Franklin FTSE South Africa ETF (FLZA) Stock

Data as of May 2, 2025

$19.58 ($0.00) 0.00%

Franklin FTSE South Africa ETF - Daily Information

Click for more stock information on Franklin FTSE South Africa ETF.

Daily Information	Data
Date	May 2, 2025
Open	$19.58
Previous Close	$19.58
High	$19.58
Low	$19.58
Adjusted Open	$19.58
Previous Adjusted Close	$19.58
Adjusted High	$19.58
Adjusted Low	$19.58

About Franklin FTSE South Africa ETF (FLZA)

Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE/JSE South Africa Capped Index and in depositary receipts representing such securities. The FTSE/JSE South Africa 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/JSE South Africa Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE/JSE South Africa Capped Indexs weight. The FTSE/JSE South Africa Capped Index is based on the FTSE South Africa Index and is designed to measure the performance of South African large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE/JSE South Africa Capped Index based on measures such as the companys 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/JSE South Africa Capped Index was comprised of 66 securities with capitalizations ranging from $126 million to $68.91 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/JSE South Africa Capped Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE/JSE South Africa 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/JSE South Africa Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE/JSE South Africa Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE/JSE South Africa 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/JSE South Africa Capped Index, but may not track the FTSE/JSE South Africa Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE/JSE South Africa 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/JSE South Africa Capped Index, including securities that resemble those included in the FTSE/JSE South Africa 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/JSE South Africa Capped Index is concentrated. As of May 29, 2020, the FTSE/JSE South Africa Capped Index was concentrated in the consumer discretionary and financials sectors.

Invest in Franklin FTSE South Africa ETF (FLZA)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Franklin FTSE South Africa ETF (FLZA)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-09	$19.58	$19.58	$19.58	$19.58	$19.58	38
2023-11-08	$19.58	$19.58	$19.58	$19.58	$19.58	25
2023-11-07	$19.50	$19.58	$19.50	$19.58	$19.58	780
2023-11-06	$19.48	$19.48	$19.46	$19.47	$19.47	2,006
2023-11-03	$19.53	$19.53	$19.50	$19.53	$19.53	270
2023-11-02	$19.53	$19.53	$19.53	$19.53	$19.53	125
2023-11-01	$19.55	$19.55	$19.55	$19.55	$19.55	17
2023-10-31	$19.57	$19.57	$19.57	$19.57	$19.57	155
2023-10-30	$19.57	$19.57	$19.57	$19.57	$19.57	82
2023-10-27	$19.56	$19.56	$19.56	$19.56	$19.56	4
2023-10-26	$19.50	$19.50	$19.50	$19.50	$19.50	15
2023-10-25	$19.41	$19.41	$19.38	$19.38	$19.38	319
2023-10-24	$19.59	$19.59	$19.59	$19.59	$19.59	3
2023-10-23	$19.59	$19.65	$19.59	$19.65	$19.65	459
2023-10-20	$19.57	$19.57	$19.57	$19.57	$19.57	7
2023-10-19	$19.75	$19.75	$19.75	$19.75	$19.75	7
2023-10-18	$19.96	$19.96	$19.96	$19.96	$19.96	49
2023-10-17	$20.47	$20.47	$20.47	$20.47	$20.47	111
2023-10-16	$20.39	$20.54	$20.39	$20.54	$20.54	111
2023-10-13	$20.19	$20.19	$20.19	$20.19	$20.19	2
2023-10-12	$20.16	$20.16	$20.16	$20.16	$20.16	272
2023-10-11	$20.51	$20.60	$20.51	$20.60	$20.60	272
2023-10-10	$20.20	$20.23	$20.20	$20.23	$20.23	305
2023-10-09	$19.20	$19.41	$19.14	$19.40	$19.40	3,556
2023-10-06	$19.11	$19.41	$19.11	$19.41	$19.41	602
2023-10-05	$19.05	$19.05	$19.05	$19.05	$19.05	9
2023-10-04	$19.02	$19.02	$19.02	$19.02	$19.02	8
2023-10-03	$19.11	$19.11	$19.11	$19.11	$19.11	23
2023-10-02	$19.25	$19.25	$19.25	$19.25	$19.25	60
2023-09-29	$19.82	$19.82	$19.82	$19.82	$19.82	2
2023-09-28	$19.93	$19.93	$19.93	$19.93	$19.93	59
2023-09-27	$19.69	$19.69	$19.69	$19.69	$19.69	38
2023-09-26	$19.89	$19.89	$19.89	$19.89	$19.89	27
2023-09-25	$20.22	$20.22	$20.22	$20.22	$20.22	16
2023-09-22	$20.40	$20.40	$20.40	$20.40	$20.40	755
2023-09-21	$20.27	$20.27	$20.12	$20.15	$20.15	409
2023-09-20	$20.59	$20.59	$20.59	$20.59	$20.59	26
2023-09-19	$20.20	$20.26	$20.19	$20.21	$20.21	729
2023-09-18	$20.18	$20.18	$20.18	$20.18	$20.18	55
2023-09-15	$20.31	$20.33	$20.29	$20.33	$20.33	549
2023-09-14	$20.44	$20.44	$20.44	$20.44	$20.44	11
2023-09-13	$20.53	$20.53	$20.51	$20.51	$20.51	243
2023-09-12	$20.55	$20.55	$20.55	$20.55	$20.55	3
2023-09-11	$20.63	$20.63	$20.63	$20.63	$20.63	11
2023-09-08	$20.23	$20.23	$20.23	$20.23	$20.23	3
2023-09-07	$20.06	$20.06	$20.06	$20.06	$20.06	37
2023-09-06	$20.21	$20.21	$20.21	$20.21	$20.21	21
2023-09-05	$20.32	$20.32	$20.32	$20.32	$20.32	12
2023-09-01	$20.77	$20.77	$20.77	$20.77	$20.77	73
2023-08-31	$20.67	$20.67	$20.67	$20.67	$20.67	6
2023-08-30	$21.19	$21.19	$21.19	$21.19	$21.19	140
2023-08-29	$21.45	$21.45	$21.45	$21.45	$21.45	45
2023-08-28	$21.32	$21.32	$21.32	$21.32	$21.32	10
2023-08-25	$21.06	$21.11	$21.06	$21.07	$21.07	1,334
