FRANKLIN FTSE SAUDI ARABIA ETF (FLSA) Exchange: NYSE ARCA

Data as of March 29, 2024

$38.25 ($0.15) 0.40%

FRANKLIN FTSE SAUDI ARABIA ETF - Daily Information
Click for more stock information on FRANKLIN FTSE SAUDI ARABIA ETF.
Daily Information Data
Date March 29, 2024
Open $38.31
Previous Close $38.25
High $38.31
Low $38.25
Adjusted Open $38.31
Previous Adjusted Close $38.25
Adjusted High $38.31
Adjusted Low $38.25

About FRANKLIN FTSE SAUDI ARABIA ETF (FLSA)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Saudi Arabia Capped Index and in depositary receipts representing such securities. The FTSE Saudi Arabia 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 Saudi Arabia Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Saudi Arabia Capped Index’s weight. The FTSE Saudi Arabia Capped Index is based on the FTSE Saudi Arabia Index and is designed to measure the performance of Saudi Arabian large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Saudi Arabia 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 Saudi Arabia Capped Index was comprised of 45 securities with capitalizations ranging from $848 million to $1.76 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 FTSE Saudi Arabia 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 Saudi Arabia 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 Saudi Arabia Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Saudi Arabia Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Saudi Arabia 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 Saudi Arabia Capped Index, but may not track the FTSE Saudi Arabia Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Saudi Arabia 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 Saudi Arabia Capped Index, including securities that resemble those included in the FTSE Saudi Arabia 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 Saudi Arabia Capped Index is concentrated. As of May 29, 2020, the FTSE Saudi Arabia Capped Index was concentrated in the banking industry and the materials sector.

Historical Stock Data for FRANKLIN FTSE SAUDI ARABIA ETF (FLSA)

Date Open High Low Close Adj.Close Volume
2024-02-16 $38.31 $38.31 $38.25 $38.25 $38.25 339
2024-02-15 $38.02 $38.10 $38.02 $38.10 $38.10 264
2024-02-14 $37.74 $37.78 $37.74 $37.78 $37.78 772
2024-02-13 $37.46 $37.46 $37.46 $37.46 $37.46 370
2024-02-12 $37.53 $37.55 $37.53 $37.55 $37.55 417
2024-02-09 $36.94 $36.94 $36.93 $36.93 $36.93 396
2024-02-08 $37.12 $37.12 $36.81 $36.81 $36.81 496
2024-02-07 $37.12 $37.12 $37.08 $37.08 $37.08 263
2024-02-06 $36.71 $36.77 $36.71 $36.77 $36.77 326
2024-02-05 $36.69 $36.70 $36.62 $36.69 $36.69 1,845
2024-02-02 $36.19 $36.27 $36.18 $36.27 $36.27 548
2024-02-01 $36.34 $36.35 $36.25 $36.32 $36.32 975
2024-01-31 $36.00 $36.04 $35.90 $35.90 $35.90 751
2024-01-30 $36.61 $36.61 $36.54 $36.59 $36.59 991
2024-01-29 $37.30 $37.39 $37.29 $37.39 $37.39 3,007
2024-01-26 $37.15 $37.15 $37.15 $37.15 $37.15 139
2024-01-25 $37.11 $37.17 $37.07 $37.17 $37.17 779
2024-01-24 $37.03 $37.03 $37.03 $37.03 $37.03 37
2024-01-23 $36.84 $36.94 $36.84 $36.94 $36.94 475
2024-01-22 $36.86 $36.86 $36.86 $36.86 $36.86 70
2024-01-19 $36.23 $36.32 $36.23 $36.32 $36.32 1,239
2024-01-18 $36.28 $36.28 $36.25 $36.25 $36.25 347
2024-01-17 $36.55 $36.61 $36.55 $36.61 $36.61 157
2024-01-16 $36.78 $36.78 $36.52 $36.52 $36.52 558
2024-01-12 $36.81 $36.88 $36.81 $36.88 $36.88 213
2024-01-11 $36.68 $36.77 $36.68 $36.77 $36.77 1,045
2024-01-10 $36.83 $36.83 $36.83 $36.83 $36.83 249
2024-01-09 $37.13 $37.13 $37.07 $37.07 $37.07 2,148
2024-01-08 $37.31 $37.59 $37.31 $37.57 $37.57 1,298
2024-01-05 $37.13 $37.13 $37.02 $37.02 $37.02 223
2024-01-04 $36.99 $36.99 $36.96 $36.96 $36.96 248
2024-01-03 $36.28 $36.30 $36.24 $36.24 $36.24 1,045
2024-01-02 $37.03 $37.03 $36.90 $36.91 $36.91 2,350
2023-12-29 $36.29 $36.38 $36.28 $36.34 $36.34 1,387
2023-12-28 $36.32 $36.40 $36.32 $36.33 $36.33 639
2023-12-27 $36.10 $36.23 $36.10 $36.23 $36.23 151
2023-12-26 $36.28 $36.29 $36.12 $36.24 $36.24 3,320
2023-12-22 $35.43 $35.43 $35.43 $35.43 $35.43 221
2023-12-21 $35.38 $35.39 $35.38 $35.39 $35.39 1,219
2023-12-20 $35.41 $35.48 $35.26 $35.26 $35.26 1,830
2023-12-19 $35.77 $35.77 $35.77 $35.77 $35.77 100
2023-12-18 $35.57 $35.63 $35.52 $35.63 $35.63 1,490
2023-12-15 $35.23 $35.23 $35.18 $35.18 $35.18 846
2023-12-14 $35.79 $35.82 $35.79 $35.82 $35.18 388
2023-12-13 $35.20 $35.41 $35.15 $35.40 $34.76 4,902
2023-12-12 $35.09 $35.20 $35.09 $35.20 $34.57 190
2023-12-11 $35.20 $35.31 $35.20 $35.31 $34.68 166
2023-12-08 $34.65 $34.65 $34.65 $34.65 $34.03 434
2023-12-07 $34.66 $34.69 $34.66 $34.69 $34.07 149
2023-12-06 $34.34 $34.34 $34.34 $34.34 $33.73 20
2023-12-05 $34.41 $34.41 $34.41 $34.41 $33.79 65
2023-12-04 $34.72 $34.75 $34.64 $34.64 $34.02 795
2023-12-01 $34.64 $34.64 $34.59 $34.61 $33.99 1,825
2023-11-30 $34.70 $34.71 $34.40 $34.40 $33.79 27,436
2023-11-29 $34.55 $34.55 $34.51 $34.54 $33.93 1,106
2023-11-28 $34.65 $34.65 $34.65 $34.65 $34.03 166
2023-11-27 $34.54 $34.54 $34.54 $34.54 $33.93 12
2023-11-24 $34.54 $34.54 $34.53 $34.53 $33.91 4,537
2023-11-22 $34.70 $34.81 $34.57 $34.81 $34.19 1,567
2023-11-21 $34.88 $34.88 $34.88 $34.88 $34.26 20
2023-11-20 $34.91 $34.93 $34.91 $34.93 $34.31 1,782
2023-11-17 $34.81 $34.88 $34.81 $34.88 $34.26 225
2023-11-16 $34.80 $34.80 $34.69 $34.74 $34.12 302
2023-11-15 $34.72 $34.83 $34.72 $34.79 $34.17 974
2023-11-14 $34.33 $34.33 $34.33 $34.33 $33.72 353
2023-11-13 $33.78 $33.78 $33.78 $33.78 $33.18 96
2023-11-10 $34.00 $34.00 $34.00 $34.00 $33.39 19
2023-11-09 $33.82 $33.82 $33.82 $33.82 $33.22 9
2023-11-08 $34.22 $34.22 $34.18 $34.18 $33.57 209
2023-11-07 $34.32 $34.45 $34.32 $34.45 $34.45 618
2023-11-06 $34.28 $34.41 $34.28 $34.41 $34.41 196
2023-11-03 $34.43 $34.43 $34.41 $34.41 $34.41 217
2023-11-02 $34.03 $34.03 $34.03 $34.03 $34.03 46
2023-11-01 $33.88 $33.88 $33.88 $33.88 $33.88 251
2023-10-31 $33.17 $33.17 $33.17 $33.17 $33.17 16
2023-10-30 $32.64 $32.65 $32.62 $32.64 $32.64 1,110
2023-10-27 $31.86 $31.86 $31.86 $31.86 $31.86 255
2023-10-26 $32.20 $32.20 $32.20 $32.20 $32.20 26
2023-10-25 $32.50 $32.51 $32.50 $32.51 $32.51 5,011
2023-10-24 $32.23 $32.32 $32.05 $32.30 $32.30 165,665
2023-10-23 $31.90 $31.90 $31.81 $31.84 $31.84 3,186
2023-10-20 $32.48 $32.48 $32.48 $32.48 $32.48 72
2023-10-19 $32.79 $32.79 $32.79 $32.79 $32.79 30
2023-10-18 $32.87 $32.87 $32.87 $32.87 $32.87 180
2023-10-17 $33.40 $33.40 $33.32 $33.32 $33.32 479
2023-10-16 $33.03 $33.03 $33.03 $33.03 $33.03 121
2023-10-13 $32.20 $32.20 $32.20 $32.20 $32.20 163
2023-10-12 $32.59 $32.63 $32.59 $32.62 $32.62 1,025
2023-10-11 $32.60 $32.65 $32.49 $32.65 $32.65 3,553
2023-10-10 $33.15 $33.15 $33.15 $33.15 $33.15 146
2023-10-09 $32.79 $32.79 $32.79 $32.79 $32.79 130
2023-10-06 $33.21 $33.54 $33.21 $33.54 $33.54 788
2023-10-05 $33.26 $33.26 $33.23 $33.23 $33.23 175
2023-10-04 $33.51 $33.51 $33.30 $33.30 $33.30 461
2023-10-03 $33.86 $33.86 $33.86 $33.86 $33.86 1
2023-10-02 $33.92 $34.00 $33.92 $34.00 $34.00 207
2023-09-29 $34.01 $34.01 $33.95 $33.95 $33.95 322
2023-09-28 $34.07 $34.07 $34.07 $34.07 $34.07 80
2023-09-27 $34.20 $34.20 $34.20 $34.20 $34.20 39
2023-09-26 $33.78 $33.78 $33.78 $33.78 $33.78 15
2023-09-25 $33.79 $33.87 $33.79 $33.87 $33.87 285
2023-09-22 $33.90 $33.91 $33.88 $33.88 $33.88 889
2023-09-21 $33.96 $33.96 $33.90 $33.90 $33.90 213
2023-09-20 $34.37 $34.37 $34.29 $34.29 $34.29 561
2023-09-19 $34.36 $34.36 $34.36 $34.36 $34.36 4
2023-09-18 $34.32 $34.32 $34.25 $34.26 $34.26 683
2023-09-15 $34.55 $34.70 $34.55 $34.64 $34.64 2,668
2023-09-14 $34.60 $34.60 $34.60 $34.60 $34.60 63
2023-09-13 $34.54 $34.54 $34.54 $34.54 $34.54 8
2023-09-12 $34.79 $34.79 $34.79 $34.79 $34.79 22
2023-09-11 $34.92 $35.06 $34.92 $35.06 $35.06 171
2023-09-08 $34.85 $34.85 $34.85 $34.85 $34.85 136
2023-09-07 $34.87 $34.87 $34.87 $34.87 $34.87 33
2023-09-06 $35.10 $35.10 $35.10 $35.10 $35.10 28
2023-09-05 $35.55 $35.55 $35.47 $35.47 $35.47 393
2023-09-01 $35.72 $35.72 $35.72 $35.72 $35.72 44
2023-08-31 $35.65 $35.65 $35.65 $35.65 $35.65 193
2023-08-30 $36.00 $36.00 $36.00 $36.00 $36.00 20
2023-08-29 $35.72 $35.76 $35.72 $35.76 $35.76 223
2023-08-28 $35.69 $35.69 $35.69 $35.69 $35.69 24
2023-08-25 $35.39 $35.39 $35.39 $35.39 $35.39 22
2023-08-24 $35.26 $35.26 $35.25 $35.25 $35.25 633
2023-08-23 $35.35 $35.35 $35.35 $35.35 $35.35 15
2023-08-22 $35.19 $35.22 $35.19 $35.22 $35.22 428
2023-08-21 $35.39 $35.48 $35.39 $35.48 $35.48 328
2023-08-18 $35.39 $35.39 $35.39 $35.39 $35.39 76
2023-08-17 $35.35 $35.35 $35.34 $35.34 $35.34 294
2023-08-16 $35.10 $35.10 $35.10 $35.10 $35.10 9
2023-08-15 $35.35 $35.35 $35.31 $35.31 $35.31 1,556
2023-08-14 $35.69 $35.69 $35.69 $35.69 $35.69 9
