Franklin FTSE Switzerland ETF (FLSW) Exchange: NYSE ARCA

Data as of June 25, 2025

$37.50 ($0.59) 1.61%

Franklin FTSE Switzerland ETF - Daily Information
Click for more stock information on Franklin FTSE Switzerland ETF.
Daily Information Data
Date June 25, 2025
Open $37.26
Previous Close $37.50
High $37.55
Low $37.26
Adjusted Open $37.26
Previous Adjusted Close $37.50
Adjusted High $37.55
Adjusted Low $37.26

About Franklin FTSE Switzerland ETF (FLSW)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Switzerland Capped Index and in depositary receipts representing such securities. The FTSE Switzerland 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 Switzerland Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Switzerland Capped Index’s weight. The FTSE Switzerland Capped Index is based on the FTSE Switzerland Index and is designed to measure the performance of Swiss large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Switzerland 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 Switzerland Capped Index was comprised of 49 securities with capitalizations ranging from $1.47 billion to $311.36 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 Switzerland 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 Switzerland 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 Switzerland Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Switzerland Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Switzerland 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 Switzerland Capped Index, but may not track the FTSE Switzerland Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Switzerland 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 Switzerland Capped Index, including securities that resemble those included in the FTSE Switzerland 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 Switzerland Capped Index is concentrated. As of May 29, 2020, the FTSE Switzerland Capped Index was concentrated in the pharmaceuticals industry.

Historical Stock Data for Franklin FTSE Switzerland ETF (FLSW)

Date Open High Low Close Adj.Close Volume
2025-06-24 $37.26 $37.55 $37.26 $37.50 $37.50 3,387
2025-06-23 $36.41 $36.90 $36.39 $36.90 $36.90 10,170
2025-06-20 $36.82 $36.82 $36.36 $36.37 $36.37 2,380
2025-06-18 $39.59 $40.25 $37.47 $37.61 $36.77 12,401
2025-06-17 $38.00 $38.00 $37.70 $37.71 $36.87 8,079
2025-06-16 $38.44 $38.53 $38.00 $38.00 $37.16 7,635
2025-06-13 $38.88 $38.88 $38.25 $38.25 $37.40 2,336
2025-06-12 $38.60 $38.98 $38.60 $38.98 $38.11 10,259
2025-06-11 $38.61 $38.64 $38.42 $38.42 $37.57 4,707
2025-06-10 $38.61 $38.61 $38.53 $38.54 $37.68 1,406
2025-06-09 $38.50 $38.62 $38.50 $38.54 $37.68 4,002
2025-06-06 $38.51 $38.58 $38.45 $38.58 $37.72 1,979
2025-06-05 $38.56 $38.56 $38.40 $38.40 $37.55 1,097
2025-06-04 $38.57 $38.57 $38.52 $38.52 $37.66 3,584
2025-06-03 $38.22 $38.22 $37.99 $38.14 $37.29 12,030
2025-06-02 $38.24 $38.55 $38.24 $38.44 $37.58 2,618
2025-05-30 $38.12 $38.24 $38.01 $38.24 $37.39 3,498
2025-05-29 $37.91 $38.02 $37.87 $38.00 $37.15 6,380
2025-05-28 $37.84 $37.86 $37.79 $37.79 $36.95 3,515
2025-05-27 $38.42 $38.42 $38.20 $38.29 $37.44 4,965
2025-05-23 $37.74 $38.19 $37.74 $38.11 $38.11 2,749
2025-05-22 $37.83 $38.03 $37.78 $37.98 $37.98 3,751
2025-05-21 $38.41 $38.42 $38.13 $38.13 $38.13 5,108
2025-05-20 $38.23 $38.26 $38.14 $38.25 $38.25 3,808
2025-05-19 $37.82 $38.16 $37.80 $38.16 $38.16 5,034
2025-05-16 $37.48 $37.73 $37.48 $37.73 $37.73 985
2025-05-15 $37.24 $37.46 $37.24 $37.46 $37.46 3,915
2025-05-14 $36.98 $36.99 $36.78 $36.80 $36.80 3,615
2025-05-13 $37.06 $37.06 $36.91 $36.99 $36.99 5,204
2025-05-12 $36.80 $37.16 $36.76 $37.14 $37.14 14,728
2025-05-09 $37.17 $37.23 $37.11 $37.11 $37.11 11,244
2025-05-08 $37.35 $37.35 $37.13 $37.13 $37.13 3,233
2025-05-07 $37.57 $37.64 $37.52 $37.53 $37.53 2,215
2025-05-06 $37.66 $37.73 $37.63 $37.63 $37.63 3,247
2025-05-05 $37.96 $37.96 $37.76 $37.79 $37.79 13,208
2025-05-02 $37.76 $37.85 $37.68 $37.71 $37.71 9,066
2025-05-01 $37.28 $37.28 $37.00 $37.08 $37.08 11,093
2025-04-30 $37.19 $37.41 $37.04 $37.32 $37.32 5,024
2025-04-29 $37.13 $37.20 $37.10 $37.13 $37.13 10,612
2025-04-28 $36.64 $37.16 $36.64 $37.16 $37.16 7,040
2025-04-25 $37.00 $37.00 $36.47 $36.67 $36.67 10,962
2025-04-24 $36.52 $36.60 $36.38 $36.60 $36.60 8,487
2025-04-23 $36.27 $36.28 $36.04 $36.08 $36.08 8,434
2025-04-22 $36.01 $36.33 $35.90 $36.21 $36.21 10,347
2025-04-21 $36.23 $36.23 $35.60 $35.75 $35.75 20,347
2025-04-17 $35.74 $35.97 $35.63 $35.89 $35.89 12,708
2025-04-16 $35.67 $35.72 $35.30 $35.39 $35.39 7,264
2025-04-15 $35.44 $35.72 $35.44 $35.56 $35.56 14,798
2025-04-14 $34.87 $35.45 $34.87 $35.40 $35.40 8,100
2025-04-11 $34.52 $35.36 $34.45 $35.29 $35.29 11,441
2025-04-10 $33.89 $34.40 $33.65 $34.32 $34.32 9,208
2025-04-09 $32.78 $34.25 $32.16 $34.20 $34.20 17,528
2025-04-08 $33.77 $33.77 $32.34 $32.59 $32.59 19,115
2025-04-07 $32.46 $33.00 $31.87 $32.51 $32.51 23,961
2025-04-04 $34.46 $34.46 $33.36 $33.57 $33.57 18,564
2025-04-03 $35.57 $35.79 $35.42 $35.42 $35.42 6,991
2025-04-02 $35.46 $35.60 $35.43 $35.52 $35.52 7,375
2025-04-01 $35.95 $35.95 $35.73 $35.73 $35.73 1,170
2025-03-31 $35.75 $35.77 $35.59 $35.73 $35.73 8,286
2025-03-28 $36.35 $36.35 $36.26 $36.29 $36.29 2,126
2025-03-27 $36.14 $36.34 $36.14 $36.34 $36.34 676
2025-03-26 $36.33 $36.49 $36.15 $36.26 $36.26 7,623
2025-03-25 $36.79 $36.79 $36.56 $36.56 $36.56 4,219
2025-03-24 $36.54 $36.54 $36.40 $36.49 $36.49 3,144
2025-03-21 $36.58 $36.64 $36.57 $36.57 $36.57 4,829
2025-03-20 $36.72 $36.81 $36.62 $36.80 $36.80 3,777
2025-03-19 $36.64 $36.79 $36.61 $36.78 $36.78 3,785
2025-03-18 $36.82 $36.94 $36.56 $36.91 $36.91 336,222
2025-03-17 $36.50 $36.87 $36.50 $36.82 $36.82 6,379
2025-03-14 $35.91 $36.31 $35.91 $36.31 $36.31 8,599
2025-03-13 $36.00 $36.01 $35.89 $35.95 $35.95 3,818
2025-03-12 $36.26 $36.26 $36.02 $36.20 $36.20 78,942
2025-03-11 $36.14 $36.14 $35.76 $35.79 $35.79 50,360
2025-03-10 $36.70 $36.70 $36.22 $36.36 $36.36 11,128
2025-03-07 $36.72 $37.05 $36.72 $37.04 $37.04 14,279
2025-03-06 $36.26 $36.43 $36.26 $36.34 $36.34 6,875
2025-03-05 $36.49 $36.60 $36.44 $36.51 $36.51 4,376
2025-03-04 $36.21 $36.65 $36.14 $36.37 $36.37 12,088
2025-03-03 $36.16 $36.32 $36.07 $36.20 $36.20 5,836
2025-02-28 $35.62 $35.72 $35.45 $35.72 $35.72 6,146
2025-02-27 $35.59 $35.68 $35.46 $35.48 $35.48 8,312
2025-02-26 $36.06 $36.13 $35.88 $35.97 $35.97 6,207
2025-02-25 $36.07 $36.07 $35.92 $35.92 $35.92 11,862
2025-02-24 $35.74 $35.85 $35.64 $35.64 $35.64 2,561
2025-02-21 $35.75 $35.75 $35.65 $35.69 $35.69 4,176
2025-02-20 $35.24 $35.49 $35.20 $35.48 $35.48 1,739
2025-02-19 $35.10 $35.17 $35.10 $35.17 $35.17 1,598
2025-02-18 $35.47 $35.53 $35.42 $35.51 $35.51 11,329
2025-02-14 $35.60 $35.66 $35.57 $35.57 $35.57 2,880
2025-02-13 $35.23 $35.55 $35.23 $35.54 $35.54 15,721
2025-02-12 $34.46 $34.79 $34.46 $34.79 $34.79 2,388
2025-02-11 $34.52 $34.64 $34.52 $34.64 $34.64 2,950
2025-02-10 $34.47 $34.56 $34.45 $34.56 $34.56 3,311
2025-02-07 $34.46 $34.50 $34.33 $34.33 $34.33 1,340
2025-02-06 $34.63 $34.68 $34.61 $34.63 $34.63 3,174
2025-02-05 $34.55 $34.80 $34.55 $34.80 $34.80 2,627
2025-02-04 $34.19 $34.27 $34.12 $34.25 $34.25 5,330
2025-02-03 $33.92 $34.20 $33.90 $34.14 $34.14 6,340
2025-01-31 $34.62 $34.63 $34.32 $34.32 $34.32 4,604
2025-01-30 $34.74 $34.77 $34.52 $34.64 $34.64 3,751
2025-01-29 $34.43 $34.43 $34.26 $34.38 $34.38 1,047
2025-01-28 $34.45 $34.45 $34.27 $34.43 $34.43 3,767
2025-01-27 $34.36 $34.55 $34.35 $34.55 $34.55 12,007
2025-01-24 $33.88 $33.97 $33.88 $33.91 $33.91 8,278
2025-01-23 $33.63 $33.90 $33.61 $33.90 $33.90 7,746
2025-01-22 $33.62 $33.67 $33.58 $33.61 $33.61 4,834
2025-01-21 $33.18 $33.56 $33.18 $33.56 $33.56 8,746
2025-01-17 $32.82 $32.89 $32.74 $32.74 $32.74 7,275
2025-01-16 $32.55 $32.81 $32.51 $32.72 $32.72 9,530
2025-01-15 $32.37 $32.42 $32.33 $32.38 $32.38 4,732
2025-01-14 $32.12 $32.21 $32.00 $32.17 $32.17 6,824
2025-01-13 $31.84 $32.04 $31.84 $32.04 $32.04 5,542
2025-01-10 $32.34 $32.35 $32.15 $32.22 $32.22 17,557
2025-01-08 $32.37 $32.64 $32.37 $32.64 $32.64 1,760
2025-01-07 $32.55 $32.66 $32.48 $32.55 $32.55 7,272
2025-01-06 $32.23 $32.42 $32.22 $32.28 $32.28 7,310
2025-01-03 $31.97 $32.11 $31.97 $32.08 $32.08 35,223
2025-01-02 $32.00 $32.12 $31.84 $31.89 $31.89 6,707
2024-12-31 $32.26 $32.28 $31.90 $31.95 $31.95 9,560
2024-12-30 $32.07 $32.22 $31.95 $32.08 $32.08 12,979
2024-12-27 $32.26 $32.30 $32.14 $32.23 $32.23 11,539
2024-12-26 $32.34 $32.42 $32.34 $32.39 $32.39 11,180
2024-12-24 $32.17 $32.38 $32.13 $32.38 $32.38 11,406
2024-12-23 $32.15 $32.22 $32.00 $32.22 $32.22 13,953
2024-12-20 $31.84 $32.20 $31.84 $32.02 $32.02 9,020
2024-12-19 $31.99 $32.02 $31.84 $31.90 $31.89 58,677
2024-12-18 $32.73 $32.79 $32.06 $32.06 $32.05 4,006
2024-12-17 $32.85 $33.07 $32.83 $32.95 $32.93 6,839
2024-12-16 $32.80 $32.95 $32.78 $32.82 $32.81 9,969
2024-12-13 $32.98 $32.98 $32.83 $32.91 $32.90 3,908
2024-12-12 $33.09 $33.09 $32.86 $32.86 $32.85 5,321
2024-12-11 $33.19 $33.27 $33.18 $33.21 $33.20 6,493
2024-12-10 $33.36 $33.36 $33.04 $33.04 $33.04 3,731
2024-12-09 $33.68 $33.72 $33.53 $33.53 $33.53 3,822
2024-12-06 $33.75 $33.75 $33.61 $33.64 $33.64 1,743
2024-12-05 $33.54 $33.59 $33.52 $33.57 $33.57 3,560
2024-12-04 $33.39 $33.48 $33.35 $33.45 $33.45 3,859
2024-12-03 $33.47 $33.49 $33.43 $33.43 $33.43 3,409
2024-12-02 $33.45 $33.50 $33.43 $33.50 $33.50 4,502
2024-11-29 $33.23 $33.60 $33.23 $33.60 $33.60 1,379
2024-11-27 $33.10 $33.22 $33.05 $33.15 $33.15 7,864
2024-11-26 $32.98 $32.98 $32.82 $32.87 $32.87 5,220
2024-11-25 $33.05 $33.10 $32.89 $33.00 $33.00 6,349
2024-11-22 $32.81 $32.94 $32.80 $32.91 $32.91 6,324
2024-11-21 $32.72 $32.83 $32.72 $32.79 $32.79 2,737
2024-11-20 $32.68 $32.79 $32.68 $32.79 $32.79 5,298
2024-11-19 $32.67 $32.83 $32.67 $32.81 $32.81 4,713
2024-11-18 $32.71 $32.94 $32.71 $32.90 $32.90 2,848
2024-11-15 $32.78 $32.79 $32.71 $32.78 $32.78 14,218
2024-11-14 $33.17 $33.20 $32.91 $32.98 $32.98 9,763
2024-11-13 $33.10 $33.11 $32.90 $33.06 $33.06 11,002
2024-11-12 $33.20 $33.27 $33.05 $33.25 $33.25 11,877
2024-11-11 $33.95 $33.97 $33.77 $33.77 $33.77 9,104
2024-11-08 $33.86 $33.87 $33.69 $33.79 $33.79 9,284
2024-11-07 $34.17 $35.10 $34.16 $34.24 $34.24 110,606
2024-11-06 $33.85 $33.94 $33.80 $33.87 $33.87 3,458
2024-11-05 $34.36 $34.49 $34.34 $34.46 $34.46 9,103
2024-11-04 $34.55 $34.55 $34.45 $34.45 $34.45 2,605
2024-11-01 $34.41 $34.42 $34.35 $34.36 $34.36 2,919
2024-10-31 $34.14 $34.23 $34.12 $34.21 $34.21 2,362
2024-10-30 $34.48 $34.53 $34.45 $34.45 $34.45 3,421
2024-10-29 $34.86 $34.86 $34.81 $34.82 $34.82 3,169
2024-10-28 $35.32 $35.40 $35.32 $35.40 $35.40 1,761
2024-10-25 $35.05 $35.05 $35.05 $35.05 $35.05 294
2024-10-24 $35.19 $35.19 $35.04 $35.12 $35.12 832
2024-10-23 $35.08 $35.08 $34.95 $35.00 $35.00 1,489
2024-10-22 $35.12 $35.19 $35.10 $35.11 $35.11 1,871
2024-10-21 $35.40 $35.41 $35.29 $35.29 $35.29 888
2024-10-18 $35.47 $35.63 $35.47 $35.61 $35.61 3,083
2024-10-17 $35.52 $35.52 $35.40 $35.41 $35.41 1,351
2024-10-16 $35.36 $35.36 $35.21 $35.27 $35.27 3,277
2024-10-15 $35.40 $35.42 $35.25 $35.35 $35.35 12,147
2024-10-14 $35.61 $35.68 $35.59 $35.66 $35.66 2,681
2024-10-11 $35.47 $35.61 $35.47 $35.61 $35.61 705
2024-10-10 $35.24 $35.27 $35.24 $35.27 $35.27 631
2024-10-09 $35.27 $35.33 $35.27 $35.33 $35.33 686
2024-10-08 $35.06 $35.07 $35.03 $35.06 $35.06 1,493
2024-10-07 $35.14 $35.14 $35.07 $35.07 $35.07 710
2024-10-04 $35.04 $35.20 $35.02 $35.20 $35.20 943
2024-10-03 $35.35 $35.35 $35.22 $35.25 $35.25 3,997
2024-10-02 $35.62 $35.71 $35.60 $35.68 $35.68 2,730
2024-10-01 $36.05 $36.06 $35.75 $35.84 $35.84 3,262
2024-09-30 $36.13 $36.13 $36.04 $36.05 $36.05 5,353
2024-09-27 $36.33 $36.35 $36.27 $36.27 $36.27 640
2024-09-26 $35.95 $36.22 $35.93 $36.22 $36.22 10,164
2024-09-25 $35.73 $35.73 $35.65 $35.65 $35.65 2,915
2024-09-24 $35.41 $35.69 $35.41 $35.69 $35.69 2,778
2024-09-23 $35.24 $35.35 $35.24 $35.35 $35.35 1,088
2024-09-20 $35.52 $35.52 $35.07 $35.07 $35.07 3,752
2024-09-19 $35.65 $35.67 $35.58 $35.61 $35.61 1,041
2024-09-18 $35.51 $35.51 $35.40 $35.40 $35.40 1,095
2024-09-17 $35.52 $35.52 $35.52 $35.52 $35.52 387
2024-09-16 $35.52 $35.66 $35.52 $35.66 $35.66 1,300
2024-09-13 $35.51 $35.51 $35.45 $35.47 $35.47 1,400
2024-09-12 $35.06 $35.28 $35.06 $35.28 $35.28 1,145