2023-08-24	$20.88	$20.88	$20.88	$20.88	$20.88	120
2023-08-23	$21.16	$21.16	$21.16	$21.16	$21.16	94
2023-08-22	$20.48	$20.48	$20.48	$20.48	$20.48	1
2023-08-21	$20.51	$20.51	$20.51	$20.51	$20.51	44
2023-08-18	$20.28	$20.28	$20.28	$20.28	$20.28	24
2023-08-17	$20.43	$20.43	$20.43	$20.43	$20.43	5
2023-08-16	$20.67	$20.67	$20.55	$20.55	$20.55	213
2023-08-15	$20.77	$20.78	$20.77	$20.78	$20.78	337
2023-08-14	$20.95	$21.06	$20.95	$21.06	$21.06	1,279
2023-08-11	$21.39	$21.39	$21.39	$21.39	$21.39	73
2023-08-10	$21.63	$21.63	$21.63	$21.63	$21.63	29
2023-08-09	$21.33	$21.33	$21.30	$21.30	$21.30	110
2023-08-08	$21.32	$21.38	$21.29	$21.38	$21.38	263
2023-08-07	$21.68	$21.68	$21.68	$21.68	$21.68	68
2023-08-04	$21.79	$21.79	$21.79	$21.79	$21.79	2
2023-08-03	$21.49	$21.49	$21.49	$21.49	$21.49	4
2023-08-02	$21.78	$21.78	$21.78	$21.78	$21.78	4
2023-08-01	$22.65	$22.65	$22.65	$22.65	$22.65	22
2023-07-31	$23.41	$23.41	$23.41	$23.41	$23.41	69
2023-07-28	$23.59	$23.59	$23.59	$23.59	$23.59	20
2023-07-27	$22.91	$22.91	$22.91	$22.91	$22.91	219
2023-07-26	$23.15	$23.20	$23.15	$23.20	$23.20	577
2023-07-25	$23.05	$23.05	$23.05	$23.05	$23.05	65
2023-07-24	$22.56	$22.70	$22.56	$22.70	$22.70	139
2023-07-21	$22.46	$22.48	$22.14	$22.35	$22.35	882
2023-07-20	$22.67	$22.67	$22.54	$22.54	$22.54	163
2023-07-19	$22.66	$22.79	$22.66	$22.67	$22.67	659
2023-07-18	$22.74	$22.78	$22.74	$22.78	$22.78	476
2023-07-17	$22.33	$22.56	$22.33	$22.56	$22.56	175
2023-07-14	$22.31	$22.38	$22.31	$22.38	$22.38	600
2023-07-13	$22.56	$22.56	$22.56	$22.56	$22.56	9
2023-07-12	$21.58	$22.00	$21.58	$22.00	$22.00	378
2023-07-11	$21.05	$21.05	$21.05	$21.05	$21.05	12
2023-07-10	$20.45	$20.54	$20.45	$20.54	$20.54	2,419
2023-07-07	$20.60	$20.60	$20.57	$20.57	$20.57	107
2023-07-06	$20.23	$20.23	$20.09	$20.09	$20.09	540
2023-07-05	$20.88	$20.88	$20.88	$20.88	$20.88	8
2023-07-03	$21.00	$21.00	$21.00	$21.00	$21.00	15
2023-06-30	$20.88	$20.93	$20.88	$20.93	$20.93	211
2023-06-29	$20.68	$20.68	$20.68	$20.68	$20.68	266
2023-06-28	$20.85	$20.85	$20.85	$20.85	$20.85	228
2023-06-27	$20.86	$20.91	$20.86	$20.91	$20.91	563
2023-06-26	$20.68	$20.68	$20.68	$20.68	$20.68	17
2023-06-23	$20.63	$20.66	$20.63	$20.66	$20.66	380
2023-06-22	$21.16	$21.16	$21.16	$21.16	$21.16	61
2023-06-21	$21.54	$21.54	$21.48	$21.49	$21.49	1,448
2023-06-20	$21.79	$21.79	$21.75	$21.77	$21.77	376
2023-06-16	$22.30	$22.30	$22.27	$22.27	$22.27	937
2023-06-15	$22.79	$22.79	$22.72	$22.72	$22.72	332
2023-06-14	$22.54	$22.54	$22.47	$22.47	$22.47	334
2023-06-13	$21.98	$21.98	$21.98	$21.98	$21.98	187
2023-06-12	$21.71	$21.71	$21.71	$21.71	$21.71	123
2023-06-09	$21.74	$21.74	$21.74	$21.74	$21.74	199
2023-06-08	$21.41	$21.41	$21.41	$21.41	$21.41	2,264
2023-06-07	$21.04	$21.10	$21.01	$21.01	$21.01	713
2023-06-06	$20.72	$20.86	$20.72	$20.86	$20.86	419
2023-06-05	$20.63	$20.63	$20.63	$20.63	$20.63	21
2023-06-02	$20.32	$20.39	$20.32	$20.36	$20.36	556
2023-06-01	$19.93	$20.02	$19.93	$20.02	$20.02	395
2023-05-31	$19.46	$19.52	$19.42	$19.52	$19.52	474
2023-05-30	$19.43	$19.43	$19.43	$19.43	$19.43	52
2023-05-26	$19.89	$19.89	$19.83	$19.83	$19.83	262
2023-05-25	$19.87	$19.92	$19.70	$19.70	$19.70	2,805
2023-05-24	$20.40	$20.40	$20.38	$20.38	$20.38	151
2023-05-23	$20.57	$20.57	$20.41	$20.41	$20.41	909
2023-05-22	$20.64	$20.64	$20.64	$20.64	$20.64	134
2023-05-19	$20.41	$20.41	$20.40	$20.40	$20.40	238
2023-05-18	$20.31	$20.41	$20.31	$20.41	$20.41	344
2023-05-17	$20.76	$20.76	$20.76	$20.76	$20.76	108
2023-05-16	$20.87	$20.87	$20.87	$20.87	$20.87	16
2023-05-15	$21.00	$21.14	$21.00	$21.14	$21.14	1,392
2023-05-12	$20.59	$20.71	$20.59	$20.71	$20.71	2,136
2023-05-11	$20.54	$20.62	$20.53	$20.57	$20.57	446
2023-05-10	$21.40	$21.40	$21.39	$21.39	$21.39	208
2023-05-09	$21.80	$21.80	$21.80	$21.80	$21.80	154
2023-05-08	$22.39	$22.41	$22.38	$22.38	$22.38	398
2023-05-05	$22.38	$22.38	$22.38	$22.38	$22.38	1,010
2023-05-04	$22.21	$22.22	$22.10	$22.10	$22.10	1,988
2023-05-03	$22.36	$22.36	$22.36	$22.36	$22.36	2
2023-05-02	$22.13	$22.21	$22.13	$22.21	$22.21	318
2023-05-01	$22.65	$22.68	$22.49	$22.49	$22.49	374
2023-04-28	$22.50	$22.67	$22.50	$22.64	$22.64	1,608
2023-04-27	$22.49	$22.60	$22.49	$22.60	$22.60	200
2023-04-26	$22.22	$22.22	$22.22	$22.22	$22.22	40
2023-04-25	$22.33	$22.33	$22.13	$22.16	$22.16	970
2023-04-24	$22.51	$22.55	$22.51	$22.55	$22.55	203
2023-04-21	$22.80	$22.80	$22.67	$22.67	$22.67	451
2023-04-20	$22.90	$22.98	$22.87	$22.87	$22.87	864
2023-04-19	$22.67	$22.67	$22.67	$22.67	$22.67	11
2023-04-18	$22.77	$22.77	$22.77	$22.77	$22.77	208
2023-04-17	$22.51	$22.57	$22.48	$22.55	$22.55	429
2023-04-14	$22.89	$22.89	$22.89	$22.89	$22.89	454
2023-04-13	$22.70	$22.93	$22.70	$22.93	$22.93	1,000
2023-04-12	$22.13	$22.13	$22.13	$22.13	$22.13	9
2023-04-11	$22.23	$22.24	$22.23	$22.24	$22.24	381
2023-04-10	$22.12	$22.12	$22.12	$22.12	$22.12	16
2023-04-06	$22.40	$22.40	$22.40	$22.40	$22.40	22
2023-04-05	$22.43	$22.47	$22.35	$22.47	$22.47	501
2023-04-04	$22.74	$22.80	$22.74	$22.80	$22.80	172
2023-04-03	$22.61	$22.61	$22.46	$22.56	$22.56	422