2023-08-11 $35.23 $35.23 $35.23 $35.23 $35.23 6
2023-08-10 $35.54 $35.55 $35.30 $35.30 $35.30 744
2023-08-09 $34.92 $34.92 $34.92 $34.92 $34.92 15
2023-08-08 $34.95 $35.01 $34.92 $35.01 $35.01 390
2023-08-07 $35.08 $35.08 $35.08 $35.08 $35.08 26
2023-08-04 $35.52 $35.52 $35.41 $35.41 $35.41 207
2023-08-03 $35.35 $35.43 $35.35 $35.43 $35.43 205
2023-08-02 $35.47 $35.47 $35.47 $35.47 $35.47 137
2023-08-01 $36.16 $36.16 $36.16 $36.16 $36.16 54
2023-07-31 $36.46 $36.56 $36.46 $36.53 $36.53 967
2023-07-28 $37.14 $37.14 $37.12 $37.12 $37.12 177
2023-07-27 $37.02 $37.06 $36.87 $36.87 $36.87 1,622
2023-07-26 $37.39 $37.44 $37.39 $37.44 $37.44 121
2023-07-25 $37.12 $37.29 $37.12 $37.29 $37.29 225
2023-07-24 $37.13 $37.13 $37.13 $37.13 $37.13 43
2023-07-21 $36.69 $36.69 $36.69 $36.69 $36.69 7
2023-07-20 $36.75 $36.75 $36.70 $36.70 $36.70 517
2023-07-19 $36.71 $36.71 $36.70 $36.70 $36.70 212
2023-07-18 $36.81 $36.85 $36.81 $36.85 $36.85 353
2023-07-17 $36.91 $36.93 $36.86 $36.86 $36.86 6,298
2023-07-14 $37.00 $37.00 $36.67 $36.67 $36.67 17,421
2023-07-13 $37.13 $37.13 $37.13 $37.13 $37.13 37
2023-07-12 $37.08 $37.10 $37.08 $37.10 $37.10 461
2023-07-11 $36.55 $36.55 $36.55 $36.55 $36.55 129
2023-07-10 $36.21 $36.21 $36.21 $36.21 $36.21 90
2023-07-07 $36.06 $36.06 $36.06 $36.06 $36.06 15
2023-07-06 $35.91 $35.91 $35.91 $35.91 $35.91 50
2023-07-05 $36.19 $36.23 $36.19 $36.23 $36.23 409
2023-07-03 $35.93 $35.93 $35.93 $35.93 $35.93 80
2023-06-30 $35.90 $35.91 $35.90 $35.91 $35.91 631
2023-06-29 $35.73 $35.73 $35.73 $35.73 $35.73 34
2023-06-28 $35.70 $35.71 $35.70 $35.71 $35.71 509
2023-06-27 $35.56 $35.74 $35.56 $35.74 $35.74 2,037
2023-06-26 $35.57 $35.57 $35.57 $35.57 $35.57 185
2023-06-23 $35.45 $35.52 $35.45 $35.52 $35.52 813
2023-06-22 $35.77 $35.77 $35.61 $35.61 $35.61 661
2023-06-21 $35.78 $35.78 $35.75 $35.75 $35.75 711
2023-06-20 $35.70 $35.79 $35.70 $35.79 $35.79 467
2023-06-16 $36.33 $36.33 $36.33 $36.33 $36.33 100
2023-06-15 $36.44 $36.77 $36.44 $36.77 $36.29 302
2023-06-14 $36.73 $36.73 $36.73 $36.73 $36.25 59
2023-06-13 $36.35 $36.39 $36.35 $36.39 $35.91 323
2023-06-12 $36.31 $36.31 $36.31 $36.31 $35.83 32
2023-06-09 $36.31 $36.39 $36.31 $36.33 $35.85 1,363
2023-06-08 $36.24 $36.24 $36.24 $36.24 $35.76 23
2023-06-07 $36.20 $36.27 $36.19 $36.19 $35.71 576
2023-06-06 $35.97 $35.97 $35.97 $35.97 $35.50 12
2023-06-05 $35.94 $35.95 $35.92 $35.93 $35.45 629
2023-06-02 $35.55 $35.63 $35.55 $35.63 $35.16 524
2023-06-01 $35.19 $35.19 $35.19 $35.19 $34.73 38
2023-05-31 $34.73 $34.73 $34.73 $34.73 $34.27 38
2023-05-30 $35.14 $35.14 $35.14 $35.14 $34.68 200
2023-05-26 $35.50 $35.55 $35.50 $35.55 $35.08 170
2023-05-25 $35.35 $35.35 $35.35 $35.35 $34.89 271
2023-05-24 $35.62 $35.62 $35.62 $35.62 $35.16 71
2023-05-23 $35.85 $35.85 $35.74 $35.74 $35.27 501
2023-05-22 $36.17 $36.17 $36.16 $36.17 $35.69 650
2023-05-19 $36.47 $36.47 $36.25 $36.25 $35.77 661
2023-05-18 $36.29 $36.31 $36.29 $36.31 $35.83 302
2023-05-17 $36.05 $36.24 $36.05 $36.24 $35.76 7,394
2023-05-16 $35.65 $35.94 $35.60 $35.90 $35.43 15,135
2023-05-15 $35.66 $35.95 $35.59 $35.95 $35.47 15,311
2023-05-12 $35.95 $35.95 $35.91 $35.91 $35.44 408
2023-05-11 $36.08 $36.08 $36.06 $36.06 $35.59 698
2023-05-10 $35.79 $35.86 $35.76 $35.86 $35.38 1,627
2023-05-09 $35.77 $35.86 $35.77 $35.86 $35.39 227
2023-05-08 $35.71 $35.71 $35.63 $35.66 $35.20 703
2023-05-05 $35.71 $35.71 $35.71 $35.71 $35.25 26
2023-05-04 $35.29 $35.29 $35.29 $35.29 $34.83 34
2023-05-03 $35.19 $35.20 $35.07 $35.07 $34.61 383
2023-05-02 $35.40 $35.40 $35.40 $35.40 $34.94 206
2023-05-01 $35.93 $35.93 $35.86 $35.86 $35.39 1,068
2023-04-28 $35.93 $36.12 $35.93 $36.02 $35.55 1,072
2023-04-27 $35.92 $35.92 $35.86 $35.86 $35.39 234
2023-04-26 $35.65 $35.65 $35.65 $35.65 $35.18 3
2023-04-25 $35.50 $35.50 $35.50 $35.50 $35.03 40
2023-04-24 $35.33 $35.33 $35.33 $35.33 $34.87 9
2023-04-21 $35.27 $35.27 $35.27 $35.27 $34.81 97
2023-04-20 $35.23 $35.23 $35.23 $35.23 $34.77 151
2023-04-19 $35.39 $35.39 $35.39 $35.39 $34.92 33
2023-04-18 $35.41 $35.46 $35.41 $35.46 $35.00 474
2023-04-17 $35.32 $35.40 $35.32 $35.40 $34.94 807
2023-04-14 $34.92 $34.92 $34.92 $34.92 $34.46 539
2023-04-13 $35.05 $35.10 $35.05 $35.10 $34.64 363
2023-04-12 $35.00 $35.00 $34.87 $34.87 $34.41 723
2023-04-11 $34.59 $34.68 $34.59 $34.68 $34.23 1,010
2023-04-10 $34.73 $34.80 $34.73 $34.80 $34.34 365
2023-04-06 $34.97 $34.97 $34.97 $34.97 $34.51 115
2023-04-05 $34.89 $34.89 $34.85 $34.87 $34.41 404
2023-04-04 $35.08 $35.12 $35.08 $35.12 $34.66 623
2023-04-03 $34.51 $34.70 $34.51 $34.70 $34.24 631
2023-03-31 $33.82 $33.82 $33.82 $33.82 $33.38 236
2023-03-30 $33.90 $33.90 $33.90 $33.90 $33.46 95
2023-03-29 $33.31 $33.31 $33.31 $33.31 $32.87 162
2023-03-28 $33.38 $33.38 $33.38 $33.38 $32.94 11
2023-03-27 $33.39 $33.39 $33.39 $33.39 $32.95 5
2023-03-24 $33.06 $33.19 $33.06 $33.16 $32.73 15,921
2023-03-23 $33.16 $33.16 $33.16 $33.16 $32.73 62
2023-03-22 $32.82 $32.82 $32.82 $32.82 $32.39 158
2023-03-21 $32.87 $32.87 $32.86 $32.86 $32.43 268
2023-03-20 $32.40 $32.48 $32.31 $32.48 $32.06 3,589
2023-03-17 $31.52 $31.52 $31.52 $31.52 $31.11 149
2023-03-16 $31.76 $31.76 $31.76 $31.76 $31.34 189
2023-03-15 $31.56 $31.56 $31.41 $31.54 $31.13 1,462
2023-03-14 $32.16 $32.16 $32.05 $32.13 $31.70 2,174
2023-03-13 $32.40 $32.40 $32.28 $32.28 $31.85 2,725
2023-03-10 $32.78 $32.78 $32.78 $32.78 $32.35 13
2023-03-09 $32.94 $32.94 $32.80 $32.80 $32.37 339
2023-03-08 $32.86 $32.86 $32.86 $32.86 $32.43 60
2023-03-07 $32.85 $32.85 $32.80 $32.80 $32.37 463
2023-03-06 $33.07 $33.07 $33.07 $33.07 $32.63 10
2023-03-03 $32.66 $32.67 $32.61 $32.65 $32.22 2,204
2023-03-02 $32.43 $32.53 $32.43 $32.52 $32.10 293
2023-03-01 $32.08 $32.14 $32.08 $32.14 $31.72 559
2023-02-28 $31.79 $31.79 $31.78 $31.78 $31.36 279
2023-02-27 $31.56 $31.56 $31.56 $31.56 $31.14 137
2023-02-24 $31.87 $31.94 $31.86 $31.94 $31.52 742
2023-02-23 $32.03 $32.03 $32.03 $32.03 $31.61 77
2023-02-22 $32.20 $32.20 $32.14 $32.14 $31.71 532
2023-02-21 $32.23 $32.23 $32.23 $32.23 $31.80 536
2023-02-17 $33.09 $33.19 $33.09 $33.19 $32.75 254
2023-02-16 $33.32 $33.32 $33.30 $33.30 $32.86 4,002
2023-02-15 $33.33 $33.55 $33.32 $33.55 $33.11 563,373
2023-02-14 $33.15 $33.20 $32.98 $32.98 $32.55 979
2023-02-13 $33.26 $33.26 $33.26 $33.26 $32.82 47
2023-02-10 $32.30 $32.79 $32.30 $32.79 $32.79 6,956
2023-02-09 $32.30 $32.30 $32.30 $32.30 $32.30 107
2023-02-08 $32.66 $32.66 $32.65 $32.65 $32.65 551
2023-02-07 $32.72 $32.77 $32.72 $32.77 $32.77 649
2023-02-06 $33.18 $33.18 $33.14 $33.14 $33.14 290
2023-02-03 $33.76 $33.76 $33.59 $33.59 $33.59 357
2023-02-02 $33.77 $33.79 $33.77 $33.79 $33.79 365
2023-02-01 $33.98 $33.98 $33.98 $33.98 $33.98 57
2023-01-31 $33.90 $34.07 $33.90 $34.07 $34.07 1,255
2023-01-30 $33.96 $34.00 $33.96 $34.00 $34.00 273
2023-01-27 $34.44 $34.44 $34.37 $34.38 $34.38 1,113
2023-01-26 $34.35 $34.35 $34.35 $34.35 $34.35 124
2023-01-25 $34.08 $34.26 $34.03 $34.26 $34.26 7,334
2023-01-24 $34.19 $34.19 $34.13 $34.13 $34.13 170
2023-01-23 $33.96 $34.14 $33.96 $34.05 $34.05 579
2023-01-20 $34.07 $34.13 $34.07 $34.13 $34.13 370
2023-01-19 $33.82 $33.97 $33.80 $33.97 $33.97 1,534
2023-01-18 $33.62 $33.62 $33.62 $33.62 $33.62 31
2023-01-17 $33.86 $33.99 $33.78 $33.99 $33.99 1,132
2023-01-13 $34.33 $34.48 $34.33 $34.46 $34.46 846
2023-01-12 $34.27 $34.29 $34.25 $34.27 $34.27 1,075
2023-01-11 $33.65 $33.65 $33.65 $33.65 $33.65 72
2023-01-10 $33.82 $33.82 $33.82 $33.82 $33.82 162
2023-01-09 $33.92 $33.99 $33.87 $33.87 $33.87 729
2023-01-06 $33.70 $33.80 $33.54 $33.76 $33.76 11,398
2023-01-05 $33.39 $33.42 $33.39 $33.42 $33.42 639
2023-01-04 $33.75 $33.75 $33.75 $33.75 $33.75 56
2023-01-03 $33.78 $33.78 $33.78 $33.78 $33.78 6
2022-12-30 $33.19 $33.19 $33.19 $33.19 $33.19 103
2022-12-29 $33.51 $33.56 $33.51 $33.56 $33.56 261
2022-12-28 $33.20 $33.23 $33.14 $33.14 $33.14 1,851
2022-12-27 $32.94 $32.94 $32.94 $32.94 $32.94 30
2022-12-23 $32.24 $32.31 $32.24 $32.31 $32.31 798
2022-12-22 $32.03 $32.16 $32.03 $32.16 $32.16 394
2022-12-21 $32.64 $32.70 $32.64 $32.70 $32.70 136
2022-12-20 $32.60 $32.60 $32.60 $32.60 $32.60 128
2022-12-19 $32.25 $32.25 $32.25 $32.25 $32.25 50
2022-12-16 $32.55 $32.55 $32.55 $32.55 $32.55 27
2022-12-15 $32.89 $32.89 $32.82 $32.82 $32.53 745
2022-12-14 $32.88 $32.88 $32.88 $32.88 $32.58 53
2022-12-13 $33.00 $33.00 $33.00 $33.00 $32.70 123
2022-12-12 $32.24 $32.24 $32.24 $32.24 $31.94 18
2022-12-09 $32.75 $32.75 $32.64 $32.64 $32.34 127
2022-12-08 $32.66 $32.72 $32.66 $32.71 $32.41 1,409
2022-12-07 $32.31 $32.31 $32.31 $32.31 $32.02 101
2022-12-06 $33.08 $33.08 $32.89 $32.89 $32.59 127
2022-12-05 $33.12 $33.12 $32.72 $32.72 $32.42 1,703
2022-12-02 $34.32 $34.32 $34.32 $34.32 $34.32 2