2024-09-11 $35.09 $35.09 $34.95 $35.06 $35.06 969
2024-09-10 $35.33 $35.57 $35.16 $35.40 $35.40 22,516
2024-09-09 $35.14 $35.38 $35.14 $35.29 $35.29 1,313
2024-09-06 $35.61 $35.61 $35.19 $35.23 $35.23 4,590
2024-09-05 $35.50 $35.55 $35.43 $35.52 $35.52 721
2024-09-04 $35.77 $35.85 $35.74 $35.85 $35.85 971
2024-09-03 $36.15 $36.16 $35.99 $35.99 $35.99 1,575
2024-08-30 $36.57 $36.63 $36.51 $36.58 $36.58 1,616
2024-08-29 $36.50 $36.50 $36.50 $36.50 $36.50 171
2024-08-28 $36.52 $36.52 $36.42 $36.46 $36.46 10,727
2024-08-27 $36.36 $36.48 $36.36 $36.45 $36.45 2,019
2024-08-26 $36.34 $36.38 $36.33 $36.34 $36.34 2,374
2024-08-23 $36.27 $36.31 $36.23 $36.31 $36.31 1,145
2024-08-22 $36.06 $36.06 $35.72 $35.72 $35.72 1,000
2024-08-21 $35.79 $35.90 $35.79 $35.90 $35.90 5,505
2024-08-20 $35.67 $35.72 $35.66 $35.72 $35.72 1,653
2024-08-19 $35.24 $35.55 $35.24 $35.51 $35.51 4,043
2024-08-16 $34.98 $35.13 $34.98 $35.10 $35.10 2,232
2024-08-15 $34.88 $34.88 $34.84 $34.84 $34.84 538
2024-08-14 $34.94 $34.95 $34.87 $34.93 $34.93 4,577
2024-08-13 $34.44 $34.51 $34.40 $34.51 $34.51 3,785
2024-08-12 $34.25 $34.25 $34.20 $34.24 $34.24 12,262
2024-08-09 $34.31 $34.43 $34.30 $34.43 $34.43 2,730
2024-08-08 $34.03 $34.23 $33.99 $34.23 $34.23 1,616
2024-08-07 $34.21 $34.31 $34.01 $34.03 $34.03 6,175
2024-08-06 $33.75 $33.89 $33.72 $33.86 $33.86 8,199
2024-08-05 $34.17 $34.17 $33.73 $33.76 $33.76 5,341
2024-08-02 $34.56 $34.59 $34.45 $34.59 $34.59 5,103
2024-08-01 $34.77 $34.78 $34.54 $34.62 $34.62 5,607
2024-07-31 $34.89 $35.01 $34.82 $34.92 $34.92 9,464
2024-07-30 $34.53 $34.64 $34.52 $34.64 $34.64 2,180
2024-07-29 $34.52 $34.52 $34.31 $34.40 $34.40 4,042
2024-07-26 $34.48 $34.63 $34.48 $34.61 $34.61 5,254
2024-07-25 $34.41 $34.41 $34.21 $34.21 $34.21 2,223
2024-07-24 $34.52 $34.52 $34.24 $34.24 $34.24 5,029
2024-07-23 $34.32 $34.45 $34.25 $34.25 $34.25 10,893
2024-07-22 $34.47 $34.57 $34.47 $34.56 $34.56 3,029
2024-07-19 $34.16 $34.18 $34.12 $34.18 $34.18 1,898
2024-07-18 $34.32 $34.32 $34.32 $34.32 $34.32 500
2024-07-17 $34.52 $34.74 $34.52 $34.74 $34.74 959
2024-07-16 $34.18 $34.28 $34.18 $34.28 $34.28 286
2024-07-15 $34.34 $34.34 $34.09 $34.09 $34.09 3,100
2024-07-12 $34.39 $34.44 $34.37 $34.37 $34.37 1,316
2024-07-11 $34.10 $34.10 $34.06 $34.06 $34.06 1,324
2024-07-10 $33.56 $33.82 $33.56 $33.82 $33.82 1,567
2024-07-09 $33.54 $33.54 $33.54 $33.54 $33.54 257
2024-07-08 $33.78 $33.78 $33.54 $33.55 $33.55 931
2024-07-05 $33.45 $33.59 $33.45 $33.59 $33.59 952
2024-07-03 $33.33 $33.36 $33.33 $33.36 $33.36 878
2024-07-02 $32.94 $33.17 $32.94 $33.17 $33.17 4,052
2024-07-01 $33.21 $33.21 $33.13 $33.20 $33.20 2,212
2024-06-28 $33.18 $33.28 $33.18 $33.25 $33.25 3,231
2024-06-27 $33.37 $33.37 $33.29 $33.33 $33.33 1,529
2024-06-26 $33.27 $33.41 $33.27 $33.40 $33.40 1,961
2024-06-25 $33.62 $33.77 $33.62 $33.77 $33.77 2,151
2024-06-24 $33.94 $33.95 $33.81 $33.83 $33.83 2,701
2024-06-21 $33.52 $33.55 $33.45 $33.53 $33.53 2,406
2024-06-20 $34.34 $34.58 $34.34 $34.58 $34.58 2,328
2024-06-18 $34.53 $34.64 $34.53 $34.64 $34.64 1,706
2024-06-17 $34.12 $34.33 $34.08 $34.33 $34.33 3,938
2024-06-14 $34.31 $34.35 $34.27 $34.27 $34.27 2,348
2024-06-13 $34.37 $34.43 $34.22 $34.43 $34.43 5,172
2024-06-12 $34.58 $34.64 $34.48 $34.50 $34.50 3,513
2024-06-11 $34.06 $34.24 $34.04 $34.15 $34.15 7,379
2024-06-10 $34.24 $34.38 $34.24 $34.36 $34.36 1,121
2024-06-07 $34.67 $34.68 $34.55 $34.60 $34.60 4,841
2024-06-06 $34.71 $34.85 $34.71 $34.85 $34.85 3,199
2024-06-05 $34.50 $34.57 $34.36 $34.57 $34.57 336,301
2024-06-04 $34.37 $34.40 $34.26 $34.38 $34.38 2,175
2024-06-03 $34.00 $34.05 $33.94 $33.94 $33.94 75,691
2024-05-31 $33.67 $33.88 $33.67 $33.88 $33.88 1,527
2024-05-30 $33.29 $33.52 $33.29 $33.48 $33.48 1,676
2024-05-29 $32.95 $32.95 $32.87 $32.89 $32.89 975
2024-05-28 $33.28 $33.28 $33.09 $33.09 $33.09 1,034
2024-05-24 $33.31 $33.31 $33.31 $33.31 $33.31 498
2024-05-23 $33.43 $33.45 $33.23 $33.23 $33.23 732
2024-05-22 $33.34 $33.34 $33.28 $33.32 $33.32 1,559
2024-05-21 $33.59 $33.62 $33.57 $33.61 $33.61 2,898
2024-05-20 $33.82 $33.83 $33.75 $33.75 $33.75 2,921
2024-05-17 $33.75 $33.82 $33.73 $33.79 $33.79 3,021
2024-05-16 $33.66 $33.69 $33.65 $33.69 $33.69 1,613
2024-05-15 $33.46 $33.63 $33.46 $33.63 $33.63 3,031
2024-05-14 $33.19 $33.25 $33.19 $33.25 $33.25 730
2024-05-13 $33.09 $33.09 $32.91 $32.91 $32.91 2,183
2024-05-10 $32.98 $33.07 $32.98 $33.06 $33.06 2,079
2024-05-09 $32.74 $32.80 $32.74 $32.80 $32.80 1,424
2024-05-08 $32.47 $32.57 $32.46 $32.55 $32.55 4,856
2024-05-07 $32.37 $32.40 $32.29 $32.34 $32.34 1,504
2024-05-06 $31.97 $32.00 $31.97 $31.99 $31.99 708
2024-05-03 $31.98 $32.00 $31.84 $31.87 $31.87 3,939
2024-05-02 $31.45 $31.54 $31.38 $31.52 $31.52 10,970
2024-05-01 $31.20 $31.47 $31.16 $31.23 $31.23 4,047
2024-04-30 $31.38 $31.38 $31.30 $31.30 $31.30 2,621
2024-04-29 $31.77 $31.83 $31.76 $31.77 $31.77 7,687
2024-04-26 $31.64 $31.70 $31.64 $31.66 $31.66 4,857
2024-04-25 $31.40 $31.59 $31.40 $31.57 $31.57 15,342
2024-04-24 $31.76 $31.80 $31.71 $31.80 $31.80 3,725
2024-04-23 $32.02 $32.12 $31.98 $32.05 $32.05 1,666
2024-04-22 $31.60 $31.88 $31.60 $31.78 $31.78 1,242
2024-04-19 $31.50 $31.52 $31.46 $31.52 $31.52 2,474
2024-04-18 $31.25 $31.33 $31.16 $31.16 $31.16 8,071
2024-04-17 $31.22 $31.41 $31.21 $31.32 $31.32 8,236
2024-04-16 $31.12 $31.18 $31.11 $31.16 $31.16 5,752
2024-04-15 $31.75 $31.75 $31.42 $31.46 $31.46 6,218
2024-04-12 $31.65 $31.66 $31.44 $31.44 $31.44 3,769
2024-04-11 $31.71 $31.98 $31.71 $31.95 $31.95 18,193
2024-04-10 $31.70 $31.80 $31.65 $31.80 $31.80 2,254
2024-04-09 $32.20 $32.20 $32.15 $32.20 $32.20 5,098
2024-04-08 $32.22 $32.23 $32.17 $32.17 $32.17 2,339
2024-04-05 $32.18 $32.23 $32.14 $32.19 $32.19 7,078
2024-04-04 $32.54 $32.59 $32.29 $32.34 $32.34 2,178
2024-04-03 $32.18 $32.41 $32.18 $32.39 $32.39 3,331
2024-04-02 $32.38 $32.40 $32.24 $32.26 $32.26 2,825
2024-04-01 $32.88 $32.88 $32.74 $32.74 $32.74 6,280
2024-03-28 $32.70 $32.86 $32.70 $32.84 $32.84 2,413
2024-03-27 $32.50 $32.68 $32.50 $32.68 $32.68 3,279
2024-03-26 $32.57 $32.60 $32.52 $32.52 $32.52 4,376
2024-03-25 $32.63 $32.66 $32.61 $32.61 $32.61 2,757
2024-03-22 $32.71 $32.71 $32.71 $32.71 $32.71 273
2024-03-21 $32.88 $32.88 $32.81 $32.81 $32.81 2,020
2024-03-20 $32.84 $33.11 $32.80 $33.11 $33.11 1,783
2024-03-19 $32.81 $32.85 $32.80 $32.80 $32.80 2,619
2024-03-18 $33.07 $33.07 $32.91 $32.91 $32.91 2,279
2024-03-15 $33.38 $33.38 $33.22 $33.28 $33.28 3,787
2024-03-14 $33.48 $33.50 $33.32 $33.38 $33.38 3,255
2024-03-13 $33.63 $33.68 $33.60 $33.60 $33.60 2,536
2024-03-12 $33.44 $33.61 $33.44 $33.61 $33.61 962
2024-03-11 $33.28 $33.41 $33.21 $33.41 $33.41 1,800
2024-03-08 $33.29 $33.32 $33.23 $33.26 $33.26 1,641
2024-03-07 $32.96 $33.08 $32.96 $33.08 $33.08 2,836
2024-03-06 $32.56 $32.68 $32.56 $32.62 $32.62 2,544
2024-03-05 $32.25 $32.34 $32.25 $32.34 $32.34 1,307
2024-03-04 $32.21 $32.36 $32.21 $32.32 $32.32 2,419
2024-03-01 $32.45 $32.47 $32.45 $32.47 $32.47 2,519
2024-02-29 $32.23 $32.28 $32.23 $32.28 $32.28 1,131
2024-02-28 $32.34 $32.37 $32.32 $32.37 $32.37 9,132
2024-02-27 $32.46 $32.52 $32.43 $32.49 $32.49 3,929
2024-02-26 $32.48 $32.48 $32.41 $32.45 $32.45 1,020
2024-02-23 $32.60 $32.61 $32.56 $32.60 $32.60 2,001
2024-02-22 $32.35 $32.41 $32.29 $32.41 $32.41 4,132
2024-02-21 $32.49 $32.53 $32.43 $32.53 $32.53 1,612
2024-02-20 $32.43 $32.47 $32.43 $32.47 $32.47 495
2024-02-16 $32.12 $32.17 $32.12 $32.12 $32.12 854
2024-02-15 $32.09 $32.17 $32.09 $32.17 $32.17 2,590
2024-02-14 $31.66 $31.81 $31.63 $31.81 $31.81 5,510
2024-02-13 $31.48 $31.49 $31.33 $31.39 $31.39 31,718
2024-02-12 $31.86 $32.00 $31.86 $32.00 $32.00 5,096
2024-02-09 $31.77 $31.89 $31.75 $31.89 $31.89 4,727
2024-02-08 $31.95 $31.97 $31.95 $31.96 $31.96 4,947
2024-02-07 $32.31 $32.32 $32.12 $32.12 $32.12 12,986
2024-02-06 $32.16 $32.41 $32.16 $32.41 $32.41 3,559
2024-02-05 $32.36 $32.46 $32.32 $32.46 $32.46 7,098
2024-02-02 $32.57 $32.57 $32.43 $32.53 $32.53 4,036
2024-02-01 $32.71 $32.88 $32.58 $32.88 $32.88 6,005
2024-01-31 $33.03 $33.03 $32.66 $32.68 $32.68 6,858
2024-01-30 $33.05 $33.13 $33.05 $33.13 $33.13 2,534
2024-01-29 $32.87 $33.18 $32.87 $33.16 $33.16 9,355
2024-01-26 $32.88 $32.94 $32.87 $32.87 $32.87 1,561
2024-01-25 $32.16 $32.30 $32.16 $32.30 $32.30 8,173
2024-01-24 $32.31 $32.33 $32.21 $32.21 $32.21 3,664
2024-01-23 $31.95 $31.99 $31.92 $31.99 $31.99 1,699
2024-01-22 $32.26 $32.37 $32.26 $32.31 $32.31 8,482
2024-01-19 $31.91 $32.13 $31.91 $32.13 $32.13 2,877
2024-01-18 $32.10 $32.21 $32.08 $32.21 $32.21 4,581
2024-01-17 $32.03 $32.12 $32.02 $32.12 $32.12 2,989
2024-01-16 $32.47 $32.54 $32.45 $32.45 $32.45 4,729
2024-01-12 $33.01 $33.01 $32.81 $32.88 $32.88 2,151
2024-01-11 $32.58 $32.76 $32.53 $32.76 $32.76 3,018
2024-01-10 $32.95 $32.95 $32.91 $32.94 $32.94 399
2024-01-09 $32.89 $32.89 $32.88 $32.88 $32.88 737
2024-01-08 $33.04 $33.16 $33.04 $33.16 $33.16 4,180
2024-01-05 $32.70 $32.97 $32.69 $32.79 $32.79 6,741
2024-01-04 $32.75 $32.94 $32.75 $32.90 $32.90 2,361
2024-01-03 $32.67 $32.84 $32.64 $32.84 $32.84 3,504
2024-01-02 $32.79 $33.04 $32.77 $32.92 $32.92 6,492
2023-12-29 $33.16 $33.24 $33.08 $33.15 $33.15 7,603
2023-12-28 $33.25 $33.25 $32.88 $32.88 $32.88 9,108
2023-12-27 $32.87 $33.07 $32.87 $33.01 $33.01 3,079
2023-12-26 $32.68 $32.82 $32.67 $32.78 $32.78 7,035
2023-12-22 $32.69 $32.69 $32.53 $32.62 $32.62 3,987
2023-12-21 $32.49 $32.57 $32.41 $32.57 $32.57 1,151
2023-12-20 $32.34 $32.34 $32.15 $32.15 $32.15 3,819
2023-12-19 $32.31 $32.51 $32.31 $32.51 $32.51 1,303
2023-12-18 $32.21 $32.26 $32.20 $32.26 $32.26 5,064
2023-12-15 $32.21 $32.45 $32.19 $32.19 $32.19 11,245
2023-12-14 $32.45 $32.59 $32.37 $32.46 $32.41 5,749
2023-12-13 $32.04 $32.27 $31.93 $32.27 $32.22 6,671
2023-12-12 $31.86 $31.92 $31.86 $31.92 $31.87 3,279
2023-12-11 $31.54 $31.68 $31.52 $31.68 $31.63 4,038
2023-12-08 $31.50 $31.60 $31.46 $31.55 $31.51 7,099
2023-12-07 $31.31 $31.37 $31.31 $31.37 $31.32 1,346
2023-12-06 $31.44 $31.49 $31.42 $31.42 $31.38 1,068
2023-12-05 $31.40 $31.40 $31.30 $31.34 $31.29 3,131
2023-12-04 $31.38 $31.45 $31.36 $31.45 $31.40 4,969
2023-12-01 $31.18 $31.49 $31.18 $31.48 $31.44 4,270
2023-11-30 $31.05 $31.25 $31.05 $31.20 $31.15 8,512
2023-11-29 $31.02 $31.10 $30.97 $31.06 $31.02 3,237
2023-11-28 $30.78 $30.86 $30.75 $30.78 $30.73 2,771
2023-11-27 $30.97 $30.97 $30.85 $30.86 $30.82 3,679
2023-11-24 $30.93 $31.01 $30.93 $31.01 $30.96 696
2023-11-22 $30.83 $30.83 $30.79 $30.80 $30.76 2,233
2023-11-21 $30.72 $30.75 $30.71 $30.74 $30.69 4,888
2023-11-20 $30.53 $30.62 $30.53 $30.57 $30.53 32,372
2023-11-17 $30.55 $30.58 $30.49 $30.56 $30.56 1,685
2023-11-16 $30.23 $30.39 $30.23 $30.29 $30.29 5,499
2023-11-15 $30.46 $30.46 $30.39 $30.39 $30.39 6,439
2023-11-14 $30.03 $30.39 $30.03 $30.35 $30.35 15,649
2023-11-13 $29.38 $29.58 $29.38 $29.56 $29.56 3,772
2023-11-10 $29.50 $29.56 $29.35 $29.55 $29.55 7,902
2023-11-09 $29.84 $29.84 $29.54 $29.54 $29.54 5,628
2023-11-08 $29.64 $29.72 $29.57 $29.60 $29.60 3,867
2023-11-07 $29.53 $29.56 $29.48 $29.53 $29.53 17,176
2023-11-06 $29.57 $29.61 $29.53 $29.57 $29.57 3,572
2023-11-03 $29.77 $29.77 $29.62 $29.62 $29.62 4,194
2023-11-02 $29.46 $29.50 $29.39 $29.49 $29.49 12,910
2023-11-01 $28.88 $29.10 $28.88 $29.10 $29.10 3,860
2023-10-31 $28.70 $28.77 $28.61 $28.74 $28.74 2,242
2023-10-30 $28.86 $28.90 $28.76 $28.89 $28.89 6,396
2023-10-27 $28.62 $28.65 $28.51 $28.57 $28.57 9,593
2023-10-26 $28.91 $28.94 $28.78 $28.80 $28.80 5,540
2023-10-25 $29.11 $29.11 $28.96 $28.96 $28.96 22,429
2023-10-24 $28.94 $29.16 $28.94 $29.16 $29.16 5,547
2023-10-23 $28.91 $29.07 $28.91 $28.96 $28.96 2,895
2023-10-20 $29.27 $29.27 $29.05 $29.08 $29.08 6,976
2023-10-19 $29.32 $29.37 $29.25 $29.25 $29.25 2,161
2023-10-18 $29.76 $29.77 $29.61 $29.61 $29.61 1,983
2023-10-17 $29.89 $30.08 $29.89 $30.06 $30.06 5,023
2023-10-16 $30.10 $30.28 $30.10 $30.28 $30.28 1,664
2023-10-13 $30.25 $30.25 $30.19 $30.22 $30.22 1,598
2023-10-12 $30.52 $30.52 $30.18 $30.20 $30.20 2,279
2023-10-11 $30.60 $30.61 $30.54 $30.61 $30.61 2,685
2023-10-10 $30.17 $30.31 $30.17 $30.31 $30.31 1,195
2023-10-09 $29.77 $29.97 $29.77 $29.94 $29.94 6,404
2023-10-06 $29.66 $29.87 $29.66 $29.86 $29.86 2,503
2023-10-05 $29.64 $29.64 $29.49 $29.62 $29.62 3,646
2023-10-04 $29.54 $29.58 $29.25 $29.48 $29.48 6,352