2023-03-31	$22.25	$22.31	$22.25	$22.31	$22.31	607
2023-03-30	$22.52	$22.52	$22.52	$22.52	$22.52	5
2023-03-29	$22.11	$22.11	$22.04	$22.05	$22.05	224
2023-03-28	$21.83	$22.11	$21.83	$22.11	$22.11	709
2023-03-27	$21.46	$21.46	$21.46	$21.46	$21.46	5
2023-03-24	$21.49	$21.50	$21.46	$21.50	$21.50	600
2023-03-23	$21.84	$21.84	$21.65	$21.65	$21.65	352
2023-03-22	$21.16	$21.16	$21.16	$21.16	$21.16	1
2023-03-21	$20.63	$20.67	$20.61	$20.67	$20.67	1,318
2023-03-20	$20.62	$20.62	$20.62	$20.62	$20.62	94
2023-03-17	$20.60	$20.73	$20.60	$20.73	$20.73	257
2023-03-16	$20.69	$20.75	$20.69	$20.75	$20.75	200
2023-03-15	$20.57	$20.65	$20.57	$20.65	$20.65	568
2023-03-14	$21.30	$21.34	$21.30	$21.34	$21.34	275
2023-03-13	$21.50	$21.50	$21.42	$21.42	$21.42	745
2023-03-10	$21.54	$21.60	$21.48	$21.48	$21.48	414
2023-03-09	$21.25	$21.25	$21.25	$21.25	$21.25	17
2023-03-08	$21.49	$21.49	$21.49	$21.49	$21.49	9
2023-03-07	$21.65	$21.65	$21.52	$21.52	$21.52	261
2023-03-06	$22.16	$22.21	$22.16	$22.18	$22.18	672
2023-03-03	$22.26	$22.26	$22.26	$22.26	$22.26	6
2023-03-02	$22.10	$22.10	$22.10	$22.10	$22.10	12
2023-03-01	$22.32	$22.32	$22.32	$22.32	$22.32	14
2023-02-28	$21.72	$21.72	$21.72	$21.72	$21.72	6
2023-02-27	$21.65	$21.66	$21.65	$21.66	$21.66	182
2023-02-24	$21.68	$21.68	$21.51	$21.54	$21.54	450
2023-02-23	$22.12	$22.24	$22.12	$22.24	$22.24	532
2023-02-22	$21.90	$21.90	$21.90	$21.90	$21.90	81
2023-02-21	$22.05	$22.05	$21.99	$21.99	$21.99	156
2023-02-17	$22.56	$22.56	$22.56	$22.56	$22.56	51
2023-02-16	$22.69	$22.69	$22.69	$22.69	$22.69	108
2023-02-15	$22.67	$22.84	$22.67	$22.84	$22.84	207
2023-02-14	$23.12	$23.15	$23.12	$23.15	$23.15	210
2023-02-13	$23.25	$23.29	$23.18	$23.18	$23.18	661
2023-02-10	$22.82	$22.85	$22.82	$22.85	$22.85	122
2023-02-09	$23.13	$23.13	$23.13	$23.13	$23.13	301
2023-02-08	$23.32	$23.32	$23.32	$23.32	$23.32	6
2023-02-07	$23.68	$23.68	$23.68	$23.68	$23.68	17
2023-02-06	$23.61	$23.61	$23.61	$23.61	$23.61	371
2023-02-03	$23.90	$23.90	$23.90	$23.90	$23.90	21
2023-02-02	$24.49	$24.53	$24.49	$24.53	$24.53	444
2023-02-01	$24.42	$24.42	$24.42	$24.42	$24.42	260
2023-01-31	$23.73	$23.93	$23.73	$23.93	$23.93	229
2023-01-30	$23.86	$23.86	$23.80	$23.80	$23.80	705
2023-01-27	$24.33	$24.37	$24.22	$24.37	$24.37	1,178
2023-01-26	$24.41	$24.56	$24.41	$24.56	$24.56	235
2023-01-25	$24.48	$24.48	$24.48	$24.48	$24.48	42
2023-01-24	$24.30	$24.49	$24.30	$24.49	$24.49	469
2023-01-23	$24.40	$24.45	$24.40	$24.42	$24.42	592
2023-01-20	$24.38	$24.38	$24.38	$24.38	$24.38	31
2023-01-19	$24.19	$24.19	$24.19	$24.19	$24.19	71
2023-01-18	$24.09	$24.09	$24.09	$24.09	$24.09	1
2023-01-17	$24.33	$24.33	$23.73	$24.29	$24.29	1,716
2023-01-13	$25.05	$25.20	$25.05	$25.20	$25.20	695
2023-01-12	$24.82	$25.04	$24.48	$25.04	$25.04	2,720
2023-01-11	$24.48	$24.48	$24.44	$24.44	$24.44	447
2023-01-10	$24.19	$24.33	$24.19	$24.33	$24.33	192
2023-01-09	$24.25	$24.25	$24.22	$24.22	$24.22	289
2023-01-06	$23.88	$23.88	$23.88	$23.88	$23.88	131
2023-01-05	$23.20	$23.39	$23.17	$23.39	$23.39	464
2023-01-04	$23.64	$23.98	$23.64	$23.98	$23.98	1,715
2023-01-03	$23.15	$23.15	$23.15	$23.15	$23.15	342
2022-12-30	$22.60	$22.60	$22.36	$22.52	$22.52	1,832
2022-12-29	$23.02	$23.02	$23.02	$23.02	$23.02	238
2022-12-28	$22.97	$22.97	$22.63	$22.63	$22.63	1,825
2022-12-27	$22.77	$23.28	$22.77	$23.28	$23.28	1,897
2022-12-23	$22.93	$23.00	$22.93	$23.00	$23.00	524
2022-12-22	$22.65	$22.65	$22.58	$22.58	$22.58	627
2022-12-21	$22.92	$22.92	$22.85	$22.85	$22.85	744
2022-12-20	$22.33	$22.33	$22.33	$22.33	$22.33	499
2022-12-19	$22.32	$22.32	$22.32	$22.32	$22.32	167
2022-12-16	$21.67	$21.67	$21.57	$21.60	$21.60	773
2022-12-15	$22.61	$22.61	$22.20	$22.23	$21.75	2,791
2022-12-14	$23.28	$23.40	$23.28	$23.40	$22.89	540
2022-12-13	$23.21	$23.21	$23.21	$23.21	$22.70	127
2022-12-12	$22.69	$22.85	$22.69	$22.85	$22.35	799
2022-12-09	$22.97	$22.97	$22.97	$22.97	$22.47	6
2022-12-08	$23.43	$23.43	$23.41	$23.41	$22.90	474
2022-12-07	$23.50	$23.50	$23.47	$23.47	$22.96	299
2022-12-06	$23.18	$23.19	$23.12	$23.17	$22.67	2,010
2022-12-05	$22.82	$22.82	$22.82	$22.82	$22.32	8
2022-12-02	$22.82	$22.82	$22.82	$22.82	$22.33	127
2022-12-01	$22.45	$22.45	$22.45	$22.45	$21.96	189
2022-11-30	$24.12	$24.12	$23.61	$23.61	$23.10	2,192
2022-11-29	$23.51	$23.52	$23.51	$23.51	$23.00	632
2022-11-28	$23.34	$23.34	$23.34	$23.34	$22.83	15
2022-11-25	$23.52	$23.52	$23.52	$23.52	$23.01	12
2022-11-23	$23.78	$23.78	$23.78	$23.78	$23.26	89
2022-11-22	$23.19	$23.19	$23.19	$23.19	$22.69	5
2022-11-21	$22.88	$22.88	$22.88	$22.88	$22.38	5
2022-11-18	$23.10	$23.10	$23.10	$23.10	$23.10	11
2022-11-17	$22.99	$23.14	$22.99	$23.14	$23.14	1,010
2022-11-16	$23.04	$23.04	$23.04	$23.04	$23.04	64
2022-11-15	$23.01	$23.01	$23.01	$23.01	$23.01	147
2022-11-14	$23.19	$23.19	$23.19	$23.19	$23.19	188
2022-11-11	$23.32	$23.34	$23.32	$23.34	$23.34	258
2022-11-10	$22.71	$23.06	$22.71	$23.06	$23.06	1,487
2022-11-09	$21.73	$21.73	$21.73	$21.73	$21.73	208
2022-11-08	$22.20	$22.20	$21.98	$22.12	$22.12	745
2022-11-07	$21.89	$21.89	$21.89	$21.89	$21.89	66
2022-11-04	$21.45	$21.64	$21.45	$21.64	$21.64	25,038
