 $23.05 $21.45 5,631
2020-07-15 $23.10 $23.19 $23.07 $23.19 $21.58 61,326
2020-07-14 $22.60 $22.96 $22.60 $22.96 $21.36 480
2020-07-13 $23.29 $23.29 $22.87 $22.87 $21.27 965
2020-07-10 $23.31 $23.51 $23.23 $23.47 $21.83 9,242
2020-07-09 $23.54 $23.54 $23.22 $23.36 $21.73 1,167
2020-07-08 $23.13 $23.47 $23.13 $23.47 $21.83 800
2020-07-07 $23.28 $23.29 $23.14 $23.14 $21.52 725
2020-07-06 $23.27 $23.34 $23.13 $23.17 $21.55 4,500
2020-07-02 $23.23 $23.23 $23.23 $23.23 $21.61 100
2020-07-01 $22.92 $23.00 $22.92 $23.00 $21.40 278
2020-06-30 $22.90 $22.90 $22.57 $22.72 $21.14 4,461
2020-06-29 $23.14 $23.29 $23.03 $23.29 $21.67 693
2020-06-26 $23.53 $23.53 $23.14 $23.22 $21.60 1,161
2020-06-25 $23.36 $23.76 $23.36 $23.76 $22.10 424
2020-06-24 $23.39 $23.39 $23.39 $23.39 $21.76 319
2020-06-23 $24.12 $24.12 $23.79 $23.79 $22.13 320
2020-06-22 $23.67 $23.82 $23.67 $23.82 $22.16 353
2020-06-19 $23.73 $23.73 $23.31 $23.31 $21.68 360
2020-06-18 $23.22 $23.24 $23.22 $23.24 $21.62 753
2020-06-17 $23.45 $23.45 $23.29 $23.29 $21.66 1,460
2020-06-16 $23.52 $23.69 $23.52 $23.56 $21.92 1,201
2020-06-15 $23.29 $23.33 $23.25 $23.33 $21.70 1,218
2020-06-12 $23.36 $23.39 $22.88 $23.34 $21.71 4,937
2020-06-11 $23.49 $23.54 $22.89 $22.89 $21.30 5,761
2020-06-10 $24.19 $24.46 $24.05 $24.24 $22.55 6,886
2020-06-09 $24.24 $24.48 $24.20 $24.47 $22.76 2,051
2020-06-08 $24.49 $24.70 $24.49 $24.69 $22.97 2,334
2020-06-05 $24.35 $24.51 $24.26 $24.26 $22.57 2,829
2020-06-04 $23.88 $24.01 $23.70 $23.70 $22.05 3,151
2020-06-03 $24.48 $24.78 $24.48 $24.78 $23.05 1,378
2020-06-02 $23.92 $24.20 $23.92 $24.20 $22.51 3,771
2020-06-01 $23.26 $23.76 $23.23 $23.75 $22.10 39,848
2020-05-29 $22.91 $23.12 $22.91 $23.12 $21.51 661
2020-05-28 $23.09 $23.09 $23.09 $23.09 $21.47 341
2020-05-27 $22.89 $22.89 $22.70 $22.89 $21.29 761
2020-05-26 $23.13 $23.15 $22.73 $22.73 $21.15 2,067
2020-05-22 $22.20 $22.27 $22.17 $22.26 $20.71 1,224
2020-05-21 $22.49 $22.49 $22.49 $22.49 $20.92 434
2020-05-20 $22.63 $22.73 $22.63 $22.70 $21.12 2,117
2020-05-19 $21.69 $21.69 $21.69 $21.69 $20.18 319
2020-05-18 $21.51 $21.73 $21.51 $21.73 $20.22 1,228
2020-05-15 $20.65 $20.69 $20.65 $20.69 $19.24 1,021
2020-05-14 $20.31 $20.92 $20.21 $20.92 $19.46 3,352
2020-05-13 $20.76 $20.77 $20.42 $20.46 $19.03 2,209
2020-05-12 $21.15 $21.18 $20.93 $20.93 $19.47 1,417
2020-05-11 $20.88 $20.88 $20.65 $20.69 $19.25 5,472
2020-05-08 $21.13 $21.13 $21.06 $21.10 $19.63 1,970
2020-05-07 $20.97 $20.97 $20.63 $20.65 $19.21 2,127
2020-05-06 $20.75 $20.81 $20.75 $20.81 $19.36 333
2020-05-05 $21.09 $21.16 $21.05 $21.07 $19.60 3,020
2020-05-04 $20.45 $20.80 $20.45 $20.80 $19.35 2,350
2020-05-01 $20.45 $20.45 $20.12 $20.18 $18.77 839
2020-04-30 $21.05 $21.06 $20.41 $20.82 $19.37 3,160
2020-04-29 $21.29 $21.44 $21.29 $21.44 $19.94 726
2020-04-28 $20.81 $20.81 $20.50 $20.50 $19.07 4,152
2020-04-27 $20.17 $20.43 $20.17 $20.43 $19.01 984
2020-04-24 $20.41 $20.41 $20.21 $20.30 $18.89 1,825
2020-04-23 $20.58 $20.67 $20.18 $20.23 $18.81 4,359
2020-04-22 $19.78 $20.01 $19.78 $20.01 $18.62 817
2020-04-21 $18.73 $19.11 $18.48 $18.96 $17.64 15,542
2020-04-20 $19.79 $19.99 $19.54 $19.54 $18.18 3,497
2020-04-17 $20.34 $20.38 $20.25 $20.36 $18.94 1,930
2020-04-16 $19.97 $20.06 $19.86 $20.04 $18.64 2,299
2020-04-15 $19.89 $19.89 $19.56 $19.73 $18.35 4,883
2020-04-14 $21.40 $21.40 $21.09 $21.14 $19.66 8,157
2020-04-13 $21.15 $21.28 $21.13 $21.27 $19.79 1,586
2020-04-09 $21.62 $21.67 $20.84 $20.85 $19.40 2,935
2020-04-08 $20.79 $21.11 $20.65 $21.07 $19.60 5,059
2020-04-07 $20.81 $20.81 $20.37 $20.37 $18.95 5,778
2020-04-06 $20.20 $20.66 $20.20 $20.66 $19.22 3,246
2020-04-03 $19.62 $20.10 $19.62 $19.86 $18.47 26,808
2020-04-02 $18.60 $19.61 $18.49 $19.50 $18.14 4,934
2020-04-01 $18.49 $18.49 $18.25 $18.25 $16.97 1,929
2020-03-31 $18.48 $18.90 $18.48 $18.51 $17.22 2,907
2020-03-30 $17.90 $18.08 $17.78 $18.08 $16.82 2,856