2023-10-03 $29.31 $29.38 $29.20 $29.24 $29.24 9,078
2023-10-02 $29.76 $29.76 $29.56 $29.63 $29.63 21,478
2023-09-29 $30.23 $30.23 $29.90 $29.90 $29.90 1,664
2023-09-28 $29.63 $29.87 $29.63 $29.83 $29.83 10,933
2023-09-27 $29.83 $29.83 $29.44 $29.55 $29.55 4,480
2023-09-26 $30.00 $30.01 $29.93 $29.93 $29.93 5,836
2023-09-25 $30.18 $30.32 $30.17 $30.29 $30.29 7,453
2023-09-22 $30.48 $30.48 $30.38 $30.42 $30.42 39,562
2023-09-21 $30.80 $30.81 $30.67 $30.67 $30.67 3,377
2023-09-20 $31.22 $31.26 $31.08 $31.08 $31.08 1,411
2023-09-19 $30.86 $30.98 $30.85 $30.98 $30.98 1,435
2023-09-18 $30.97 $31.05 $30.97 $30.99 $30.99 2,930
2023-09-15 $31.38 $31.38 $31.27 $31.27 $31.27 760
2023-09-14 $31.11 $31.15 $31.10 $31.15 $31.15 2,089
2023-09-13 $30.88 $30.94 $30.88 $30.88 $30.88 1,969
2023-09-12 $31.01 $31.05 $30.99 $31.00 $31.00 11,728
2023-09-11 $30.96 $31.12 $30.96 $31.10 $31.10 911
2023-09-08 $31.00 $31.00 $30.90 $30.90 $30.90 14,437
2023-09-07 $30.94 $31.08 $30.94 $31.05 $31.05 1,509
2023-09-06 $30.95 $30.95 $30.83 $30.95 $30.95 5,119
2023-09-05 $31.18 $31.18 $31.03 $31.03 $31.03 1,452
2023-09-01 $31.78 $31.78 $31.54 $31.55 $31.55 2,321
2023-08-31 $31.88 $31.88 $31.65 $31.69 $31.69 3,486
2023-08-30 $31.89 $31.91 $31.84 $31.84 $31.84 333,754
2023-08-29 $31.88 $31.97 $31.88 $31.96 $31.96 2,376
2023-08-28 $31.45 $31.53 $31.45 $31.53 $31.53 3,937
2023-08-25 $31.15 $31.37 $31.15 $31.35 $31.35 8,151
2023-08-24 $31.20 $31.20 $31.20 $31.20 $31.20 602
2023-08-23 $31.47 $31.51 $31.47 $31.51 $31.51 1,671
2023-08-22 $31.24 $31.24 $31.10 $31.11 $31.11 2,605
2023-08-21 $31.20 $31.25 $31.20 $31.25 $31.25 958
2023-08-18 $31.04 $31.05 $31.00 $31.02 $31.02 7,556
2023-08-17 $31.40 $31.40 $31.18 $31.18 $31.18 2,078
2023-08-16 $31.50 $31.57 $31.37 $31.37 $31.37 28,860
2023-08-15 $31.60 $31.60 $31.52 $31.52 $31.52 5,589
2023-08-14 $31.70 $31.97 $31.66 $31.91 $31.91 16,282
2023-08-11 $31.95 $31.98 $31.92 $31.94 $31.94 1,228
2023-08-10 $32.24 $32.24 $32.05 $32.05 $32.05 1,134
2023-08-09 $31.96 $32.00 $31.90 $31.90 $31.90 7,182
2023-08-08 $31.86 $31.97 $31.86 $31.97 $31.97 60,178
2023-08-07 $32.06 $32.15 $31.94 $32.15 $32.15 718
2023-08-04 $32.02 $32.14 $31.93 $31.93 $31.93 6,095
2023-08-03 $31.89 $32.05 $31.86 $32.01 $32.01 4,464
2023-08-02 $32.15 $32.30 $32.15 $32.19 $32.19 5,679
2023-08-01 $32.40 $32.45 $32.29 $32.41 $32.41 7,954
2023-07-31 $32.83 $32.84 $32.76 $32.76 $32.76 2,150
2023-07-28 $32.91 $32.91 $32.82 $32.84 $32.84 3,191
2023-07-27 $33.04 $33.08 $32.84 $32.85 $32.85 2,763
2023-07-26 $32.60 $32.83 $32.60 $32.76 $32.76 1,557
2023-07-25 $32.72 $32.81 $32.72 $32.72 $32.72 1,419
2023-07-24 $32.59 $32.59 $32.43 $32.45 $32.45 2,622
2023-07-21 $32.57 $32.63 $32.57 $32.61 $32.61 4,301
2023-07-20 $32.64 $32.67 $32.52 $32.56 $32.56 5,464
2023-07-19 $32.82 $32.82 $32.66 $32.73 $32.73 2,909
2023-07-18 $32.45 $32.73 $32.45 $32.71 $32.71 37,525
2023-07-17 $32.28 $32.33 $32.28 $32.33 $32.33 2,565
2023-07-14 $32.57 $32.58 $32.55 $32.56 $32.56 2,653
2023-07-13 $32.41 $32.50 $32.41 $32.47 $32.47 4,109
2023-07-12 $31.83 $32.09 $31.83 $32.05 $32.05 9,455
2023-07-11 $31.40 $31.48 $31.40 $31.46 $31.46 4,694
2023-07-10 $30.95 $31.13 $30.95 $31.08 $31.08 2,561
2023-07-07 $30.93 $31.05 $30.86 $30.86 $30.86 8,993
2023-07-06 $30.89 $30.95 $30.87 $30.91 $30.91 9,638
2023-07-05 $31.35 $31.38 $31.33 $31.34 $31.34 4,437
2023-07-03 $31.62 $31.62 $31.51 $31.52 $31.52 4,605
2023-06-30 $31.73 $31.81 $31.73 $31.75 $31.75 2,427
2023-06-29 $31.27 $31.33 $31.27 $31.33 $31.33 3,364
2023-06-28 $31.42 $31.46 $31.34 $31.41 $31.41 4,977
2023-06-27 $31.36 $31.67 $31.36 $31.61 $31.61 4,818
2023-06-26 $31.33 $31.38 $31.33 $31.34 $31.34 1,611
2023-06-23 $31.41 $31.49 $31.39 $31.42 $31.42 4,842
2023-06-22 $31.34 $31.44 $31.34 $31.44 $31.44 11,106
2023-06-21 $31.30 $31.49 $31.29 $31.45 $31.45 5,219
2023-06-20 $32.00 $32.00 $30.41 $31.47 $31.47 3,048
2023-06-16 $32.26 $32.26 $32.01 $32.01 $32.01 2,469
2023-06-15 $32.60 $32.72 $32.60 $32.72 $32.72 1,686
2023-06-14 $32.36 $32.42 $32.27 $32.27 $32.27 1,825
2023-06-13 $32.27 $32.31 $32.22 $32.25 $32.25 3,082
2023-06-12 $32.16 $32.16 $32.04 $32.15 $32.15 5,252
2023-06-09 $32.16 $32.17 $32.10 $32.13 $32.13 4,088
2023-06-08 $32.26 $32.37 $32.26 $32.36 $32.36 2,412
2023-06-07 $32.41 $32.45 $32.06 $32.09 $32.09 18,744
2023-06-06 $32.44 $32.48 $32.44 $32.48 $32.48 1,149
2023-06-05 $32.37 $32.42 $32.25 $32.28 $32.28 2,367
2023-06-02 $32.42 $32.51 $32.40 $32.48 $32.48 3,044
2023-06-01 $31.89 $32.09 $31.89 $32.09 $32.09 3,718
2023-05-31 $32.02 $32.07 $31.60 $31.84 $31.84 6,643
2023-05-30 $32.42 $32.42 $32.10 $32.16 $32.16 6,503
2023-05-26 $32.50 $32.55 $32.45 $32.54 $32.54 12,403
2023-05-25 $32.24 $32.24 $32.09 $32.24 $32.24 10,184
2023-05-24 $32.30 $32.39 $32.24 $32.27 $32.27 6,829
2023-05-23 $32.84 $32.84 $32.64 $32.64 $32.64 1,996
2023-05-22 $33.10 $33.16 $33.08 $33.09 $33.09 4,461
2023-05-19 $33.02 $33.18 $33.02 $33.18 $33.18 10,447
2023-05-18 $32.80 $32.85 $32.70 $32.85 $32.85 5,853
2023-05-17 $32.78 $32.91 $32.76 $32.91 $32.91 3,380
2023-05-16 $33.19 $33.19 $33.05 $33.05 $33.05 2,105
2023-05-15 $33.26 $33.40 $33.26 $33.38 $33.38 3,569
2023-05-12 $33.31 $33.31 $33.09 $33.21 $33.21 12,812
2023-05-11 $33.19 $33.30 $33.19 $33.30 $33.30 1,280
2023-05-10 $33.28 $33.34 $33.06 $33.22 $33.22 4,039
2023-05-09 $33.26 $33.52 $33.23 $33.49 $33.49 18,947
2023-05-08 $33.57 $33.61 $33.57 $33.57 $33.57 3,977
2023-05-05 $33.21 $33.50 $33.21 $33.50 $33.50 3,319
2023-05-04 $33.30 $33.38 $33.30 $33.34 $33.34 4,018
2023-05-03 $33.32 $33.45 $33.32 $33.43 $33.43 2,418
2023-05-02 $32.82 $33.03 $32.81 $33.03 $33.03 13,909
2023-05-01 $33.16 $33.24 $33.09 $33.11 $33.11 8,524
2023-04-28 $32.91 $33.12 $32.91 $33.01 $33.01 3,883
2023-04-27 $32.69 $32.86 $32.63 $32.86 $32.86 8,846
2023-04-26 $32.99 $33.00 $32.78 $32.79 $32.79 4,572
2023-04-25 $33.22 $33.22 $33.07 $33.09 $33.09 3,128
2023-04-24 $33.31 $33.36 $33.27 $33.36 $33.36 4,672
2023-04-21 $32.90 $33.09 $32.85 $33.09 $33.09 12,358
2023-04-20 $32.74 $32.77 $32.68 $32.73 $32.73 9,005
2023-04-19 $32.51 $32.58 $32.51 $32.56 $32.56 1,546
2023-04-18 $32.54 $32.57 $32.49 $32.57 $32.57 2,930
2023-04-17 $32.37 $32.41 $32.27 $32.41 $32.41 9,441
2023-04-14 $32.48 $32.52 $32.45 $32.52 $32.52 1,291
2023-04-13 $32.48 $32.56 $32.42 $32.53 $32.53 5,731
2023-04-12 $32.12 $32.20 $32.08 $32.08 $32.08 2,124
2023-04-11 $31.79 $31.96 $31.77 $31.90 $31.90 6,151
2023-04-10 $31.57 $31.74 $31.56 $31.70 $31.70 13,307
2023-04-06 $31.71 $31.85 $31.71 $31.79 $31.79 6,298
2023-04-05 $31.43 $31.48 $31.38 $31.47 $31.47 6,123
2023-04-04 $31.34 $31.37 $31.29 $31.36 $31.36 4,779
2023-04-03 $31.11 $31.29 $31.11 $31.29 $31.29 5,767
2023-03-31 $31.27 $31.31 $31.20 $31.23 $31.23 10,332
2023-03-30 $31.06 $31.06 $30.93 $30.96 $30.96 6,544
2023-03-29 $30.64 $30.70 $30.57 $30.67 $30.67 10,200
2023-03-28 $30.24 $30.25 $30.14 $30.22 $30.22 9,370
2023-03-27 $30.25 $30.38 $30.23 $30.34 $30.34 3,997
2023-03-24 $29.79 $29.98 $29.73 $29.95 $29.95 9,810
2023-03-23 $30.12 $30.25 $29.83 $29.95 $29.95 7,505
2023-03-22 $30.10 $30.21 $29.91 $29.91 $29.91 3,955
2023-03-21 $29.99 $30.11 $29.96 $30.11 $30.11 5,710
2023-03-20 $29.89 $29.89 $29.53 $29.53 $29.53 7,086
2023-03-17 $29.36 $29.45 $29.30 $29.36 $29.36 32,815
2023-03-16 $29.27 $29.70 $29.27 $29.69 $29.69 6,623
2023-03-15 $29.02 $29.20 $28.93 $29.09 $29.09 9,807
2023-03-14 $29.97 $29.98 $29.83 $29.98 $29.98 4,072
2023-03-13 $29.56 $29.88 $29.56 $29.69 $29.69 10,099
2023-03-10 $29.81 $29.85 $29.53 $29.53 $29.53 7,493
2023-03-09 $29.75 $29.85 $29.58 $29.58 $29.58 4,806
2023-03-08 $29.64 $29.75 $29.56 $29.66 $29.66 5,564
2023-03-07 $30.13 $30.13 $29.66 $29.68 $29.68 23,366
2023-03-06 $30.24 $30.33 $30.22 $30.23 $30.23 17,342
2023-03-03 $30.16 $30.34 $30.05 $30.32 $30.32 10,449
2023-03-02 $29.86 $30.12 $29.84 $30.07 $30.07 45,769
2023-03-01 $29.87 $29.94 $29.83 $29.87 $29.87 2,742
2023-02-28 $30.08 $30.08 $29.83 $29.83 $29.83 8,284
2023-02-27 $30.31 $30.37 $30.24 $30.34 $30.34 3,076
2023-02-24 $30.04 $30.13 $30.02 $30.13 $30.13 3,799
2023-02-23 $30.60 $30.61 $30.39 $30.60 $30.60 9,382
2023-02-22 $30.75 $30.75 $30.62 $30.62 $30.62 2,780
2023-02-21 $30.63 $30.76 $30.63 $30.66 $30.66 11,571
2023-02-17 $30.51 $30.90 $30.51 $30.90 $30.90 104,128
2023-02-16 $30.54 $30.71 $30.54 $30.54 $30.54 82,150
2023-02-15 $30.75 $30.95 $30.74 $30.95 $30.95 143,527
2023-02-14 $30.75 $30.95 $30.75 $30.95 $30.95 2,419
2023-02-13 $30.69 $30.85 $30.69 $30.85 $30.85 7,417
2023-02-10 $30.40 $30.53 $30.40 $30.53 $30.53 4,085
2023-02-09 $31.04 $31.04 $30.62 $30.63 $30.63 8,373
2023-02-08 $31.09 $31.12 $30.89 $30.89 $30.89 14,417
2023-02-07 $30.75 $31.06 $30.75 $31.06 $31.06 2,990
2023-02-06 $30.75 $30.85 $30.73 $30.85 $30.85 5,981
2023-02-03 $31.04 $31.13 $30.99 $31.01 $31.01 6,733
2023-02-02 $31.21 $31.22 $30.97 $31.10 $31.10 7,834
2023-02-01 $30.92 $31.30 $30.87 $31.27 $31.27 13,243
2023-01-31 $30.86 $31.17 $30.86 $31.16 $31.16 4,205
2023-01-30 $30.99 $31.04 $30.92 $30.93 $30.93 8,632
2023-01-27 $30.86 $31.08 $30.86 $31.00 $31.00 4,670
2023-01-26 $31.27 $31.27 $30.92 $31.09 $31.09 3,397
2023-01-25 $31.03 $31.34 $31.03 $31.34 $31.34 3,721
2023-01-24 $30.97 $31.19 $30.94 $31.14 $31.14 10,916
2023-01-23 $30.89 $31.16 $30.89 $31.15 $31.15 15,458
2023-01-20 $30.83 $30.98 $30.79 $30.98 $30.98 19,561
2023-01-19 $31.04 $31.06 $30.94 $31.04 $31.04 10,725
2023-01-18 $31.65 $31.65 $31.13 $31.13 $31.13 11,420
2023-01-17 $31.21 $31.31 $31.13 $31.15 $31.15 11,590
2023-01-13 $30.46 $30.79 $30.46 $30.79 $30.79 5,303
2023-01-12 $30.54 $30.73 $30.38 $30.64 $30.64 10,066
2023-01-11 $30.53 $30.60 $30.41 $30.55 $30.55 5,591
2023-01-10 $30.36 $30.54 $30.36 $30.51 $30.51 3,967
2023-01-09 $30.63 $30.77 $30.36 $30.36 $30.36 12,885
2023-01-06 $29.78 $30.31 $29.67 $30.26 $30.26 7,678
2023-01-05 $29.82 $29.82 $29.71 $29.73 $29.73 3,811
2023-01-04 $30.12 $30.25 $29.93 $30.12 $30.12 16,253
2023-01-03 $29.52 $29.52 $29.30 $29.46 $29.46 15,380
2022-12-30 $29.37 $29.39 $29.07 $29.08 $29.08 18,844
2022-12-29 $29.46 $29.58 $29.44 $29.50 $29.50 12,091
2022-12-28 $29.43 $29.44 $29.13 $29.13 $29.13 16,978
2022-12-27 $29.33 $29.33 $29.18 $29.27 $29.27 14,191
2022-12-23 $28.99 $29.08 $28.95 $29.08 $29.08 8,166
2022-12-22 $29.07 $29.12 $28.88 $29.04 $29.04 17,221
2022-12-21 $29.02 $29.37 $29.02 $29.31 $29.31 9,965
2022-12-20 $28.88 $29.04 $28.86 $28.88 $28.88 14,959
2022-12-19 $29.05 $29.07 $28.91 $29.00 $29.00 10,220
2022-12-16 $29.07 $29.22 $28.92 $28.94 $28.94 21,187
2022-12-15 $29.73 $29.73 $29.28 $29.35 $29.30 10,396
2022-12-14 $30.11 $30.51 $30.11 $30.25 $30.20 29,606
2022-12-13 $30.39 $30.51 $29.96 $30.03 $29.98 17,153
2022-12-12 $29.59 $29.68 $29.54 $29.68 $29.63 27,150
2022-12-09 $29.68 $29.78 $29.66 $29.66 $29.61 5,760
2022-12-08 $29.21 $29.53 $29.21 $29.53 $29.49 7,811
2022-12-07 $29.53 $29.53 $29.39 $29.43 $29.38 7,768
2022-12-06 $29.71 $29.71 $29.48 $29.49 $29.44 8,268
2022-12-05 $29.92 $29.94 $29.65 $29.68 $29.64 14,299
2022-12-02 $29.93 $30.13 $29.87 $30.07 $30.02 13,629
2022-12-01 $30.15 $30.20 $30.05 $30.14 $30.09 3,125
2022-11-30 $29.48 $29.77 $29.34 $29.77 $29.72 7,013
2022-11-29 $29.30 $29.37 $29.19 $29.29 $29.24 8,105
2022-11-28 $29.70 $29.79 $29.46 $29.51 $29.47 23,693
2022-11-25 $29.57 $29.77 $29.57 $29.74 $29.69 4,711
2022-11-23 $29.36 $29.70 $29.36 $29.64 $29.60 7,471
2022-11-22 $29.28 $29.31 $29.18 $29.31 $29.27 12,742
2022-11-21 $29.15 $29.17 $29.03 $29.12 $29.08 23,781
2022-11-18 $29.24 $29.24 $29.16 $29.18 $29.18 6,713
2022-11-17 $28.88 $29.04 $28.80 $29.03 $29.03 5,027
2022-11-16 $29.41 $29.41 $29.09 $29.14 $29.14 15,693
2022-11-15 $29.61 $29.61 $29.24 $29.37 $29.37 10,199
2022-11-14 $29.50 $29.59 $29.40 $29.40 $29.40 8,562
2022-11-11 $29.53 $30.04 $29.53 $29.99 $29.99 10,631
2022-11-10 $28.82 $29.17 $28.82 $29.17 $29.17 16,030
2022-11-09 $27.81 $28.00 $27.77 $27.77 $27.77 16,816
2022-11-08 $27.52 $27.73 $27.49 $27.64 $27.64 13,075
2022-11-07 $27.31 $27.45 $27.24 $27.30 $27.30 17,087
2022-11-04 $27.15 $27.40 $27.07 $27.37 $27.37 10,507
2022-11-03 $26.44 $26.57 $26.41 $26.52 $26.52 10,298
2022-11-02 $27.22 $27.32 $26.91 $26.91 $26.91 10,592
2022-11-01 $27.55 $27.55 $27.09 $27.18 $27.18 13,364
2022-10-31 $27.13 $27.23 $27.09 $27.19 $27.19 13,584
2022-10-28 $27.03 $27.37 $27.03 $27.37 $27.37 10,171
2022-10-27 $27.38 $27.45 $27.14 $27.14 $27.14 19,147