2022-12-01 $34.26 $34.26 $34.26 $34.26 $34.26 19
2022-11-30 $34.69 $34.69 $34.47 $34.47 $34.47 348
2022-11-29 $34.35 $34.35 $34.35 $34.35 $34.35 4
2022-11-28 $34.40 $34.61 $34.40 $34.50 $34.50 1,259
2022-11-25 $34.79 $34.79 $34.79 $34.79 $34.79 49
2022-11-23 $35.01 $35.14 $35.01 $35.14 $35.14 362
2022-11-22 $35.05 $35.15 $35.05 $35.15 $35.15 7,142
2022-11-21 $34.81 $34.94 $34.77 $34.94 $34.94 508
2022-11-18 $35.55 $35.55 $35.55 $35.55 $35.55 56
2022-11-17 $35.68 $35.68 $35.68 $35.68 $35.68 47
2022-11-16 $35.42 $35.44 $35.42 $35.44 $35.44 320
2022-11-15 $35.31 $35.31 $35.31 $35.31 $35.31 119
2022-11-14 $35.79 $35.79 $35.63 $35.63 $35.63 475
2022-11-11 $36.72 $36.72 $36.72 $36.72 $36.72 134
2022-11-10 $36.13 $36.31 $36.13 $36.31 $36.31 342
2022-11-09 $36.10 $36.10 $36.10 $36.10 $36.10 5
2022-11-08 $36.65 $36.65 $36.65 $36.65 $36.65 89
2022-11-07 $37.13 $37.17 $37.10 $37.12 $37.12 4,409
2022-11-04 $37.42 $37.42 $37.42 $37.42 $37.42 128
2022-11-03 $36.75 $36.75 $36.75 $36.75 $36.75 111
2022-11-02 $36.95 $36.95 $36.73 $36.73 $36.73 1,513
2022-11-01 $37.17 $37.17 $36.97 $37.07 $37.07 321
2022-10-31 $37.49 $37.62 $37.48 $37.62 $37.62 1,605
2022-10-28 $37.53 $37.81 $37.53 $37.81 $37.81 107
2022-10-27 $37.85 $37.86 $37.72 $37.72 $37.72 1,650
2022-10-26 $38.26 $38.31 $38.26 $38.31 $38.31 279
2022-10-25 $38.69 $38.80 $38.68 $38.80 $38.80 3,480
2022-10-24 $38.79 $38.85 $38.63 $38.81 $38.81 4,815
2022-10-21 $38.65 $38.90 $38.65 $38.90 $38.90 399
2022-10-20 $38.63 $38.68 $38.63 $38.68 $38.68 178
2022-10-19 $37.85 $37.88 $37.85 $37.88 $37.88 248
2022-10-18 $37.74 $37.74 $37.74 $37.74 $37.74 28
2022-10-17 $37.25 $37.30 $37.25 $37.30 $37.30 667
2022-10-14 $36.46 $36.46 $36.42 $36.42 $36.42 298
2022-10-13 $36.80 $36.81 $36.74 $36.74 $36.74 552
2022-10-12 $36.68 $36.73 $36.68 $36.68 $36.68 759
2022-10-11 $36.75 $36.77 $36.75 $36.77 $36.77 133
2022-10-10 $36.97 $36.97 $36.97 $36.97 $36.97 12
2022-10-07 $37.60 $37.60 $37.59 $37.59 $37.59 628
2022-10-06 $37.77 $37.77 $37.77 $37.77 $37.77 202
2022-10-05 $37.80 $37.84 $37.80 $37.84 $37.84 161
2022-10-04 $37.70 $37.90 $37.70 $37.90 $37.90 535
2022-10-03 $36.89 $37.11 $36.89 $37.11 $37.11 405
2022-09-30 $35.93 $35.93 $35.93 $35.93 $35.93 24
2022-09-29 $36.06 $36.06 $36.06 $36.06 $36.06 9
2022-09-28 $35.95 $36.01 $35.95 $36.01 $36.01 553
2022-09-27 $35.03 $35.03 $35.03 $35.03 $35.03 13
2022-09-26 $34.45 $34.52 $34.45 $34.52 $34.52 167
2022-09-23 $35.58 $35.64 $35.47 $35.56 $35.56 1,978
2022-09-22 $35.91 $36.00 $35.90 $36.00 $36.00 2,656
2022-09-21 $36.24 $36.24 $36.12 $36.12 $36.12 487
2022-09-20 $36.26 $36.26 $36.26 $36.26 $36.26 189
2022-09-19 $36.43 $36.43 $36.43 $36.43 $36.43 146
2022-09-16 $37.40 $37.40 $37.40 $37.40 $37.40 201
2022-09-15 $37.77 $37.77 $37.56 $37.56 $37.56 43,012
2022-09-14 $37.84 $37.89 $37.81 $37.81 $37.81 577
2022-09-13 $38.13 $38.13 $37.87 $37.87 $37.87 422
2022-09-12 $38.45 $38.61 $38.45 $38.61 $38.61 467
2022-09-09 $37.92 $37.92 $37.78 $37.78 $37.78 4,457
2022-09-08 $37.66 $37.66 $37.65 $37.65 $37.65 273
2022-09-07 $37.73 $37.74 $37.68 $37.72 $37.72 4,358
2022-09-06 $38.26 $38.26 $38.05 $38.05 $38.05 7,716
2022-09-02 $38.73 $38.73 $38.69 $38.69 $38.69 516
2022-09-01 $38.58 $38.65 $38.54 $38.65 $38.65 532
2022-08-31 $39.18 $39.18 $38.91 $38.91 $38.91 153
2022-08-30 $39.38 $39.39 $39.38 $39.39 $39.39 472
2022-08-29 $40.23 $40.29 $40.22 $40.29 $40.29 552
2022-08-26 $40.03 $40.03 $40.03 $40.03 $40.03 118
2022-08-25 $40.31 $40.31 $40.31 $40.31 $40.31 52
2022-08-24 $39.81 $39.86 $39.81 $39.86 $39.86 657
2022-08-23 $39.71 $39.71 $39.56 $39.56 $39.56 688
2022-08-22 $40.12 $40.12 $40.00 $40.02 $40.02 7,117
2022-08-19 $40.10 $40.22 $40.10 $40.15 $40.15 3,959
2022-08-18 $40.44 $40.44 $40.28 $40.29 $40.29 15,600
2022-08-17 $40.63 $40.63 $40.63 $40.63 $40.63 112
2022-08-16 $40.10 $40.24 $40.10 $40.23 $40.23 984
2022-08-15 $40.25 $40.32 $40.25 $40.32 $40.32 515
2022-08-12 $40.34 $40.34 $40.34 $40.34 $40.34 26
2022-08-11 $40.08 $40.12 $40.06 $40.06 $40.06 549
2022-08-10 $39.69 $39.96 $39.69 $39.96 $39.96 767
2022-08-09 $39.29 $39.31 $39.25 $39.31 $39.31 1,775
2022-08-08 $39.29 $39.30 $39.16 $39.19 $39.19 4,560
2022-08-05 $38.92 $38.95 $38.92 $38.95 $38.95 233
2022-08-04 $39.00 $39.00 $38.93 $38.93 $38.93 314
2022-08-03 $38.87 $38.97 $38.87 $38.97 $38.97 399
2022-08-02 $39.28 $39.40 $39.14 $39.14 $39.14 21,323
2022-08-01 $39.09 $39.34 $39.09 $39.26 $39.26 17,796
2022-07-29 $39.18 $39.18 $39.18 $39.18 $39.18 28
2022-07-28 $38.87 $38.87 $38.87 $38.87 $38.87 25
2022-07-27 $38.66 $38.66 $38.62 $38.62 $38.62 235
2022-07-26 $38.02 $38.02 $37.85 $37.85 $37.85 146
2022-07-25 $37.83 $37.84 $37.83 $37.84 $37.84 162
2022-07-22 $38.06 $38.11 $38.06 $38.11 $38.11 126
2022-07-21 $38.07 $38.26 $38.06 $38.26 $38.26 4,231
2022-07-20 $37.96 $37.96 $37.96 $37.96 $37.96 9
2022-07-19 $37.70 $37.79 $37.70 $37.79 $37.79 384
2022-07-18 $37.01 $37.04 $36.95 $36.95 $36.95 1,144
2022-07-15 $35.96 $35.96 $35.96 $35.96 $35.96 32
2022-07-14 $35.62 $35.74 $35.62 $35.74 $35.74 219
2022-07-13 $36.04 $36.04 $35.94 $35.94 $35.94 403
2022-07-12 $36.45 $36.45 $36.24 $36.24 $36.24 1,598
2022-07-11 $36.56 $36.59 $36.56 $36.59 $36.59 420
2022-07-08 $36.84 $36.84 $36.82 $36.82 $36.82 615
2022-07-07 $36.93 $36.93 $36.70 $36.84 $36.84 6,426
2022-07-06 $36.32 $36.32 $36.32 $36.32 $36.32 7
2022-07-05 $35.83 $35.83 $35.74 $35.78 $35.78 380
2022-07-01 $36.78 $36.78 $36.78 $36.78 $36.78 53
2022-06-30 $36.67 $36.67 $36.67 $36.67 $36.67 14
2022-06-29 $37.22 $37.22 $37.08 $37.08 $37.08 347
2022-06-28 $37.12 $37.12 $36.86 $36.86 $36.86 641
2022-06-27 $36.17 $36.19 $36.17 $36.19 $36.19 355
2022-06-24 $36.29 $36.37 $36.26 $36.32 $36.32 739
2022-06-23 $35.76 $35.79 $35.67 $35.79 $35.79 657
2022-06-22 $36.13 $36.13 $36.01 $36.01 $36.01 658
2022-06-21 $36.90 $37.17 $36.90 $36.99 $36.99 905
2022-06-17 $37.56 $37.56 $37.35 $37.36 $37.36 776
2022-06-16 $37.86 $37.86 $37.86 $37.86 $37.53 171
2022-06-15 $38.26 $38.49 $38.26 $38.49 $38.15 4,289
2022-06-14 $38.30 $38.30 $38.12 $38.12 $37.79 527
2022-06-13 $38.29 $38.30 $38.29 $38.29 $37.95 603
2022-06-10 $39.37 $39.37 $39.37 $39.37 $39.02 69
2022-06-09 $39.86 $39.87 $39.49 $39.49 $39.15 473
2022-06-08 $39.90 $39.93 $39.88 $39.88 $39.53 1,401
2022-06-07 $40.32 $40.32 $40.32 $40.32 $39.96 93
2022-06-06 $40.50 $40.50 $40.49 $40.49 $40.13 1,815
2022-06-03 $40.08 $40.14 $40.08 $40.14 $39.79 621
2022-06-02 $40.19 $40.46 $40.19 $40.46 $40.10 484
2022-06-01 $40.85 $40.85 $40.37 $40.44 $40.08 519
2022-05-31 $41.19 $41.19 $41.16 $41.16 $40.80 515
2022-05-27 $40.59 $40.59 $40.59 $40.59 $40.23 26
2022-05-26 $40.19 $40.30 $40.07 $40.30 $39.94 685
2022-05-25 $40.24 $40.33 $40.24 $40.33 $39.98 134
2022-05-24 $39.04 $39.13 $38.85 $39.13 $38.79 1,042
2022-05-23 $38.85 $39.01 $38.85 $38.95 $38.61 653
2022-05-20 $39.68 $39.68 $39.48 $39.61 $39.26 264
2022-05-19 $39.53 $39.74 $39.28 $39.74 $39.39 783
2022-05-18 $40.28 $40.28 $39.88 $39.88 $39.53 1,097
2022-05-17 $40.11 $40.11 $39.91 $40.07 $39.71 2,715
2022-05-16 $40.87 $40.95 $40.85 $40.94 $40.58 1,142
2022-05-13 $41.06 $41.40 $41.06 $41.40 $41.03 1,319
2022-05-12 $40.68 $40.88 $40.68 $40.72 $40.36 1,296
2022-05-11 $42.40 $42.43 $42.32 $42.32 $41.95 1,430
2022-05-10 $43.08 $43.08 $42.73 $42.77 $42.40 2,676
2022-05-09 $44.20 $44.26 $43.86 $43.86 $43.47 1,751
2022-05-06 $43.48 $43.51 $43.35 $43.51 $43.13 1,883
2022-05-05 $43.24 $43.45 $43.24 $43.35 $42.97 701
2022-05-04 $43.53 $43.83 $43.53 $43.83 $43.44 502
2022-05-03 $43.83 $43.83 $43.79 $43.79 $43.40 441
2022-05-02 $44.03 $44.04 $43.79 $44.01 $43.62 5,063
2022-04-29 $44.18 $44.18 $43.94 $43.94 $43.56 806
2022-04-28 $44.09 $44.09 $44.09 $44.09 $43.70 150
2022-04-27 $43.49 $43.72 $43.49 $43.72 $43.33 685
2022-04-26 $42.90 $42.90 $42.60 $42.60 $42.23 1,411
2022-04-25 $43.11 $43.11 $42.93 $42.93 $42.55 793
2022-04-22 $42.89 $42.89 $42.88 $42.88 $42.50 235
2022-04-21 $43.03 $43.03 $43.03 $43.03 $42.65 258
2022-04-20 $43.56 $43.74 $43.56 $43.74 $43.36 774
2022-04-19 $43.34 $43.35 $43.34 $43.35 $42.96 744
2022-04-18 $43.95 $44.14 $43.92 $44.12 $43.73 1,752
2022-04-14 $43.24 $43.46 $43.23 $43.42 $43.03 3,349
2022-04-13 $43.45 $43.45 $43.45 $43.45 $43.07 90
2022-04-12 $43.68 $43.68 $43.47 $43.50 $43.12 2,852
2022-04-11 $43.10 $43.23 $43.10 $43.23 $42.85 230
2022-04-08 $42.51 $42.51 $42.45 $42.45 $42.07 1,010
2022-04-07 $42.16 $42.29 $42.16 $42.29 $41.91 487
2022-04-06 $42.06 $42.06 $42.04 $42.04 $41.66 369
2022-04-05 $41.80 $41.80 $41.80 $41.80 $41.43 53
2022-04-04 $41.94 $41.94 $41.94 $41.94 $41.57 99
2022-04-01 $41.55 $41.55 $41.49 $41.50 $41.13 525
2022-03-31 $41.30 $41.30 $41.30 $41.30 $40.94 404
2022-03-30 $41.56 $41.58 $41.34 $41.34 $40.97 1,652
2022-03-29 $42.08 $42.08 $42.02 $42.02 $41.65 645