2020-03-27 $17.95 $18.07 $17.78 $18.01 $16.75 4,199
2020-03-26 $18.74 $19.16 $18.74 $19.16 $17.82 8,974
2020-03-25 $18.08 $19.15 $18.00 $18.91 $17.59 6,725
2020-03-24 $18.33 $18.45 $18.05 $18.45 $17.16 13,600
2020-03-23 $17.00 $17.35 $16.74 $17.28 $16.08 6,674
2020-03-20 $17.51 $17.71 $17.10 $17.16 $15.96 31,217
2020-03-19 $16.30 $17.68 $16.04 $17.68 $16.45 2,543
2020-03-18 $15.69 $16.07 $15.06 $15.23 $14.17 6,699
2020-03-17 $17.69 $18.24 $17.48 $18.07 $16.81 164,736
2020-03-16 $17.51 $18.40 $17.32 $17.32 $16.11 7,326
2020-03-13 $19.57 $19.95 $18.74 $19.95 $18.56 1,144
2020-03-12 $18.26 $19.01 $17.76 $17.86 $16.61 7,042
2020-03-11 $20.57 $20.63 $19.84 $20.07 $18.67 3,846
2020-03-10 $21.47 $21.49 $20.52 $21.49 $19.99 4,242
2020-03-09 $19.38 $20.09 $19.25 $19.55 $18.18 9,732
2020-03-06 $23.57 $23.85 $23.46 $23.68 $22.03 10,826
2020-03-05 $25.01 $25.01 $24.31 $24.31 $22.61 13,178
2020-03-04 $25.51 $25.70 $25.36 $25.70 $23.90 3,928
2020-03-03 $25.48 $25.60 $24.59 $24.90 $23.17 4,589
2020-03-02 $24.89 $25.35 $24.65 $25.35 $23.58 26,668
2020-02-28 $24.56 $25.05 $24.53 $25.05 $23.30 10,620
2020-02-27 $25.98 $26.78 $25.98 $26.39 $24.54 7,781
2020-02-26 $27.68 $27.86 $27.30 $27.30 $25.39 1,750
2020-02-25 $27.96 $27.96 $27.25 $27.33 $25.42 5,726
2020-02-24 $27.77 $27.78 $27.56 $27.59 $25.66 12,128
2020-02-21 $29.05 $29.08 $29.05 $29.08 $27.05 241
2020-02-20 $29.02 $29.06 $28.99 $28.99 $26.96 1,092
2020-02-19 $29.29 $29.29 $29.25 $29.25 $27.21 574
2020-02-18 $28.95 $29.07 $28.70 $28.92 $26.90 11,937
2020-02-14 $29.19 $29.19 $29.08 $29.14 $27.11 1,145
2020-02-13 $29.33 $29.33 $29.17 $29.17 $27.13 538
2020-02-12 $29.46 $29.54 $29.46 $29.54 $27.48 856
2020-02-11 $29.16 $29.17 $29.04 $29.04 $27.02 1,504
2020-02-10 $28.32 $28.53 $28.32 $28.53 $26.54 1,776
2020-02-07 $28.66 $28.71 $28.65 $28.65 $26.65 2,415
2020-02-06 $29.09 $29.30 $29.09 $29.23 $27.19 3,516
2020-02-05 $29.85 $29.92 $29.75 $29.75 $27.68 2,859
2020-02-04 $29.23 $29.30 $29.23 $29.23 $27.19 2,469
2020-02-03 $28.93 $28.93 $28.80 $28.84 $26.83 3,852
2020-01-31 $29.07 $29.07 $28.62 $28.71 $26.71 8,329
2020-01-30 $29.41 $29.48 $29.27 $29.48 $27.42 84,362
2020-01-29 $30.09 $30.09 $29.97 $29.98 $27.89 10,319
2020-01-28 $29.80 $30.05 $29.69 $30.00 $27.91 4,387
2020-01-27 $29.48 $29.62 $29.33 $29.55 $27.49 6,484
2020-01-24 $30.68 $30.68 $30.47 $30.53 $28.40 4,032
2020-01-23 $30.64 $30.68 $30.45 $30.64 $28.51 7,806
2020-01-22 $31.17 $31.17 $30.81 $30.96 $28.80 8,121
2020-01-21 $31.14 $31.33 $31.14 $31.22 $29.04 5,603
2020-01-17 $31.35 $31.37 $31.25 $31.34 $29.16 8,940
2020-01-16 $30.90 $30.96 $30.84 $30.95 $28.80 9,331
2020-01-15 $30.75 $30.85 $30.75 $30.84 $28.68 1,718
2020-01-14 $30.89 $30.89 $30.66 $30.68 $28.54 112,273
2020-01-13 $30.86 $31.18 $30.82 $31.18 $29.00 6,555
2020-01-10 $30.73 $30.84 $30.69 $30.81 $28.66 4,188
2020-01-09 $30.50 $30.60 $30.50 $30.53 $28.40 2,247
2020-01-08 $30.24 $30.58 $30.24 $30.51 $28.38 1,567
2020-01-07 $30.01 $30.01 $29.93 $29.96 $27.87 2,061
2020-01-06 $29.80 $30.03 $29.80 $30.01 $27.92 1,582
2020-01-03 $29.78 $29.82 $29.63 $29.63 $27.56 4,284
2020-01-02 $29.83 $30.41 $29.83 $30.41 $28.28 3,248
2019-12-31 $29.45 $29.53 $29.45 $29.52 $27.46 1,482
2019-12-30 $29.54 $29.57 $29.41 $29.41 $27.36 3,335
2019-12-27 $29.46 $29.56 $29.46 $29.53 $27.47 4,979
2019-12-26 $29.14 $29.27 $29.13 $29.27 $27.23 3,375
2019-12-24 $29.24 $29.28 $29.18 $29.23 $27.19 1,308
2019-12-23 $29.03 $29.15 $29.03 $29.11 $27.08 3,164
2019-12-20 $29.08 $29.11 $28.99 $29.06 $27.03 4,904
2019-12-19 $28.78 $28.86 $28.78 $28.86 $26.85 1,114
2019-12-18 $28.80 $28.82 $28.69 $28.76 $26.76 5,294
2019-12-17 $28.67 $28.76 $28.67 $28.74 $26.73 30,684
2019-12-16 $28.61 $28.67 $28.59 $28.59 $26.59 785
2019-12-13 $28.36 $28.36 $28.36 $28.36 $26.39 263
2019-12-12 $28.30 $28.31 $28.30 $28.30 $26.32 1,618
2019-12-11 $27.84 $27.99 $27.53 $27.99 $26.04 2,766
2019-12-10 $29.11 $29.11 $29.08 $29.08 $25.61 1,449