2022-11-03	$19.96	$20.06	$19.96	$20.06	$20.06	565
2022-11-02	$20.43	$20.43	$20.43	$20.43	$20.43	187
2022-11-01	$20.58	$20.58	$20.58	$20.58	$20.58	108
2022-10-31	$20.31	$20.39	$20.31	$20.39	$20.39	406
2022-10-28	$20.53	$20.63	$20.53	$20.63	$20.63	610
2022-10-27	$20.74	$20.74	$20.74	$20.74	$20.74	10
2022-10-26	$20.70	$20.70	$20.70	$20.70	$20.70	5
2022-10-25	$19.94	$19.95	$19.94	$19.95	$19.95	370
2022-10-24	$19.51	$19.51	$19.43	$19.43	$19.43	464
2022-10-21	$20.18	$20.28	$20.18	$20.24	$20.24	1,041
2022-10-20	$19.90	$19.90	$19.69	$19.69	$19.69	331
2022-10-19	$20.09	$20.09	$19.93	$19.93	$19.93	402
2022-10-18	$20.23	$20.23	$20.23	$20.23	$20.23	5
2022-10-17	$20.37	$20.37	$20.32	$20.32	$20.32	203
2022-10-14	$19.47	$19.47	$19.30	$19.30	$19.30	427
2022-10-13	$19.40	$19.93	$19.40	$19.91	$19.91	1,195
2022-10-12	$19.55	$19.62	$19.54	$19.62	$19.62	322
2022-10-11	$20.04	$20.10	$19.78	$19.78	$19.78	1,055
2022-10-10	$19.86	$19.86	$19.86	$19.86	$19.86	209
2022-10-07	$19.88	$19.88	$19.88	$19.88	$19.88	209
2022-10-06	$20.20	$20.20	$20.20	$20.20	$20.20	82
2022-10-05	$20.45	$20.45	$20.37	$20.37	$20.37	357
2022-10-04	$20.46	$20.74	$20.46	$20.61	$20.61	1,479
2022-10-03	$19.83	$19.83	$19.83	$19.83	$19.83	38
2022-09-30	$19.33	$19.33	$19.33	$19.33	$19.33	3
2022-09-29	$19.50	$19.50	$19.50	$19.50	$19.50	4
2022-09-28	$19.74	$20.03	$19.49	$20.03	$20.03	15,638
2022-09-27	$19.83	$19.83	$19.60	$19.65	$19.65	553
2022-09-26	$19.47	$19.51	$19.34	$19.38	$19.38	1,244
2022-09-23	$19.73	$19.73	$19.52	$19.61	$19.61	1,080
2022-09-22	$20.47	$20.47	$20.47	$20.47	$20.47	2
2022-09-21	$20.56	$20.56	$20.46	$20.46	$20.46	641
2022-09-20	$20.55	$20.55	$20.55	$20.55	$20.55	11
2022-09-19	$20.63	$20.63	$20.63	$20.63	$20.63	174
2022-09-16	$20.69	$20.69	$20.45	$20.59	$20.59	17,977
2022-09-15	$21.08	$21.08	$21.08	$21.08	$21.08	21
2022-09-14	$21.30	$21.30	$21.30	$21.30	$21.30	32
2022-09-13	$21.30	$21.30	$21.20	$21.24	$21.24	505
2022-09-12	$22.11	$22.28	$22.11	$22.28	$22.28	986
2022-09-09	$21.86	$21.86	$21.86	$21.86	$21.86	337
2022-09-08	$21.15	$21.15	$21.15	$21.15	$21.15	11
2022-09-07	$21.00	$21.29	$21.00	$21.29	$21.29	847
2022-09-06	$21.37	$21.37	$21.37	$21.37	$21.37	8
2022-09-02	$21.49	$21.49	$21.11	$21.11	$21.11	402
2022-09-01	$21.18	$21.18	$21.18	$21.18	$21.18	207
2022-08-31	$21.32	$21.32	$21.22	$21.22	$21.22	546
2022-08-30	$22.25	$22.25	$21.87	$21.91	$21.91	481
2022-08-29	$22.62	$22.62	$22.62	$22.62	$22.62	58
2022-08-26	$22.71	$22.71	$22.71	$22.71	$22.71	26
2022-08-25	$22.97	$23.10	$22.97	$23.10	$23.10	382
2022-08-24	$22.46	$22.46	$22.46	$22.46	$22.46	12
2022-08-23	$22.46	$22.46	$22.46	$22.46	$22.46	9
2022-08-22	$22.40	$22.40	$22.35	$22.35	$22.35	175
2022-08-19	$22.38	$22.38	$22.38	$22.38	$22.38	37
2022-08-18	$23.18	$23.18	$23.18	$23.18	$23.18	477
2022-08-17	$23.64	$23.64	$23.64	$23.64	$23.64	17
2022-08-16	$24.24	$24.24	$24.24	$24.24	$24.24	4
2022-08-15	$23.99	$23.99	$23.99	$23.99	$23.99	52
2022-08-12	$24.45	$24.49	$24.45	$24.48	$24.48	458
2022-08-11	$24.10	$24.10	$24.10	$24.10	$24.10	100
2022-08-10	$23.58	$23.79	$23.58	$23.77	$23.77	373
2022-08-09	$23.12	$23.15	$23.12	$23.15	$23.15	331
2022-08-08	$23.21	$23.21	$23.21	$23.21	$23.21	218
2022-08-05	$22.63	$22.63	$22.60	$22.60	$22.60	297
2022-08-04	$22.38	$22.51	$22.38	$22.51	$22.51	225
2022-08-03	$22.47	$22.47	$22.47	$22.47	$22.47	45
2022-08-02	$22.27	$22.27	$21.96	$21.96	$21.96	420
2022-08-01	$22.83	$22.83	$22.65	$22.65	$22.65	853
2022-07-29	$22.59	$22.59	$22.59	$22.59	$22.59	46
2022-07-28	$22.85	$22.85	$22.85	$22.85	$22.85	80
2022-07-27	$22.22	$22.65	$22.19	$22.65	$22.65	2,745
2022-07-26	$22.18	$22.18	$22.18	$22.18	$22.18	2
2022-07-25	$22.20	$22.20	$22.20	$22.20	$22.20	14
2022-07-22	$22.19	$22.19	$22.19	$22.19	$22.19	5
2022-07-21	$22.00	$22.18	$22.00	$22.18	$22.18	131
2022-07-20	$21.64	$21.64	$21.64	$21.64	$21.64	7
2022-07-19	$21.83	$21.83	$21.83	$21.83	$21.83	5
2022-07-18	$21.39	$21.39	$21.39	$21.39	$21.39	132
2022-07-15	$21.19	$21.28	$21.19	$21.28	$21.28	416
2022-07-14	$20.95	$20.95	$20.65	$20.88	$20.88	500
2022-07-13	$21.64	$21.64	$21.64	$21.64	$21.64	156
2022-07-12	$21.74	$21.86	$21.74	$21.86	$21.86	1,355
2022-07-11	$21.87	$21.87	$21.87	$21.87	$21.87	102
2022-07-08	$22.48	$22.48	$22.47	$22.47	$22.47	475
2022-07-07	$22.40	$22.73	$22.40	$22.73	$22.73	8,409
2022-07-06	$22.06	$22.06	$22.06	$22.06	$22.06	125
2022-07-05	$22.22	$22.22	$22.22	$22.22	$22.22	180
2022-07-01	$22.50	$22.50	$22.50	$22.50	$22.50	27
2022-06-30	$22.61	$22.61	$22.61	$22.61	$22.61	7
2022-06-29	$23.07	$23.08	$22.99	$22.99	$22.99	1,330
2022-06-28	$23.32	$23.32	$23.05	$23.10	$23.10	756
2022-06-27	$23.87	$23.93	$23.76	$23.76	$23.76	267
2022-06-24	$23.18	$23.56	$23.18	$23.56	$23.56	698
2022-06-23	$22.51	$22.74	$22.51	$22.74	$22.74	1,261
2022-06-22	$22.88	$22.88	$22.88	$22.88	$22.88	142
2022-06-21	$23.13	$23.13	$23.13	$23.13	$23.13	210
2022-06-17	$23.07	$23.07	$22.69	$22.69	$22.69	765
2022-06-16	$23.29	$23.29	$22.92	$23.13	$22.54	4,007
2022-06-15	$23.36	$24.06	$23.36	$24.06	$23.44	2,315
2022-06-14	$22.96	$22.96	$22.96	$22.96	$22.37	111