2022-10-26 $27.24 $27.70 $27.24 $27.58 $27.58 9,040
2022-10-25 $27.00 $27.39 $27.00 $27.36 $27.36 8,513
2022-10-24 $26.70 $26.83 $26.70 $26.73 $26.73 11,662
2022-10-21 $25.94 $26.52 $25.94 $26.52 $26.52 14,194
2022-10-20 $26.27 $26.44 $26.20 $26.20 $26.20 15,626
2022-10-19 $26.48 $26.48 $26.19 $26.34 $26.34 12,966
2022-10-18 $27.00 $27.04 $26.74 $26.86 $26.86 29,762
2022-10-17 $26.49 $26.63 $26.49 $26.56 $26.56 12,202
2022-10-14 $26.21 $26.26 $25.78 $25.80 $25.80 15,975
2022-10-13 $25.12 $26.04 $25.12 $25.97 $25.97 7,623
2022-10-12 $25.71 $25.84 $25.71 $25.75 $25.75 15,198
2022-10-11 $25.76 $26.00 $25.65 $25.78 $25.78 12,601
2022-10-10 $26.00 $26.00 $25.80 $25.91 $25.91 15,691
2022-10-07 $26.35 $26.35 $26.11 $26.14 $26.14 24,792
2022-10-06 $26.73 $26.73 $26.44 $26.45 $26.45 6,975
2022-10-05 $26.98 $27.03 $26.86 $27.03 $27.03 5,390
2022-10-04 $26.97 $27.26 $26.97 $27.24 $27.24 13,072
2022-10-03 $26.15 $26.31 $26.06 $26.18 $26.18 17,059
2022-09-30 $26.30 $26.43 $26.09 $26.09 $26.09 31,367
2022-09-29 $26.14 $26.23 $25.98 $26.19 $26.19 146,318
2022-09-28 $25.96 $26.58 $25.96 $26.58 $26.58 16,148
2022-09-27 $26.03 $26.06 $25.64 $25.74 $25.74 21,573
2022-09-26 $25.66 $25.85 $25.58 $25.70 $25.70 83,126
2022-09-23 $26.41 $26.45 $26.01 $26.20 $26.20 17,044
2022-09-22 $26.74 $26.74 $26.46 $26.69 $26.69 78,631
2022-09-21 $27.31 $27.38 $27.02 $27.02 $27.02 9,222
2022-09-20 $27.41 $27.45 $27.25 $27.35 $27.35 14,699
2022-09-19 $27.63 $27.81 $27.58 $27.79 $27.79 7,596
2022-09-16 $27.89 $28.01 $27.71 $27.87 $27.87 4,431
2022-09-15 $28.43 $28.43 $28.18 $28.18 $28.18 2,089
2022-09-14 $28.30 $28.39 $28.12 $28.26 $28.26 7,848
2022-09-13 $28.76 $28.76 $28.45 $28.45 $28.45 2,517
2022-09-12 $29.18 $29.32 $29.14 $29.14 $29.14 4,515
2022-09-09 $28.71 $28.88 $28.71 $28.88 $28.88 3,902
2022-09-08 $27.73 $28.12 $27.73 $28.11 $28.11 8,307
2022-09-07 $27.70 $28.09 $27.70 $28.09 $28.09 8,148
2022-09-06 $27.98 $27.98 $27.75 $27.77 $27.77 5,315
2022-09-02 $27.90 $28.18 $27.70 $27.73 $27.73 11,831
2022-09-01 $27.73 $27.82 $27.50 $27.76 $27.76 13,886
2022-08-31 $28.42 $28.42 $28.15 $28.15 $28.15 5,245
2022-08-30 $28.44 $28.44 $28.29 $28.29 $28.29 3,562
2022-08-29 $28.58 $28.72 $28.58 $28.63 $28.63 9,154
2022-08-26 $29.28 $29.28 $28.61 $28.61 $28.61 1,286
2022-08-25 $29.01 $29.32 $29.00 $29.32 $29.32 7,118
2022-08-24 $28.85 $29.07 $28.85 $28.98 $28.98 11,123
2022-08-23 $28.86 $29.09 $28.77 $28.88 $28.88 54,416
2022-08-22 $29.42 $29.42 $29.09 $29.14 $29.14 29,292
2022-08-19 $29.78 $29.78 $29.61 $29.70 $29.70 5,265
2022-08-18 $29.84 $29.91 $29.79 $29.82 $29.82 4,483
2022-08-17 $29.76 $29.89 $29.69 $29.87 $29.87 7,681
2022-08-16 $29.81 $30.03 $29.81 $30.01 $30.01 3,651
2022-08-15 $30.34 $30.37 $30.27 $30.35 $30.35 39,584
2022-08-12 $30.25 $30.45 $30.25 $30.45 $30.45 4,144
2022-08-11 $30.44 $30.44 $30.29 $30.29 $30.29 1,594
2022-08-10 $30.25 $30.33 $30.24 $30.25 $30.25 4,358
2022-08-09 $29.93 $29.93 $29.61 $29.71 $29.71 33,662
2022-08-08 $30.05 $30.05 $29.79 $29.81 $29.81 5,159
2022-08-05 $29.63 $29.69 $29.50 $29.69 $29.69 3,123
2022-08-04 $29.92 $30.00 $29.92 $30.00 $30.00 1,910
2022-08-03 $29.67 $29.83 $29.67 $29.82 $29.82 8,877
2022-08-02 $29.84 $29.88 $29.65 $29.65 $29.65 7,392
2022-08-01 $29.96 $30.05 $29.86 $30.03 $30.03 15,625
2022-07-29 $29.86 $30.03 $29.86 $30.03 $30.03 6,231
2022-07-28 $29.59 $29.92 $29.59 $29.87 $29.87 13,015
2022-07-27 $29.41 $29.59 $29.24 $29.59 $29.59 5,193
2022-07-26 $29.39 $29.48 $29.38 $29.38 $29.38 2,539
2022-07-25 $29.45 $29.45 $29.35 $29.43 $29.43 7,026
2022-07-22 $29.40 $29.40 $29.19 $29.26 $29.26 9,048
2022-07-21 $28.89 $29.39 $28.89 $29.39 $29.39 4,716
2022-07-20 $29.00 $29.03 $28.87 $28.97 $28.97 44,623
2022-07-19 $29.18 $29.29 $29.17 $29.24 $29.24 30,936
2022-07-18 $28.85 $28.85 $28.52 $28.52 $28.52 50,408
2022-07-15 $28.37 $28.60 $28.37 $28.60 $28.60 4,472
2022-07-14 $27.90 $28.07 $27.80 $28.07 $28.07 3,487
2022-07-13 $28.15 $28.43 $28.15 $28.43 $28.43 12,827
2022-07-12 $28.64 $28.67 $28.49 $28.54 $28.54 2,963
2022-07-11 $28.51 $28.68 $28.51 $28.51 $28.51 6,722
2022-07-08 $28.64 $28.75 $28.52 $28.63 $28.63 3,012
2022-07-07 $28.58 $28.65 $28.58 $28.64 $28.64 2,200
2022-07-06 $28.40 $28.60 $28.37 $28.52 $28.52 19,908
2022-07-05 $28.22 $28.38 $28.12 $28.38 $28.38 5,868
2022-07-01 $28.51 $28.73 $28.36 $28.73 $28.73 3,279
2022-06-30 $28.40 $28.70 $28.30 $28.70 $28.70 5,877
2022-06-29 $28.63 $28.81 $28.63 $28.69 $28.69 6,654
2022-06-28 $28.83 $28.85 $28.42 $28.44 $28.44 7,091
2022-06-27 $28.75 $29.02 $28.75 $28.88 $28.88 6,203
2022-06-24 $28.62 $28.86 $28.60 $28.86 $28.86 7,491
2022-06-23 $27.77 $27.79 $27.60 $27.79 $27.79 3,793
2022-06-22 $27.62 $27.93 $27.61 $27.79 $27.79 11,859
2022-06-21 $27.25 $27.63 $27.25 $27.52 $27.52 13,883
2022-06-17 $27.39 $27.50 $27.12 $27.27 $27.27 67,382
2022-06-16 $27.91 $27.98 $27.87 $27.88 $27.34 5,578
2022-06-15 $28.02 $28.23 $27.72 $28.06 $27.51 5,034
2022-06-14 $28.04 $28.04 $27.50 $27.67 $27.13 34,795
2022-06-13 $28.00 $28.43 $28.00 $28.18 $27.63 6,053
2022-06-10 $29.00 $29.03 $28.78 $28.97 $28.41 75,556
2022-06-09 $29.86 $29.90 $29.56 $29.56 $28.99 6,812
2022-06-08 $30.29 $30.31 $30.11 $30.11 $29.52 10,039
2022-06-07 $30.58 $30.65 $30.54 $30.62 $30.02 5,703
2022-06-06 $31.11 $31.11 $30.67 $30.70 $30.10 10,468
2022-06-03 $30.99 $31.00 $30.89 $30.94 $30.34 4,036
2022-06-02 $30.94 $31.32 $30.94 $31.32 $30.71 2,505
2022-06-01 $30.80 $30.85 $30.63 $30.77 $30.17 4,230
2022-05-31 $31.35 $31.52 $31.27 $31.34 $30.73 3,745
2022-05-27 $31.33 $31.48 $31.33 $31.42 $30.81 4,823
2022-05-26 $30.95 $31.11 $30.95 $31.06 $30.45 11,154
2022-05-25 $30.67 $30.78 $30.62 $30.72 $30.12 1,887
2022-05-24 $30.80 $30.95 $30.80 $30.89 $30.28 6,834
2022-05-23 $30.44 $30.70 $30.40 $30.58 $29.98 10,639
2022-05-20 $30.02 $30.03 $29.73 $29.99 $29.41 4,761
2022-05-19 $29.73 $30.19 $29.73 $30.07 $29.48 6,760
2022-05-18 $30.15 $30.25 $30.00 $30.00 $29.42 5,995
2022-05-17 $30.56 $30.57 $30.41 $30.51 $29.92 9,080
2022-05-16 $30.03 $30.21 $30.03 $30.13 $29.54 4,852
2022-05-13 $29.77 $30.11 $29.77 $30.05 $29.46 321,771
2022-05-12 $29.50 $29.73 $29.33 $29.48 $28.90 20,606
2022-05-11 $29.77 $30.20 $29.62 $29.62 $29.05 22,966
2022-05-10 $30.19 $30.19 $29.90 $29.97 $29.38 2,591
2022-05-09 $30.05 $30.05 $29.61 $29.63 $29.05 40,678
2022-05-06 $30.71 $30.80 $30.58 $30.67 $30.07 9,407
2022-05-05 $31.44 $31.44 $31.01 $31.08 $30.47 3,980
2022-05-04 $31.33 $31.91 $31.23 $31.91 $31.29 5,430
2022-05-03 $31.67 $31.74 $31.61 $31.66 $31.04 17,835
2022-05-02 $31.80 $31.80 $31.45 $31.70 $31.08 3,542
2022-04-29 $32.53 $32.54 $31.89 $31.89 $31.27 2,923
2022-04-28 $32.07 $32.34 $32.04 $32.27 $31.64 3,557
2022-04-27 $31.89 $32.19 $31.87 $32.05 $31.43 2,655
2022-04-26 $32.39 $32.39 $31.77 $31.79 $31.17 9,569
2022-04-25 $32.68 $32.79 $32.52 $32.79 $32.15 8,454
2022-04-22 $33.03 $33.03 $32.82 $32.82 $32.18 2,807
2022-04-21 $33.51 $33.51 $32.93 $32.93 $32.29 3,850
2022-04-20 $33.42 $33.58 $33.42 $33.47 $32.81 3,152
2022-04-19 $33.40 $33.45 $33.32 $33.41 $32.76 7,296
2022-04-18 $33.99 $33.99 $33.72 $33.79 $33.13 8,925
2022-04-14 $34.03 $34.04 $33.92 $33.92 $33.26 5,809
2022-04-13 $33.95 $34.14 $33.94 $34.08 $33.42 4,599
2022-04-12 $34.22 $34.22 $33.93 $33.95 $33.28 2,659
2022-04-11 $34.52 $34.61 $34.36 $34.36 $33.69 864
2022-04-08 $34.21 $34.42 $34.20 $34.24 $33.57 5,441
2022-04-07 $34.00 $34.26 $33.97 $34.23 $33.56 3,351
2022-04-06 $33.76 $33.92 $33.55 $33.92 $33.26 7,731
2022-04-05 $34.33 $34.33 $34.19 $34.21 $33.54 7,387
2022-04-04 $34.14 $34.29 $34.14 $34.25 $33.58 8,486
2022-04-01 $33.90 $34.05 $33.80 $34.05 $33.38 7,606
2022-03-31 $34.02 $34.07 $33.79 $33.79 $33.13 4,481
2022-03-30 $34.16 $34.22 $34.11 $34.12 $33.45 2,076
2022-03-29 $34.19 $34.19 $33.89 $34.14 $33.47 5,324
2022-03-28 $33.59 $33.60 $33.41 $33.60 $32.94 5,409
2022-03-25 $33.47 $33.56 $33.36 $33.56 $32.90 5,362
2022-03-24 $33.39 $33.53 $33.39 $33.53 $32.87 5,244
2022-03-23 $33.32 $33.34 $33.26 $33.30 $32.65 3,292
2022-03-22 $33.62 $33.74 $33.62 $33.69 $33.04 5,458
2022-03-21 $33.65 $33.65 $33.41 $33.45 $32.79 9,220
2022-03-18 $33.05 $33.72 $33.05 $33.72 $33.06 3,612
2022-03-17 $32.65 $33.11 $32.65 $33.05 $32.41 7,322
2022-03-16 $32.39 $32.49 $32.07 $32.49 $31.85 3,836
2022-03-15 $31.70 $31.88 $31.59 $31.87 $31.25 6,918
2022-03-14 $31.74 $31.98 $31.63 $31.64 $31.02 6,105
2022-03-11 $31.75 $31.75 $31.13 $31.18 $30.57 9,269
2022-03-10 $31.46 $31.60 $31.41 $31.47 $30.86 4,038
2022-03-09 $31.48 $32.08 $31.48 $31.99 $31.37 6,283
2022-03-08 $30.50 $30.89 $30.22 $30.61 $30.01 24,806
2022-03-07 $31.03 $31.03 $30.30 $30.45 $29.86 29,114
2022-03-04 $31.69 $31.69 $31.31 $31.59 $30.97 34,950
2022-03-03 $32.56 $32.56 $32.30 $32.42 $31.79 8,566
2022-03-02 $32.66 $32.86 $32.66 $32.86 $32.22 3,578
2022-03-01 $33.09 $33.09 $32.50 $32.69 $32.05 2,677
2022-02-28 $33.07 $33.27 $32.96 $33.08 $32.43 5,123
2022-02-25 $32.85 $33.31 $32.79 $33.31 $32.66 4,039
2022-02-24 $31.88 $32.44 $31.87 $32.44 $31.81 20,731
2022-02-23 $33.47 $33.47 $32.87 $32.92 $32.28 4,693
2022-02-22 $32.93 $33.07 $32.85 $32.90 $32.26 13,147
2022-02-18 $33.36 $33.36 $33.17 $33.17 $32.52 1,368
2022-02-17 $33.36 $33.41 $33.31 $33.33 $32.68 17,645
2022-02-16 $33.59 $33.81 $33.59 $33.77 $33.11 3,917
2022-02-15 $33.49 $33.66 $33.49 $33.63 $32.98 3,466
2022-02-14 $33.17 $33.18 $33.00 $33.18 $32.53 3,388
2022-02-11 $33.93 $33.93 $33.35 $33.43 $32.78 7,156
2022-02-10 $34.02 $34.02 $33.72 $33.72 $33.06 2,870
2022-02-09 $34.21 $34.21 $34.14 $34.19 $33.52 3,153
2022-02-08 $33.42 $33.60 $33.42 $33.58 $32.92 2,240
2022-02-07 $33.70 $33.70 $33.62 $33.63 $32.97 1,405
2022-02-04 $33.46 $33.71 $33.46 $33.59 $32.93 5,825
2022-02-03 $34.01 $34.04 $33.75 $33.75 $33.09 9,599
2022-02-02 $34.38 $34.46 $34.38 $34.46 $33.79 1,134
2022-02-01 $34.31 $34.39 $34.13 $34.39 $33.72 4,043
2022-01-31 $33.66 $33.96 $33.66 $33.96 $33.29 3,167
2022-01-28 $33.01 $33.46 $33.01 $33.46 $32.80 4,065
2022-01-27 $33.30 $33.31 $33.20 $33.27 $32.62 2,112
2022-01-26 $33.67 $33.68 $33.32 $33.34 $32.69 2,873
2022-01-25 $33.17 $33.48 $33.15 $33.37 $32.72 8,461
2022-01-24 $33.53 $33.62 $32.94 $33.62 $32.97 19,905
2022-01-21 $34.70 $34.70 $34.39 $34.41 $33.74 8,233
2022-01-20 $35.03 $35.06 $34.74 $34.74 $34.06 1,203
2022-01-19 $35.07 $35.07 $34.91 $34.91 $34.23 2,284
2022-01-18 $35.00 $35.03 $34.92 $34.95 $34.27 37,246
2022-01-14 $35.19 $35.30 $35.04 $35.16 $34.48 2,968
2022-01-13 $35.59 $35.59 $35.33 $35.33 $34.64 6,781
2022-01-12 $35.41 $35.61 $35.41 $35.59 $34.89 8,025
2022-01-11 $35.10 $35.37 $35.10 $35.35 $34.66 3,436
2022-01-10 $34.99 $34.99 $34.75 $34.95 $34.27 6,151
2022-01-07 $35.76 $35.84 $35.60 $35.84 $35.14 2,146
2022-01-06 $35.77 $35.82 $35.63 $35.63 $34.93 2,024
2022-01-05 $36.23 $36.28 $35.94 $35.94 $35.24 2,615
2022-01-04 $36.35 $36.40 $36.24 $36.34 $35.63 2,280
2022-01-03 $36.38 $36.41 $36.21 $36.39 $35.68 9,353
2021-12-31 $36.36 $36.44 $36.29 $36.29 $35.58 3,590
2021-12-30 $36.46 $36.46 $36.28 $36.29 $35.58 1,679
2021-12-29 $36.38 $36.49 $36.38 $36.49 $35.78 1,978
2021-12-28 $36.36 $36.50 $36.36 $36.49 $35.78 2,743
2021-12-27 $36.03 $36.37 $36.03 $36.23 $35.53 7,271
2021-12-23 $35.65 $35.85 $35.65 $35.84 $35.14 7,827
2021-12-22 $35.28 $35.70 $35.28 $35.70 $35.00 3,550
2021-12-21 $35.21 $35.46 $35.07 $35.46 $34.77 6,256
2021-12-20 $35.13 $35.32 $35.13 $35.27 $34.58 1,714
2021-12-17 $35.40 $35.42 $35.27 $35.27 $34.58 2,274
2021-12-16 $35.65 $35.70 $35.58 $35.69 $35.00 2,518
2021-12-15 $34.91 $35.23 $34.91 $35.15 $34.47 2,117
2021-12-14 $34.87 $34.87 $34.58 $34.63 $33.96 5,380
2021-12-13 $35.27 $35.27 $35.03 $35.03 $34.34 4,371
2021-12-10 $35.25 $35.33 $35.23 $35.32 $34.62 3,159
2021-12-09 $35.11 $35.14 $35.11 $35.11 $34.41 2,009
2021-12-08 $35.25 $35.29 $35.13 $35.29 $34.59 4,901
2021-12-07 $34.77 $34.92 $34.77 $34.90 $34.21 7,073
2021-12-06 $34.42 $34.46 $34.42 $34.42 $33.74 1,025
2021-12-03 $34.42 $34.42 $34.03 $34.23 $33.55 2,104
2021-12-02 $34.08 $34.11 $34.05 $34.06 $33.38 5,971
2021-12-01 $34.20 $34.37 $33.84 $33.84 $33.17 3,424
2021-11-30 $34.24 $34.24 $33.86 $34.08 $33.41 12,097
2021-11-29 $34.10 $34.22 $34.10 $34.13 $33.46 1,425
2021-11-26 $34.05 $34.05 $34.00 $34.00 $33.33 615
2021-11-24 $33.87 $34.18 $33.87 $34.18 $33.50 4,103
2021-11-23 $34.24 $34.24 $34.10 $34.23 $33.55 12,125
2021-11-22 $34.74 $34.83 $34.55 $34.55 $33.86 2,458
2021-11-19 $35.14 $35.14 $34.93 $34.93 $34.23 2,051