2019-12-09 $29.16 $29.16 $29.06 $29.06 $25.59 1,275
2019-12-06 $29.01 $29.01 $29.00 $29.00 $25.54 1,021
2019-12-05 $28.60 $28.70 $28.60 $28.68 $25.25 2,927
2019-12-04 $28.53 $28.64 $28.53 $28.64 $25.22 517
2019-12-03 $28.35 $28.37 $28.35 $28.37 $24.98 1,085
2019-12-02 $28.74 $28.74 $28.70 $28.70 $25.27 713
2019-11-29 $28.78 $28.78 $28.70 $28.70 $25.27 502
2019-11-27 $28.88 $28.90 $28.88 $28.90 $25.45 1,812
2019-11-26 $28.90 $28.93 $28.81 $28.93 $25.47 3,603
2019-11-25 $29.17 $29.22 $29.14 $29.22 $25.73 2,338
2019-11-22 $29.19 $29.19 $29.02 $29.06 $25.59 2,374
2019-11-21 $29.12 $29.20 $29.11 $29.20 $25.71 1,175
2019-11-20 $28.94 $29.03 $28.91 $28.91 $25.46 2,099
2019-11-19 $28.95 $29.07 $28.95 $29.07 $25.60 742
2019-11-18 $28.80 $28.94 $28.80 $28.94 $25.49 1,517
2019-11-15 $29.12 $29.35 $29.12 $29.26 $25.77 720
2019-11-14 $29.00 $29.00 $28.86 $28.96 $25.50 3,466
2019-11-13 $28.98 $29.04 $28.95 $28.99 $25.53 1,180
2019-11-12 $29.24 $29.24 $28.99 $29.02 $25.55 2,339
2019-11-11 $29.34 $29.44 $29.14 $29.39 $25.88 3,137
2019-11-08 $29.48 $29.61 $29.48 $29.61 $26.07 2,075
2019-11-07 $29.91 $29.96 $29.82 $29.83 $26.27 4,559
2019-11-06 $29.42 $29.50 $29.36 $29.47 $25.95 4,316
2019-11-05 $29.42 $29.43 $29.33 $29.43 $25.91 1,844
2019-11-04 $29.44 $29.57 $29.44 $29.50 $25.97 5,695
2019-11-01 $29.19 $29.25 $29.18 $29.25 $25.76 468
2019-10-31 $28.60 $28.60 $28.53 $28.57 $25.15 558
2019-10-30 $28.70 $28.94 $28.70 $28.94 $25.48 311
2019-10-29 $28.52 $28.62 $28.49 $28.54 $25.13 1,259
2019-10-28 $28.58 $28.58 $28.41 $28.41 $25.02 843
2019-10-25 $28.64 $28.73 $28.64 $28.72 $25.29 761
2019-10-24 $28.45 $28.50 $28.45 $28.50 $25.09 573
2019-10-23 $28.05 $28.15 $28.05 $28.15 $24.79 1,829
2019-10-22 $28.08 $28.09 $28.00 $28.00 $24.66 10,205
2019-10-21 $27.63 $27.73 $27.58 $27.73 $24.42 4,010
2019-10-18 $27.57 $27.58 $27.57 $27.58 $24.29 1,044
2019-10-17 $27.49 $27.50 $27.49 $27.50 $24.21 270
2019-10-16 $27.29 $27.39 $27.29 $27.38 $24.11 693
2019-10-15 $26.76 $26.96 $26.76 $26.95 $23.73 409
2019-10-14 $26.73 $26.73 $26.72 $26.72 $23.53 446
2019-10-11 $26.93 $26.96 $26.74 $26.96 $23.74 2,081
2019-10-10 $26.48 $26.64 $26.45 $26.64 $23.46 2,281
2019-10-09 $26.34 $26.35 $26.29 $26.29 $23.15 396
2019-10-08 $26.17 $26.17 $26.13 $26.13 $23.01 880
2019-10-07 $26.43 $26.43 $26.33 $26.33 $23.19 4,014
2019-10-04 $26.26 $26.27 $26.26 $26.27 $23.13 387
2019-10-03 $26.08 $26.25 $26.08 $26.25 $23.11 206
2019-10-02 $26.19 $26.28 $26.19 $26.28 $23.14 119
2019-10-01 $26.70 $26.70 $26.45 $26.50 $23.33 3,125
2019-09-30 $26.68 $26.74 $26.61 $26.61 $23.43 2,432
2019-09-27 $27.04 $27.04 $26.79 $26.80 $23.60 3,362
2019-09-26 $27.13 $27.13 $26.94 $27.09 $23.85 11,592
2019-09-25 $26.76 $27.05 $26.75 $26.98 $23.76 30,405
2019-09-24 $27.25 $27.25 $26.93 $26.93 $23.71 1,345
2019-09-23 $27.22 $27.46 $27.22 $27.46 $24.18 1,065
2019-09-20 $27.35 $27.40 $27.32 $27.32 $24.05 1,299
2019-09-19 $27.38 $27.38 $27.38 $27.38 $24.11 57
2019-09-18 $27.31 $27.39 $27.17 $27.39 $24.12 6,627
2019-09-17 $27.47 $27.52 $27.44 $27.44 $24.16 129,409
2019-09-16 $27.64 $27.84 $27.64 $27.84 $24.52 346
2019-09-13 $27.15 $27.21 $27.15 $27.21 $23.96 616
2019-09-12 $27.03 $27.08 $27.03 $27.07 $23.83 590
2019-09-11 $26.86 $26.86 $26.86 $26.86 $23.66 8
2019-09-10 $26.72 $26.75 $26.72 $26.75 $23.55 885
2019-09-09 $26.67 $26.68 $26.67 $26.68 $23.49 1,075
2019-09-06 $26.69 $26.69 $26.69 $26.69 $23.50 200
2019-09-05 $26.67 $26.67 $26.47 $26.47 $23.31 453
2019-09-04 $26.45 $26.53 $26.45 $26.53 $23.36 149
2019-09-03 $25.82 $26.08 $25.82 $26.08 $22.96 777
2019-08-30 $25.85 $25.85 $25.74 $25.76 $22.68 486
2019-08-29 $25.67 $25.67 $25.63 $25.63 $22.57 171
2019-08-28 $25.26 $25.28 $25.26 $25.28 $22.26 580
2019-08-27 $25.08 $25.08 $25.06 $25.06 $22.07 231
2019-08-26 $25.34 $25.41 $25.34 $25.34 $22.31 1,740
2019-08-23 $25.45 $25.45 $25.25 $25.25 $22.23 1,975
2019-08-22 $25.66 $25.68 $25.56 $25.68 $22.61 831
2019-08-21 $25.60 $25.60 $25.51 $25.57 $22.52 1,339