2022-06-13	$23.20	$23.22	$23.09	$23.09	$22.50	601
2022-06-10	$23.80	$23.92	$23.80	$23.92	$23.30	152
2022-06-09	$24.50	$24.50	$24.42	$24.42	$23.79	741
2022-06-08	$25.43	$25.45	$25.25	$25.41	$24.76	8,603
2022-06-07	$25.39	$25.41	$25.36	$25.36	$24.71	412
2022-06-06	$25.53	$25.53	$25.53	$25.53	$24.87	2
2022-06-03	$25.80	$25.80	$25.64	$25.64	$24.98	133
2022-06-02	$25.65	$25.99	$25.65	$25.97	$25.30	303
2022-06-01	$25.56	$25.56	$25.56	$25.56	$24.90	31
2022-05-31	$25.92	$25.92	$25.92	$25.92	$25.26	12
2022-05-27	$25.60	$25.62	$25.60	$25.62	$24.96	218
2022-05-26	$24.88	$25.11	$24.88	$25.11	$24.47	155
2022-05-25	$24.24	$24.36	$24.24	$24.36	$23.74	265
2022-05-24	$24.84	$24.84	$24.84	$24.84	$24.20	114
2022-05-23	$25.21	$25.21	$25.05	$25.05	$24.40	514
2022-05-20	$24.70	$24.70	$24.45	$24.45	$23.82	559
2022-05-19	$24.70	$24.70	$24.70	$24.70	$24.06	63
2022-05-18	$24.57	$24.57	$24.15	$24.15	$23.53	710
2022-05-17	$24.92	$24.92	$24.92	$24.92	$24.28	16
2022-05-16	$24.57	$24.57	$24.55	$24.55	$23.92	202
2022-05-13	$24.39	$24.39	$24.39	$24.39	$23.76	34
2022-05-12	$23.58	$23.76	$23.50	$23.76	$23.15	494
2022-05-11	$23.75	$23.75	$23.59	$23.59	$22.98	508
2022-05-10	$23.93	$23.93	$23.39	$23.59	$22.98	1,725
2022-05-09	$23.56	$23.57	$23.24	$23.24	$22.64	575
2022-05-06	$24.00	$24.00	$23.74	$24.00	$23.38	18,291
2022-05-05	$24.69	$24.69	$24.69	$24.69	$24.06	23
2022-05-04	$26.33	$26.33	$26.33	$26.33	$25.65	77
2022-05-03	$25.43	$25.79	$25.43	$25.76	$25.10	6,406
2022-05-02	$25.03	$25.28	$25.03	$25.28	$24.63	646
2022-04-29	$25.80	$25.80	$25.80	$25.80	$25.13	2
2022-04-28	$25.58	$25.86	$25.58	$25.86	$25.20	1,611
2022-04-27	$25.42	$25.58	$25.42	$25.58	$24.92	601
2022-04-26	$25.73	$25.74	$25.53	$25.57	$24.92	374
2022-04-25	$25.53	$25.80	$25.53	$25.80	$25.14	548
2022-04-22	$26.47	$26.47	$26.16	$26.16	$25.49	785
2022-04-21	$26.69	$26.72	$26.69	$26.69	$26.01	410
2022-04-20	$27.62	$27.62	$27.57	$27.57	$26.86	141
2022-04-19	$27.93	$27.95	$27.78	$27.78	$27.07	853
2022-04-18	$28.29	$28.42	$28.22	$28.31	$27.58	2,059
2022-04-14	$28.40	$28.40	$28.30	$28.30	$27.57	438
2022-04-13	$28.81	$28.87	$28.81	$28.86	$28.12	537
2022-04-12	$29.44	$29.44	$29.10	$29.12	$28.37	785
2022-04-11	$29.51	$29.51	$29.36	$29.36	$28.61	707
2022-04-08	$29.25	$29.40	$29.10	$29.31	$28.55	9,434
2022-04-07	$29.10	$29.15	$28.83	$29.11	$28.36	3,136
2022-04-06	$29.25	$29.31	$29.18	$29.18	$28.43	1,117
2022-04-05	$29.50	$29.50	$29.12	$29.12	$28.37	8,428
2022-04-04	$29.89	$29.92	$29.89	$29.92	$29.15	248
2022-04-01	$30.03	$30.06	$29.86	$30.06	$29.29	756
2022-03-31	$29.95	$29.95	$29.74	$29.74	$28.97	789
2022-03-30	$30.01	$30.01	$30.01	$30.01	$29.24	13
2022-03-29	$29.78	$29.78	$29.78	$29.78	$29.01	73
2022-03-28	$29.26	$29.41	$29.25	$29.41	$28.65	558
2022-03-25	$29.46	$29.54	$29.29	$29.54	$28.78	1,450
2022-03-24	$29.72	$29.72	$29.72	$29.72	$28.96	9
2022-03-23	$29.36	$29.36	$29.27	$29.28	$28.53	619
2022-03-22	$29.44	$29.44	$29.44	$29.44	$28.68	107
2022-03-21	$28.96	$29.06	$28.96	$29.06	$28.32	967
2022-03-18	$28.83	$29.26	$28.83	$29.26	$28.51	1,196
2022-03-17	$28.86	$29.07	$28.84	$29.07	$28.32	475
2022-03-16	$28.39	$29.37	$28.39	$29.37	$28.62	2,269
2022-03-15	$27.36	$27.45	$27.36	$27.45	$26.74	503
2022-03-14	$27.60	$27.60	$27.05	$27.14	$26.44	893
2022-03-11	$27.88	$27.88	$27.82	$27.82	$27.11	159
2022-03-10	$28.05	$28.24	$27.88	$28.24	$27.51	1,236
2022-03-09	$27.51	$27.82	$27.47	$27.82	$27.11	2,126
2022-03-08	$27.02	$27.16	$27.02	$27.05	$26.35	916
2022-03-07	$27.40	$27.40	$26.74	$26.80	$26.11	522
2022-03-04	$27.53	$27.83	$27.53	$27.83	$27.12	435
2022-03-03	$28.76	$28.78	$28.60	$28.65	$27.91	1,269
2022-03-02	$28.50	$28.55	$28.50	$28.52	$27.79	563
2022-03-01	$28.04	$28.04	$28.04	$28.04	$27.32	24
2022-02-28	$27.66	$28.10	$27.62	$28.10	$27.38	1,188
2022-02-25	$27.90	$27.90	$27.90	$27.90	$27.18	179
2022-02-24	$27.00	$27.46	$27.00	$27.46	$26.75	508
2022-02-23	$27.74	$27.74	$27.56	$27.56	$26.86	304
2022-02-22	$27.66	$27.66	$27.53	$27.53	$26.82	3,504
2022-02-18	$28.12	$28.12	$27.96	$27.96	$27.24	232
2022-02-17	$28.31	$28.31	$28.31	$28.31	$27.58	20
2022-02-16	$28.17	$28.64	$28.17	$28.63	$27.89	1,022
2022-02-15	$27.97	$27.97	$27.97	$27.97	$27.25	153
2022-02-14	$27.58	$27.68	$27.58	$27.68	$26.97	555
2022-02-11	$27.47	$27.47	$27.47	$27.47	$26.76	45
2022-02-10	$28.03	$28.03	$27.42	$27.42	$26.71	1,254
2022-02-09	$27.58	$27.58	$27.58	$27.58	$26.87	4
2022-02-08	$27.36	$27.36	$27.36	$27.36	$26.66	45
2022-02-07	$26.79	$26.79	$26.67	$26.67	$25.99	399
2022-02-04	$26.73	$26.73	$26.73	$26.73	$26.05	305
2022-02-03	$26.90	$26.99	$26.80	$26.87	$26.18	16,367
2022-02-02	$26.81	$26.92	$26.81	$26.92	$26.23	160
2022-02-01	$27.17	$27.17	$27.17	$27.17	$26.47	15
2022-01-31	$27.03	$27.19	$27.03	$27.19	$26.49	753
2022-01-28	$25.62	$25.91	$25.62	$25.91	$25.25	3,104
2022-01-27	$25.68	$25.68	$25.68	$25.68	$25.02	177
2022-01-26	$26.53	$26.54	$25.81	$25.81	$25.15	3,601
2022-01-25	$25.96	$26.25	$25.96	$26.25	$25.58	724
2022-01-24	$26.10	$26.15	$25.75	$26.15	$25.48	699
2022-01-21	$26.83	$26.83	$26.81	$26.81	$26.12	253