2021-11-18 $35.08 $35.16 $35.04 $35.15 $34.45 33,349
2021-11-17 $35.03 $35.15 $35.02 $35.15 $34.45 254,591
2021-11-16 $35.00 $35.00 $34.91 $34.91 $34.22 3,189
2021-11-15 $35.21 $35.21 $35.00 $35.00 $34.30 1,298
2021-11-12 $35.03 $35.22 $35.03 $35.18 $34.48 5,636
2021-11-11 $34.97 $34.98 $34.93 $34.93 $34.24 1,325
2021-11-10 $35.07 $35.07 $34.89 $34.92 $34.23 1,475
2021-11-09 $35.18 $35.26 $35.15 $35.26 $34.56 9,546
2021-11-08 $35.06 $35.15 $35.06 $35.07 $34.37 1,320
2021-11-05 $35.04 $35.09 $35.00 $35.09 $34.40 2,168
2021-11-04 $35.28 $35.33 $35.24 $35.33 $34.63 3,030
2021-11-03 $35.00 $35.28 $35.00 $35.26 $34.56 1,674
2021-11-02 $34.82 $34.88 $34.81 $34.83 $34.14 3,882
2021-11-01 $34.59 $34.82 $34.59 $34.82 $34.13 4,667
2021-10-29 $34.35 $34.35 $34.27 $34.33 $33.65 875
2021-10-28 $34.31 $34.49 $34.31 $34.48 $33.80 1,743
2021-10-27 $34.20 $34.20 $34.04 $34.04 $33.36 1,262
2021-10-26 $33.95 $34.09 $33.95 $34.07 $33.40 1,759
2021-10-25 $33.85 $33.93 $33.85 $33.85 $33.18 3,496
2021-10-22 $34.00 $34.09 $33.99 $34.09 $33.42 1,756
2021-10-21 $33.84 $33.97 $33.84 $33.97 $33.30 1,911
2021-10-20 $33.76 $33.82 $33.71 $33.77 $33.10 1,736
2021-10-19 $33.48 $33.48 $33.43 $33.46 $32.79 1,418
2021-10-18 $33.49 $33.55 $33.49 $33.55 $32.88 6,271
2021-10-15 $33.38 $33.53 $33.37 $33.53 $32.86 3,043
2021-10-14 $33.34 $33.36 $33.34 $33.36 $32.70 2,308
2021-10-13 $32.96 $33.10 $32.96 $33.07 $32.42 4,350
2021-10-12 $32.70 $32.70 $32.62 $32.62 $31.97 494
2021-10-11 $32.74 $32.74 $32.62 $32.62 $31.98 2,365
2021-10-08 $32.75 $32.83 $32.73 $32.83 $32.18 554
2021-10-07 $32.77 $32.77 $32.64 $32.64 $32.00 1,716
2021-10-06 $32.17 $32.40 $32.17 $32.40 $31.75 2,921
2021-10-05 $32.34 $32.36 $32.30 $32.30 $31.66 3,892
2021-10-04 $32.51 $32.51 $32.36 $32.40 $31.76 1,211
2021-10-01 $32.22 $32.39 $32.22 $32.32 $31.68 1,377
2021-09-30 $32.16 $32.16 $32.11 $32.11 $31.47 736
2021-09-29 $32.26 $32.27 $32.13 $32.13 $31.50 2,329
2021-09-28 $32.20 $32.20 $32.00 $32.08 $31.44 7,265
2021-09-27 $32.89 $32.90 $32.72 $32.79 $32.14 28,757
2021-09-24 $33.27 $33.27 $33.16 $33.16 $32.50 1,892
2021-09-23 $33.70 $33.70 $33.60 $33.60 $32.93 1,713
2021-09-22 $33.41 $33.43 $33.26 $33.28 $32.62 1,980
2021-09-21 $33.15 $33.33 $33.15 $33.24 $32.58 2,444
2021-09-20 $32.78 $32.88 $32.72 $32.84 $32.19 28,492
2021-09-17 $33.71 $33.71 $33.28 $33.31 $32.65 14,392
2021-09-16 $33.89 $33.89 $33.78 $33.84 $33.17 7,855
2021-09-15 $34.18 $34.18 $33.82 $33.87 $33.20 2,723
2021-09-14 $34.14 $34.14 $34.05 $34.06 $33.39 1,618
2021-09-13 $34.13 $34.15 $33.88 $33.95 $33.28 14,564
2021-09-10 $34.11 $34.15 $34.01 $34.01 $33.34 2,976
2021-09-09 $34.34 $34.34 $34.12 $34.16 $33.48 3,181
2021-09-08 $34.32 $34.37 $34.17 $34.23 $33.55 7,256
2021-09-07 $34.92 $34.92 $34.68 $34.68 $33.99 2,613
2021-09-03 $34.88 $34.97 $34.88 $34.94 $34.25 2,619
2021-09-02 $35.06 $35.10 $35.00 $35.06 $34.37 1,941
2021-09-01 $35.03 $35.15 $35.03 $35.07 $34.38 3,542
2021-08-31 $35.15 $35.15 $34.99 $35.00 $34.31 1,753
2021-08-30 $35.03 $35.10 $35.03 $35.10 $34.41 1,959
2021-08-27 $34.95 $35.26 $34.95 $35.23 $34.53 3,309
2021-08-26 $34.85 $34.85 $34.69 $34.79 $34.10 415,277
2021-08-25 $34.81 $34.95 $34.81 $34.91 $34.22 2,404
2021-08-24 $35.13 $35.16 $35.10 $35.10 $34.41 1,486
2021-08-23 $35.09 $35.25 $35.09 $35.17 $34.48 10,393
2021-08-20 $34.84 $35.00 $34.84 $35.00 $34.31 6,039
2021-08-19 $34.64 $34.93 $34.64 $34.85 $34.16 2,372
2021-08-18 $35.26 $35.26 $35.07 $35.07 $34.37 1,613
2021-08-17 $35.18 $35.19 $35.07 $35.16 $34.47 8,615
2021-08-16 $35.01 $35.19 $34.99 $35.17 $34.47 6,170
2021-08-13 $35.01 $35.06 $35.01 $35.05 $34.35 1,444
2021-08-12 $34.69 $34.73 $34.69 $34.73 $34.04 346
2021-08-11 $34.70 $34.70 $34.61 $34.63 $33.95 2,510
2021-08-10 $34.53 $34.56 $34.53 $34.56 $33.87 1,515
2021-08-09 $34.50 $34.51 $34.44 $34.44 $33.76 2,732
2021-08-06 $34.50 $34.50 $34.36 $34.40 $33.72 3,003
2021-08-05 $34.74 $34.76 $34.72 $34.76 $34.07 857
2021-08-04 $34.68 $34.68 $34.67 $34.67 $33.98 1,078
2021-08-03 $34.73 $34.80 $34.73 $34.80 $34.10 6,713
2021-08-02 $34.60 $34.69 $34.59 $34.62 $33.94 3,472
2021-07-30 $34.53 $34.54 $34.50 $34.52 $33.84 1,868
2021-07-29 $34.34 $34.44 $34.34 $34.37 $33.69 2,049
2021-07-28 $34.07 $34.16 $34.00 $34.16 $33.48 944
2021-07-27 $33.92 $34.01 $33.91 $34.01 $33.33 1,000
2021-07-26 $33.91 $34.00 $33.91 $33.99 $33.31 1,253
2021-07-23 $34.01 $34.05 $34.01 $34.02 $33.34 1,288
2021-07-22 $33.70 $33.70 $33.63 $33.65 $32.98 1,064
2021-07-21 $33.88 $33.89 $33.88 $33.89 $33.22 820
2021-07-20 $33.52 $33.52 $33.50 $33.50 $32.84 1,538
2021-07-19 $33.49 $33.49 $33.32 $33.40 $32.73 8,083
2021-07-16 $33.73 $33.73 $33.68 $33.68 $33.02 1,159
2021-07-15 $33.76 $33.77 $33.64 $33.76 $33.09 3,260
2021-07-14 $33.82 $33.97 $33.82 $33.96 $33.29 2,400
2021-07-13 $33.88 $33.95 $33.88 $33.88 $33.21 3,134
2021-07-12 $33.99 $34.04 $33.98 $34.03 $33.35 2,989
2021-07-09 $33.64 $33.82 $33.63 $33.80 $33.13 3,728
2021-07-08 $33.68 $33.73 $33.67 $33.69 $33.03 845
2021-07-07 $33.58 $33.73 $33.58 $33.71 $33.04 11,236
2021-07-06 $33.49 $33.49 $33.33 $33.44 $32.78 7,461
2021-07-02 $33.41 $33.55 $33.41 $33.55 $32.89 2,651
2021-07-01 $33.36 $33.44 $33.36 $33.44 $32.77 831
2021-06-30 $33.31 $33.32 $33.26 $33.32 $32.66 740
2021-06-29 $33.68 $33.71 $33.66 $33.71 $33.04 9,573
2021-06-28 $33.67 $33.70 $33.63 $33.66 $33.00 3,939
2021-06-25 $33.75 $33.76 $33.68 $33.76 $33.09 3,435
2021-06-24 $33.69 $33.69 $33.64 $33.66 $32.99 1,803
2021-06-23 $33.59 $33.59 $33.36 $33.36 $32.70 9,870
2021-06-22 $33.58 $33.58 $33.58 $33.58 $32.92 296
2021-06-21 $33.40 $33.68 $33.40 $33.68 $33.01 1,370
2021-06-18 $33.38 $33.42 $33.20 $33.32 $32.66 6,899
2021-06-17 $33.72 $33.72 $33.60 $33.67 $33.00 1,607
2021-06-16 $34.23 $34.28 $33.98 $33.98 $33.31 1,627
2021-06-15 $34.14 $34.18 $34.14 $34.16 $33.48 1,294
2021-06-14 $33.91 $33.99 $33.91 $33.99 $33.32 1,998
2021-06-11 $33.97 $33.97 $33.88 $33.94 $33.27 1,601
2021-06-10 $33.93 $33.95 $33.84 $33.93 $33.26 4,868
2021-06-09 $34.47 $34.57 $34.45 $34.48 $33.15 1,489
2021-06-08 $34.19 $34.19 $34.18 $34.18 $32.86 997
2021-06-07 $33.92 $34.12 $33.92 $34.12 $32.80 1,980
2021-06-04 $33.82 $33.84 $33.81 $33.83 $32.52 1,212
2021-06-03 $33.45 $33.48 $33.40 $33.47 $32.18 2,740
2021-06-02 $33.52 $33.56 $33.52 $33.56 $32.26 1,111
2021-06-01 $33.61 $33.61 $33.50 $33.50 $32.21 1,324
2021-05-28 $33.44 $33.44 $33.36 $33.36 $32.07 1,388
2021-05-27 $33.21 $33.25 $33.21 $33.25 $31.97 2,353
2021-05-26 $33.28 $33.30 $33.28 $33.29 $32.00 1,804
2021-05-25 $33.18 $33.18 $33.14 $33.16 $31.88 3,658
2021-05-24 $32.91 $33.02 $32.91 $32.98 $31.70 3,901
2021-05-21 $32.86 $32.86 $32.86 $32.86 $31.59 133
2021-05-20 $32.60 $32.65 $32.60 $32.65 $31.39 2,729
2021-05-19 $32.07 $32.22 $32.07 $32.22 $30.98 908
2021-05-18 $32.58 $32.59 $32.49 $32.49 $31.24 1,490
2021-05-17 $32.35 $32.38 $32.29 $32.36 $31.11 3,291
2021-05-14 $32.20 $32.32 $32.20 $32.32 $31.07 4,289
2021-05-13 $31.95 $31.99 $31.91 $31.99 $30.75 2,494
2021-05-12 $31.74 $31.85 $31.57 $31.57 $30.35 2,115
2021-05-11 $31.78 $31.88 $31.78 $31.88 $30.64 1,822
2021-05-10 $32.37 $32.41 $32.20 $32.20 $30.95 4,766
2021-05-07 $32.35 $32.51 $32.35 $32.51 $31.25 975
2021-05-06 $31.99 $32.12 $31.99 $32.12 $30.88 1,529
2021-05-05 $31.72 $31.92 $31.72 $31.86 $30.63 800
2021-05-04 $31.57 $31.57 $31.40 $31.48 $30.27 1,867
2021-05-03 $31.86 $31.97 $31.86 $31.95 $30.72 1,709
2021-04-30 $31.85 $31.88 $31.57 $31.57 $30.35 5,878
2021-04-29 $31.91 $31.98 $31.88 $31.98 $30.74 1,792
2021-04-28 $31.85 $31.92 $31.79 $31.90 $30.67 5,865
2021-04-27 $31.80 $31.85 $31.80 $31.85 $30.62 1,079
2021-04-26 $31.99 $32.03 $31.95 $31.95 $30.72 2,784
2021-04-23 $31.97 $32.20 $31.97 $32.15 $30.91 3,035
2021-04-22 $31.99 $32.03 $31.93 $31.95 $30.72 1,219
2021-04-21 $31.96 $32.01 $31.85 $32.00 $30.76 2,451
2021-04-20 $31.83 $31.83 $31.78 $31.78 $30.55 788
2021-04-19 $32.00 $32.05 $31.99 $32.05 $30.82 3,707
2021-04-16 $31.81 $32.00 $31.81 $32.00 $30.76 4,039
2021-04-15 $31.64 $31.68 $31.59 $31.62 $30.40 6,984
2021-04-14 $31.50 $31.50 $31.36 $31.36 $30.14 3,227
2021-04-13 $31.40 $31.48 $31.33 $31.48 $30.26 4,708
2021-04-12 $31.46 $31.47 $31.41 $31.44 $30.23 3,136
2021-04-09 $31.45 $31.60 $31.45 $31.58 $30.36 2,757
2021-04-08 $31.34 $31.44 $31.31 $31.44 $30.22 6,185
2021-04-07 $31.02 $31.08 $31.02 $31.06 $29.86 2,242
2021-04-06 $30.95 $31.04 $30.95 $31.02 $29.82 3,840
2021-04-05 $30.98 $31.25 $30.98 $31.24 $30.04 6,344
2021-04-01 $30.42 $30.70 $30.42 $30.70 $29.52 6,076
2021-03-31 $30.36 $30.40 $30.18 $30.18 $29.01 51,418
2021-03-30 $30.45 $30.51 $30.40 $30.47 $29.29 5,841
2021-03-29 $30.49 $30.58 $30.49 $30.53 $29.35 4,431
2021-03-26 $30.45 $30.60 $30.42 $30.60 $29.42 3,610
2021-03-25 $30.45 $30.53 $30.38 $30.51 $29.33 13,101
2021-03-24 $30.42 $30.48 $30.41 $30.41 $29.23 770
2021-03-23 $30.68 $30.69 $30.51 $30.51 $29.33 949
2021-03-22 $30.55 $30.78 $30.55 $30.78 $29.59 845
2021-03-19 $30.24 $30.42 $30.24 $30.38 $29.21 4,535
2021-03-18 $30.36 $30.47 $30.16 $30.17 $29.01 4,489
2021-03-17 $30.16 $30.43 $30.15 $30.43 $29.26 2,396
2021-03-16 $30.14 $30.39 $30.14 $30.36 $29.18 3,220
2021-03-15 $29.99 $30.20 $29.99 $30.20 $29.03 2,696
2021-03-12 $29.97 $30.00 $29.86 $30.00 $28.84 5,446
2021-03-11 $30.15 $30.24 $30.09 $30.20 $29.03 5,337
2021-03-10 $30.08 $30.08 $30.00 $30.05 $28.89 16,053
2021-03-09 $29.99 $29.99 $29.87 $29.96 $28.81 4,220
2021-03-08 $29.54 $29.66 $29.46 $29.46 $28.32 2,583
2021-03-05 $29.26 $29.62 $29.26 $29.62 $28.48 2,965
2021-03-04 $29.70 $29.76 $29.38 $29.42 $28.28 3,665
2021-03-03 $29.70 $29.86 $29.70 $29.79 $28.64 2,707
2021-03-02 $30.15 $30.21 $30.09 $30.09 $28.93 13,623
2021-03-01 $29.74 $29.96 $29.74 $29.94 $28.79 4,692
2021-02-26 $29.52 $29.65 $29.50 $29.65 $28.50 7,706
2021-02-25 $30.20 $30.20 $29.80 $29.81 $28.66 3,335
2021-02-24 $30.23 $30.26 $30.21 $30.21 $29.05 1,590
2021-02-23 $30.04 $30.04 $29.96 $30.02 $28.86 3,696
2021-02-22 $30.62 $30.62 $30.44 $30.44 $29.26 8,247
2021-02-19 $30.67 $30.67 $30.50 $30.51 $29.33 2,681
2021-02-18 $30.64 $30.67 $30.53 $30.67 $29.48 2,470
2021-02-17 $30.72 $30.76 $30.69 $30.76 $29.57 2,356
2021-02-16 $31.25 $31.25 $31.14 $31.16 $29.96 4,377
2021-02-12 $31.03 $31.13 $31.03 $31.12 $29.92 8,942
2021-02-11 $31.04 $31.09 $31.00 $31.09 $29.89 12,459
2021-02-10 $31.12 $31.12 $30.91 $30.92 $29.73 6,210
2021-02-09 $30.70 $31.02 $30.70 $30.90 $29.71 8,572
2021-02-08 $30.63 $30.63 $30.48 $30.52 $29.34 9,413
2021-02-05 $30.44 $30.49 $30.41 $30.49 $29.31 535,861
2021-02-04 $30.58 $30.61 $30.58 $30.60 $29.42 162,386
2021-02-03 $30.56 $30.58 $30.51 $30.58 $29.40 902
2021-02-02 $30.56 $30.68 $30.56 $30.68 $29.50 3,983
2021-02-01 $30.49 $30.52 $30.49 $30.52 $29.34 1,283
2021-01-29 $30.42 $30.45 $30.05 $30.27 $29.10 7,670
2021-01-28 $31.11 $31.14 $31.04 $31.04 $29.84 2,150
2021-01-27 $31.08 $31.20 $30.93 $30.99 $29.79 2,604
2021-01-26 $31.33 $31.42 $31.28 $31.40 $30.19 2,196
2021-01-25 $31.34 $31.34 $31.23 $31.33 $30.12 1,545
2021-01-22 $31.35 $31.37 $31.35 $31.36 $30.15 1,344
2021-01-21 $31.28 $31.38 $31.21 $31.38 $30.17 1,167
2021-01-20 $31.25 $31.27 $31.19 $31.27 $30.06 2,841
2021-01-19 $31.05 $31.08 $30.96 $31.07 $29.87 2,748
2021-01-15 $30.99 $31.01 $30.98 $30.98 $29.78 2,125
2021-01-14 $31.07 $31.15 $31.07 $31.08 $29.88 2,546
2021-01-13 $31.13 $31.13 $31.05 $31.07 $29.87 1,391
2021-01-12 $31.03 $31.19 $30.96 $31.19 $29.98 4,110
2021-01-11 $30.88 $31.00 $30.88 $31.00 $29.80 1,085
2021-01-08 $31.10 $31.14 $30.95 $31.14 $29.93 2,358
2021-01-07 $31.03 $31.06 $31.00 $31.00 $29.81 2,174
2021-01-06 $30.87 $31.16 $30.87 $30.99 $29.79 2,760
2021-01-05 $31.02 $31.18 $31.02 $31.15 $29.95 3,778
2021-01-04 $31.17 $31.17 $30.97 $30.97 $29.77 2,341
2020-12-31 $30.85 $30.85 $30.55 $30.63 $29.45 2,403
2020-12-30 $30.93 $30.94 $30.89 $30.89 $29.70 2,634
2020-12-29 $30.69 $30.84 $30.69 $30.84 $29.64 5,139
2020-12-28 $30.44 $30.45 $30.39 $30.42 $29.25 4,014
2020-12-24 $29.91 $29.95 $29.87 $29.95 $28.79 4,011
2020-12-23 $29.95 $30.03 $29.84 $30.02 $28.86 10,704
2020-12-22 $29.92 $29.93 $29.86 $29.88 $28.73 5,368
2020-12-21 $29.63 $29.96 $29.60 $29.93 $28.77 3,809
2020-12-18 $30.32 $30.39 $30.30 $30.39 $29.22 4,053
2020-12-17 $30.43 $30.49 $30.26 $30.35 $29.18 3,809
2020-12-16 $29.95 $30.14 $29.95 $30.11 $28.95 43,952
2020-12-15 $29.66 $29.87 $29.66 $29.87 $28.72 5,319