2019-08-20 $25.19 $25.26 $25.19 $25.25 $22.24 754
2019-08-19 $24.93 $24.95 $24.93 $24.95 $21.97 511
2019-08-16 $24.85 $24.85 $24.78 $24.78 $21.82 1,132
2019-08-15 $25.06 $25.08 $25.06 $25.08 $22.09 781
2019-08-14 $25.42 $25.42 $25.19 $25.21 $22.20 1,337
2019-08-13 $26.07 $26.07 $26.07 $26.07 $22.95 8
2019-08-12 $26.01 $26.01 $25.97 $25.97 $22.87 800
2019-08-09 $25.87 $25.99 $25.87 $25.99 $22.89 931
2019-08-08 $26.25 $26.25 $26.24 $26.24 $23.11 1,036
2019-08-07 $25.85 $26.09 $25.85 $26.09 $22.97 999
2019-08-06 $26.06 $26.06 $26.03 $26.03 $22.92 3,033
2019-08-05 $25.71 $25.71 $25.57 $25.63 $22.57 1,235
2019-08-02 $26.10 $26.16 $25.93 $25.93 $22.84 2,409
2019-08-01 $26.58 $26.58 $26.40 $26.40 $23.24 1,514
2019-07-31 $27.11 $27.11 $27.09 $27.09 $23.86 1,090
2019-07-30 $27.36 $27.36 $27.12 $27.23 $23.98 3,379
2019-07-29 $27.18 $27.27 $27.18 $27.27 $24.02 1,095
2019-07-26 $27.30 $27.30 $27.16 $27.22 $23.97 657
2019-07-25 $27.09 $27.09 $26.95 $26.98 $23.76 2,271
2019-07-24 $26.85 $26.85 $26.77 $26.77 $23.58 453
2019-07-23 $26.97 $27.11 $26.97 $27.11 $23.87 2,029
2019-07-22 $27.11 $27.11 $26.99 $26.99 $23.76 2,436
2019-07-19 $27.12 $27.13 $27.11 $27.13 $23.89 701
2019-07-18 $27.18 $27.40 $27.15 $27.37 $24.10 3,491
2019-07-17 $27.20 $27.20 $27.19 $27.19 $23.94 602
2019-07-16 $27.18 $27.18 $27.16 $27.16 $23.91 411
2019-07-15 $27.44 $27.49 $27.44 $27.49 $24.21 1,067
2019-07-12 $27.49 $27.60 $27.49 $27.60 $24.30 1,072
2019-07-11 $27.68 $27.73 $27.60 $27.68 $24.37 1,624
2019-07-10 $27.94 $27.97 $27.89 $27.91 $24.58 3,395
2019-07-09 $27.61 $27.66 $27.57 $27.57 $24.28 2,866
2019-07-08 $27.60 $27.75 $27.60 $27.70 $24.39 2,910
2019-07-05 $27.61 $27.61 $27.53 $27.53 $24.24 289
2019-07-03 $27.41 $27.59 $27.41 $27.59 $24.29 1,767
2019-07-02 $27.36 $27.44 $27.32 $27.39 $24.11 8,828
2019-07-01 $27.65 $27.68 $27.50 $27.59 $24.29 1,697
2019-06-28 $27.27 $27.29 $27.03 $27.03 $23.80 3,887
2019-06-27 $27.24 $27.24 $27.22 $27.22 $23.97 560
2019-06-26 $27.22 $27.30 $27.22 $27.30 $24.04 902
2019-06-25 $27.01 $27.13 $27.00 $27.06 $23.82 2,771
2019-06-24 $27.18 $27.37 $27.18 $27.33 $24.06 2,227
2019-06-21 $27.12 $27.12 $27.12 $27.12 $23.88 261
2019-06-20 $27.33 $27.40 $27.30 $27.35 $24.08 2,008
2019-06-19 $26.44 $26.74 $26.44 $26.74 $23.54 1,079
2019-06-18 $26.58 $26.66 $26.58 $26.63 $23.45 360
2019-06-17 $26.30 $26.30 $26.27 $26.27 $23.13 236
2019-06-14 $26.26 $26.26 $26.19 $26.19 $23.06 1,708
2019-06-13 $26.29 $26.29 $26.29 $26.29 $23.15 54
2019-06-12 $26.12 $26.12 $25.84 $25.84 $22.76 1,189
2019-06-11 $26.10 $26.12 $26.10 $26.12 $23.00 334
2019-06-10 $25.93 $25.95 $25.91 $25.91 $22.67 9,674
2019-06-07 $25.76 $25.76 $25.76 $25.76 $22.54 92
2019-06-06 $25.56 $25.58 $25.56 $25.57 $22.37 561
2019-06-05 $25.41 $25.41 $25.24 $25.26 $22.10 1,415
2019-06-04 $25.28 $25.38 $25.28 $25.38 $22.20 1,055
2019-06-03 $25.48 $25.48 $25.48 $25.48 $22.29 623
2019-05-31 $24.73 $24.86 $24.73 $24.86 $21.75 1,617
2019-05-30 $24.91 $24.91 $24.86 $24.86 $21.75 100
2019-05-29 $24.74 $24.93 $24.74 $24.93 $21.81 507
2019-05-28 $24.60 $24.60 $24.60 $24.60 $21.52 27
2019-05-24 $24.90 $24.94 $24.90 $24.93 $21.81 1,437
2019-05-23 $24.78 $24.78 $24.66 $24.70 $21.61 1,811
2019-05-22 $25.09 $25.09 $25.03 $25.07 $21.93 1,280
2019-05-21 $24.69 $24.84 $24.69 $24.84 $21.73 780
2019-05-20 $24.33 $24.33 $24.33 $24.33 $21.28 228
2019-05-17 $24.20 $24.20 $24.20 $24.20 $21.17 36
2019-05-16 $24.29 $24.29 $24.29 $24.29 $21.25 91
2019-05-15 $24.22 $24.23 $24.14 $24.14 $21.12 682
2019-05-14 $24.04 $24.16 $24.04 $24.11 $21.09 1,094
2019-05-13 $23.51 $23.51 $23.51 $23.51 $20.57 391
2019-05-10 $23.60 $23.74 $23.60 $23.69 $20.72 565
2019-05-09 $23.41 $23.41 $23.41 $23.41 $20.48 60
2019-05-08 $23.93 $23.93 $23.89 $23.89 $20.90 1,184
2019-05-07 $24.01 $24.01 $23.84 $23.88 $20.89 1,892
2019-05-06 $23.92 $24.13 $23.92 $24.13 $21.11 1,916
2019-05-03 $24.15 $24.27 $24.15 $24.27 $21.23 681