2022-01-20	$27.16	$27.28	$26.71	$26.71	$26.02	2,660
2022-01-19	$26.58	$26.58	$26.58	$26.58	$25.90	3
2022-01-18	$26.14	$26.17	$25.93	$25.93	$25.26	3,259
2022-01-14	$26.65	$26.65	$26.65	$26.65	$25.96	16
2022-01-13	$26.57	$26.57	$26.57	$26.57	$25.89	24
2022-01-12	$26.89	$27.23	$26.89	$27.23	$26.53	4,540
2022-01-11	$25.81	$26.28	$25.78	$26.28	$25.60	641
2022-01-10	$25.65	$25.65	$25.65	$25.65	$24.99	16
2022-01-07	$25.47	$25.54	$25.35	$25.54	$24.89	1,497
2022-01-06	$25.36	$25.38	$25.36	$25.38	$24.73	126
2022-01-05	$25.16	$25.17	$25.16	$25.17	$24.52	349
2022-01-04	$25.14	$25.14	$25.14	$25.14	$24.50	65
2022-01-03	$25.42	$25.42	$25.35	$25.35	$24.70	376
2021-12-31	$24.91	$24.94	$24.91	$24.91	$24.27	557
2021-12-30	$25.00	$25.30	$25.00	$25.27	$24.62	1,968
2021-12-29	$24.88	$24.88	$24.88	$24.88	$24.24	16
2021-12-28	$25.01	$25.01	$24.87	$24.87	$24.23	755
2021-12-27	$25.16	$25.36	$25.16	$25.36	$24.71	491
2021-12-23	$24.96	$25.20	$24.96	$25.16	$24.51	1,095
2021-12-22	$24.57	$25.02	$24.57	$25.02	$24.38	1,354
2021-12-21	$24.52	$24.56	$24.52	$24.56	$23.93	226
2021-12-20	$24.28	$24.28	$24.28	$24.28	$23.66	219
2021-12-17	$24.46	$24.46	$24.46	$24.46	$23.84	76
2021-12-16	$24.57	$24.57	$24.57	$24.57	$23.94	105
2021-12-15	$24.31	$24.31	$24.31	$24.31	$23.68	7
2021-12-14	$23.93	$23.94	$23.82	$23.94	$23.33	1,705
2021-12-13	$23.98	$23.98	$23.78	$23.78	$23.17	3,778
2021-12-10	$24.66	$24.66	$24.54	$24.55	$23.54	1,407
2021-12-09	$24.91	$25.01	$24.89	$24.89	$23.86	3,969
2021-12-08	$25.49	$25.52	$25.49	$25.52	$24.46	551
2021-12-07	$25.11	$25.44	$25.11	$25.44	$24.39	10,733
2021-12-06	$25.10	$25.10	$25.10	$25.10	$24.06	258
2021-12-03	$24.86	$24.86	$24.86	$24.86	$23.83	205
2021-12-02	$25.11	$25.12	$24.80	$24.80	$23.78	1,031
2021-12-01	$24.71	$24.76	$24.32	$24.32	$23.31	2,720
2021-11-30	$24.20	$24.47	$24.20	$24.38	$23.37	2,452
2021-11-29	$23.91	$23.91	$23.81	$23.81	$22.82	733
2021-11-26	$23.23	$23.23	$23.04	$23.08	$22.13	1,066
2021-11-24	$24.27	$24.56	$24.27	$24.56	$23.54	425
2021-11-23	$24.87	$24.97	$24.84	$24.97	$23.94	2,458
2021-11-22	$24.90	$24.90	$24.90	$24.90	$23.87	161
2021-11-19	$25.02	$25.02	$25.02	$25.02	$23.98	31
2021-11-18	$25.53	$25.56	$25.53	$25.56	$24.51	154
2021-11-17	$25.82	$25.82	$25.82	$25.82	$24.75	51
2021-11-16	$26.06	$26.06	$25.93	$25.93	$24.86	401
2021-11-15	$26.17	$26.17	$26.12	$26.12	$25.04	388
2021-11-12	$25.91	$25.94	$25.81	$25.84	$24.77	1,209
2021-11-11	$26.18	$26.20	$26.05	$26.05	$24.97	356
2021-11-10	$25.51	$25.51	$25.51	$25.51	$24.45	5
2021-11-09	$26.40	$26.40	$26.07	$26.11	$25.03	1,837
2021-11-08	$26.41	$26.41	$26.41	$26.41	$25.32	25
2021-11-05	$26.24	$26.24	$26.24	$26.24	$25.15	3
2021-11-04	$26.07	$26.07	$26.04	$26.04	$24.96	304
2021-11-03	$25.97	$25.97	$25.97	$25.97	$24.89	3
2021-11-02	$25.29	$25.29	$25.29	$25.29	$24.24	29
2021-11-01	$25.40	$25.41	$25.40	$25.41	$24.36	349
2021-10-29	$25.42	$25.42	$25.42	$25.42	$24.37	137
2021-10-28	$25.89	$25.89	$25.89	$25.89	$24.82	298
2021-10-27	$26.26	$26.26	$25.91	$25.91	$24.84	655
2021-10-26	$26.27	$26.31	$26.27	$26.31	$25.22	205
2021-10-25	$26.52	$26.53	$26.45	$26.45	$25.36	11,073
2021-10-22	$26.25	$26.25	$26.25	$26.25	$25.17	10
2021-10-21	$26.98	$26.98	$26.44	$26.44	$25.35	12,311
2021-10-20	$27.23	$27.32	$27.23	$27.32	$26.19	7,804
2021-10-19	$27.06	$27.06	$27.06	$27.06	$25.94	207
2021-10-18	$26.61	$26.61	$26.61	$26.61	$25.50	74
2021-10-15	$26.89	$26.89	$26.89	$26.89	$25.78	319
2021-10-14	$26.50	$26.50	$26.47	$26.47	$25.37	272
2021-10-13	$26.17	$26.43	$26.17	$26.43	$25.33	679
2021-10-12	$26.07	$26.07	$26.07	$26.07	$24.99	216
2021-10-11	$25.91	$25.91	$25.86	$25.86	$24.79	393
2021-10-08	$26.13	$26.13	$25.97	$26.02	$24.94	921
2021-10-07	$25.83	$25.83	$25.83	$25.83	$24.76	44
2021-10-06	$25.65	$25.65	$25.65	$25.65	$24.59	21
2021-10-05	$25.51	$25.51	$25.51	$25.51	$24.46	76
2021-10-04	$25.54	$25.54	$25.32	$25.32	$24.27	709
2021-10-01	$25.54	$25.54	$25.54	$25.54	$24.48	121
2021-09-30	$25.45	$25.45	$25.45	$25.45	$24.39	50
2021-09-29	$24.95	$24.95	$24.95	$24.95	$23.91	41
2021-09-28	$24.92	$24.92	$24.92	$24.92	$23.88	96
2021-09-27	$25.33	$25.33	$25.27	$25.27	$24.22	230
2021-09-24	$25.28	$25.28	$25.14	$25.14	$24.10	806
2021-09-23	$25.78	$25.78	$25.78	$25.78	$24.71	127
2021-09-22	$25.31	$25.31	$25.31	$25.31	$24.26	171
2021-09-21	$24.96	$24.96	$24.96	$24.96	$23.93	119
2021-09-20	$24.49	$24.57	$24.09	$24.47	$23.45	2,219
2021-09-17	$25.06	$25.06	$25.06	$25.06	$24.02	76
2021-09-16	$25.08	$25.08	$25.08	$25.08	$24.05	102
2021-09-15	$25.91	$25.97	$25.91	$25.97	$24.89	202
2021-09-14	$25.91	$25.91	$25.91	$25.91	$24.84	205
2021-09-13	$25.91	$26.09	$25.91	$26.09	$25.01	1,427
2021-09-10	$25.55	$25.55	$25.51	$25.51	$24.45	533
2021-09-09	$25.71	$25.71	$25.71	$25.71	$24.65	106
2021-09-08	$26.21	$26.21	$26.21	$26.21	$25.13	164
2021-09-07	$26.22	$26.27	$26.22	$26.27	$25.18	492
2021-09-03	$26.39	$26.53	$26.39	$26.53	$25.43	241
2021-09-02	$26.13	$26.13	$26.13	$26.13	$25.05	64
2021-09-01	$26.81	$26.81	$26.81	$26.81	$25.70	277
2021-08-31	$26.75	$26.75	$26.75	$26.75	$25.64	180
2021-08-30	$25.91	$25.92	$25.91	$25.92	$24.85	166