2022-03-28 $41.46 $41.50 $41.46 $41.50 $41.13 3,228
2022-03-25 $41.44 $41.44 $41.42 $41.42 $41.05 208
2022-03-24 $41.24 $41.38 $41.24 $41.38 $41.01 214
2022-03-23 $41.40 $41.40 $41.17 $41.17 $40.80 1,042
2022-03-22 $41.14 $41.44 $41.14 $41.21 $40.85 22,141
2022-03-21 $41.11 $41.11 $40.89 $41.10 $40.74 468
2022-03-18 $40.81 $40.89 $40.81 $40.89 $40.53 457
2022-03-17 $40.71 $40.73 $40.71 $40.73 $40.37 379
2022-03-16 $40.38 $41.00 $40.37 $41.00 $40.63 1,513
2022-03-15 $39.51 $39.81 $39.51 $39.81 $39.46 2,037
2022-03-14 $39.89 $39.95 $39.75 $39.75 $39.40 622
2022-03-11 $40.43 $40.43 $40.19 $40.19 $39.84 1,541
2022-03-10 $40.23 $40.35 $40.23 $40.35 $40.00 790
2022-03-09 $40.71 $40.71 $40.59 $40.69 $40.33 1,797
2022-03-08 $40.92 $41.11 $40.92 $41.11 $40.75 1,847
2022-03-07 $40.67 $40.84 $40.61 $40.61 $40.25 3,426
2022-03-04 $40.21 $40.33 $40.21 $40.33 $39.97 5,331
2022-03-03 $40.56 $40.69 $40.53 $40.60 $40.24 4,452
2022-03-02 $40.18 $40.38 $40.13 $40.38 $40.02 2,117
2022-03-01 $40.14 $40.26 $40.13 $40.26 $39.91 462
2022-02-28 $40.17 $40.23 $40.17 $40.23 $39.87 317
2022-02-25 $39.02 $39.31 $39.02 $39.31 $38.96 257
2022-02-24 $38.94 $38.94 $38.94 $38.94 $38.59 198
2022-02-23 $39.49 $39.52 $39.29 $39.46 $39.11 894
2022-02-22 $39.69 $39.75 $39.50 $39.50 $39.15 1,516
2022-02-18 $39.22 $39.22 $39.22 $39.22 $38.88 35
2022-02-17 $39.35 $39.41 $39.35 $39.36 $39.01 835
2022-02-16 $39.51 $39.65 $39.51 $39.56 $39.21 1,967
2022-02-15 $39.01 $39.01 $39.01 $39.01 $38.67 90
2022-02-14 $38.32 $38.50 $38.32 $38.50 $38.16 1,334
2022-02-11 $38.70 $38.73 $38.56 $38.56 $38.22 231
2022-02-10 $38.54 $38.56 $38.54 $38.56 $38.22 162
2022-02-09 $38.54 $38.54 $38.54 $38.54 $38.20 152
2022-02-08 $38.55 $38.55 $38.53 $38.53 $38.19 786
2022-02-07 $38.52 $38.62 $38.52 $38.62 $38.28 221
2022-02-04 $38.34 $38.34 $38.34 $38.34 $38.00 24
2022-02-03 $38.34 $38.34 $38.34 $38.34 $38.01 79
2022-02-02 $38.40 $38.50 $38.36 $38.45 $38.11 1,807
2022-02-01 $38.71 $38.71 $38.71 $38.71 $38.37 23
2022-01-31 $38.86 $39.08 $38.86 $39.08 $38.74 6,055
2022-01-28 $38.34 $38.34 $38.34 $38.34 $38.01 79
2022-01-27 $38.23 $38.23 $38.22 $38.22 $37.89 449
2022-01-26 $38.12 $38.12 $38.12 $38.12 $37.79 170
2022-01-25 $38.18 $38.18 $38.18 $38.18 $37.85 79
2022-01-24 $37.81 $37.81 $37.25 $37.50 $37.17 651
2022-01-21 $38.44 $38.57 $38.31 $38.31 $37.97 810
2022-01-20 $38.66 $38.66 $38.66 $38.66 $38.32 6
2022-01-19 $38.58 $38.65 $38.58 $38.60 $38.26 1,623
2022-01-18 $38.28 $38.28 $38.28 $38.28 $37.94 206
2022-01-14 $37.93 $37.93 $37.93 $37.93 $37.59 13
2022-01-13 $37.85 $37.85 $37.85 $37.85 $37.52 35
2022-01-12 $37.45 $37.77 $37.45 $37.76 $37.42 1,364
2022-01-11 $37.15 $37.27 $37.15 $37.27 $36.94 295
2022-01-10 $36.38 $36.38 $36.38 $36.38 $36.05 12
2022-01-07 $35.82 $35.82 $35.82 $35.82 $35.50 119
2022-01-06 $35.62 $35.62 $35.62 $35.62 $35.30 124
2022-01-05 $35.63 $35.63 $35.63 $35.63 $35.32 3
2022-01-04 $35.51 $35.51 $35.43 $35.43 $35.11 1,977
2022-01-03 $35.43 $35.43 $35.43 $35.43 $35.11 120
2021-12-31 $35.04 $35.04 $35.04 $35.04 $34.73 18
2021-12-30 $35.21 $35.21 $35.21 $35.21 $34.90 3
2021-12-29 $35.01 $35.01 $35.01 $35.01 $34.68 3
2021-12-28 $35.24 $35.24 $35.24 $35.24 $34.90 407
2021-12-27 $35.09 $35.12 $35.09 $35.12 $34.79 407
2021-12-23 $35.09 $35.09 $35.09 $35.09 $34.76 3
2021-12-22 $34.99 $34.99 $34.99 $34.99 $34.67 17
2021-12-21 $35.01 $35.01 $35.01 $35.01 $34.68 8
2021-12-20 $34.67 $34.67 $34.67 $34.67 $34.35 4
2021-12-17 $34.71 $34.71 $34.71 $34.71 $34.39 24
2021-12-16 $34.86 $34.86 $34.86 $34.86 $34.53 4
2021-12-15 $34.29 $34.29 $34.29 $34.29 $33.97 5
2021-12-14 $33.68 $33.78 $33.68 $33.78 $33.47 204
2021-12-13 $33.62 $33.62 $33.62 $33.62 $33.30 67
2021-12-10 $33.98 $33.98 $33.98 $33.98 $33.35 12
2021-12-09 $33.96 $33.96 $33.90 $33.90 $33.27 126
2021-12-08 $34.22 $34.34 $34.22 $34.34 $33.71 404
2021-12-07 $34.79 $34.79 $34.77 $34.77 $34.13 289
2021-12-06 $34.79 $34.79 $34.79 $34.79 $34.15 1
2021-12-03 $34.27 $34.27 $34.22 $34.26 $33.63 698
2021-12-02 $34.29 $34.35 $34.29 $34.35 $33.72 565
2021-12-01 $33.79 $33.79 $33.79 $33.79 $33.17 40
2021-11-30 $33.63 $33.63 $33.46 $33.63 $33.01 1,247
2021-11-29 $33.79 $33.79 $33.79 $33.79 $33.17 54
2021-11-26 $34.55 $34.55 $34.26 $34.26 $33.63 300
2021-11-24 $35.62 $35.62 $35.57 $35.57 $34.92 182
2021-11-23 $35.39 $35.49 $35.39 $35.49 $34.83 601
2021-11-22 $35.23 $35.23 $35.13 $35.13 $34.48 330
2021-11-19 $36.72 $36.76 $36.72 $36.76 $36.08 419
2021-11-18 $36.83 $36.83 $36.80 $36.80 $36.13 314
2021-11-17 $37.13 $37.13 $37.13 $37.13 $36.44 25
2021-11-16 $36.97 $37.16 $36.97 $37.16 $36.47 932
2021-11-15 $37.36 $37.46 $37.31 $37.36 $36.67 1,310
2021-11-12 $37.70 $37.72 $37.70 $37.72 $37.03 350
2021-11-11 $37.65 $37.65 $37.59 $37.59 $36.90 382
2021-11-10 $37.25 $37.25 $37.21 $37.21 $36.53 301
2021-11-09 $36.93 $36.95 $36.92 $36.92 $36.24 392
2021-11-08 $37.28 $37.28 $37.28 $37.28 $36.60 213
2021-11-05 $36.81 $36.81 $36.81 $36.81 $36.13 30
2021-11-04 $36.64 $36.64 $36.64 $36.64 $35.97 114
2021-11-03 $36.57 $36.58 $36.57 $36.58 $35.91 110
2021-11-02 $36.84 $36.91 $36.84 $36.91 $36.23 411
2021-11-01 $36.61 $36.77 $36.61 $36.77 $36.09 1,545
2021-10-29 $36.84 $36.84 $36.78 $36.78 $36.10 114
2021-10-28 $36.96 $36.96 $36.96 $36.96 $36.28 85
2021-10-27 $37.13 $37.13 $37.00 $37.00 $36.31 1,622
2021-10-26 $37.16 $37.18 $37.16 $37.18 $36.50 457
2021-10-25 $37.35 $37.37 $37.29 $37.37 $36.68 594
2021-10-22 $37.60 $37.60 $37.47 $37.47 $36.78 1,614
2021-10-21 $37.51 $37.51 $37.51 $37.51 $36.82 2
2021-10-20 $37.45 $37.45 $37.42 $37.42 $36.73 424
2021-10-19 $37.05 $37.05 $37.05 $37.05 $36.37 126
2021-10-18 $36.93 $36.93 $36.82 $36.82 $36.14 186
2021-10-15 $37.00 $37.00 $37.00 $37.00 $36.32 64
2021-10-14 $36.70 $36.70 $36.66 $36.66 $35.99 818
2021-10-13 $36.53 $36.53 $36.49 $36.49 $35.82 559
2021-10-12 $36.20 $36.20 $36.20 $36.20 $35.53 3
2021-10-11 $36.06 $36.06 $36.06 $36.06 $35.39 352
2021-10-08 $36.27 $36.39 $36.27 $36.37 $35.70 1,386
2021-10-07 $36.25 $36.25 $36.25 $36.25 $35.58 29
2021-10-06 $36.18 $36.18 $36.18 $36.18 $35.52 16
2021-10-05 $35.91 $36.16 $35.91 $36.16 $35.49 826
2021-10-04 $35.46 $35.46 $35.46 $35.46 $34.80 135
2021-10-01 $35.50 $35.59 $35.50 $35.59 $34.93 291
2021-09-30 $35.50 $35.50 $35.50 $35.50 $34.85 5
2021-09-29 $35.10 $35.10 $35.10 $35.10 $34.45 48
2021-09-28 $35.26 $35.27 $35.25 $35.25 $34.60 575
2021-09-27 $35.37 $35.37 $35.37 $35.37 $34.72 85
2021-09-24 $34.94 $34.94 $34.94 $34.94 $34.29 5
2021-09-23 $35.01 $35.01 $35.01 $35.01 $34.37 193
2021-09-22 $34.97 $34.97 $34.97 $34.97 $34.33 44
2021-09-21 $34.91 $34.91 $34.91 $34.91 $34.27 20
2021-09-20 $35.06 $35.06 $34.99 $34.99 $34.35 276
2021-09-17 $35.28 $35.28 $35.28 $35.28 $34.63 3
2021-09-16 $35.32 $35.32 $35.32 $35.32 $34.67 3
2021-09-15 $35.45 $35.45 $35.45 $35.45 $34.80 5
2021-09-14 $35.20 $35.20 $35.18 $35.18 $34.53 215
2021-09-13 $35.27 $35.27 $35.27 $35.27 $34.62 4
2021-09-10 $35.21 $35.21 $35.21 $35.21 $34.56 20
2021-09-09 $35.23 $35.23 $35.23 $35.23 $34.58 48
2021-09-08 $35.31 $35.31 $35.31 $35.31 $34.66 148
2021-09-07 $35.21 $35.45 $35.16 $35.37 $34.72 4,101
2021-09-03 $35.07 $35.07 $35.07 $35.07 $34.42 55
2021-09-02 $34.87 $34.87 $34.87 $34.87 $34.22 22
2021-09-01 $34.77 $34.97 $34.77 $34.97 $34.33 495
2021-08-31 $34.71 $34.71 $34.71 $34.71 $34.07 1
2021-08-30 $34.59 $34.59 $34.48 $34.48 $33.85 132
2021-08-27 $34.48 $34.48 $34.48 $34.48 $33.84 3
2021-08-26 $34.18 $34.22 $34.18 $34.22 $33.59 2,846
2021-08-25 $34.35 $34.35 $34.35 $34.35 $33.71 25
2021-08-24 $34.53 $34.53 $34.53 $34.53 $33.89 65
2021-08-23 $34.20 $34.20 $34.17 $34.17 $33.54 322
2021-08-20 $34.57 $34.57 $34.57 $34.57 $33.93 3
2021-08-19 $34.53 $34.58 $34.53 $34.58 $33.94 502
2021-08-18 $34.67 $34.67 $34.67 $34.67 $34.03 28
2021-08-17 $35.18 $35.18 $35.18 $35.18 $34.53 25
2021-08-16 $35.08 $35.08 $35.08 $35.08 $34.43 6
2021-08-13 $34.79 $34.79 $34.79 $34.79 $34.15 81
2021-08-12 $34.76 $34.77 $34.76 $34.77 $34.13 118
2021-08-11 $34.93 $34.96 $34.93 $34.96 $34.32 296
2021-08-10 $34.73 $34.73 $34.73 $34.73 $34.09 18
2021-08-09 $34.37 $34.37 $34.26 $34.26 $33.63 2,061
2021-08-06 $34.18 $34.25 $34.18 $34.25 $33.62 352
2021-08-05 $34.32 $34.32 $34.32 $34.32 $33.69 9
2021-08-04 $34.02 $34.02 $34.02 $34.02 $33.40 116
2021-08-03 $34.27 $34.28 $34.27 $34.28 $33.65 2,957
2021-08-02 $33.89 $33.89 $33.89 $33.89 $33.27 3
2021-07-30 $33.53 $33.53 $33.53 $33.53 $32.92 20
2021-07-29 $33.49 $33.49 $33.49 $33.49 $32.88 14
2021-07-28 $33.32 $33.49 $33.32 $33.44 $32.83 2,777
2021-07-27 $33.32 $33.32 $33.32 $33.32 $32.71 18
2021-07-26 $33.21 $33.21 $33.21 $33.21 $32.60 18
2021-07-23 $32.51 $32.51 $32.51 $32.51 $31.91 99
2021-07-22 $32.58 $32.58 $32.58 $32.58 $31.98 5