2019-05-02 $24.00 $24.07 $24.00 $24.07 $21.05 4,776
2019-05-01 $24.14 $24.14 $24.00 $24.00 $21.00 1,684
2019-04-30 $24.10 $24.23 $24.10 $24.23 $21.20 1,866
2019-04-29 $24.28 $24.33 $24.28 $24.33 $21.29 494
2019-04-26 $24.10 $24.10 $24.06 $24.10 $21.08 1,942
2019-04-25 $24.21 $24.21 $24.17 $24.17 $21.15 1,635
2019-04-24 $24.45 $24.45 $24.45 $24.45 $21.39 93
2019-04-23 $24.76 $24.84 $24.74 $24.84 $21.73 386
2019-04-22 $24.79 $24.81 $24.79 $24.81 $21.70 5,874
2019-04-18 $24.39 $24.54 $24.39 $24.52 $21.45 343
2019-04-17 $24.61 $24.61 $24.59 $24.59 $21.51 384
2019-04-16 $24.19 $24.51 $24.19 $24.51 $21.44 1,808
2019-04-15 $24.29 $24.29 $24.25 $24.27 $21.23 413
2019-04-12 $24.28 $24.28 $24.27 $24.27 $21.23 1,017
2019-04-11 $24.35 $24.35 $24.19 $24.25 $21.22 2,472
2019-04-10 $24.62 $24.62 $24.62 $24.62 $21.54 94
2019-04-09 $24.34 $24.34 $24.26 $24.28 $21.24 584
2019-04-08 $24.26 $24.26 $24.26 $24.26 $21.22 204
2019-04-05 $24.01 $24.01 $23.98 $23.98 $20.98 280
2019-04-04 $23.73 $23.78 $23.73 $23.77 $20.79 664
2019-04-03 $23.77 $23.81 $23.77 $23.81 $20.83 249
2019-04-02 $23.92 $23.92 $23.91 $23.91 $20.91 687
2019-04-01 $23.79 $23.93 $23.79 $23.93 $20.94 574
2019-03-29 $23.40 $23.45 $23.40 $23.44 $20.51 244
2019-03-28 $23.68 $23.68 $23.68 $23.68 $20.72 157
2019-03-27 $23.72 $23.72 $23.61 $23.61 $20.65 1,524
2019-03-26 $23.96 $24.04 $23.92 $23.92 $20.92 1,129
2019-03-25 $23.77 $24.00 $23.77 $24.00 $21.00 497
2019-03-22 $23.85 $23.85 $23.61 $23.61 $20.65 813
2019-03-21 $24.14 $24.22 $24.14 $24.22 $21.19 2,650
2019-03-20 $23.83 $24.17 $23.83 $24.17 $21.14 6,167
2019-03-19 $23.88 $23.88 $23.86 $23.86 $20.87 226
2019-03-18 $23.71 $23.86 $23.71 $23.86 $20.87 474
2019-03-15 $23.37 $23.37 $23.37 $23.37 $20.44 115
2019-03-14 $23.07 $23.08 $23.07 $23.08 $20.19 827
2019-03-13 $23.02 $23.19 $23.02 $23.19 $20.28 1,407
2019-03-12 $23.01 $23.06 $22.95 $23.03 $20.14 2,880
2019-03-11 $22.86 $22.94 $22.86 $22.94 $20.07 482
2019-03-08 $22.63 $22.64 $22.44 $22.58 $19.75 966
2019-03-07 $22.99 $23.09 $22.83 $22.83 $19.97 5,479
2019-03-06 $23.13 $23.16 $22.93 $22.93 $20.06 18,798
2019-03-05 $23.04 $23.13 $23.04 $23.13 $20.24 3,873
2019-03-04 $22.97 $23.05 $22.97 $23.05 $20.16 873
2019-03-01 $23.15 $23.15 $22.97 $22.97 $20.10 693
2019-02-28 $23.10 $23.13 $23.04 $23.04 $20.16 1,016
2019-02-27 $23.11 $23.23 $23.11 $23.23 $20.32 579
2019-02-26 $23.20 $23.34 $23.20 $23.31 $20.39 2,702
2019-02-25 $23.30 $23.31 $23.20 $23.24 $20.33 1,055
2019-02-22 $23.31 $23.31 $23.25 $23.25 $20.34 639
2019-02-21 $23.04 $23.04 $23.04 $23.04 $20.16 112
2019-02-20 $23.10 $23.18 $23.10 $23.18 $20.28 457
2019-02-19 $22.73 $23.00 $22.73 $23.00 $20.12 3,408
2019-02-15 $22.95 $22.99 $22.94 $22.99 $20.12 2,148
2019-02-14 $22.77 $22.77 $22.77 $22.77 $19.92 214
2019-02-13 $23.03 $23.04 $22.67 $22.67 $19.83 2,243
2019-02-12 $23.76 $23.76 $23.49 $23.49 $20.55 4,544
2019-02-11 $23.38 $23.38 $23.34 $23.34 $20.41 711
2019-02-08 $23.25 $23.31 $23.21 $23.29 $20.37 2,164
2019-02-07 $23.32 $23.32 $23.12 $23.27 $20.35 493
2019-02-06 $23.64 $23.64 $23.51 $23.51 $20.56 1,328
2019-02-05 $23.81 $23.83 $23.81 $23.83 $20.85 204
2019-02-04 $23.67 $23.67 $23.64 $23.64 $20.68 945
2019-02-01 $23.61 $23.61 $23.61 $23.61 $20.65 293
2019-01-31 $23.61 $23.61 $23.61 $23.61 $20.66 171
2019-01-30 $23.25 $23.61 $23.24 $23.61 $20.66 434
2019-01-29 $23.09 $23.09 $23.09 $23.09 $20.20 139
2019-01-28 $22.85 $22.86 $22.85 $22.86 $20.00 286
2019-01-25 $23.07 $23.07 $23.07 $23.07 $20.19 10
2019-01-24 $23.05 $23.15 $23.02 $23.15 $20.25 840
2019-01-23 $22.96 $23.01 $22.96 $23.01 $20.13 1,173
2019-01-22 $22.66 $22.66 $22.58 $22.58 $19.75 1,063
2019-01-18 $22.95 $22.95 $22.90 $22.90 $20.03 535
2019-01-17 $22.56 $22.64 $22.56 $22.64 $19.81 783
2019-01-16 $22.45 $22.52 $22.45 $22.52 $19.70 114
2019-01-15 $22.29 $22.29 $22.29 $22.29 $19.50 164
2019-01-14 $22.12 $22.34 $22.12 $22.20 $19.42 1,238
2019-01-11 $22.26 $22.30 $22.23 $22.28 $19.49 1,924