2021-08-27	$25.97	$25.97	$25.97	$25.97	$24.89	32
2021-08-26	$25.33	$25.33	$25.33	$25.33	$24.28	245
2021-08-25	$25.40	$25.40	$25.40	$25.40	$24.35	135
2021-08-24	$25.44	$25.47	$25.44	$25.47	$24.42	747
2021-08-23	$24.81	$25.11	$24.81	$25.11	$24.07	310
2021-08-20	$24.22	$24.33	$24.22	$24.33	$23.32	453
2021-08-19	$24.93	$24.93	$24.54	$24.77	$23.74	71,513
2021-08-18	$25.36	$25.36	$25.36	$25.36	$24.31	3
2021-08-17	$25.63	$25.65	$25.46	$25.46	$24.41	770
2021-08-16	$26.01	$26.01	$26.01	$26.01	$24.93	35
2021-08-13	$26.03	$26.03	$26.03	$26.03	$24.95	139
2021-08-12	$25.83	$25.83	$25.83	$25.83	$24.76	259
2021-08-11	$26.29	$26.29	$26.29	$26.29	$25.20	21
2021-08-10	$25.88	$25.88	$25.84	$25.84	$24.77	366
2021-08-09	$26.06	$26.06	$25.79	$25.79	$24.72	405
2021-08-06	$26.16	$26.16	$25.87	$25.87	$24.80	683
2021-08-05	$26.59	$26.59	$25.98	$26.24	$25.15	1,117
2021-08-04	$26.40	$26.40	$26.40	$26.40	$25.31	318
2021-08-03	$26.57	$26.57	$26.57	$26.57	$25.47	1
2021-08-02	$26.45	$26.58	$26.21	$26.21	$25.12	1,201
2021-07-30	$25.99	$26.15	$25.99	$26.04	$24.96	2,341
2021-07-29	$26.16	$26.16	$26.16	$26.16	$25.08	402
2021-07-28	$25.65	$25.65	$25.65	$25.65	$24.59	222
2021-07-27	$24.93	$25.17	$24.93	$25.17	$24.13	522
2021-07-26	$25.24	$25.24	$25.05	$25.05	$24.02	833
2021-07-23	$25.46	$25.46	$25.46	$25.46	$24.41	665
2021-07-22	$25.68	$25.68	$25.68	$25.68	$24.62	224
2021-07-21	$25.71	$25.71	$25.71	$25.71	$24.65	96
2021-07-20	$25.36	$25.36	$25.36	$25.36	$24.31	138
2021-07-19	$25.40	$25.40	$25.07	$25.18	$24.14	1,157
2021-07-16	$25.87	$25.87	$25.87	$25.87	$24.79	13
2021-07-15	$25.94	$25.94	$25.94	$25.94	$24.87	99
2021-07-14	$26.02	$26.14	$25.97	$26.14	$25.05	622
2021-07-13	$25.53	$25.64	$25.29	$25.29	$24.24	1,690
2021-07-12	$26.09	$26.24	$26.09	$26.24	$25.15	317
2021-07-09	$26.16	$26.32	$26.16	$26.32	$25.23	569
2021-07-08	$25.99	$26.09	$25.91	$25.91	$24.84	628
2021-07-07	$26.49	$26.49	$26.33	$26.33	$25.24	715
2021-07-06	$26.16	$26.16	$25.83	$25.96	$24.89	497
2021-07-02	$26.24	$26.24	$26.24	$26.24	$25.15	589
2021-07-01	$26.15	$26.15	$26.15	$26.15	$25.07	32
2021-06-30	$26.30	$26.30	$26.30	$26.30	$25.21	241
2021-06-29	$26.27	$26.34	$26.27	$26.34	$25.25	246
2021-06-28	$26.11	$26.15	$25.95	$25.97	$24.89	1,326
2021-06-25	$26.57	$26.61	$26.55	$26.61	$25.51	1,002
2021-06-24	$26.26	$26.44	$26.26	$26.44	$25.35	261
2021-06-23	$26.07	$26.07	$26.07	$26.07	$24.99	245
2021-06-22	$26.07	$26.07	$26.07	$26.07	$24.99	38
2021-06-21	$26.30	$26.45	$26.29	$26.45	$25.36	973
2021-06-18	$26.56	$26.56	$26.11	$26.11	$25.03	2,398
2021-06-17	$27.13	$27.13	$26.90	$26.91	$25.80	1,075
2021-06-16	$27.27	$27.27	$27.27	$27.27	$26.14	159
2021-06-15	$28.00	$28.00	$27.79	$27.83	$26.68	607
2021-06-14	$28.45	$28.46	$28.16	$28.18	$27.01	1,597
2021-06-11	$28.56	$28.56	$28.01	$28.16	$26.99	3,688
2021-06-10	$28.71	$28.80	$28.71	$28.80	$27.61	377
2021-06-09	$28.77	$28.77	$28.77	$28.77	$27.26	202
2021-06-08	$28.78	$28.87	$28.78	$28.86	$27.35	6,100
2021-06-07	$29.04	$29.04	$29.04	$29.04	$27.52	176
2021-06-04	$29.33	$29.40	$29.33	$29.40	$27.86	187
2021-06-03	$28.81	$28.86	$28.81	$28.86	$27.34	471
2021-06-02	$29.59	$29.74	$29.59	$29.74	$28.18	1,184
2021-06-01	$29.07	$29.18	$29.05	$29.18	$27.65	3,074
2021-05-28	$28.51	$28.55	$28.51	$28.55	$27.05	494
2021-05-27	$28.22	$28.22	$28.21	$28.21	$26.73	163
2021-05-26	$28.01	$28.01	$28.01	$28.01	$26.54	406
2021-05-25	$27.66	$27.66	$27.66	$27.66	$26.21	111
2021-05-24	$27.32	$27.43	$27.32	$27.43	$25.99	307
2021-05-21	$27.33	$27.34	$27.33	$27.34	$25.91	416
2021-05-20	$27.57	$27.57	$27.52	$27.52	$26.08	397
2021-05-19	$27.25	$27.34	$27.25	$27.34	$25.91	721
2021-05-18	$27.63	$27.63	$27.63	$27.63	$26.19	4
2021-05-17	$27.09	$27.47	$27.09	$27.47	$26.03	1,454
2021-05-14	$27.23	$27.24	$27.22	$27.22	$25.79	2,427
2021-05-13	$26.92	$26.92	$26.57	$26.57	$25.17	244
2021-05-12	$27.46	$27.46	$27.00	$27.00	$25.59	1,158
2021-05-11	$27.31	$27.66	$27.31	$27.66	$26.21	750
2021-05-10	$27.68	$27.68	$27.58	$27.58	$26.13	367
2021-05-07	$27.83	$27.89	$27.82	$27.87	$26.41	1,754
2021-05-06	$27.20	$27.32	$27.20	$27.32	$25.89	448
2021-05-05	$26.74	$26.74	$26.74	$26.74	$25.34	94
2021-05-04	$26.06	$26.20	$26.00	$26.20	$24.83	1,688
2021-05-03	$26.50	$26.50	$26.39	$26.49	$25.10	785
2021-04-30	$26.37	$26.37	$26.37	$26.37	$24.99	120
2021-04-29	$27.41	$27.41	$27.34	$27.34	$25.91	318
2021-04-28	$27.12	$27.55	$27.12	$27.55	$26.11	1,486
2021-04-27	$27.04	$27.04	$26.99	$26.99	$25.58	622
2021-04-26	$27.27	$27.27	$27.20	$27.20	$25.77	1,067
2021-04-23	$27.02	$27.26	$27.00	$27.26	$25.83	1,138
2021-04-22	$27.06	$27.06	$27.03	$27.03	$25.61	292
2021-04-21	$27.25	$27.51	$27.25	$27.51	$26.07	1,669
2021-04-20	$26.99	$26.99	$26.99	$26.99	$25.58	148
2021-04-19	$27.61	$27.61	$27.61	$27.61	$26.16	70
2021-04-16	$27.83	$27.96	$27.81	$27.81	$26.35	2,084
2021-04-15	$27.45	$27.82	$27.45	$27.82	$26.36	976
2021-04-14	$27.07	$27.07	$27.01	$27.01	$25.59	469
2021-04-13	$26.48	$26.82	$26.48	$26.77	$25.37	358
2021-04-12	$26.39	$26.39	$26.25	$26.34	$24.96	669
2021-04-09	$26.54	$26.54	$26.54	$26.54	$25.15	87
2021-04-08	$26.75	$26.75	$26.75	$26.75	$25.35	84