2020-12-14 $29.76 $29.81 $29.67 $29.67 $28.52 4,584
2020-12-11 $29.80 $29.86 $29.76 $29.86 $28.65 2,402
2020-12-10 $29.90 $29.90 $29.80 $29.86 $28.65 9,546
2020-12-09 $29.96 $29.96 $29.80 $29.91 $28.70 9,873
2020-12-08 $29.75 $29.81 $29.75 $29.78 $28.58 3,511
2020-12-07 $29.72 $29.75 $29.67 $29.67 $28.46 4,636
2020-12-04 $29.67 $29.69 $29.61 $29.66 $28.46 3,874
2020-12-03 $29.58 $29.62 $29.48 $29.48 $28.29 8,552
2020-12-02 $29.64 $29.69 $29.61 $29.61 $28.41 4,591
2020-12-01 $29.52 $29.64 $29.52 $29.64 $28.44 4,406
2020-11-30 $29.67 $29.67 $29.23 $29.23 $28.04 5,945
2020-11-27 $29.53 $29.53 $29.48 $29.50 $28.30 398
2020-11-25 $29.36 $29.39 $29.34 $29.38 $28.19 1,100
2020-11-24 $29.11 $29.32 $29.11 $29.32 $28.13 5,609
2020-11-23 $29.31 $29.31 $29.07 $29.14 $27.96 11,979
2020-11-20 $29.24 $29.41 $29.24 $29.41 $28.22 6,777
2020-11-19 $29.27 $29.37 $29.23 $29.37 $28.18 2,316
2020-11-18 $29.48 $29.54 $29.33 $29.33 $28.14 3,593
2020-11-17 $29.56 $29.60 $29.49 $29.50 $28.30 7,530
2020-11-16 $29.51 $29.53 $29.40 $29.48 $28.29 9,531
2020-11-13 $29.23 $29.32 $29.23 $29.32 $28.13 14,902
2020-11-12 $29.21 $29.21 $28.99 $28.99 $27.82 4,301
2020-11-11 $29.19 $29.19 $29.05 $29.14 $27.96 2,278
2020-11-10 $28.81 $28.87 $28.78 $28.78 $27.61 3,010
2020-11-09 $29.33 $29.33 $28.87 $28.87 $27.70 4,029
2020-11-06 $29.23 $29.31 $29.20 $29.20 $28.01 3,932
2020-11-05 $28.95 $29.00 $28.95 $28.99 $27.81 1,108
2020-11-04 $28.76 $28.85 $28.58 $28.58 $27.42 4,741
2020-11-03 $27.74 $28.02 $27.74 $28.01 $26.87 12,660
2020-11-02 $27.07 $27.21 $27.06 $27.16 $26.06 13,278
2020-10-30 $26.69 $26.70 $26.57 $26.66 $25.58 6,757
2020-10-29 $26.76 $26.92 $26.64 $26.81 $25.72 3,820
2020-10-28 $26.99 $27.05 $26.83 $26.88 $25.79 38,902
2020-10-27 $27.98 $27.98 $27.74 $27.75 $26.62 4,563
2020-10-26 $28.08 $28.14 $27.90 $28.04 $26.90 18,981
2020-10-23 $28.33 $28.37 $28.24 $28.37 $27.22 13,342
2020-10-22 $28.17 $28.29 $28.17 $28.24 $27.09 5,575
2020-10-21 $28.39 $28.44 $28.20 $28.20 $27.06 2,554
2020-10-20 $28.67 $28.72 $28.53 $28.53 $27.38 5,719
2020-10-19 $28.57 $28.61 $28.29 $28.29 $27.15 7,621
2020-10-16 $28.37 $28.56 $28.37 $28.40 $27.25 12,784
2020-10-15 $28.19 $28.25 $28.10 $28.25 $27.11 13,111
2020-10-14 $28.75 $28.81 $28.62 $28.67 $27.50 11,137
2020-10-13 $28.89 $28.93 $28.77 $28.84 $27.67 5,560
2020-10-12 $29.05 $29.15 $29.03 $29.10 $27.92 5,576
2020-10-09 $28.75 $28.93 $28.75 $28.91 $27.74 4,635
2020-10-08 $28.46 $28.54 $28.46 $28.54 $27.38 6,312
2020-10-07 $28.24 $28.34 $28.24 $28.34 $27.20 3,372
2020-10-06 $28.52 $28.55 $28.24 $28.24 $27.10 2,803
2020-10-05 $28.63 $28.71 $28.56 $28.71 $27.54 3,109
2020-10-02 $28.15 $28.47 $28.15 $28.44 $27.29 2,135
2020-10-01 $28.42 $28.43 $28.26 $28.35 $27.20 4,874
2020-09-30 $28.25 $28.41 $28.17 $28.17 $27.03 3,537
2020-09-29 $28.27 $28.28 $28.23 $28.23 $27.08 5,650
2020-09-28 $28.22 $28.32 $28.22 $28.27 $27.12 5,620
2020-09-25 $27.77 $28.16 $27.75 $28.12 $26.98 5,145
2020-09-24 $28.00 $28.11 $27.90 $28.01 $26.88 4,058
2020-09-23 $28.45 $28.45 $28.11 $28.11 $26.97 2,371
2020-09-22 $28.66 $28.66 $28.45 $28.62 $27.46 5,113
2020-09-21 $28.53 $28.75 $28.50 $28.75 $27.59 7,977
2020-09-18 $29.38 $29.41 $29.22 $29.29 $28.10 4,721
2020-09-17 $29.32 $29.39 $29.23 $29.36 $28.17 3,252
2020-09-16 $29.50 $29.50 $29.26 $29.26 $28.08 2,721
2020-09-15 $29.38 $29.41 $29.25 $29.27 $28.09 10,054
2020-09-14 $29.23 $29.25 $29.13 $29.14 $27.96 4,483
2020-09-11 $29.10 $29.17 $28.94 $29.04 $27.86 13,685
2020-09-10 $29.08 $29.13 $28.67 $28.70 $27.53 4,253
2020-09-09 $28.73 $28.86 $28.73 $28.86 $27.69 3,736
2020-09-08 $28.27 $28.27 $28.22 $28.22 $27.07 779
2020-09-04 $28.52 $28.57 $28.06 $28.51 $27.36 7,473
2020-09-03 $29.08 $29.08 $28.34 $28.39 $27.24 3,875
2020-09-02 $28.93 $29.13 $28.93 $29.13 $27.95 8,403
2020-09-01 $28.48 $28.57 $28.41 $28.55 $27.39 752,711
2020-08-31 $28.67 $28.80 $28.61 $28.61 $27.45 1,686
2020-08-28 $28.53 $28.64 $28.53 $28.64 $27.48 864
2020-08-27 $28.96 $28.96 $28.63 $28.63 $27.47 807
2020-08-26 $28.91 $28.93 $28.87 $28.91 $27.73 2,797
2020-08-25 $28.77 $28.77 $28.54 $28.67 $27.51 2,955
2020-08-24 $28.76 $28.79 $28.68 $28.72 $27.55 10,775
2020-08-21 $28.49 $28.55 $28.46 $28.55 $27.40 3,322
2020-08-20 $28.57 $28.72 $28.57 $28.71 $27.55 4,434
2020-08-19 $28.79 $28.79 $28.56 $28.56 $27.40 1,729
2020-08-18 $28.59 $28.70 $28.59 $28.64 $27.48 2,222
2020-08-17 $28.64 $28.67 $28.64 $28.67 $27.51 615
2020-08-14 $28.42 $28.43 $28.37 $28.37 $27.22 1,676
2020-08-13 $28.61 $28.67 $28.48 $28.56 $27.41 3,031
2020-08-12 $28.51 $28.66 $28.50 $28.57 $27.41 4,459
2020-08-11 $28.10 $28.16 $27.86 $27.87 $26.74 7,922
2020-08-10 $28.04 $28.04 $27.93 $28.03 $26.89 4,847
2020-08-07 $28.01 $28.10 $27.99 $28.10 $26.96 8,061
2020-08-06 $28.08 $28.18 $28.01 $28.17 $27.03 1,267
2020-08-05 $28.35 $28.35 $28.15 $28.15 $27.01 1,429
2020-08-04 $28.01 $28.19 $28.01 $28.19 $27.05 7,265
2020-08-03 $28.16 $28.18 $28.12 $28.15 $27.01 3,955
2020-07-31 $28.13 $28.13 $27.58 $27.68 $26.56 1,520
2020-07-30 $28.03 $28.32 $28.00 $28.32 $27.18 2,766
2020-07-29 $28.41 $28.62 $28.41 $28.59 $27.43 9,730
2020-07-28 $28.22 $28.40 $28.22 $28.25 $27.10 3,079
2020-07-27 $28.23 $28.31 $28.23 $28.31 $27.16 2,042
2020-07-24 $27.97 $27.98 $27.94 $27.95 $26.82 3,630
2020-07-23 $28.41 $28.42 $28.19 $28.19 $27.05 3,746
2020-07-22 $28.44 $28.54 $28.44 $28.54 $27.38 12,322
2020-07-21 $28.20 $28.22 $28.12 $28.12 $26.98 2,080
2020-07-20 $28.15 $28.25 $28.07 $28.22 $27.08 3,092
2020-07-17 $27.97 $28.07 $27.97 $28.07 $26.93 1,290
2020-07-16 $27.79 $27.94 $27.79 $27.88 $26.75 2,188
2020-07-15 $28.01 $28.04 $27.90 $27.90 $26.77 1,700
2020-07-14 $27.48 $27.75 $27.46 $27.75 $26.62 2,909
2020-07-13 $27.61 $27.67 $27.33 $27.33 $26.22 4,246
2020-07-10 $27.47 $27.59 $27.47 $27.59 $26.47 6,126
2020-07-09 $27.60 $27.60 $27.23 $27.35 $26.24 2,230
2020-07-08 $27.43 $27.49 $27.41 $27.49 $26.37 2,932
2020-07-07 $27.31 $27.41 $27.19 $27.19 $26.09 1,928
2020-07-06 $27.41 $27.51 $27.41 $27.47 $26.35 2,941
2020-07-02 $27.12 $27.21 $27.07 $27.08 $25.98 9,411
2020-07-01 $26.86 $27.03 $26.86 $27.02 $25.93 1,122
2020-06-30 $26.63 $26.83 $26.63 $26.80 $25.71 4,025
2020-06-29 $26.75 $26.75 $26.63 $26.67 $25.59 7,731
2020-06-26 $26.92 $26.92 $26.60 $26.62 $25.54 6,125
2020-06-25 $26.55 $26.95 $26.55 $26.95 $25.86 4,338
2020-06-24 $26.92 $26.92 $26.57 $26.57 $25.50 7,233
2020-06-23 $27.26 $27.29 $27.13 $27.13 $26.03 3,649
2020-06-22 $27.06 $27.13 $26.94 $27.13 $26.03 65,154
2020-06-19 $27.25 $27.25 $26.88 $26.99 $25.90 5,014
2020-06-18 $26.89 $26.96 $26.89 $26.93 $25.84 816
2020-06-17 $26.97 $27.08 $26.96 $27.00 $25.90 3,989
2020-06-16 $26.61 $26.69 $26.59 $26.59 $25.51 2,041
2020-06-15 $26.06 $26.45 $26.06 $26.35 $25.28 18,367
2020-06-12 $26.40 $26.40 $25.86 $26.14 $25.08 4,396
2020-06-11 $26.67 $26.67 $25.89 $25.89 $24.84 7,453
2020-06-10 $27.78 $27.78 $27.60 $27.60 $25.84 1,224
2020-06-09 $27.62 $27.73 $27.61 $27.65 $25.88 4,237
2020-06-08 $27.35 $27.51 $27.33 $27.51 $25.76 3,983
2020-06-05 $27.23 $27.30 $27.17 $27.17 $25.44 4,910
2020-06-04 $27.19 $27.33 $27.19 $27.21 $25.48 8,901
2020-06-03 $27.39 $27.42 $27.39 $27.39 $25.65 1,348
2020-06-02 $26.87 $26.92 $26.85 $26.92 $25.21 1,252
2020-06-01 $26.73 $26.87 $26.73 $26.87 $25.15 6,852
2020-05-29 $26.40 $26.58 $26.23 $26.58 $24.89 2,789
2020-05-28 $26.54 $26.65 $26.43 $26.43 $24.75 4,329
2020-05-27 $26.03 $26.03 $25.92 $26.03 $24.37 2,602
2020-05-26 $26.33 $26.37 $26.19 $26.19 $24.52 2,348
2020-05-22 $25.77 $25.89 $25.70 $25.89 $24.24 7,336
2020-05-21 $25.92 $26.20 $25.92 $25.98 $24.32 2,825
2020-05-20 $26.14 $26.28 $26.14 $26.22 $24.55 1,933
2020-05-19 $25.91 $25.96 $25.79 $25.79 $24.15 1,881
2020-05-18 $25.76 $25.95 $25.76 $25.94 $24.29 1,529
2020-05-15 $25.19 $25.30 $25.19 $25.29 $23.68 3,265
2020-05-14 $24.97 $25.27 $24.97 $25.21 $23.60 6,187
2020-05-13 $25.69 $25.74 $25.24 $25.43 $23.81 6,034
2020-05-12 $25.92 $25.92 $25.63 $25.63 $23.99 1,186
2020-05-11 $25.58 $25.89 $25.58 $25.87 $24.22 2,450
2020-05-08 $25.63 $25.73 $25.60 $25.73 $24.09 12,376
2020-05-07 $25.31 $25.46 $25.27 $25.37 $23.76 1,254
2020-05-06 $25.30 $25.30 $25.19 $25.19 $23.58 2,820
2020-05-05 $25.17 $25.20 $25.04 $25.04 $23.45 2,773
2020-05-04 $25.12 $25.20 $24.98 $25.18 $23.58 4,703
2020-05-01 $25.32 $25.32 $25.18 $25.18 $23.58 2,154
2020-04-30 $25.75 $25.75 $25.49 $25.55 $23.92 1,627
2020-04-29 $25.92 $25.92 $25.75 $25.86 $24.21 8,140
2020-04-28 $25.93 $25.98 $25.85 $25.85 $24.21 747
2020-04-27 $25.54 $25.75 $25.51 $25.73 $24.09 6,761
2020-04-24 $25.32 $25.49 $25.22 $25.49 $23.86 4,032
2020-04-23 $25.26 $25.26 $24.95 $24.98 $23.39 6,520
2020-04-22 $25.37 $25.44 $25.34 $25.37 $23.76 11,051
2020-04-21 $25.16 $25.21 $25.13 $25.15 $23.55 1,959
2020-04-20 $25.50 $25.91 $25.50 $25.57 $23.94 8,758
2020-04-17 $25.41 $25.59 $25.32 $25.57 $23.94 3,807
2020-04-16 $24.85 $24.97 $24.76 $24.97 $23.38 4,996
2020-04-15 $24.69 $24.78 $24.60 $24.68 $23.10 5,810
2020-04-14 $25.41 $25.51 $25.38 $25.38 $23.76 4,188
2020-04-13 $24.82 $24.84 $24.62 $24.75 $23.17 7,065
2020-04-09 $25.00 $25.07 $24.99 $25.06 $23.47 3,164
2020-04-08 $24.62 $25.21 $24.62 $24.92 $23.34 1,481
2020-04-07 $24.91 $24.97 $24.65 $24.65 $23.08 6,216
2020-04-06 $24.49 $24.75 $24.49 $24.75 $23.18 8,133
2020-04-03 $23.96 $23.99 $23.80 $23.99 $22.46 6,220
2020-04-02 $23.84 $24.27 $23.75 $24.27 $22.72 9,893
2020-04-01 $23.90 $24.04 $23.80 $23.80 $22.28 1,871
2020-03-31 $24.51 $24.55 $24.15 $24.32 $22.77 4,572
2020-03-30 $23.97 $24.53 $23.97 $24.53 $22.97 14,359
2020-03-27 $23.56 $24.05 $23.55 $23.91 $22.39 8,538
2020-03-26 $23.43 $24.38 $23.43 $24.38 $22.83 4,059
2020-03-25 $22.88 $23.70 $22.61 $23.37 $21.88 11,595
2020-03-24 $22.33 $22.61 $22.09 $22.47 $21.04 6,146
2020-03-23 $21.69 $21.73 $20.97 $21.17 $19.82 11,853
2020-03-20 $22.35 $22.59 $21.55 $21.55 $20.18 12,595
2020-03-19 $21.84 $22.72 $21.84 $22.46 $21.03 11,270
2020-03-18 $21.79 $21.93 $21.16 $21.59 $20.21 19,526
2020-03-17 $22.14 $22.38 $21.90 $22.38 $20.96 139,787
2020-03-16 $20.77 $21.67 $20.77 $21.35 $19.99 9,710
2020-03-13 $23.60 $23.60 $22.27 $23.49 $22.00 8,365
2020-03-12 $22.89 $22.91 $21.82 $22.15 $20.74 7,870
2020-03-11 $25.14 $25.14 $24.35 $24.56 $23.00 4,747
2020-03-10 $25.75 $25.76 $25.20 $25.75 $24.11 11,779
2020-03-09 $25.10 $25.46 $24.79 $24.86 $23.28 8,311
2020-03-06 $26.44 $26.57 $26.35 $26.57 $24.88 15,044
2020-03-05 $26.92 $27.10 $26.86 $26.88 $25.17 2,401
2020-03-04 $27.26 $27.67 $27.15 $27.67 $25.91 3,416
2020-03-03 $27.10 $28.07 $26.50 $26.67 $24.97 5,175
2020-03-02 $26.24 $26.51 $26.14 $26.51 $24.82 8,687
2020-02-28 $25.58 $25.86 $25.52 $25.86 $24.21 260,485
2020-02-27 $26.49 $26.66 $26.25 $26.25 $24.58 7,764
2020-02-26 $27.08 $27.31 $26.93 $26.93 $25.21 5,949
2020-02-25 $27.51 $27.51 $26.84 $26.85 $25.14 8,658
2020-02-24 $27.55 $27.66 $27.36 $27.46 $25.71 2,438
2020-02-21 $28.63 $28.76 $28.63 $28.71 $26.88 2,805
2020-02-20 $28.84 $28.84 $28.65 $28.71 $26.89 2,043
2020-02-19 $28.88 $28.96 $28.88 $28.94 $27.09 2,031
2020-02-18 $28.64 $28.75 $28.64 $28.72 $26.89 6,451
2020-02-14 $28.69 $28.69 $28.64 $28.68 $26.85 1,762
2020-02-13 $28.51 $28.64 $28.50 $28.59 $26.77 3,816
2020-02-12 $28.71 $28.77 $28.69 $28.77 $26.94 2,754
2020-02-11 $28.68 $28.77 $28.68 $28.72 $26.89 992
2020-02-10 $28.48 $28.65 $28.48 $28.65 $26.82 3,155
2020-02-07 $28.47 $28.50 $28.42 $28.44 $26.63 4,279
2020-02-06 $28.58 $28.62 $28.56 $28.62 $26.80 3,043
2020-02-05 $28.60 $28.66 $28.57 $28.66 $26.83 3,106
2020-02-04 $28.26 $28.26 $28.23 $28.23 $26.43 1,855
2020-02-03 $27.95 $28.09 $27.91 $27.91 $26.13 18,206
2020-01-31 $28.03 $28.03 $27.82 $27.88 $26.11 927,998
2020-01-30 $28.16 $28.31 $28.10 $28.31 $26.51 1,028
2020-01-29 $28.26 $28.30 $28.21 $28.21 $26.42 3,073
2020-01-28 $28.09 $28.13 $28.09 $28.13 $26.34 976
2020-01-27 $27.91 $27.98 $27.91 $27.93 $26.15 1,115
2020-01-24 $28.49 $28.49 $28.27 $28.27 $26.47 1,987
2020-01-23 $28.35 $28.42 $28.35 $28.42 $26.61 459
2020-01-22 $28.63 $28.63 $28.56 $28.57 $26.75 950
2020-01-21 $28.48 $28.52 $28.45 $28.45 $26.64 2,260
2020-01-17 $28.36 $28.45 $28.32 $28.44 $26.63 3,606
2020-01-16 $28.03 $28.14 $28.03 $28.14 $26.35 1,015
2020-01-15 $28.01 $28.01 $28.01 $28.01 $26.22 143
2020-01-14 $27.77 $27.89 $27.77 $27.88 $26.10 5,030
2020-01-13 $27.74 $27.79 $27.74 $27.79 $26.02 614
2020-01-10 $27.68 $27.71 $27.62 $27.62 $25.86 1,609
2020-01-09 $27.72 $27.75 $27.72 $27.74 $25.97 757