2019-01-10 $22.10 $22.35 $22.10 $22.35 $19.55 329
2019-01-09 $22.17 $22.17 $22.17 $22.17 $19.40 80
2019-01-08 $21.72 $21.88 $21.72 $21.85 $19.12 2,645
2019-01-07 $21.77 $21.77 $21.77 $21.77 $19.04 91
2019-01-04 $21.61 $21.76 $21.61 $21.76 $19.04 533
2019-01-03 $21.05 $21.27 $21.05 $21.20 $18.54 14,758
2019-01-02 $20.96 $21.12 $20.89 $21.12 $18.47 675
2018-12-31 $20.85 $20.85 $20.69 $20.80 $18.19 2,381
2018-12-28 $20.73 $20.78 $20.73 $20.78 $18.18 606
2018-12-27 $20.41 $20.51 $20.41 $20.51 $17.94 156
2018-12-26 $20.34 $20.87 $20.34 $20.87 $18.26 1,312
2018-12-24 $20.73 $20.73 $20.61 $20.61 $18.03 1,277
2018-12-21 $20.93 $20.93 $20.69 $20.69 $18.10 526
2018-12-20 $21.02 $21.02 $20.88 $20.97 $18.34 2,861
2018-12-19 $21.82 $21.82 $21.62 $21.62 $18.38 803
2018-12-18 $21.89 $21.89 $21.72 $21.72 $18.47 2,689
2018-12-17 $22.05 $22.05 $22.05 $22.05 $18.74 180
2018-12-14 $22.20 $22.26 $22.11 $22.14 $18.82 2,515
2018-12-13 $22.40 $22.54 $22.40 $22.43 $19.07 6,030
2018-12-12 $22.55 $22.56 $22.40 $22.40 $19.04 6,707
2018-12-11 $22.52 $22.58 $22.52 $22.58 $19.20 350
2018-12-10 $22.55 $22.58 $22.55 $22.58 $19.20 170
2018-12-07 $22.93 $22.93 $22.93 $22.93 $19.49 201
2018-12-06 $22.59 $22.71 $22.55 $22.71 $19.31 780
2018-12-04 $23.02 $23.02 $23.02 $23.02 $19.57 155
2018-12-03 $22.97 $22.99 $22.97 $22.99 $19.55 1,598
2018-11-30 $22.48 $22.48 $22.34 $22.34 $18.99 6,249
2018-11-29 $22.59 $22.59 $22.59 $22.59 $19.21 34
2018-11-28 $22.15 $22.59 $22.15 $22.59 $19.21 5,130
2018-11-27 $21.85 $21.85 $21.84 $21.84 $18.56 490
2018-11-26 $21.79 $21.79 $21.65 $21.65 $18.41 814
2018-11-23 $22.26 $22.26 $22.23 $22.23 $18.90 25,120
2018-11-21 $22.65 $22.65 $22.65 $22.65 $19.26 948
2018-11-20 $22.26 $22.26 $22.14 $22.14 $18.82 595
2018-11-19 $22.77 $22.77 $22.77 $22.77 $19.36 976
2018-11-16 $22.77 $22.77 $22.59 $22.71 $19.30 6,135
2018-11-15 $22.74 $22.90 $22.74 $22.90 $19.47 306,908
2018-11-14 $22.38 $22.44 $22.29 $22.33 $18.98 3,315
2018-11-13 $22.25 $22.25 $22.25 $22.25 $18.92 226
2018-11-12 $22.36 $22.37 $22.33 $22.37 $19.02 2,082
2018-11-09 $22.91 $22.91 $22.91 $22.91 $19.48 71
2018-11-08 $23.19 $23.19 $22.91 $22.91 $19.48 1,714
2018-11-07 $23.26 $23.26 $23.26 $23.26 $19.78 218
2018-11-06 $22.70 $22.70 $22.70 $22.70 $19.30 11
2018-11-05 $22.70 $22.70 $22.70 $22.70 $19.30 0
2018-11-02 $22.65 $22.76 $22.65 $22.70 $19.30 13,808
2018-11-01 $22.64 $22.69 $22.64 $22.64 $19.24 1,204
2018-10-31 $21.86 $21.86 $21.86 $21.86 $18.59 110
2018-10-30 $21.86 $21.86 $21.86 $21.86 $18.59 0
2018-10-29 $21.86 $21.86 $21.86 $21.86 $18.59 137
2018-10-26 $21.99 $22.01 $21.96 $22.01 $18.71 333
2018-10-25 $22.41 $22.41 $22.41 $22.41 $19.05 288
2018-10-24 $22.65 $22.65 $22.65 $22.65 $19.26 700
2018-10-23 $22.22 $22.46 $22.18 $22.46 $19.09 8,629
2018-10-22 $22.61 $22.65 $22.50 $22.50 $19.13 5,100
2018-10-19 $22.57 $22.57 $22.57 $22.57 $19.19 100
2018-10-18 $22.84 $22.84 $22.66 $22.66 $19.27 20,129
2018-10-17 $23.15 $23.16 $23.03 $23.03 $19.58 68,116
2018-10-16 $23.26 $23.29 $23.21 $23.29 $19.80 25,344
2018-10-15 $22.89 $22.95 $22.89 $22.95 $19.51 630
2018-10-12 $22.80 $23.01 $22.61 $22.95 $19.51 14,250
2018-10-11 $22.76 $22.76 $22.50 $22.63 $19.24 13,768
2018-10-10 $22.70 $22.70 $22.70 $22.70 $19.30 296
2018-10-09 $23.19 $23.33 $23.19 $23.33 $19.83 512
2018-10-08 $22.99 $23.27 $22.99 $23.27 $19.78 2,349
2018-10-05 $23.00 $23.00 $23.00 $23.00 $19.56 51
2018-10-04 $23.22 $23.22 $23.00 $23.00 $19.56 1,000
2018-10-03 $23.81 $23.84 $23.81 $23.84 $20.27 434
2018-10-02 $23.68 $23.68 $23.59 $23.59 $20.06 1,461
2018-10-01 $23.63 $23.84 $23.63 $23.84 $20.27 1,252
2018-09-28 $23.45 $23.45 $23.45 $23.45 $19.94 101
2018-09-27 $23.18 $23.18 $23.18 $23.18 $19.71 57
2018-09-26 $23.14 $23.18 $23.14 $23.18 $19.71 588
2018-09-25 $22.78 $22.78 $22.78 $22.78 $19.37 0
2018-09-24 $22.78 $22.78 $22.78 $22.78 $19.37 100
2018-09-21 $22.78 $22.78 $22.78 $22.78 $19.37 148
2018-09-20 $22.73 $22.73 $22.73 $22.73 $19.33 270