2021-07-21 $32.58 $32.58 $32.58 $32.58 $31.98 2
2021-07-20 $32.43 $32.43 $32.43 $32.43 $31.83 41
2021-07-19 $32.30 $32.30 $32.30 $32.30 $31.71 31
2021-07-16 $32.77 $32.78 $32.76 $32.78 $32.18 2,743
2021-07-15 $32.89 $32.89 $32.89 $32.89 $32.28 12
2021-07-14 $32.78 $32.78 $32.78 $32.78 $32.17 58
2021-07-13 $32.67 $32.67 $32.67 $32.67 $32.07 82
2021-07-12 $32.68 $32.77 $32.68 $32.77 $32.17 249
2021-07-09 $32.97 $32.97 $32.97 $32.97 $32.36 22
2021-07-08 $32.87 $32.87 $32.87 $32.87 $32.27 51
2021-07-07 $33.12 $33.12 $33.12 $33.12 $32.51 2
2021-07-06 $33.16 $33.19 $33.16 $33.19 $32.58 179
2021-07-02 $33.48 $33.48 $33.47 $33.47 $32.86 2,007
2021-07-01 $33.36 $33.36 $33.36 $33.36 $32.74 6
2021-06-30 $33.26 $33.26 $33.26 $33.26 $32.65 7
2021-06-29 $33.47 $33.61 $33.47 $33.61 $32.99 320
2021-06-28 $33.31 $33.31 $33.24 $33.24 $32.63 152
2021-06-25 $33.25 $33.25 $33.25 $33.25 $32.64 3
2021-06-24 $33.13 $33.13 $33.13 $33.13 $32.52 4
2021-06-23 $33.04 $33.08 $33.04 $33.08 $32.47 341
2021-06-22 $33.05 $33.05 $33.05 $33.05 $32.44 23
2021-06-21 $33.05 $33.05 $33.05 $33.05 $32.44 30
2021-06-18 $32.83 $32.83 $32.83 $32.83 $32.22 94
2021-06-17 $33.03 $33.03 $33.03 $33.03 $32.42 99
2021-06-16 $32.67 $32.67 $32.67 $32.67 $32.07 17
2021-06-15 $32.76 $32.76 $32.76 $32.76 $32.16 12
2021-06-14 $33.02 $33.02 $33.02 $33.02 $32.41 2
2021-06-11 $32.75 $32.75 $32.75 $32.75 $32.15 134
2021-06-10 $32.77 $32.77 $32.77 $32.77 $32.17 22
2021-06-09 $33.25 $33.25 $33.16 $33.16 $32.20 304
2021-06-08 $33.12 $33.12 $33.12 $33.12 $32.16 20
2021-06-07 $32.98 $32.98 $32.98 $32.98 $32.03 63
2021-06-04 $33.27 $33.27 $33.24 $33.24 $32.28 256
2021-06-03 $33.09 $33.09 $33.09 $33.09 $32.14 51
2021-06-02 $33.06 $33.06 $33.06 $33.06 $32.11 9
2021-06-01 $32.86 $32.86 $32.86 $32.86 $31.91 76
2021-05-28 $32.58 $32.58 $32.58 $32.58 $31.64 56
2021-05-27 $32.51 $32.51 $32.51 $32.51 $31.57 89
2021-05-26 $32.50 $32.50 $32.50 $32.50 $31.56 9
2021-05-25 $32.16 $32.16 $32.16 $32.16 $31.23 3
2021-05-24 $31.90 $31.90 $31.88 $31.88 $30.96 251
2021-05-21 $31.81 $31.81 $31.81 $31.81 $30.89 5
2021-05-20 $31.99 $32.05 $31.99 $32.05 $31.13 427
2021-05-19 $32.18 $32.18 $32.18 $32.18 $31.25 304
2021-05-18 $32.34 $32.34 $32.34 $32.34 $31.40 136
2021-05-17 $32.31 $32.31 $32.31 $32.31 $31.37 87
2021-05-14 $31.66 $31.68 $31.66 $31.68 $30.76 1,313
2021-05-13 $31.31 $31.34 $31.31 $31.34 $30.43 350
2021-05-12 $31.26 $31.26 $31.16 $31.16 $30.26 235
2021-05-11 $31.66 $31.66 $31.66 $31.66 $30.74 98
2021-05-10 $31.68 $31.68 $31.68 $31.68 $30.76 122
2021-05-07 $32.08 $32.08 $32.08 $32.08 $31.16 31
2021-05-06 $31.79 $31.79 $31.79 $31.79 $30.87 42
2021-05-05 $31.83 $31.83 $31.76 $31.76 $30.85 425
2021-05-04 $31.90 $31.90 $31.90 $31.90 $30.98 43
2021-05-03 $31.99 $32.08 $31.99 $32.02 $31.09 965
2021-04-30 $32.08 $32.08 $32.08 $32.08 $31.15 8
2021-04-29 $32.27 $32.38 $32.27 $32.38 $31.44 841
2021-04-28 $32.81 $32.93 $32.81 $32.93 $31.98 181
2021-04-27 $31.76 $31.76 $31.76 $31.76 $30.84 14
2021-04-26 $31.54 $31.56 $31.54 $31.56 $30.65 239
2021-04-23 $31.42 $31.42 $31.34 $31.34 $30.43 141
2021-04-22 $31.37 $31.37 $31.25 $31.25 $30.34 255
2021-04-21 $31.40 $31.40 $31.40 $31.40 $30.49 6
2021-04-20 $31.17 $31.17 $31.17 $31.17 $30.27 59
2021-04-19 $31.40 $31.40 $31.40 $31.40 $30.49 49
2021-04-16 $31.07 $31.07 $31.07 $31.07 $30.17 114
2021-04-15 $30.90 $31.08 $30.90 $31.08 $30.18 1,510
2021-04-14 $30.45 $30.45 $30.45 $30.45 $29.57 77
2021-04-13 $30.46 $30.46 $30.46 $30.46 $29.58 5
2021-04-12 $30.65 $30.65 $30.60 $30.60 $29.72 157
2021-04-09 $30.87 $30.87 $30.87 $30.87 $29.98 4
2021-04-08 $30.85 $30.90 $30.74 $30.90 $30.01 3,418
2021-04-07 $30.88 $30.88 $30.88 $30.88 $29.99 14
2021-04-06 $30.98 $30.98 $30.98 $30.98 $30.09 105
2021-04-05 $30.87 $30.87 $30.78 $30.78 $29.89 640
2021-04-01 $30.54 $30.54 $30.49 $30.49 $29.60 743
2021-03-31 $30.58 $30.58 $30.55 $30.55 $29.67 4,502
2021-03-30 $29.31 $29.31 $29.31 $29.31 $28.47 74
2021-03-29 $29.30 $29.30 $29.30 $29.30 $28.45 6
2021-03-26 $29.08 $29.08 $29.08 $29.08 $28.24 8
2021-03-25 $28.71 $28.71 $28.71 $28.71 $27.88 5
2021-03-24 $28.64 $28.64 $28.64 $28.64 $27.82 11
2021-03-23 $28.58 $28.58 $28.58 $28.58 $27.75 61
2021-03-22 $28.93 $28.93 $28.89 $28.89 $28.05 671
2021-03-19 $28.92 $28.92 $28.92 $28.92 $28.08 3
2021-03-18 $28.76 $28.76 $28.76 $28.76 $27.92 42
2021-03-17 $29.23 $29.42 $29.23 $29.42 $28.57 800
2021-03-16 $29.48 $29.48 $29.48 $29.48 $28.62 184
2021-03-15 $29.28 $29.43 $29.28 $29.43 $28.58 345
2021-03-12 $29.05 $29.05 $29.05 $29.05 $28.21 19
2021-03-11 $29.22 $29.22 $29.22 $29.22 $28.37 60
2021-03-10 $29.14 $29.24 $29.14 $29.24 $28.39 440
2021-03-09 $28.65 $28.71 $28.65 $28.71 $27.88 172
2021-03-08 $28.52 $28.60 $28.49 $28.60 $27.77 616
2021-03-05 $28.25 $28.25 $28.25 $28.25 $27.43 48
2021-03-04 $28.14 $28.18 $28.05 $28.05 $27.24 235
2021-03-03 $28.25 $28.25 $28.25 $28.25 $27.43 10
2021-03-02 $28.15 $28.15 $28.15 $28.15 $27.34 6
2021-03-01 $27.91 $27.91 $27.91 $27.91 $27.10 25
2021-02-26 $27.61 $27.61 $27.54 $27.54 $26.74 157
2021-02-25 $27.78 $27.78 $27.78 $27.78 $26.98 13
2021-02-24 $27.89 $27.89 $27.89 $27.89 $27.08 29
2021-02-23 $27.99 $27.99 $27.99 $27.99 $27.18 53
2021-02-22 $27.61 $27.61 $27.61 $27.61 $26.81 9
2021-02-19 $27.64 $27.64 $27.64 $27.64 $26.84 64
2021-02-18 $27.60 $27.60 $27.60 $27.60 $26.80 105
2021-02-17 $27.73 $27.73 $27.73 $27.73 $26.93 2
2021-02-16 $27.66 $27.66 $27.65 $27.65 $26.85 264
2021-02-12 $27.32 $27.32 $27.32 $27.32 $26.53 21
2021-02-11 $27.33 $27.33 $27.33 $27.33 $26.54 12
2021-02-10 $27.24 $27.24 $27.23 $27.23 $26.44 249
2021-02-09 $26.99 $27.25 $26.99 $27.25 $26.46 348
2021-02-08 $26.92 $26.92 $26.92 $26.92 $26.14 27
2021-02-05 $26.56 $26.56 $26.56 $26.56 $25.79 53
2021-02-04 $26.43 $26.43 $26.43 $26.43 $25.67 66
2021-02-03 $26.23 $26.23 $26.23 $26.23 $25.47 2
2021-02-02 $26.40 $26.40 $26.40 $26.40 $25.64 94
2021-02-01 $26.36 $26.48 $26.36 $26.48 $25.72 1,076
2021-01-29 $26.73 $26.73 $26.54 $26.54 $25.78 352
2021-01-28 $26.87 $26.87 $26.87 $26.87 $26.09 43
2021-01-27 $26.64 $26.64 $26.64 $26.64 $25.87 9
2021-01-26 $26.82 $26.82 $26.82 $26.82 $26.04 11
2021-01-25 $26.96 $26.96 $26.92 $26.92 $26.14 246
2021-01-22 $26.99 $26.99 $26.99 $26.99 $26.21 12
2021-01-21 $27.01 $27.09 $27.01 $27.09 $26.31 169
2021-01-20 $27.15 $27.15 $27.07 $27.10 $26.32 506
2021-01-19 $27.31 $27.31 $26.98 $26.98 $26.20 504
2021-01-15 $27.08 $27.08 $27.08 $27.08 $26.30 1
2021-01-14 $27.27 $27.27 $27.27 $27.27 $26.48 17
2021-01-13 $27.23 $27.23 $27.23 $27.23 $26.44 17
2021-01-12 $27.17 $27.17 $27.17 $27.17 $26.39 26
2021-01-11 $27.04 $27.04 $27.04 $27.04 $26.25 55
2021-01-08 $26.99 $26.99 $26.99 $26.99 $26.21 12
2021-01-07 $26.69 $26.69 $26.69 $26.69 $25.92 4
2021-01-06 $26.60 $26.60 $26.60 $26.60 $25.83 50
2021-01-05 $26.58 $26.58 $26.58 $26.58 $25.81 12
2021-01-04 $26.31 $26.31 $26.31 $26.31 $25.55 10
2020-12-31 $26.35 $26.35 $26.35 $26.35 $25.59 36
2020-12-30 $26.63 $26.63 $26.63 $26.63 $25.86 3
2020-12-29 $26.66 $26.66 $26.66 $26.66 $25.89 55
2020-12-28 $26.55 $26.55 $26.55 $26.55 $25.78 57
2020-12-24 $26.48 $26.48 $26.48 $26.48 $25.71 39
2020-12-23 $26.58 $26.58 $26.58 $26.58 $25.81 11
2020-12-22 $26.30 $26.30 $26.30 $26.30 $25.54 6
2020-12-21 $26.16 $26.16 $26.16 $26.16 $25.40 6
2020-12-18 $26.70 $26.70 $26.56 $26.56 $25.80 277
2020-12-17 $26.60 $26.60 $26.60 $26.60 $25.83 1
2020-12-16 $26.46 $26.46 $26.45 $26.45 $25.69 102
2020-12-15 $26.40 $26.40 $26.40 $26.40 $25.64 3
2020-12-14 $26.14 $26.14 $26.14 $26.14 $25.38 3
2020-12-11 $26.46 $26.46 $26.46 $26.46 $25.53 5
2020-12-10 $26.65 $26.65 $26.65 $26.65 $25.71 201
2020-12-09 $26.29 $26.29 $26.29 $26.29 $25.36 1
2020-12-08 $26.40 $26.40 $26.40 $26.40 $25.46 1
2020-12-07 $26.38 $26.38 $26.38 $26.38 $25.45 105
2020-12-04 $26.73 $26.73 $26.73 $26.73 $25.78 3
2020-12-03 $26.50 $26.50 $26.50 $26.50 $25.56 16
2020-12-02 $26.55 $26.55 $26.55 $26.55 $25.61 3
2020-12-01 $26.69 $26.69 $26.69 $26.69 $25.75 6
2020-11-30 $26.49 $26.49 $26.49 $26.49 $25.55 12
2020-11-27 $26.61 $26.61 $26.61 $26.61 $25.67 1
2020-11-25 $26.50 $26.68 $26.50 $26.68 $25.74 303
2020-11-24 $26.58 $26.58 $26.58 $26.58 $25.64 5
2020-11-23 $26.16 $26.16 $26.16 $26.16 $25.24 2
2020-11-20 $26.27 $26.27 $26.27 $26.27 $25.34 25
2020-11-19 $26.15 $26.15 $26.15 $26.15 $25.22 14
2020-11-18 $26.14 $26.14 $26.14 $26.14 $25.22 6
2020-11-17 $26.24 $26.24 $26.24 $26.24 $25.31 1
2020-11-16 $26.05 $26.05 $26.05 $26.05 $25.13 1
2020-11-13 $25.70 $25.70 $25.70 $25.70 $24.79 9
2020-11-12 $25.65 $25.65 $25.62 $25.62 $24.71 123
2020-11-11 $25.93 $25.93 $25.93 $25.93 $25.01 2
2020-11-10 $25.99 $25.99 $25.99 $25.99 $25.07 1
2020-11-09 $25.62 $25.62 $25.62 $25.62 $24.71 32
2020-11-06 $24.96 $24.96 $24.96 $24.96 $24.07 2
2020-11-05 $24.94 $24.94 $24.94 $24.94 $24.05 2