2020-01-08 $27.73 $27.85 $27.73 $27.82 $26.05 502
2020-01-07 $27.80 $27.80 $27.79 $27.79 $26.02 431
2020-01-06 $27.75 $27.94 $27.75 $27.94 $26.16 2,510
2020-01-03 $27.69 $27.92 $27.69 $27.79 $26.02 3,302
2020-01-02 $27.98 $27.99 $27.88 $27.97 $26.19 740
2019-12-31 $27.59 $27.74 $27.59 $27.74 $25.98 582
2019-12-30 $27.81 $27.81 $27.66 $27.66 $25.90 1,104
2019-12-27 $27.84 $27.84 $27.80 $27.82 $26.05 1,023
2019-12-26 $27.62 $27.68 $27.62 $27.68 $25.91 1,012
2019-12-24 $27.65 $27.65 $27.65 $27.65 $25.88 733
2019-12-23 $27.64 $27.67 $27.64 $27.66 $25.90 1,607
2019-12-20 $27.46 $27.52 $27.46 $27.52 $25.76 1,551
2019-12-19 $27.38 $27.38 $27.37 $27.37 $25.63 1,131
2019-12-18 $27.28 $27.28 $27.23 $27.27 $25.54 3,400
2019-12-17 $27.19 $27.19 $27.19 $27.19 $25.45 176
2019-12-16 $27.10 $27.15 $27.10 $27.14 $25.41 2,396
2019-12-13 $26.90 $26.90 $26.90 $26.90 $25.19 299
2019-12-12 $26.86 $26.91 $26.86 $26.91 $25.19 1,418
2019-12-11 $26.72 $26.80 $26.72 $26.77 $25.06 2,144
2019-12-10 $26.68 $26.71 $26.67 $26.71 $25.00 613
2019-12-09 $26.78 $26.81 $26.75 $26.75 $25.03 2,594
2019-12-06 $26.80 $26.80 $26.73 $26.77 $25.05 3,105
2019-12-05 $26.64 $26.64 $26.57 $26.60 $24.89 2,612
2019-12-04 $26.55 $26.55 $26.55 $26.55 $24.84 655
2019-12-03 $26.30 $26.39 $26.28 $26.39 $24.69 5,618
2019-12-02 $26.42 $26.49 $26.40 $26.49 $24.79 7,487
2019-11-29 $26.59 $26.59 $26.57 $26.57 $24.86 465
2019-11-27 $26.65 $26.72 $26.65 $26.71 $24.99 3,886
2019-11-26 $26.73 $26.73 $26.69 $26.69 $24.98 999
2019-11-25 $26.42 $26.60 $26.42 $26.60 $24.89 834
2019-11-22 $26.39 $26.40 $26.39 $26.40 $24.70 1,331
2019-11-21 $26.39 $26.45 $26.39 $26.39 $24.69 872
2019-11-20 $26.45 $26.47 $26.44 $26.47 $24.77 1,000
2019-11-19 $26.50 $26.50 $26.50 $26.50 $24.80 0
2019-11-18 $26.50 $26.54 $26.50 $26.54 $24.83 149
2019-11-15 $26.40 $26.44 $26.40 $26.44 $24.74 592
2019-11-14 $26.29 $26.30 $26.26 $26.30 $24.61 835
2019-11-13 $26.37 $26.42 $26.37 $26.41 $24.71 1,495
2019-11-12 $26.27 $26.28 $26.27 $26.27 $24.58 496
2019-11-11 $26.29 $26.33 $26.29 $26.31 $24.62 1,532
2019-11-08 $26.22 $26.28 $26.22 $26.27 $24.58 2,330
2019-11-07 $26.30 $26.30 $26.30 $26.30 $24.61 76
2019-11-06 $26.34 $26.34 $26.32 $26.32 $24.63 229
2019-11-05 $26.26 $26.26 $26.23 $26.26 $24.57 2,401
2019-11-04 $26.52 $26.54 $26.47 $26.47 $24.77 3,192
2019-11-01 $26.33 $26.37 $26.33 $26.37 $24.68 1,935
2019-10-31 $26.30 $26.30 $26.29 $26.29 $24.60 314
2019-10-30 $26.16 $26.28 $26.16 $26.28 $24.59 812
2019-10-29 $26.04 $26.14 $26.04 $26.14 $24.46 228
2019-10-28 $26.03 $26.04 $26.03 $26.03 $24.36 464
2019-10-25 $25.94 $25.95 $25.94 $25.95 $24.28 272
2019-10-24 $25.83 $25.84 $25.80 $25.84 $24.18 911
2019-10-23 $25.63 $25.67 $25.63 $25.67 $24.02 1,709
2019-10-22 $25.68 $25.68 $25.58 $25.58 $23.94 180
2019-10-21 $25.67 $25.67 $25.67 $25.67 $24.02 358
2019-10-18 $25.64 $25.67 $25.64 $25.67 $24.02 152
2019-10-17 $25.75 $25.75 $25.69 $25.69 $24.04 296
2019-10-16 $25.58 $25.60 $25.58 $25.60 $23.95 144
2019-10-15 $25.50 $25.62 $25.50 $25.59 $23.95 1,037
2019-10-14 $25.42 $25.42 $25.40 $25.40 $23.76 291
2019-10-11 $25.56 $25.56 $25.51 $25.51 $23.87 367
2019-10-10 $25.27 $25.32 $25.26 $25.29 $23.66 1,084
2019-10-09 $25.18 $25.24 $25.17 $25.24 $23.62 731
2019-10-08 $25.12 $25.12 $25.12 $25.12 $23.50 380
2019-10-07 $25.42 $25.42 $25.38 $25.38 $23.75 915
2019-10-04 $25.27 $25.27 $25.27 $25.27 $23.64 144
2019-10-03 $24.87 $24.94 $24.87 $24.94 $23.34 4,568
2019-10-02 $24.99 $25.01 $24.84 $24.84 $23.24 1,802
2019-10-01 $25.54 $25.54 $25.42 $25.42 $23.78 143
2019-09-30 $25.70 $25.70 $25.69 $25.69 $24.04 106
2019-09-27 $25.70 $25.70 $25.70 $25.70 $24.05 16
2019-09-26 $25.66 $25.68 $25.66 $25.68 $24.03 241
2019-09-25 $25.46 $25.46 $25.46 $25.46 $23.82 38
2019-09-24 $25.75 $25.75 $25.65 $25.65 $24.00 182
2019-09-23 $25.68 $25.69 $25.68 $25.68 $24.02 430
2019-09-20 $25.75 $25.75 $25.67 $25.67 $24.02 2,250
2019-09-19 $25.69 $25.69 $25.69 $25.69 $24.04 0
2019-09-18 $25.51 $25.58 $25.51 $25.58 $23.93 361
2019-09-17 $25.61 $25.61 $25.61 $25.61 $23.96 0
2019-09-16 $25.48 $25.48 $25.47 $25.47 $23.83 327
2019-09-13 $25.75 $25.75 $25.74 $25.75 $24.09 2,310
2019-09-12 $25.95 $25.95 $25.95 $25.95 $24.28 39
2019-09-11 $25.78 $25.86 $25.78 $25.86 $24.20 249
2019-09-10 $25.72 $25.78 $25.71 $25.71 $24.06 566
2019-09-09 $25.87 $25.87 $25.86 $25.86 $24.20 254
2019-09-06 $25.95 $25.95 $25.95 $25.95 $24.28 200
2019-09-05 $25.77 $25.77 $25.77 $25.77 $24.11 100
2019-09-04 $25.64 $25.72 $25.64 $25.72 $24.07 209
2019-09-03 $25.45 $25.46 $25.41 $25.41 $23.78 701
2019-08-30 $25.55 $25.58 $25.55 $25.55 $23.91 468
2019-08-29 $25.40 $25.41 $25.36 $25.36 $23.73 323
2019-08-28 $25.12 $25.24 $25.12 $25.24 $23.62 300
2019-08-27 $25.34 $25.34 $25.29 $25.29 $23.67 885
2019-08-26 $25.30 $25.30 $25.28 $25.30 $23.67 761
2019-08-23 $25.52 $25.52 $25.16 $25.16 $23.55 292
2019-08-22 $25.39 $25.39 $25.39 $25.39 $23.76 1,040
2019-08-21 $25.48 $25.49 $25.46 $25.47 $23.83 853
2019-08-20 $25.35 $25.35 $25.31 $25.31 $23.68 580
2019-08-19 $25.44 $25.44 $25.40 $25.40 $23.77 269
2019-08-16 $25.21 $25.27 $25.21 $25.27 $23.65 255
2019-08-15 $24.90 $25.00 $24.90 $24.99 $23.39 1,349
2019-08-14 $25.05 $25.05 $25.05 $25.05 $23.44 102
2019-08-13 $25.58 $25.59 $25.58 $25.59 $23.95 356
2019-08-12 $25.51 $25.51 $25.44 $25.44 $23.81 381
2019-08-09 $25.58 $25.58 $25.57 $25.57 $23.92 225
2019-08-08 $25.46 $25.46 $25.44 $25.44 $23.80 608
2019-08-07 $24.95 $25.12 $24.95 $25.07 $23.46 830
2019-08-06 $24.87 $24.88 $24.76 $24.88 $23.28 317
2019-08-05 $24.86 $24.89 $24.76 $24.89 $23.29 5,865
2019-08-02 $25.43 $25.43 $25.34 $25.37 $23.74 1,037
2019-08-01 $25.52 $25.52 $25.33 $25.38 $23.75 853
2019-07-31 $25.54 $25.54 $25.31 $25.31 $23.68 3,938
2019-07-30 $25.31 $25.32 $25.29 $25.32 $23.70 1,313
2019-07-29 $25.58 $25.58 $25.49 $25.55 $23.91 2,078
2019-07-26 $25.49 $25.50 $25.45 $25.45 $23.82 3,621
2019-07-25 $25.36 $25.36 $25.22 $25.22 $23.60 2,170
2019-07-24 $25.52 $25.59 $25.52 $25.59 $23.95 1,249
2019-07-23 $25.72 $25.73 $25.65 $25.69 $24.04 1,129
2019-07-22 $25.67 $25.67 $25.63 $25.63 $23.99 2,051
2019-07-19 $25.70 $25.70 $25.58 $25.58 $23.94 7,999
2019-07-18 $25.64 $25.76 $25.64 $25.76 $24.11 1,330
2019-07-17 $25.57 $25.57 $25.50 $25.50 $23.86 1,339
2019-07-16 $25.36 $25.36 $25.28 $25.28 $23.65 10,615
2019-07-15 $25.25 $25.27 $25.25 $25.27 $23.64 1,531
2019-07-12 $25.21 $25.21 $25.14 $25.17 $23.56 1,412
2019-07-11 $25.48 $25.48 $25.24 $25.29 $23.66 3,550
2019-07-10 $25.54 $25.54 $25.37 $25.42 $23.78 31,530
2019-07-09 $25.27 $25.36 $25.27 $25.36 $23.73 296
2019-07-08 $25.45 $25.48 $25.42 $25.45 $23.81 6,978
2019-07-05 $25.46 $25.49 $25.44 $25.48 $23.84 2,152
2019-07-03 $25.85 $25.85 $25.85 $25.85 $24.19 174
2019-07-02 $25.67 $25.74 $25.67 $25.74 $24.09 1,194
2019-07-01 $25.70 $25.70 $25.55 $25.62 $23.97 3,435
2019-06-28 $25.65 $25.71 $25.64 $25.68 $24.03 2,341
2019-06-27 $25.52 $25.56 $25.47 $25.51 $23.87 2,355
2019-06-26 $25.53 $25.53 $25.47 $25.47 $23.83 1,940
2019-06-25 $25.73 $25.73 $25.57 $25.57 $23.93 2,290
2019-06-24 $25.75 $25.77 $25.72 $25.72 $24.07 279
2019-06-21 $25.57 $25.68 $25.55 $25.63 $23.98 3,876
2019-06-20 $25.73 $25.73 $25.66 $25.72 $24.07 3,302
2019-06-19 $25.22 $25.42 $25.22 $25.39 $23.76 7,660
2019-06-18 $25.22 $25.30 $25.22 $25.23 $23.61 2,455
2019-06-17 $24.88 $24.98 $24.88 $24.93 $23.33 5,285
2019-06-14 $24.92 $25.02 $24.92 $24.97 $23.37 6,179
2019-06-13 $25.13 $25.13 $25.03 $25.05 $23.44 2,510
2019-06-12 $25.09 $25.09 $25.02 $25.02 $23.41 2,623
2019-06-11 $25.09 $25.09 $25.00 $25.00 $23.39 1,870
2019-06-10 $25.27 $25.34 $25.24 $25.30 $23.39 3,229
2019-06-07 $25.28 $25.35 $25.27 $25.29 $23.38 3,420
2019-06-06 $25.06 $25.10 $25.00 $25.02 $23.13 5,324
2019-06-05 $24.93 $24.94 $24.90 $24.90 $23.02 1,688
2019-06-04 $24.78 $24.78 $24.74 $24.77 $22.90 3,847
2019-06-03 $24.56 $24.70 $24.56 $24.70 $22.84 1,358
2019-05-31 $24.30 $24.36 $24.30 $24.32 $22.48 5,998
2019-05-30 $24.41 $24.46 $24.34 $24.46 $22.61 4,198
2019-05-29 $24.24 $24.34 $24.24 $24.31 $22.47 6,021
2019-05-28 $24.61 $24.62 $24.44 $24.44 $22.60 3,219
2019-05-24 $24.69 $24.82 $24.67 $24.80 $22.92 7,083
2019-05-23 $24.38 $24.51 $24.38 $24.51 $22.66 8,649
2019-05-22 $24.54 $24.57 $24.54 $24.56 $22.71 1,486
2019-05-21 $24.39 $24.42 $24.39 $24.42 $22.57 2,796
2019-05-20 $24.28 $24.37 $24.28 $24.34 $22.50 2,021
2019-05-17 $24.41 $24.49 $24.39 $24.39 $22.55 3,938
2019-05-16 $24.44 $24.52 $24.43 $24.43 $22.59 27,116
2019-05-15 $24.11 $24.16 $24.11 $24.13 $22.30 10,250
2019-05-14 $23.89 $23.98 $23.89 $23.92 $22.11 1,146
2019-05-13 $23.75 $23.88 $23.75 $23.84 $22.04 9,964
2019-05-10 $24.01 $24.18 $23.98 $24.18 $22.36 11,608
2019-05-09 $23.86 $23.95 $23.85 $23.95 $22.14 1,163
2019-05-08 $24.18 $24.23 $24.17 $24.17 $22.35 5,239
2019-05-07 $24.12 $24.13 $23.96 $23.97 $22.16 3,042
2019-05-06 $24.17 $24.33 $24.16 $24.33 $22.49 2,554
2019-05-03 $24.42 $24.49 $24.41 $24.49 $22.64 6,369
2019-05-02 $24.37 $24.46 $24.36 $24.36 $22.52 10,826
2019-05-01 $24.48 $24.48 $24.37 $24.37 $22.53 376
2019-04-30 $24.39 $24.47 $24.36 $24.44 $22.60 7,575
2019-04-29 $24.27 $24.37 $24.27 $24.37 $22.53 5,450
2019-04-26 $24.23 $24.34 $24.23 $24.34 $22.51 831
2019-04-25 $24.08 $24.26 $24.08 $24.24 $22.41 4,845
2019-04-24 $24.20 $24.20 $24.15 $24.17 $22.34 4,915
2019-04-23 $23.97 $24.14 $23.97 $24.11 $22.29 2,988
2019-04-22 $24.08 $24.08 $24.04 $24.04 $22.23 2,451
2019-04-18 $24.15 $24.15 $24.09 $24.09 $22.27 1,188
2019-04-17 $24.18 $24.18 $24.15 $24.15 $22.32 1,242
2019-04-16 $24.13 $24.13 $24.13 $24.13 $22.31 9
2019-04-15 $24.05 $24.14 $24.05 $24.12 $22.30 1,040
2019-04-12 $23.96 $23.99 $23.96 $23.99 $22.18 202
2019-04-11 $24.07 $24.07 $24.07 $24.07 $22.25 1
2019-04-10 $24.07 $24.07 $24.07 $24.07 $22.26 4
2019-04-09 $24.14 $24.14 $24.09 $24.09 $22.27 1,506
2019-04-08 $24.12 $24.14 $24.12 $24.14 $22.32 233
2019-04-05 $24.07 $24.07 $24.07 $24.07 $22.26 43
2019-04-04 $24.02 $24.05 $24.02 $24.05 $22.23 239
2019-04-03 $24.12 $24.12 $24.12 $24.12 $22.30 94
2019-04-02 $23.96 $24.04 $23.96 $24.04 $22.22 428
2019-04-01 $24.02 $24.02 $24.02 $24.02 $22.21 1
2019-03-29 $23.89 $23.90 $23.89 $23.90 $22.09 118
2019-03-28 $23.73 $23.75 $23.73 $23.75 $21.96 104
2019-03-27 $23.73 $23.73 $23.73 $23.73 $21.94 0
2019-03-26 $23.70 $23.70 $23.70 $23.70 $21.91 77
2019-03-25 $23.48 $23.51 $23.48 $23.51 $21.73 367
2019-03-22 $23.59 $23.59 $23.50 $23.50 $21.73 1,088
2019-03-21 $23.80 $23.96 $23.80 $23.96 $22.15 501
2019-03-20 $23.91 $23.91 $23.91 $23.91 $22.10 1
2019-03-19 $23.92 $23.92 $23.84 $23.84 $22.04 323
2019-03-18 $23.85 $23.85 $23.85 $23.85 $22.05 2
2019-03-15 $23.76 $23.76 $23.76 $23.76 $21.97 87
2019-03-14 $23.67 $23.67 $23.67 $23.67 $21.88 8
2019-03-13 $23.34 $23.46 $23.34 $23.46 $21.69 338
2019-03-12 $23.19 $23.21 $23.19 $23.21 $21.46 129
2019-03-11 $23.22 $23.25 $23.22 $23.25 $21.49 349
2019-03-08 $23.14 $23.14 $23.14 $23.14 $21.39 10
2019-03-07 $23.12 $23.12 $23.12 $23.12 $21.37 136
2019-03-06 $23.36 $23.36 $23.36 $23.36 $21.59 41
2019-03-05 $23.43 $23.43 $23.43 $23.43 $21.66 91
2019-03-04 $23.42 $23.42 $23.42 $23.42 $21.65 18
2019-03-01 $23.44 $23.47 $23.44 $23.47 $21.70 129
2019-02-28 $23.33 $23.33 $23.33 $23.33 $21.57 151
2019-02-27 $23.35 $23.35 $23.33 $23.33 $21.57 205
2019-02-26 $23.47 $23.47 $23.47 $23.47 $21.70 38
2019-02-25 $23.33 $23.33 $23.30 $23.30 $21.54 128
2019-02-22 $23.25 $23.25 $23.23 $23.23 $21.47 433
2019-02-21 $23.16 $23.16 $23.16 $23.16 $21.41 51
2019-02-20 $23.18 $23.18 $23.14 $23.14 $21.39 3,911
2019-02-19 $23.02 $23.02 $23.00 $23.00 $21.27 655
2019-02-15 $22.89 $22.89 $22.89 $22.89 $21.16 0
2019-02-14 $22.62 $22.62 $22.62 $22.62 $20.91 11
2019-02-13 $22.56 $22.56 $22.56 $22.56 $20.86 6
2019-02-12 $22.51 $22.51 $22.51 $22.51 $20.81 2
2019-02-11 $22.37 $22.37 $22.37 $22.37 $20.68 113
2019-02-08 $22.29 $22.44 $22.29 $22.44 $20.74 916
2019-02-07 $22.41 $22.41 $22.41 $22.41 $20.72 4
2019-02-06 $22.63 $22.63 $22.63 $22.63 $20.93 16
2019-02-05 $22.61 $22.67 $22.57 $22.67 $20.96 3,808
2019-02-04 $22.41 $22.51 $22.41 $22.51 $20.81 15,467
2019-02-01 $22.47 $22.47 $22.39 $22.39 $20.70 47,948
2019-01-31 $22.54 $22.54 $22.54 $22.54 $20.84 4
2019-01-30 $22.48 $22.48 $22.48 $22.48 $20.78 142
2019-01-29 $22.42 $22.42 $22.42 $22.42 $20.72 15
2019-01-28 $22.31 $22.31 $22.31 $22.31 $20.63 13
2019-01-25 $22.34 $22.34 $22.30 $22.30 $20.61 268