2018-09-19 $22.25 $22.25 $22.25 $22.25 $18.92 0
2018-09-18 $22.25 $22.25 $22.25 $22.25 $18.92 900
2018-09-17 $21.82 $21.82 $21.82 $21.82 $18.55 1,005
2018-09-14 $21.71 $21.71 $21.71 $21.71 $18.46 200
2018-09-13 $21.65 $21.65 $21.65 $21.65 $18.41 3,337
2018-09-12 $21.25 $21.25 $21.25 $21.25 $18.07 231
2018-09-11 $21.01 $21.01 $21.01 $21.01 $17.86 334
2018-09-10 $20.73 $20.73 $20.73 $20.73 $17.62 447
2018-09-07 $20.92 $20.92 $20.91 $20.91 $17.78 2,082
2018-09-06 $20.99 $20.99 $20.99 $20.99 $17.85 200
2018-09-05 $21.48 $21.48 $21.48 $21.48 $18.26 1
2018-09-04 $21.51 $21.51 $21.48 $21.48 $18.26 14,237
2018-08-31 $21.35 $21.35 $21.35 $21.35 $18.15 157
2018-08-30 $21.35 $21.35 $21.35 $21.35 $18.15 45
2018-08-29 $21.35 $21.35 $21.35 $21.35 $18.15 203
2018-08-28 $21.45 $21.45 $21.35 $21.35 $18.15 5,200
2018-08-27 $21.62 $21.62 $21.55 $21.55 $18.32 1,069
2018-08-24 $21.33 $21.33 $21.33 $21.33 $18.13 290
2018-08-23 $21.15 $21.15 $21.15 $21.15 $17.98 115
2018-08-22 $21.54 $21.54 $21.54 $21.54 $18.31 0
2018-08-21 $21.55 $21.55 $21.54 $21.54 $18.31 1,091
2018-08-20 $21.23 $21.23 $21.23 $21.23 $18.05 2
2018-08-17 $21.23 $21.23 $21.23 $21.23 $18.05 1
2018-08-16 $21.29 $21.29 $21.23 $21.23 $18.05 1,500
2018-08-15 $21.08 $21.25 $21.08 $21.25 $18.07 354
2018-08-14 $21.05 $21.05 $21.05 $21.05 $17.90 0
2018-08-13 $21.28 $21.28 $21.04 $21.05 $17.90 2,668
2018-08-10 $21.12 $21.12 $21.06 $21.06 $17.91 908
2018-08-09 $22.23 $22.23 $22.23 $22.23 $18.90 113
2018-08-08 $22.33 $22.37 $22.23 $22.23 $18.90 9,517
2018-08-07 $22.77 $22.77 $22.77 $22.77 $19.36 0
2018-08-06 $22.77 $22.77 $22.77 $22.77 $19.36 400
2018-08-03 $23.03 $23.03 $23.03 $23.03 $19.58 10
2018-08-02 $23.03 $23.03 $23.03 $23.03 $19.58 300
2018-08-01 $23.21 $23.21 $23.21 $23.21 $19.73 235
2018-07-31 $22.99 $22.99 $22.99 $22.99 $19.55 0
2018-07-30 $22.99 $22.99 $22.99 $22.99 $19.55 66
2018-07-27 $22.99 $22.99 $22.99 $22.99 $19.55 1
2018-07-26 $22.99 $22.99 $22.99 $22.99 $19.55 3
2018-07-25 $23.00 $23.00 $22.99 $22.99 $19.55 2,498
2018-07-24 $22.58 $22.58 $22.58 $22.58 $19.19 306
2018-07-23 $22.70 $22.70 $22.70 $22.70 $19.30 4,734
2018-07-20 $22.50 $22.50 $22.50 $22.50 $19.13 0
2018-07-19 $22.50 $22.50 $22.50 $22.50 $19.13 200
2018-07-18 $23.01 $23.01 $22.96 $22.96 $19.52 789
2018-07-17 $23.41 $23.41 $23.41 $23.41 $19.90 1,700
2018-07-16 $23.62 $23.62 $23.50 $23.50 $19.98 3,005
2018-07-13 $23.35 $23.36 $23.35 $23.36 $19.86 680
2018-07-12 $23.52 $23.52 $23.52 $23.52 $20.00 72
2018-07-11 $23.63 $23.63 $23.52 $23.52 $20.00 400
2018-07-10 $23.84 $23.84 $23.84 $23.84 $20.27 259
2018-07-09 $23.60 $23.75 $23.50 $23.75 $20.19 4,657
2018-07-06 $23.00 $23.00 $23.00 $23.00 $19.55 50
2018-07-05 $23.04 $23.10 $23.00 $23.00 $19.55 12,556
2018-07-03 $22.51 $22.51 $22.51 $22.51 $19.14 288
2018-07-02 $22.72 $22.72 $22.59 $22.59 $19.20 613
2018-06-29 $22.72 $22.73 $22.72 $22.73 $19.32 1,672
2018-06-28 $22.10 $22.10 $22.06 $22.06 $18.76 316
2018-06-27 $22.03 $22.03 $22.03 $22.03 $18.73 66
2018-06-26 $22.03 $22.03 $22.03 $22.03 $18.73 65
2018-06-25 $22.03 $22.03 $22.03 $22.03 $18.73 4
2018-06-22 $22.03 $22.03 $22.03 $22.03 $18.73 1,430
2018-06-21 $21.65 $21.86 $21.65 $21.84 $18.57 209,892
2018-06-20 $21.78 $21.78 $21.78 $21.78 $18.52 1,941
2018-06-19 $21.87 $21.87 $21.87 $21.87 $18.56 0
2018-06-18 $21.87 $21.87 $21.87 $21.87 $18.56 3
2018-06-15 $21.87 $21.87 $21.87 $21.87 $18.56 260
2018-06-14 $22.20 $22.20 $22.20 $22.20 $18.84 11
2018-06-13 $22.20 $22.20 $22.20 $22.20 $18.84 300
2018-06-12 $22.44 $22.44 $22.44 $22.44 $19.05 1
2018-06-11 $22.44 $22.44 $22.44 $22.44 $19.05 3
2018-06-08 $22.40 $22.44 $22.40 $22.44 $19.05 2,618
2018-06-07 $22.53 $22.53 $22.53 $22.53 $19.13 2
2018-06-06 $22.53 $22.53 $22.53 $22.53 $19.13 50
2018-06-05 $22.53 $22.53 $22.53 $22.53 $19.13 33
2018-06-04 $22.53 $22.53 $22.53 $22.53 $19.13 1
2018-06-01 $22.53 $22.53 $22.53 $22.53 $19.13 0
2018-05-31 $22.53 $22.53 $22.53 $22.53 $19.13 0