2020-11-04 $25.07 $25.07 $25.07 $25.07 $24.18 3
2020-11-03 $24.59 $24.59 $24.59 $24.59 $23.72 3
2020-11-02 $24.43 $24.56 $24.25 $24.56 $23.69 2,402
2020-10-30 $24.13 $24.13 $24.13 $24.13 $23.27 2
2020-10-29 $24.30 $24.30 $24.30 $24.30 $23.45 2
2020-10-28 $24.63 $24.63 $24.63 $24.63 $23.76 94
2020-10-27 $24.96 $24.96 $24.96 $24.96 $24.08 2
2020-10-26 $25.04 $25.04 $25.04 $25.04 $24.16 42
2020-10-23 $25.85 $25.93 $25.85 $25.93 $25.02 103
2020-10-22 $25.85 $25.85 $25.85 $25.85 $24.94 8
2020-10-21 $25.97 $25.97 $25.97 $25.97 $25.06 26
2020-10-20 $25.99 $25.99 $25.99 $25.99 $25.07 16
2020-10-19 $25.84 $25.84 $25.84 $25.84 $24.93 41
2020-10-16 $26.14 $26.14 $26.14 $26.14 $25.21 20
2020-10-15 $26.10 $26.10 $26.10 $26.10 $25.17 3
2020-10-14 $26.20 $26.20 $26.20 $26.20 $25.27 22
2020-10-13 $26.20 $26.20 $26.20 $26.20 $25.27 1
2020-10-12 $26.01 $26.01 $25.96 $25.97 $25.05 778
2020-10-09 $25.68 $25.68 $25.68 $25.68 $24.77 85
2020-10-08 $25.60 $25.60 $25.57 $25.57 $24.67 121
2020-10-07 $25.34 $25.34 $25.34 $25.34 $24.44 71
2020-10-06 $25.47 $25.48 $25.37 $25.37 $24.47 217
2020-10-05 $25.06 $25.06 $25.06 $25.06 $24.17 21
2020-10-02 $24.83 $24.83 $24.83 $24.83 $23.95 7
2020-10-01 $25.07 $25.07 $25.07 $25.07 $24.18 23
2020-09-30 $25.18 $25.18 $25.18 $25.18 $24.28 56
2020-09-29 $24.98 $24.98 $24.98 $24.98 $24.10 116
2020-09-28 $25.28 $25.28 $25.16 $25.16 $24.27 116
2020-09-25 $25.02 $25.02 $25.02 $25.02 $24.14 2
2020-09-24 $25.02 $25.10 $25.02 $25.10 $24.21 231
2020-09-23 $24.79 $24.79 $24.79 $24.79 $23.91 122
2020-09-22 $25.11 $25.11 $25.11 $25.11 $24.22 9
2020-09-21 $25.35 $25.35 $25.35 $25.35 $24.46 267
2020-09-18 $25.38 $25.42 $25.38 $25.42 $24.52 148
2020-09-17 $25.44 $25.49 $25.44 $25.49 $24.59 101
2020-09-16 $25.30 $25.30 $25.30 $25.30 $24.40 51
2020-09-15 $25.38 $25.38 $25.38 $25.38 $24.48 108
2020-09-14 $25.18 $25.18 $25.18 $25.18 $24.29 9
2020-09-11 $24.75 $24.75 $24.75 $24.75 $23.87 7
2020-09-10 $24.62 $24.62 $24.62 $24.62 $23.75 12
2020-09-09 $24.79 $24.79 $24.79 $24.79 $23.91 346
2020-09-08 $24.53 $24.54 $24.53 $24.54 $23.67 346
2020-09-04 $24.44 $24.44 $24.44 $24.44 $23.57 40
2020-09-03 $24.39 $24.39 $24.39 $24.39 $23.53 2
2020-09-02 $24.36 $24.36 $24.36 $24.36 $23.50 167
2020-09-01 $24.36 $24.37 $24.36 $24.37 $23.50 104
2020-08-31 $24.50 $24.50 $24.50 $24.50 $23.63 31
2020-08-28 $24.40 $24.40 $24.40 $24.40 $23.54 60
2020-08-27 $24.35 $24.35 $24.35 $24.35 $23.49 44
2020-08-26 $24.51 $24.51 $24.51 $24.51 $23.64 8
2020-08-25 $24.56 $24.56 $24.56 $24.56 $23.69 2
2020-08-24 $24.46 $24.46 $24.46 $24.46 $23.60 70
2020-08-21 $24.44 $24.44 $24.44 $24.44 $23.58 363
2020-08-20 $24.33 $24.45 $24.33 $24.45 $23.58 158
2020-08-19 $24.25 $24.25 $24.25 $24.25 $23.39 5
2020-08-18 $24.32 $24.32 $24.32 $24.32 $23.46 1
2020-08-17 $24.31 $24.35 $24.31 $24.31 $23.45 1,639
2020-08-14 $24.00 $24.00 $24.00 $24.00 $23.15 51
2020-08-13 $23.85 $23.85 $23.85 $23.85 $23.01 2
2020-08-12 $23.75 $23.75 $23.75 $23.75 $22.91 18
2020-08-11 $23.40 $23.40 $23.40 $23.40 $22.57 7
2020-08-10 $23.41 $23.41 $23.41 $23.41 $22.58 91
2020-08-07 $23.23 $23.23 $23.22 $23.22 $22.40 178
2020-08-06 $23.31 $23.31 $23.31 $23.31 $22.49 131
2020-08-05 $23.17 $23.17 $23.17 $23.17 $22.35 3
2020-08-04 $22.86 $22.86 $22.86 $22.86 $22.05 14
2020-08-03 $22.78 $22.78 $22.78 $22.78 $21.97 17
2020-07-31 $22.59 $22.78 $22.59 $22.78 $21.97 658
2020-07-30 $22.98 $22.98 $22.98 $22.98 $22.16 1
2020-07-29 $23.18 $23.18 $23.18 $23.18 $22.36 51
2020-07-28 $22.95 $22.95 $22.95 $22.95 $22.14 27
2020-07-27 $23.20 $23.20 $23.20 $23.20 $22.38 2
2020-07-24 $22.90 $22.90 $22.90 $22.90 $22.09 1
2020-07-23 $22.82 $22.82 $22.82 $22.82 $22.01 4
2020-07-22 $22.97 $22.97 $22.97 $22.97 $22.16 64
2020-07-21 $22.96 $22.96 $22.91 $22.91 $22.10 117
2020-07-20 $22.85 $22.94 $22.85 $22.94 $22.13 117
2020-07-17 $23.08 $23.08 $23.08 $23.08 $22.26 100
2020-07-16 $23.19 $23.19 $23.19 $23.19 $22.37 100
2020-07-15 $23.16 $23.16 $23.16 $23.16 $22.34 100
2020-07-14 $22.75 $23.22 $22.75 $23.22 $22.40 300
2020-07-13 $23.01 $23.01 $22.96 $22.96 $22.15 364
2020-07-10 $23.03 $23.03 $23.03 $23.03 $22.22 100
2020-07-09 $23.10 $23.10 $23.10 $23.10 $22.28 100
2020-07-08 $23.23 $23.23 $23.23 $23.23 $22.41 2
2020-07-07 $23.30 $23.30 $23.17 $23.17 $22.35 106
2020-07-06 $23.19 $23.19 $23.17 $23.17 $22.35 200
2020-07-02 $22.96 $22.96 $22.96 $22.96 $22.15 100
2020-07-01 $22.86 $22.86 $22.86 $22.86 $22.05 100
2020-06-30 $22.65 $22.65 $22.65 $22.65 $21.85 0
2020-06-29 $22.85 $22.85 $22.85 $22.85 $22.04 688
2020-06-26 $22.83 $22.85 $22.82 $22.85 $22.04 688
2020-06-25 $22.92 $22.97 $22.92 $22.97 $22.16 144
2020-06-24 $22.41 $22.41 $22.41 $22.41 $21.62 55
2020-06-23 $22.89 $22.89 $22.67 $22.67 $21.87 568
2020-06-22 $22.90 $22.90 $22.90 $22.90 $22.09 13
2020-06-19 $23.47 $23.47 $23.05 $23.06 $22.24 4,823
2020-06-18 $23.15 $23.15 $23.15 $23.15 $22.33 7
2020-06-17 $23.06 $23.06 $23.06 $23.06 $22.24 26
2020-06-16 $23.00 $23.00 $23.00 $23.00 $22.19 8
2020-06-15 $23.02 $23.05 $23.02 $23.05 $22.23 529
2020-06-12 $22.75 $22.75 $22.65 $22.65 $21.85 127
2020-06-11 $22.53 $22.53 $22.53 $22.53 $21.73 7
2020-06-10 $23.65 $23.65 $23.65 $23.65 $22.42 8
2020-06-09 $23.76 $23.76 $23.76 $23.76 $22.53 25
2020-06-08 $23.72 $23.72 $23.72 $23.72 $22.49 71
2020-06-05 $23.82 $23.85 $23.72 $23.72 $22.49 2,084
2020-06-04 $23.25 $23.25 $23.16 $23.16 $21.96 205
2020-06-03 $23.45 $23.64 $23.45 $23.64 $22.41 404
2020-06-02 $23.79 $23.79 $23.79 $23.79 $22.55 2
2020-06-01 $23.63 $23.63 $23.63 $23.63 $22.40 43
2020-05-29 $22.92 $22.92 $22.92 $22.92 $21.73 2
2020-05-28 $22.67 $22.67 $22.67 $22.67 $21.49 100
2020-05-27 $22.89 $22.89 $22.89 $22.89 $21.70 0
2020-05-26 $22.76 $22.76 $22.76 $22.76 $21.58 4
2020-05-22 $22.41 $22.41 $22.41 $22.41 $21.25 51
2020-05-21 $22.55 $22.55 $22.55 $22.55 $21.38 6
2020-05-20 $22.58 $22.58 $22.58 $22.58 $21.41 8
2020-05-19 $22.46 $22.46 $22.46 $22.46 $21.29 10
2020-05-18 $22.51 $22.51 $22.51 $22.51 $21.34 23
2020-05-15 $21.20 $21.20 $21.20 $21.20 $20.10 0
2020-05-14 $21.40 $21.40 $21.40 $21.40 $20.29 13
2020-05-13 $21.16 $21.16 $21.16 $21.16 $20.06 68
2020-05-12 $21.03 $21.03 $21.03 $21.03 $19.94 3
2020-05-11 $20.84 $20.84 $20.84 $20.84 $19.76 16
2020-05-08 $20.71 $20.71 $20.71 $20.71 $19.63 16
2020-05-07 $20.75 $20.75 $20.75 $20.75 $19.67 85
2020-05-06 $20.75 $20.75 $20.75 $20.75 $19.67 3
2020-05-05 $20.96 $20.96 $20.96 $20.96 $19.87 509
2020-05-04 $21.61 $21.61 $21.61 $21.61 $20.49 4
2020-05-01 $21.93 $21.93 $21.93 $21.93 $20.79 5
2020-04-30 $22.05 $22.05 $22.05 $22.05 $20.90 7
2020-04-29 $21.52 $21.52 $21.52 $21.52 $20.40 5
2020-04-28 $21.54 $21.54 $21.52 $21.52 $20.40 120
2020-04-27 $20.86 $20.86 $20.86 $20.86 $19.78 5
2020-04-24 $20.85 $20.85 $20.85 $20.85 $19.77 7
2020-04-23 $20.69 $20.69 $20.69 $20.69 $19.62 21
2020-04-22 $20.02 $20.02 $20.02 $20.02 $18.98 11
2020-04-21 $20.14 $20.14 $20.00 $20.02 $18.98 953
2020-04-20 $20.96 $20.96 $20.96 $20.96 $19.87 42
2020-04-17 $21.12 $21.12 $20.96 $20.96 $19.87 367
2020-04-16 $20.86 $20.86 $20.86 $20.86 $19.78 13
2020-04-15 $20.99 $20.99 $20.99 $20.99 $19.90 296
2020-04-14 $21.35 $21.35 $21.35 $21.35 $20.24 24
2020-04-13 $21.61 $21.61 $21.33 $21.35 $20.24 340
2020-04-09 $22.28 $22.28 $21.33 $21.33 $20.22 831
2020-04-08 $22.05 $22.08 $22.05 $22.08 $20.93 1,698
2020-04-07 $22.03 $22.03 $21.68 $21.68 $20.55 2,081
2020-04-06 $21.80 $21.90 $21.80 $21.86 $20.72 2,370
2020-04-03 $21.52 $21.52 $21.52 $21.52 $20.40 3
2020-04-02 $21.52 $21.52 $21.52 $21.52 $20.40 66
2020-04-01 $20.37 $20.37 $20.37 $20.37 $19.31 60
2020-03-31 $20.50 $20.50 $20.50 $20.50 $19.43 17
2020-03-30 $19.98 $19.98 $19.98 $19.98 $18.94 32
2020-03-27 $19.92 $19.92 $19.42 $19.42 $18.41 1,029
2020-03-26 $20.62 $20.62 $20.62 $20.62 $19.55 30
2020-03-25 $19.57 $19.73 $19.57 $19.73 $18.70 265
2020-03-24 $19.42 $19.42 $19.23 $19.23 $18.23 1,611
2020-03-23 $18.82 $18.82 $18.22 $18.22 $17.27 1,023
2020-03-20 $18.95 $18.95 $18.95 $18.95 $17.97 30
2020-03-19 $19.50 $19.50 $19.50 $19.50 $18.49 17
2020-03-18 $18.48 $18.48 $18.48 $18.48 $17.52 52
2020-03-17 $19.94 $19.94 $19.94 $19.94 $18.90 51
2020-03-16 $18.14 $18.14 $18.14 $18.14 $17.20 61
2020-03-13 $19.14 $19.14 $19.14 $19.14 $18.15 67
2020-03-12 $17.87 $18.12 $17.70 $18.12 $17.18 2,656
2020-03-11 $20.09 $20.09 $19.77 $19.77 $18.74 2,302
2020-03-10 $20.97 $20.97 $20.97 $20.97 $19.88 147
2020-03-09 $18.49 $18.49 $18.49 $18.49 $17.53 196
2020-03-06 $21.68 $21.75 $21.68 $21.75 $20.62 134
2020-03-05 $22.53 $22.56 $22.36 $22.36 $21.20 1,281
2020-03-04 $22.83 $22.83 $22.83 $22.83 $21.64 3
2020-03-03 $22.88 $23.02 $22.88 $23.02 $21.82 103
2020-03-02 $22.42 $22.97 $22.42 $22.97 $21.78 1,109
2020-02-28 $22.36 $22.69 $22.20 $22.69 $21.51 555