2019-01-24 $22.35 $22.35 $22.35 $22.35 $20.67 0
2019-01-23 $22.24 $22.24 $22.24 $22.24 $20.56 2
2019-01-22 $22.31 $22.31 $22.24 $22.24 $20.56 145
2019-01-18 $22.51 $22.51 $22.51 $22.51 $20.81 290
2019-01-17 $22.33 $22.33 $22.33 $22.33 $20.65 0
2019-01-16 $22.21 $22.21 $22.21 $22.21 $20.53 10
2019-01-15 $22.15 $22.15 $22.14 $22.15 $20.48 10,084
2019-01-14 $22.16 $22.16 $22.16 $22.16 $20.49 13
2019-01-11 $22.25 $22.25 $22.25 $22.25 $20.57 89
2019-01-10 $22.29 $22.32 $22.28 $22.28 $20.60 4,624
2019-01-09 $22.07 $22.10 $22.07 $22.10 $20.43 248
2019-01-08 $21.88 $21.88 $21.88 $21.88 $20.23 26
2019-01-07 $21.59 $21.69 $21.58 $21.67 $20.04 954
2019-01-04 $21.38 $21.69 $21.38 $21.67 $20.03 999
2019-01-03 $21.20 $21.21 $21.19 $21.19 $19.59 12,440
2019-01-02 $21.12 $21.12 $21.12 $21.12 $19.53 0
2018-12-31 $21.32 $21.39 $21.25 $21.34 $19.73 18,420
2018-12-28 $21.15 $21.31 $21.15 $21.23 $19.63 5,228
2018-12-27 $20.63 $20.85 $20.51 $20.85 $19.28 11,462
2018-12-26 $20.51 $21.09 $20.51 $21.09 $19.50 9,083
2018-12-24 $20.66 $20.77 $20.61 $20.61 $19.06 3,054
2018-12-21 $21.06 $21.07 $20.81 $20.81 $19.24 13,511
2018-12-20 $21.01 $21.16 $20.88 $20.90 $19.33 16,703
2018-12-19 $21.34 $21.38 $21.03 $21.05 $19.47 5,368
2018-12-18 $21.31 $21.33 $21.21 $21.28 $19.67 11,585
2018-12-17 $21.44 $21.51 $21.29 $21.29 $19.68 1,849
2018-12-14 $21.59 $21.59 $21.59 $21.59 $19.96 0
2018-12-13 $22.10 $22.10 $22.10 $22.10 $20.43 0
2018-12-12 $22.10 $22.10 $22.10 $22.10 $20.43 623
2018-12-11 $21.75 $21.75 $21.73 $21.73 $20.09 519
2018-12-10 $21.64 $21.66 $21.64 $21.66 $20.03 30,000
2018-12-07 $21.74 $21.74 $21.74 $21.74 $20.10 0
2018-12-06 $21.85 $21.85 $21.67 $21.74 $20.10 1,540
2018-12-04 $22.31 $22.36 $22.31 $22.36 $20.67 220
2018-12-03 $22.60 $22.60 $22.60 $22.60 $20.89 275
2018-11-30 $22.37 $22.37 $22.37 $22.37 $20.68 100
2018-11-29 $22.40 $22.44 $22.40 $22.44 $20.75 1,949
2018-11-28 $22.35 $22.35 $22.35 $22.35 $20.66 245
2018-11-27 $22.08 $22.08 $22.08 $22.08 $20.41 575
2018-11-26 $22.06 $22.06 $22.06 $22.06 $20.39 144
2018-11-23 $22.06 $22.06 $22.06 $22.06 $20.39 225
2018-11-21 $22.06 $22.06 $22.06 $22.06 $20.39 225
2018-11-20 $21.81 $21.83 $21.78 $21.78 $20.14 11,112
2018-11-19 $21.82 $21.82 $21.82 $21.82 $20.17 0
2018-11-16 $21.82 $21.82 $21.82 $21.82 $20.17 0
2018-11-15 $21.82 $21.82 $21.82 $21.82 $20.17 1,102
2018-11-14 $22.03 $22.06 $22.03 $22.06 $20.39 307
2018-11-13 $22.46 $22.46 $22.46 $22.46 $20.76 90
2018-11-12 $22.46 $22.46 $22.46 $22.46 $20.76 15
2018-11-09 $22.46 $22.46 $22.46 $22.46 $20.76 15
2018-11-08 $22.46 $22.46 $22.46 $22.46 $20.76 390
2018-11-07 $22.39 $22.39 $22.39 $22.39 $20.70 0
2018-11-06 $22.39 $22.39 $22.39 $22.39 $20.70 0
2018-11-05 $22.39 $22.39 $22.39 $22.39 $20.70 0
2018-11-02 $22.39 $22.39 $22.39 $22.39 $20.70 110
2018-11-01 $22.39 $22.39 $22.39 $22.39 $20.70 500
2018-10-31 $21.45 $21.45 $21.45 $21.45 $19.83 0
2018-10-30 $21.45 $21.45 $21.45 $21.45 $19.83 14
2018-10-29 $21.45 $21.45 $21.45 $21.45 $19.83 150
2018-10-26 $21.63 $21.63 $21.63 $21.63 $20.00 238
2018-10-25 $21.66 $21.66 $21.66 $21.66 $20.02 186
2018-10-24 $22.18 $22.18 $22.18 $22.18 $20.51 0
2018-10-23 $22.18 $22.18 $22.18 $22.18 $20.51 58
2018-10-22 $22.18 $22.18 $22.18 $22.18 $20.51 162
2018-10-19 $22.18 $22.18 $22.18 $22.18 $20.51 763
2018-10-18 $21.96 $21.96 $21.96 $21.96 $20.30 0
2018-10-17 $22.23 $22.23 $21.96 $21.96 $20.30 4,139
2018-10-16 $22.19 $22.19 $22.19 $22.19 $20.51 227
2018-10-15 $21.86 $21.86 $21.86 $21.86 $20.21 500
2018-10-12 $21.78 $21.78 $21.74 $21.74 $20.10 85,262
2018-10-11 $22.03 $22.04 $21.85 $21.85 $20.20 1,014
2018-10-10 $23.08 $23.08 $23.08 $23.08 $21.34 0
2018-10-09 $23.08 $23.08 $23.08 $23.08 $21.34 5
2018-10-08 $23.08 $23.08 $23.08 $23.08 $21.34 51
2018-10-05 $23.08 $23.08 $23.08 $23.08 $21.34 0
2018-10-04 $23.08 $23.08 $23.08 $23.08 $21.34 200
2018-10-03 $23.29 $23.29 $23.29 $23.29 $21.53 193
2018-10-02 $23.31 $23.31 $23.31 $23.31 $21.55 0
2018-10-01 $23.31 $23.31 $23.31 $23.31 $21.55 200
2018-09-28 $23.37 $23.37 $23.37 $23.37 $21.61 13
2018-09-27 $23.37 $23.37 $23.37 $23.37 $21.61 0
2018-09-26 $23.37 $23.37 $23.37 $23.37 $21.61 75
2018-09-25 $23.37 $23.37 $23.37 $23.37 $21.61 0
2018-09-24 $23.37 $23.37 $23.37 $23.37 $21.61 38
2018-09-21 $23.37 $23.37 $23.37 $23.37 $21.61 16
2018-09-20 $23.37 $23.37 $23.37 $23.37 $21.61 58
2018-09-19 $23.36 $23.37 $23.36 $23.37 $21.61 11,858
2018-09-18 $23.41 $23.41 $23.41 $23.41 $21.64 266
2018-09-17 $23.39 $23.42 $23.39 $23.42 $21.65 288
2018-09-14 $23.30 $23.30 $23.30 $23.30 $21.54 73
2018-09-13 $23.30 $23.30 $23.30 $23.30 $21.54 2
2018-09-12 $23.30 $23.30 $23.30 $23.30 $21.54 300
2018-09-11 $23.43 $23.43 $23.43 $23.43 $21.66 0
2018-09-10 $23.43 $23.43 $23.43 $23.43 $21.66 157
2018-09-07 $23.43 $23.43 $23.43 $23.43 $21.66 10
2018-09-06 $23.43 $23.43 $23.43 $23.43 $21.66 0
2018-09-05 $23.43 $23.43 $23.43 $23.43 $21.66 1
2018-09-04 $23.43 $23.43 $23.43 $23.43 $21.66 114
2018-08-31 $23.43 $23.43 $23.43 $23.43 $21.66 204
2018-08-30 $23.52 $23.52 $23.52 $23.52 $21.74 100
2018-08-29 $23.56 $23.56 $23.56 $23.56 $21.78 0
2018-08-28 $23.56 $23.56 $23.56 $23.56 $21.78 1,100
2018-08-27 $23.44 $23.45 $23.44 $23.45 $21.68 651
2018-08-24 $23.19 $23.19 $23.19 $23.19 $21.44 0
2018-08-23 $23.19 $23.19 $23.19 $23.19 $21.44 1,000
2018-08-22 $23.25 $23.25 $23.25 $23.25 $21.49 0
2018-08-21 $23.25 $23.25 $23.25 $23.25 $21.49 500
2018-08-20 $22.65 $22.65 $22.65 $22.65 $20.94 0
2018-08-17 $22.65 $22.65 $22.65 $22.65 $20.94 1
2018-08-16 $22.65 $22.65 $22.65 $22.65 $20.94 0
2018-08-15 $22.63 $22.65 $22.63 $22.65 $20.94 297
2018-08-14 $22.89 $22.89 $22.89 $22.89 $21.16 0
2018-08-13 $22.89 $22.89 $22.89 $22.89 $21.16 300
2018-08-10 $22.90 $22.90 $22.90 $22.90 $21.17 169
2018-08-09 $23.29 $23.29 $23.28 $23.28 $21.52 483
2018-08-08 $23.34 $23.34 $23.34 $23.34 $21.58 0
2018-08-07 $23.34 $23.34 $23.34 $23.34 $21.58 400
2018-08-06 $23.09 $23.09 $23.09 $23.09 $21.35 198
2018-08-03 $23.26 $23.26 $23.26 $23.26 $21.50 335
2018-08-02 $23.24 $23.24 $23.24 $23.24 $21.49 0
2018-08-01 $23.24 $23.24 $23.24 $23.24 $21.49 500
2018-07-31 $23.39 $23.39 $23.39 $23.39 $21.62 0
2018-07-30 $23.38 $23.39 $23.38 $23.39 $21.62 702
2018-07-27 $23.15 $23.15 $23.15 $23.15 $21.40 4
2018-07-26 $23.18 $23.18 $23.15 $23.15 $21.40 802
2018-07-25 $22.86 $22.86 $22.86 $22.86 $21.13 0
2018-07-24 $22.85 $22.86 $22.83 $22.86 $21.13 3,159
2018-07-23 $22.87 $22.87 $22.87 $22.87 $21.14 0
2018-07-20 $22.72 $22.87 $22.72 $22.87 $21.14 1,780
2018-07-19 $22.65 $22.65 $22.65 $22.65 $20.94 28
2018-07-18 $22.59 $22.65 $22.59 $22.65 $20.94 422
2018-07-17 $22.39 $22.39 $22.39 $22.39 $20.70 316
2018-07-16 $22.49 $22.49 $22.49 $22.49 $20.79 214
2018-07-13 $22.25 $22.25 $22.25 $22.25 $20.57 30
2018-07-12 $22.25 $22.25 $22.25 $22.25 $20.57 50
2018-07-11 $22.25 $22.25 $22.25 $22.25 $20.57 100
2018-07-10 $22.39 $22.42 $22.39 $22.42 $20.72 847
2018-07-09 $22.39 $22.39 $22.38 $22.38 $20.69 29,121
2018-07-06 $22.19 $22.27 $22.19 $22.27 $20.59 504
2018-07-05 $22.08 $22.08 $22.08 $22.08 $20.41 100
2018-07-03 $22.01 $22.01 $22.01 $22.01 $20.35 100
2018-07-02 $21.70 $21.70 $21.70 $21.70 $20.06 137
2018-06-29 $21.96 $21.96 $21.96 $21.96 $20.30 1,105
2018-06-28 $21.55 $21.55 $21.55 $21.55 $19.92 167
2018-06-27 $21.78 $21.78 $21.78 $21.78 $20.14 2
2018-06-26 $21.78 $21.78 $21.78 $21.78 $20.14 60
2018-06-25 $21.79 $21.79 $21.77 $21.78 $20.14 2,310
2018-06-22 $22.90 $22.90 $22.90 $22.90 $21.17 0
2018-06-21 $22.90 $22.90 $22.90 $22.90 $21.17 60
2018-06-20 $22.90 $22.90 $22.90 $22.90 $21.17 0
2018-06-19 $22.90 $22.90 $22.90 $22.90 $20.62 0
2018-06-18 $22.90 $22.90 $22.90 $22.90 $20.62 0
2018-06-15 $22.90 $22.90 $22.90 $22.90 $20.62 87
2018-06-14 $22.90 $22.90 $22.90 $22.90 $20.62 0
2018-06-13 $22.91 $22.91 $22.90 $22.90 $20.62 2,945
2018-06-12 $22.67 $22.67 $22.67 $22.67 $20.42 0
2018-06-11 $22.67 $22.67 $22.67 $22.67 $20.42 0
2018-06-08 $22.67 $22.67 $22.67 $22.67 $20.42 1,885
2018-06-07 $22.78 $22.78 $22.78 $22.78 $20.51 0
2018-06-06 $22.78 $22.78 $22.78 $22.78 $20.51 0
2018-06-05 $22.78 $22.78 $22.78 $22.78 $20.51 0
2018-06-04 $22.78 $22.78 $22.78 $22.78 $20.51 100
2018-06-01 $23.24 $23.24 $23.24 $23.24 $20.93 83
2018-05-31 $23.24 $23.24 $23.24 $23.24 $20.93 0
2018-05-30 $23.24 $23.24 $23.24 $23.24 $20.93 105
2018-05-29 $23.24 $23.24 $23.24 $23.24 $20.93 114
2018-05-25 $23.24 $23.24 $23.24 $23.24 $20.93 0
2018-05-24 $23.24 $23.24 $23.24 $23.24 $20.93 0
2018-05-23 $23.24 $23.24 $23.24 $23.24 $20.93 30
2018-05-22 $23.24 $23.24 $23.24 $23.24 $20.93 15
2018-05-21 $23.24 $23.24 $23.24 $23.24 $20.93 0
2018-05-18 $23.24 $23.24 $23.24 $23.24 $20.93 4
2018-05-17 $23.24 $23.24 $23.24 $23.24 $20.93 1,700
2018-05-16 $23.28 $23.28 $23.28 $23.28 $20.96 300
2018-05-15 $23.26 $23.26 $23.24 $23.25 $20.94 2,775
2018-05-14 $23.13 $23.13 $23.13 $23.13 $20.83 0
2018-05-11 $23.13 $23.13 $23.13 $23.13 $20.83 0
2018-05-10 $23.13 $23.13 $23.13 $23.13 $20.83 100
2018-05-09 $22.79 $22.79 $22.79 $22.79 $20.52 0
2018-05-08 $22.79 $22.79 $22.79 $22.79 $20.52 0
2018-05-07 $22.79 $22.79 $22.79 $22.79 $20.52 0
2018-05-04 $22.80 $22.80 $22.79 $22.79 $20.52 545
2018-05-03 $22.94 $22.94 $22.94 $22.94 $20.66 0
2018-05-02 $22.94 $22.94 $22.94 $22.94 $20.66 100
2018-05-01 $22.98 $22.98 $22.98 $22.98 $20.69 0
2018-04-30 $22.98 $22.98 $22.98 $22.98 $20.69 200
2018-04-27 $23.05 $23.05 $23.05 $23.05 $20.76 44
2018-04-26 $23.05 $23.05 $23.05 $23.05 $20.76 28
2018-04-25 $23.05 $23.05 $23.05 $23.05 $20.76 61
2018-04-24 $23.09 $23.09 $23.05 $23.05 $20.76 34,695
2018-04-23 $23.12 $23.12 $23.12 $23.12 $20.82 58,603
2018-04-20 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-19 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-18 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-17 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-16 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-13 $23.07 $23.07 $23.07 $23.07 $20.78 2
2018-04-12 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-11 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-10 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-09 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-06 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-05 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-04 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-03 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-04-02 $23.07 $23.07 $23.07 $23.07 $20.78 4
2018-03-29 $23.07 $23.07 $23.07 $23.07 $20.78 0
2018-03-28 $23.07 $23.07 $23.07 $23.07 $20.78 200
2018-03-27 $23.00 $23.00 $23.00 $23.00 $20.71 0
2018-03-26 $23.00 $23.00 $23.00 $23.00 $20.71 0
2018-03-23 $23.00 $23.00 $23.00 $23.00 $20.71 223
2018-03-22 $23.00 $23.00 $23.00 $23.00 $20.71 200
2018-03-21 $23.31 $23.34 $23.31 $23.34 $21.02 353
2018-03-20 $23.35 $23.35 $23.34 $23.34 $21.02 2,396
2018-03-19 $23.41 $23.41 $23.41 $23.41 $21.08 42
2018-03-16 $23.41 $23.41 $23.41 $23.41 $21.08 4
2018-03-15 $23.41 $23.41 $23.41 $23.41 $21.08 0
2018-03-14 $23.41 $23.41 $23.41 $23.41 $21.08 146
2018-03-13 $23.41 $23.41 $23.41 $23.41 $21.08 42
2018-03-12 $23.41 $23.41 $23.41 $23.41 $21.08 0
2018-03-09 $23.41 $23.41 $23.41 $23.41 $21.08 0
2018-03-08 $23.41 $23.41 $23.41 $23.41 $21.08 5
2018-03-07 $23.41 $23.41 $23.41 $23.41 $21.08 3,524
2018-03-06 $23.22 $23.22 $23.22 $23.22 $20.91 0
2018-03-05 $23.22 $23.22 $23.22 $23.22 $20.91 0
2018-03-02 $23.22 $23.22 $23.22 $23.22 $20.91 104
2018-03-01 $23.30 $23.30 $23.30 $23.30 $20.98 10,140
2018-02-28 $24.01 $24.01 $24.01 $24.01 $21.62 0
2018-02-27 $24.01 $24.01 $24.01 $24.01 $21.62 2
2018-02-26 $24.01 $24.01 $24.01 $24.01 $21.62 2
2018-02-23 $24.01 $24.01 $24.01 $24.01 $21.62 163
2018-02-22 $24.26 $24.26 $24.26 $24.26 $21.84 9
2018-02-21 $24.26 $24.26 $24.26 $24.26 $21.84 2
2018-02-20 $24.26 $24.26 $24.26 $24.26 $21.84 0
2018-02-16 $24.26 $24.26 $24.26 $24.26 $21.84 178
2018-02-15 $24.27 $24.27 $24.27 $24.27 $21.86 25,010
2018-02-14 $23.58 $23.58 $23.58 $23.58 $21.23 0
2018-02-13 $23.58 $23.58 $23.58 $23.58 $21.23 100
2018-02-12 $23.79 $23.79 $23.79 $23.79 $21.42 0
2018-02-09 $23.79 $23.79 $23.79 $23.79 $21.42 1
2018-02-08 $23.79 $23.79 $23.79 $23.79 $21.42 100

Franklin FTSE Switzerland ETF (FLSW) News Headlines

Recent Franklin FTSE Switzerland ETF (FLSW) News
Similar Companies to Franklin FTSE Switzerland ETF (FLSW) 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.