2018-05-30 $22.53 $22.53 $22.53 $22.53 $19.13 0
2018-05-29 $22.53 $22.53 $22.53 $22.53 $19.13 400
2018-05-25 $22.97 $22.97 $22.97 $22.97 $19.50 25
2018-05-24 $22.97 $22.97 $22.97 $22.97 $19.50 142
2018-05-23 $22.89 $22.89 $22.89 $22.89 $19.43 100
2018-05-22 $22.88 $22.88 $22.88 $22.88 $19.42 0
2018-05-21 $22.88 $22.88 $22.88 $22.88 $19.42 0
2018-05-18 $22.88 $22.88 $22.88 $22.88 $19.42 1,000
2018-05-17 $23.00 $23.00 $23.00 $23.00 $19.52 2,660
2018-05-16 $22.37 $22.37 $22.37 $22.37 $18.99 0
2018-05-15 $22.37 $22.37 $22.37 $22.37 $18.99 0
2018-05-14 $22.37 $22.37 $22.37 $22.37 $18.99 10
2018-05-11 $22.37 $22.37 $22.37 $22.37 $18.99 0
2018-05-10 $22.37 $22.37 $22.37 $22.37 $18.99 0
2018-05-09 $22.37 $22.37 $22.37 $22.37 $18.99 37
2018-05-08 $22.37 $22.37 $22.37 $22.37 $18.99 0
2018-05-07 $22.37 $22.37 $22.37 $22.37 $18.99 0
2018-05-04 $22.37 $22.37 $22.37 $22.37 $18.99 63
2018-05-03 $22.01 $22.37 $22.01 $22.37 $18.99 528
2018-05-02 $22.10 $22.10 $22.10 $22.10 $18.76 109
2018-05-01 $22.00 $22.00 $22.00 $22.00 $18.67 100
2018-04-30 $22.53 $22.56 $22.53 $22.56 $19.15 400
2018-04-27 $22.49 $22.49 $22.49 $22.49 $19.09 100
2018-04-26 $22.25 $22.25 $22.25 $22.25 $18.89 0
2018-04-25 $22.25 $22.25 $22.25 $22.25 $18.89 0
2018-04-24 $22.25 $22.25 $22.25 $22.25 $18.89 0
2018-04-23 $22.25 $22.25 $22.25 $22.25 $18.89 800
2018-04-20 $22.34 $22.34 $22.34 $22.34 $18.96 0
2018-04-19 $22.41 $22.41 $22.34 $22.34 $18.96 201
2018-04-18 $22.41 $22.41 $22.33 $22.33 $18.95 6,174
2018-04-17 $21.85 $21.85 $21.85 $21.85 $18.55 770
2018-04-16 $21.23 $21.26 $21.23 $21.26 $18.05 360
2018-04-13 $21.93 $21.93 $21.93 $21.93 $18.61 35
2018-04-12 $21.95 $21.95 $21.87 $21.93 $18.61 6,192
2018-04-11 $20.91 $21.68 $20.89 $21.68 $18.40 4,165
2018-04-10 $21.43 $21.43 $21.43 $21.43 $18.19 0
2018-04-09 $21.51 $21.51 $21.43 $21.43 $18.19 856
2018-04-06 $24.43 $24.43 $24.43 $24.43 $20.74 0
2018-04-05 $24.43 $24.43 $24.43 $24.43 $20.74 0
2018-04-04 $24.43 $24.43 $24.43 $24.43 $20.74 0
2018-04-03 $24.43 $24.43 $24.43 $24.43 $20.74 67
2018-04-02 $24.43 $24.43 $24.43 $24.43 $20.74 37
2018-03-29 $24.43 $24.43 $24.43 $24.43 $20.74 0
2018-03-28 $24.43 $24.43 $24.43 $24.43 $20.74 0
2018-03-27 $24.43 $24.43 $24.43 $24.43 $20.74 0
2018-03-26 $24.43 $24.43 $24.43 $24.43 $20.74 1
2018-03-23 $24.43 $24.43 $24.43 $24.43 $20.74 100
2018-03-22 $24.26 $24.26 $24.26 $24.26 $20.59 0
2018-03-21 $24.26 $24.26 $24.26 $24.26 $20.59 0
2018-03-20 $24.26 $24.26 $24.26 $24.26 $20.59 23
2018-03-19 $24.26 $24.26 $24.26 $24.26 $20.59 200
2018-03-16 $25.00 $25.00 $25.00 $25.00 $21.22 0
2018-03-15 $25.00 $25.00 $25.00 $25.00 $21.22 30
2018-03-14 $25.00 $25.00 $25.00 $25.00 $21.22 0
2018-03-13 $25.00 $25.00 $25.00 $25.00 $21.22 0
2018-03-12 $25.03 $25.03 $25.00 $25.00 $21.22 360
2018-03-09 $24.99 $24.99 $24.99 $24.99 $21.21 500
2018-03-08 $24.73 $24.73 $24.73 $24.73 $20.99 200
2018-03-07 $24.67 $24.68 $24.67 $24.68 $20.95 278
2018-03-06 $24.91 $24.91 $24.91 $24.91 $21.14 204
2018-03-05 $24.80 $24.80 $24.80 $24.80 $21.05 40
2018-03-02 $24.80 $24.80 $24.80 $24.80 $21.05 400
2018-03-01 $24.84 $24.86 $24.84 $24.85 $21.09 500
2018-02-28 $25.74 $25.74 $25.74 $25.74 $21.85 86
2018-02-27 $25.74 $25.74 $25.74 $25.74 $21.85 400
2018-02-26 $25.22 $25.22 $25.22 $25.22 $21.41 0
2018-02-23 $25.22 $25.22 $25.22 $25.22 $21.41 1,100
2018-02-22 $25.02 $25.02 $25.02 $25.02 $21.24 100
2018-02-21 $25.02 $25.02 $25.02 $25.02 $21.24 700
2018-02-20 $24.53 $24.53 $24.53 $24.53 $20.82 0
2018-02-16 $24.70 $24.70 $24.53 $24.53 $20.82 350
2018-02-15 $24.61 $24.72 $24.60 $24.72 $20.98 26,661
2018-02-14 $24.03 $24.03 $24.03 $24.03 $20.40 961
2018-02-13 $23.91 $23.91 $23.91 $23.91 $20.30 1,007
2018-02-12 $23.70 $23.70 $23.70 $23.70 $20.12 0
2018-02-09 $23.70 $23.70 $23.70 $23.70 $20.12 1
2018-02-08 $23.70 $23.70 $23.70 $23.70 $20.12 100

Franklin FTSE Russia ETF (FLRU) News Headlines

Recent Franklin FTSE Russia ETF (FLRU) News
Time Published Title News Site