2020-02-27 $22.95 $22.95 $22.81 $22.81 $21.62 316
2020-02-26 $23.40 $23.40 $23.40 $23.40 $22.18 21
2020-02-25 $23.34 $23.34 $23.34 $23.34 $22.13 36
2020-02-24 $23.61 $23.61 $23.59 $23.59 $22.36 692
2020-02-21 $24.37 $24.39 $24.37 $24.39 $23.12 212
2020-02-20 $24.29 $24.29 $24.29 $24.29 $23.03 722
2020-02-19 $24.31 $24.31 $24.31 $24.31 $23.05 31
2020-02-18 $24.15 $24.15 $24.15 $24.15 $22.90 166
2020-02-14 $24.10 $24.10 $24.10 $24.10 $22.85 88
2020-02-13 $24.16 $24.16 $24.14 $24.14 $22.89 141
2020-02-12 $24.38 $24.38 $24.38 $24.38 $23.11 51
2020-02-11 $24.37 $24.37 $24.37 $24.37 $23.10 60
2020-02-10 $24.45 $24.45 $24.45 $24.45 $23.18 160
2020-02-07 $24.48 $24.48 $24.43 $24.43 $23.16 1,434
2020-02-06 $24.63 $24.64 $24.63 $24.64 $23.36 322
2020-02-05 $24.69 $24.69 $24.69 $24.69 $23.41 807
2020-02-04 $25.04 $25.04 $24.95 $24.95 $23.65 603
2020-02-03 $24.95 $24.95 $24.95 $24.95 $23.65 26
2020-01-31 $24.96 $25.06 $24.96 $25.06 $23.76 965
2020-01-30 $25.28 $25.28 $25.28 $25.28 $23.96 17
2020-01-29 $25.03 $25.03 $25.03 $25.03 $23.73 27
2020-01-28 $25.06 $25.06 $25.06 $25.06 $23.76 176
2020-01-27 $25.06 $25.06 $25.06 $25.06 $23.76 44
2020-01-24 $25.55 $25.55 $25.55 $25.55 $24.22 282
2020-01-23 $25.62 $25.62 $25.62 $25.62 $24.29 15
2020-01-22 $26.02 $26.04 $25.81 $25.81 $24.47 4,399
2020-01-21 $26.20 $26.20 $26.06 $26.06 $24.71 202
2020-01-17 $26.31 $26.31 $26.31 $26.31 $24.94 53
2020-01-16 $26.20 $26.25 $26.19 $26.19 $24.83 654
2020-01-15 $26.07 $26.09 $26.07 $26.09 $24.73 293
2020-01-14 $26.15 $26.15 $26.15 $26.15 $24.79 9
2020-01-13 $26.14 $26.14 $26.14 $26.14 $24.78 22
2020-01-10 $25.93 $25.93 $25.93 $25.93 $24.58 10
2020-01-09 $25.80 $25.80 $25.80 $25.80 $24.46 94
2020-01-08 $25.39 $25.39 $25.39 $25.39 $24.07 100
2020-01-07 $25.38 $25.38 $25.38 $25.38 $24.06 41
2020-01-06 $25.46 $25.46 $25.44 $25.44 $24.12 277
2020-01-03 $25.90 $25.90 $25.68 $25.68 $24.35 409
2020-01-02 $26.17 $26.22 $26.17 $26.22 $24.86 171
2019-12-31 $26.04 $26.04 $26.01 $26.01 $24.66 215
2019-12-30 $25.84 $25.84 $25.77 $25.77 $24.43 353
2019-12-27 $26.17 $26.17 $26.17 $26.17 $24.81 155
2019-12-26 $26.12 $26.23 $26.12 $26.23 $24.87 744
2019-12-24 $26.37 $26.37 $26.37 $26.37 $25.00 36
2019-12-23 $26.31 $26.31 $26.28 $26.28 $24.91 172
2019-12-20 $26.05 $26.05 $26.04 $26.04 $24.69 113
2019-12-19 $25.95 $25.95 $25.95 $25.95 $24.60 52
2019-12-18 $25.77 $25.77 $25.68 $25.68 $24.35 130
2019-12-17 $25.38 $25.38 $25.38 $25.38 $24.06 118
2019-12-16 $25.11 $25.11 $25.11 $25.11 $23.81 57
2019-12-13 $25.00 $25.00 $25.00 $25.00 $23.70 185
2019-12-12 $24.90 $25.08 $24.90 $25.08 $23.78 642
2019-12-11 $25.34 $25.38 $25.26 $25.38 $24.06 456
2019-12-10 $25.52 $25.57 $25.52 $25.57 $23.90 400
2019-12-09 $25.63 $25.70 $25.57 $25.57 $23.90 764
2019-12-06 $24.98 $24.98 $24.98 $24.98 $23.35 53
2019-12-05 $24.91 $24.91 $24.91 $24.91 $23.29 16
2019-12-04 $24.84 $24.84 $24.84 $24.84 $23.22 1
2019-12-03 $24.54 $24.54 $24.51 $24.51 $22.91 192
2019-12-02 $24.66 $24.66 $24.66 $24.66 $23.05 54
2019-11-29 $24.64 $24.64 $24.64 $24.64 $23.03 0
2019-11-27 $24.71 $24.72 $24.71 $24.72 $23.11 113
2019-11-26 $25.07 $25.07 $25.07 $25.07 $23.44 21
2019-11-25 $25.30 $25.30 $25.30 $25.30 $23.65 121
2019-11-22 $25.58 $25.58 $25.58 $25.58 $23.91 85
2019-11-21 $25.58 $25.58 $25.58 $25.58 $23.91 11
2019-11-20 $25.55 $25.55 $25.55 $25.55 $23.88 212
2019-11-19 $25.44 $25.44 $25.44 $25.44 $23.78 0
2019-11-18 $25.33 $25.33 $25.33 $25.33 $23.68 19
2019-11-15 $25.24 $25.24 $25.24 $25.24 $23.59 58
2019-11-14 $25.09 $25.09 $25.09 $25.09 $23.45 47
2019-11-13 $25.02 $25.02 $25.02 $25.02 $23.39 13
2019-11-12 $25.17 $25.17 $25.17 $25.17 $23.53 2
2019-11-11 $25.17 $25.17 $25.17 $25.17 $23.53 4
2019-11-08 $24.72 $24.72 $24.72 $24.72 $23.11 22
2019-11-07 $24.76 $24.76 $24.76 $24.76 $23.15 0
2019-11-06 $24.59 $24.59 $24.59 $24.59 $22.99 44
2019-11-05 $24.53 $24.53 $24.53 $24.53 $22.93 42
2019-11-04 $24.16 $24.16 $24.12 $24.12 $22.55 660
2019-11-01 $24.51 $24.51 $24.51 $24.51 $22.91 2
2019-10-31 $24.27 $24.27 $24.27 $24.27 $22.69 218
2019-10-30 $24.58 $24.58 $24.58 $24.58 $22.98 68
2019-10-29 $24.23 $24.23 $24.22 $24.22 $22.64 201
2019-10-28 $24.62 $24.62 $24.62 $24.62 $23.01 14
2019-10-25 $25.00 $25.00 $25.00 $25.00 $23.37 1
2019-10-24 $24.91 $24.91 $24.91 $24.91 $23.29 0
2019-10-23 $24.83 $24.88 $24.83 $24.88 $23.26 116
2019-10-22 $24.85 $24.85 $24.85 $24.85 $23.23 2
2019-10-21 $24.62 $24.62 $24.62 $24.62 $23.01 10
2019-10-18 $24.28 $24.28 $24.28 $24.28 $22.70 5
2019-10-17 $24.29 $24.29 $24.29 $24.29 $22.71 6
2019-10-16 $23.96 $23.96 $23.96 $23.96 $22.40 6
2019-10-15 $23.85 $23.86 $23.85 $23.86 $22.30 1,700
2019-10-14 $24.07 $24.07 $24.07 $24.07 $22.50 17
2019-10-11 $24.46 $24.59 $24.46 $24.54 $22.94 1,704
2019-10-10 $24.46 $24.46 $24.46 $24.46 $22.86 33
2019-10-09 $24.54 $24.54 $24.54 $24.54 $22.94 139
2019-10-08 $24.72 $24.72 $24.72 $24.72 $23.11 2
2019-10-07 $25.04 $25.04 $25.04 $25.04 $23.41 1
2019-10-04 $25.35 $25.35 $25.35 $25.35 $23.70 81
2019-10-03 $25.27 $25.27 $25.27 $25.27 $23.62 25
2019-10-02 $25.27 $25.27 $25.26 $25.26 $23.61 100
2019-10-01 $25.59 $25.59 $25.59 $25.59 $23.92 1
2019-09-30 $25.77 $25.77 $25.77 $25.77 $24.09 105
2019-09-27 $25.66 $25.66 $25.66 $25.66 $23.99 5
2019-09-26 $25.55 $25.55 $25.55 $25.55 $23.88 0
2019-09-25 $25.68 $25.68 $25.68 $25.68 $24.01 15
2019-09-24 $25.81 $25.82 $25.71 $25.71 $24.03 709
2019-09-23 $25.44 $25.46 $25.44 $25.46 $23.80 134
2019-09-20 $25.15 $25.23 $25.15 $25.19 $23.55 10,100
2019-09-19 $25.14 $25.14 $25.14 $25.14 $23.50 0
2019-09-18 $24.86 $24.86 $24.86 $24.86 $23.24 42
2019-09-17 $24.81 $24.81 $24.81 $24.81 $23.19 5
2019-09-16 $24.73 $24.73 $24.73 $24.73 $23.12 4
2019-09-13 $25.04 $25.04 $25.04 $25.04 $23.41 0
2019-09-12 $24.97 $24.99 $24.97 $24.99 $23.36 235
2019-09-11 $25.05 $25.05 $25.05 $25.05 $23.42 1
2019-09-10 $25.49 $25.49 $25.49 $25.49 $23.83 1
2019-09-09 $25.77 $25.77 $25.77 $25.77 $24.09 7
2019-09-06 $25.87 $25.87 $25.87 $25.87 $24.18 100
2019-09-05 $25.82 $25.82 $25.82 $25.82 $24.14 100
2019-09-04 $25.67 $26.01 $25.67 $26.01 $24.31 964
2019-09-03 $25.51 $25.65 $25.51 $25.65 $23.98 103
2019-08-30 $25.69 $25.69 $25.69 $25.69 $24.01 100
2019-08-29 $25.64 $25.64 $25.64 $25.64 $23.97 24
2019-08-28 $26.13 $26.13 $26.13 $26.13 $24.43 0
2019-08-27 $26.46 $26.46 $26.43 $26.45 $24.73 200
2019-08-26 $26.32 $26.32 $26.32 $26.32 $24.60 60
2019-08-23 $26.86 $26.90 $26.58 $26.58 $24.85 744
2019-08-22 $26.91 $26.91 $26.85 $26.85 $25.10 249
2019-08-21 $27.20 $27.22 $27.20 $27.22 $25.44 1,301
2019-08-20 $27.39 $27.39 $27.39 $27.39 $25.60 31
2019-08-19 $27.30 $27.30 $27.30 $27.30 $25.52 3
2019-08-16 $27.27 $27.27 $27.27 $27.27 $25.50 45
2019-08-15 $27.04 $27.04 $27.04 $27.04 $25.28 3,000
2019-08-14 $26.82 $26.84 $26.82 $26.82 $25.07 1,848
2019-08-13 $27.14 $27.15 $27.14 $27.15 $25.38 105
2019-08-12 $27.08 $27.08 $27.03 $27.03 $25.27 200
2019-08-09 $27.20 $27.20 $27.16 $27.16 $25.39 100
2019-08-08 $27.28 $27.28 $27.28 $27.28 $25.50 1,849
2019-08-07 $27.03 $27.03 $27.03 $27.03 $25.27 0
2019-08-06 $26.95 $26.95 $26.95 $26.95 $25.19 0
2019-08-05 $26.80 $26.80 $26.80 $26.80 $25.05 6
2019-08-02 $27.02 $27.02 $27.02 $27.02 $25.26 1
2019-08-01 $27.29 $27.29 $27.29 $27.29 $25.51 1
2019-07-31 $27.44 $27.44 $27.44 $27.44 $25.65 0
2019-07-30 $27.65 $27.65 $27.65 $27.65 $25.85 0
2019-07-29 $27.66 $27.66 $27.66 $27.66 $25.86 6
2019-07-26 $27.90 $27.90 $27.90 $27.90 $26.08 0
2019-07-25 $27.77 $27.77 $27.77 $27.77 $25.96 51
2019-07-24 $27.69 $27.69 $27.69 $27.69 $25.88 7
2019-07-23 $27.84 $27.84 $27.84 $27.84 $26.02 18
2019-07-22 $28.20 $28.20 $28.20 $28.20 $26.36 7
2019-07-19 $28.67 $28.67 $28.67 $28.67 $26.80 38
2019-07-18 $28.68 $28.68 $28.68 $28.68 $26.81 55
2019-07-17 $28.69 $28.69 $28.69 $28.69 $26.82 47
2019-07-16 $28.72 $28.72 $28.72 $28.72 $26.85 2
2019-07-15 $28.54 $28.54 $28.51 $28.51 $26.65 195
2019-07-12 $28.19 $28.19 $28.19 $28.19 $26.35 2
2019-07-11 $28.18 $28.18 $28.15 $28.15 $26.31 448
2019-07-10 $28.13 $28.13 $28.13 $28.13 $26.30 5
2019-07-09 $27.88 $27.88 $27.88 $27.88 $26.06 5
2019-07-08 $27.79 $27.79 $27.79 $27.79 $25.98 46
2019-07-05 $27.77 $27.77 $27.77 $27.77 $25.96 22
2019-07-03 $27.94 $27.94 $27.94 $27.94 $26.12 4
2019-07-02 $27.73 $27.73 $27.73 $27.73 $25.92 0
2019-07-01 $27.88 $27.88 $27.88 $27.88 $26.06 1
2019-06-28 $27.80 $27.80 $27.80 $27.80 $25.99 7
2019-06-27 $27.86 $27.86 $27.86 $27.86 $26.04 0
2019-06-26 $27.45 $27.45 $27.45 $27.45 $25.66 30
2019-06-25 $27.23 $27.23 $27.23 $27.23 $25.45 122
2019-06-24 $27.15 $27.15 $27.15 $27.15 $25.38 100
2019-06-21 $28.46 $28.46 $28.24 $28.24 $26.40 1,502
2019-06-20 $28.65 $28.65 $28.53 $28.53 $26.67 556
2019-06-19 $28.73 $28.73 $28.73 $28.73 $26.86 182
2019-06-18 $28.87 $28.87 $28.87 $28.87 $26.99 2
2019-06-17 $28.65 $28.65 $28.65 $28.65 $26.78 5
2019-06-14 $28.45 $28.45 $28.45 $28.45 $26.59 31
2019-06-13 $28.47 $28.47 $28.47 $28.47 $26.61 1,301
2019-06-12 $28.96 $28.96 $28.86 $28.86 $26.98 179
2019-06-11 $28.78 $28.78 $28.78 $28.78 $26.90 1
2019-06-10 $28.48 $28.60 $28.48 $28.60 $26.30 208
2019-06-07 $27.77 $27.77 $27.77 $27.77 $25.54 0
2019-06-06 $27.20 $27.55 $27.20 $27.55 $25.34 2,298
2019-06-05 $27.28 $27.32 $27.28 $27.30 $25.11 1,301
2019-06-04 $27.39 $27.39 $27.39 $27.39 $25.20 0
2019-06-03 $27.38 $27.38 $27.38 $27.38 $25.18 2
2019-05-31 $27.31 $27.31 $27.31 $27.31 $25.12 1
2019-05-30 $27.41 $27.45 $27.41 $27.45 $25.25 1,000
2019-05-29 $27.22 $27.22 $27.22 $27.22 $25.04 5
2019-05-28 $27.47 $27.47 $27.43 $27.43 $25.23 106
2019-05-24 $27.47 $27.47 $27.47 $27.47 $25.27 74
2019-05-23 $27.34 $27.34 $27.34 $27.34 $25.15 2
2019-05-22 $27.96 $27.96 $27.95 $27.95 $25.71 104
2019-05-21 $27.75 $27.75 $27.75 $27.75 $25.52 15
2019-05-20 $27.34 $27.34 $27.34 $27.34 $25.15 1
2019-05-17 $27.83 $27.83 $27.83 $27.83 $25.60 91
2019-05-16 $27.93 $27.93 $27.93 $27.93 $25.69 16
2019-05-15 $27.61 $27.61 $27.61 $27.61 $25.40 6
2019-05-14 $27.21 $27.24 $27.07 $27.07 $24.90 257
2019-05-13 $27.16 $27.18 $27.03 $27.05 $24.88 1,734
2019-05-10 $28.64 $28.64 $28.64 $28.64 $26.34 52
2019-05-09 $28.60 $28.60 $28.57 $28.57 $26.28 143
2019-05-08 $28.95 $28.95 $28.95 $28.95 $26.63 2
2019-05-07 $29.11 $29.11 $28.88 $28.93 $26.61 2,582
2019-05-06 $29.51 $29.51 $29.51 $29.51 $27.14 41
2019-05-03 $30.29 $30.29 $30.29 $30.29 $27.86 38
2019-05-02 $30.14 $30.14 $30.08 $30.14 $27.72 1,604
2019-05-01 $30.15 $30.15 $30.15 $30.15 $27.73 2
2019-04-30 $30.00 $30.00 $30.00 $30.00 $27.59 4
2019-04-29 $29.96 $29.96 $29.96 $29.96 $27.56 0
2019-04-26 $30.04 $30.06 $29.90 $29.95 $27.54 3,982
2019-04-25 $30.11 $30.13 $30.08 $30.08 $27.67 1,307
2019-04-24 $29.70 $29.82 $29.70 $29.82 $27.43 364
2019-04-23 $29.96 $29.96 $29.96 $29.96 $27.56 146
2019-04-22 $29.73 $29.75 $29.69 $29.75 $27.36 1,726
2019-04-18 $29.65 $29.72 $29.65 $29.72 $27.34 2,418
2019-04-17 $29.72 $29.72 $29.72 $29.72 $27.34 4
2019-04-16 $29.46 $29.63 $29.46 $29.60 $27.23 543
2019-04-15 $29.42 $29.42 $29.30 $29.31 $26.96 2,172
2019-04-12 $29.50 $29.50 $29.43 $29.43 $27.07 845
2019-04-11 $29.39 $29.39 $29.30 $29.30 $26.95 1,251
2019-04-10 $29.29 $29.29 $29.29 $29.29 $26.94 4
2019-04-09 $29.07 $29.07 $29.07 $29.07 $26.74 122
2019-04-08 $29.13 $29.13 $29.13 $29.13 $26.79 8
2019-04-05 $29.16 $29.16 $29.16 $29.16 $26.82 13
2019-04-04 $29.13 $29.18 $29.00 $29.16 $26.82 960
2019-04-03 $28.75 $28.75 $28.71 $28.71 $26.41 202
2019-04-02 $28.51 $28.51 $28.51 $28.51 $26.22 4
2019-04-01 $28.45 $28.54 $28.41 $28.54 $26.25 523
2019-03-29 $28.34 $28.34 $28.34 $28.34 $26.07 99
2019-03-28 $28.28 $28.28 $28.26 $28.26 $25.99 154
2019-03-27 $28.08 $28.08 $28.08 $28.08 $25.83 0
2019-03-26 $27.72 $27.72 $27.72 $27.72 $25.50 71
2019-03-25 $27.76 $27.76 $27.76 $27.76 $25.53 0
2019-03-22 $27.64 $27.64 $27.64 $27.64 $25.42 49
2019-03-21 $27.87 $27.87 $27.87 $27.87 $25.64 11
2019-03-20 $27.66 $27.67 $27.66 $27.67 $25.45 101
2019-03-19 $27.60 $27.60 $27.60 $27.60 $25.39 2
2019-03-18 $27.56 $27.56 $27.56 $27.56 $25.35 2
2019-03-15 $27.46 $27.46 $27.46 $27.46 $25.26 104
2019-03-14 $27.36 $27.36 $27.36 $27.36 $25.17 4
2019-03-13 $27.24 $27.24 $27.24 $27.24 $25.06 0
2019-03-12 $26.86 $26.86 $26.86 $26.86 $24.71 25
2019-03-11 $26.95 $26.95 $26.95 $26.95 $24.79 13
2019-03-08 $26.93 $26.93 $26.93 $26.93 $24.77 3
2019-03-07 $26.87 $26.87 $26.87 $26.87 $24.72 125
2019-03-06 $26.74 $26.74 $26.74 $26.74 $24.60 22
2019-03-05 $27.21 $27.21 $27.21 $27.21 $25.03 4
2019-03-04 $27.19 $27.19 $27.19 $27.19 $25.01 18
2019-03-01 $27.09 $27.09 $27.09 $27.09 $24.92 6
2019-02-28 $27.05 $27.05 $27.02 $27.02 $24.85 185
2019-02-27 $26.91 $26.91 $26.91 $26.91 $24.75 15
2019-02-26 $27.01 $27.01 $26.92 $26.92 $24.76 154
2019-02-25 $26.73 $26.73 $26.70 $26.72 $24.58 510
2019-02-22 $27.32 $27.32 $27.25 $27.25 $25.06 365
2019-02-21 $27.12 $27.12 $27.12 $27.12 $24.94 1
2019-02-20 $27.22 $27.22 $27.22 $27.22 $25.04 30
2019-02-19 $27.00 $27.15 $27.00 $27.15 $24.98 150
2019-02-15 $27.52 $27.52 $27.52 $27.52 $25.31 20
2019-02-14 $27.45 $27.45 $27.45 $27.45 $25.25 9
2019-02-13 $27.40 $27.40 $27.39 $27.39 $25.19 505
2019-02-12 $27.27 $27.27 $27.27 $27.27 $25.08 2
2019-02-11 $27.17 $27.17 $27.17 $27.17 $24.99 113
2019-02-08 $27.48 $27.48 $27.48 $27.48 $25.28 3
2019-02-07 $27.55 $27.55 $27.55 $27.55 $25.34 4
2019-02-06 $27.51 $27.51 $27.51 $27.51 $25.30 4
2019-02-05 $27.52 $27.52 $27.52 $27.52 $25.31 1
2019-02-04 $27.00 $27.11 $27.00 $27.11 $24.94 528
2019-02-01 $27.20 $27.20 $27.20 $27.20 $25.02 76
2019-01-31 $27.14 $27.14 $27.14 $27.14 $24.96 119
2019-01-30 $27.23 $27.23 $27.23 $27.23 $25.05 76
2019-01-29 $27.11 $27.11 $27.11 $27.11 $24.94 1
2019-01-28 $27.13 $27.13 $27.13 $27.13 $24.95 16
2019-01-25 $27.03 $27.03 $27.03 $27.03 $24.86 14
2019-01-24 $26.91 $26.91 $26.91 $26.91 $24.75 0
2019-01-23 $26.88 $26.91 $26.88 $26.91 $24.75 202
2019-01-22 $26.64 $26.64 $26.64 $26.64 $24.51 4
2019-01-18 $27.12 $27.12 $27.12 $27.12 $24.94 2
2019-01-17 $26.94 $26.94 $26.94 $26.94 $24.78 24
2019-01-16 $26.79 $26.79 $26.79 $26.79 $24.64 8
2019-01-15 $26.62 $26.62 $26.62 $26.62 $24.49 0
2019-01-14 $26.30 $26.30 $26.30 $26.30 $24.19 12
2019-01-11 $26.05 $26.05 $26.05 $26.05 $23.96 29
2019-01-10 $26.22 $26.22 $26.22 $26.22 $24.11 9
2019-01-09 $25.85 $25.85 $25.85 $25.85 $23.78 0
2019-01-08 $25.56 $25.56 $25.56 $25.56 $23.51 13
2019-01-07 $25.46 $25.46 $25.46 $25.46 $23.42 13
2019-01-04 $25.21 $25.21 $25.21 $25.21 $23.19 8
2019-01-03 $24.82 $24.84 $24.76 $24.78 $22.79 13,014
2019-01-02 $24.87 $24.92 $24.87 $24.92 $22.92 500
2018-12-31 $24.50 $24.50 $24.50 $24.50 $22.54 0
2018-12-28 $24.71 $24.71 $24.71 $24.71 $22.73 7
2018-12-27 $24.52 $24.52 $24.52 $24.52 $22.56 0
2018-12-26 $24.58 $24.58 $24.58 $24.58 $22.61 0
2018-12-24 $24.23 $24.23 $24.23 $24.23 $22.29 0
2018-12-21 $24.14 $24.14 $24.14 $24.14 $22.20 0
2018-12-20 $25.10 $25.10 $25.10 $25.10 $23.09 0
2018-12-19 $24.70 $24.70 $24.70 $24.70 $22.72 0
2018-12-18 $25.25 $25.25 $25.10 $25.10 $23.08 100
2018-12-17 $25.00 $25.00 $25.00 $25.00 $22.99 0
2018-12-14 $24.90 $24.90 $24.90 $24.90 $22.90 0
2018-12-13 $25.16 $25.16 $25.16 $25.16 $23.14 0
2018-12-12 $25.02 $25.02 $24.87 $24.87 $22.87 199
2018-12-11 $24.52 $24.52 $24.52 $24.52 $22.55 3
2018-12-10 $24.60 $24.60 $24.52 $24.52 $22.55 810
2018-12-07 $24.62 $24.62 $24.62 $24.62 $22.65 0
2018-12-06 $24.62 $24.62 $24.62 $24.62 $22.65 4
2018-12-04 $24.65 $24.65 $24.62 $24.62 $22.65 905
2018-12-03 $24.05 $24.05 $24.05 $24.05 $22.12 126
2018-11-30 $24.05 $24.05 $24.05 $24.05 $22.12 0
2018-11-29 $24.05 $24.05 $24.05 $24.05 $22.12 0
2018-11-28 $23.85 $24.05 $23.85 $24.05 $22.12 1,103
2018-11-27 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-26 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-23 $24.74 $24.74 $24.74 $24.74 $22.76 1
2018-11-21 $24.74 $24.74 $24.74 $24.74 $22.76 1
2018-11-20 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-19 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-16 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-15 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-14 $24.74 $24.74 $24.74 $24.74 $22.76 10
2018-11-13 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-12 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-09 $24.74 $24.74 $24.74 $24.74 $22.76 1
2018-11-08 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-07 $24.74 $24.74 $24.74 $24.74 $22.76 19
2018-11-06 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-05 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-02 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-11-01 $24.74 $24.74 $24.74 $24.74 $22.76 19
2018-10-31 $24.74 $24.74 $24.74 $24.74 $22.76 0
2018-10-30 $24.74 $24.74 $24.74 $24.74 $22.76 2
2018-10-29 $24.74 $24.74 $24.74 $24.74 $22.76 146
2018-10-26 $23.89 $23.89 $23.89 $23.89 $21.97 21
2018-10-25 $23.89 $23.89 $23.89 $23.89 $21.97 0
2018-10-24 $23.89 $23.89 $23.89 $23.89 $21.97 104
2018-10-23 $23.89 $23.89 $23.89 $23.89 $21.97 3
2018-10-22 $23.89 $23.89 $23.89 $23.89 $21.97 500
2018-10-19 $23.76 $23.76 $23.76 $23.76 $21.85 3
2018-10-18 $23.76 $23.76 $23.76 $23.76 $21.85 100
2018-10-17 $24.33 $24.33 $24.33 $24.33 $22.38 53,001
2018-10-16 $23.80 $23.80 $23.80 $23.80 $21.89 10
2018-10-15 $23.80 $23.80 $23.80 $23.80 $21.89 126
2018-10-12 $23.80 $23.80 $23.80 $23.80 $21.89 5
2018-10-11 $23.84 $23.84 $23.80 $23.80 $21.89 1,201

FRANKLIN FTSE SAUDI ARABIA ETF (FLSA) News Headlines

Recent FRANKLIN FTSE SAUDI ARABIA ETF (FLSA) News
Similar Companies to FRANKLIN FTSE SAUDI ARABIA ETF (FLSA) 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.