2021-04-07	$26.88	$26.88	$26.74	$26.74	$25.34	218
2021-04-06	$27.26	$27.26	$27.26	$27.26	$25.83	469
2021-04-05	$26.93	$27.05	$26.93	$27.05	$25.63	606
2021-04-01	$26.79	$26.79	$26.75	$26.79	$25.39	608
2021-03-31	$26.27	$26.29	$26.27	$26.29	$24.91	761
2021-03-30	$26.10	$26.12	$26.06	$26.12	$24.75	665
2021-03-29	$26.04	$26.19	$25.93	$26.18	$24.81	1,929
2021-03-26	$26.00	$26.24	$26.00	$26.24	$24.86	428
2021-03-25	$25.11	$25.12	$25.11	$25.12	$23.80	363
2021-03-24	$25.16	$25.16	$25.00	$25.00	$23.69	555
2021-03-23	$25.63	$25.63	$25.22	$25.22	$23.90	812
2021-03-22	$25.96	$25.98	$25.95	$25.95	$24.59	589
2021-03-19	$26.10	$26.27	$26.03	$26.06	$24.69	3,660
2021-03-18	$25.88	$25.88	$25.88	$25.88	$24.52	119
2021-03-17	$25.93	$26.65	$25.93	$26.65	$25.26	474
2021-03-16	$26.32	$26.32	$26.15	$26.15	$24.78	574
2021-03-15	$26.33	$26.33	$26.33	$26.33	$24.95	328
2021-03-12	$26.07	$26.16	$26.07	$26.16	$24.79	835
2021-03-11	$26.90	$26.90	$26.90	$26.90	$25.49	157
2021-03-10	$26.17	$26.17	$26.17	$26.17	$24.80	208
2021-03-09	$25.67	$25.80	$25.67	$25.70	$24.35	226
2021-03-08	$25.01	$25.01	$25.01	$25.01	$23.70	786
2021-03-05	$25.56	$25.56	$25.56	$25.56	$24.22	372
2021-03-04	$25.12	$25.12	$25.12	$25.12	$23.80	147
2021-03-03	$25.55	$25.55	$25.55	$25.55	$24.21	197
2021-03-02	$25.82	$25.82	$25.82	$25.82	$24.47	11
2021-03-01	$25.52	$25.52	$25.52	$25.52	$24.18	327
2021-02-26	$24.76	$24.76	$24.55	$24.68	$23.39	1,171
2021-02-25	$25.04	$25.04	$24.60	$24.60	$23.31	294
2021-02-24	$26.05	$26.05	$26.05	$26.05	$24.68	66
2021-02-23	$25.94	$25.94	$25.94	$25.94	$24.58	35
2021-02-22	$25.62	$25.76	$25.62	$25.72	$24.37	633
2021-02-19	$25.97	$26.00	$25.79	$25.88	$24.52	908
2021-02-18	$25.73	$25.88	$25.66	$25.88	$24.52	627
2021-02-17	$25.83	$25.90	$25.83	$25.90	$24.54	549
2021-02-16	$25.98	$25.98	$25.98	$25.98	$24.62	239
2021-02-12	$26.08	$26.32	$26.08	$26.32	$24.94	337
2021-02-11	$25.88	$25.88	$25.88	$25.88	$24.52	227
2021-02-10	$25.64	$25.64	$25.59	$25.59	$24.25	395
2021-02-09	$25.51	$25.64	$25.51	$25.64	$24.30	236
2021-02-08	$25.21	$25.21	$25.11	$25.12	$23.80	1,669
2021-02-05	$25.26	$25.26	$25.26	$25.26	$23.94	519
2021-02-04	$24.35	$24.52	$24.35	$24.52	$23.24	334
2021-02-03	$24.06	$24.11	$24.06	$24.11	$22.85	751
2021-02-02	$23.91	$23.97	$23.91	$23.97	$22.71	444
2021-02-01	$23.80	$23.89	$23.80	$23.89	$22.63	272
2021-01-29	$23.63	$23.63	$23.36	$23.36	$22.13	522
2021-01-28	$23.96	$23.96	$23.96	$23.96	$22.70	348
2021-01-27	$23.32	$23.32	$23.32	$23.32	$22.10	76
2021-01-26	$23.96	$23.96	$23.96	$23.96	$22.70	26
2021-01-25	$23.83	$23.83	$23.83	$23.83	$22.58	416
2021-01-22	$24.02	$24.02	$24.02	$24.02	$22.76	15
2021-01-21	$24.21	$24.40	$24.21	$24.40	$23.12	695
2021-01-20	$24.35	$24.35	$24.35	$24.35	$23.07	136
2021-01-19	$24.28	$24.28	$24.11	$24.12	$22.86	529
2021-01-15	$23.26	$23.26	$23.26	$23.26	$22.04	122
2021-01-14	$23.61	$23.61	$23.61	$23.61	$22.37	147
2021-01-13	$23.34	$23.45	$23.34	$23.45	$22.22	340
2021-01-12	$23.23	$23.28	$23.23	$23.28	$22.06	556
2021-01-11	$22.86	$22.86	$22.80	$22.80	$21.60	1,623
2021-01-08	$23.19	$23.53	$23.19	$23.53	$22.30	1,853
2021-01-07	$22.75	$22.80	$22.70	$22.79	$21.60	1,059
2021-01-06	$22.86	$22.88	$22.78	$22.81	$21.61	3,298
2021-01-05	$23.00	$23.21	$23.00	$23.16	$21.95	1,168
2021-01-04	$23.71	$23.71	$23.34	$23.34	$22.12	408
2020-12-31	$23.39	$23.39	$23.20	$23.24	$22.02	593
2020-12-30	$23.47	$23.59	$23.47	$23.59	$22.35	203
2020-12-29	$23.37	$23.37	$23.16	$23.28	$22.06	1,220
2020-12-28	$23.32	$23.32	$23.29	$23.29	$22.07	556
2020-12-24	$23.21	$23.27	$23.21	$23.23	$22.01	949
2020-12-23	$23.48	$23.48	$23.41	$23.41	$22.18	511
2020-12-22	$23.14	$23.14	$22.96	$22.96	$21.76	534
2020-12-21	$23.31	$23.31	$23.31	$23.31	$22.09	1,053
2020-12-18	$23.91	$23.99	$23.91	$23.96	$22.70	942
2020-12-17	$23.61	$23.61	$23.61	$23.61	$22.37	408
2020-12-16	$23.13	$23.30	$23.13	$23.30	$22.08	688
2020-12-15	$23.05	$23.14	$23.05	$23.14	$21.93	1,368
2020-12-14	$22.55	$22.61	$22.55	$22.61	$21.42	266
2020-12-11	$22.92	$22.92	$22.90	$22.90	$21.17	646
2020-12-10	$23.01	$23.01	$23.01	$23.01	$21.28	369
2020-12-09	$23.03	$23.03	$23.03	$23.03	$21.29	237
2020-12-08	$23.12	$23.20	$23.12	$23.20	$21.45	458
2020-12-07	$23.09	$23.09	$22.97	$22.97	$21.24	235
2020-12-04	$22.72	$22.80	$22.72	$22.76	$21.05	383
2020-12-03	$22.77	$22.77	$22.62	$22.62	$20.92	246
2020-12-02	$22.40	$22.40	$22.40	$22.40	$20.71	870
2020-12-01	$22.24	$22.24	$22.22	$22.23	$20.55	469
2020-11-30	$21.54	$21.54	$21.45	$21.45	$19.83	1,854
2020-11-27	$22.43	$22.43	$22.43	$22.43	$20.74	125
2020-11-25	$22.56	$22.56	$22.56	$22.56	$20.86	212
2020-11-24	$22.37	$22.44	$22.37	$22.44	$20.75	713
2020-11-23	$21.88	$21.88	$21.88	$21.88	$20.23	207
2020-11-20	$22.04	$22.09	$22.04	$22.08	$20.42	555
2020-11-19	$22.00	$22.12	$22.00	$22.12	$20.46	310
2020-11-18	$22.33	$22.33	$22.16	$22.16	$20.49	179
2020-11-17	$22.19	$22.28	$22.19	$22.24	$20.56	609
2020-11-16	$22.34	$22.43	$22.34	$22.43	$20.74	1,403
2020-11-13	$22.13	$22.13	$22.13	$22.13	$20.46	302
2020-11-12	$21.99	$21.99	$21.71	$21.71	$20.07	220
2020-11-11	$22.15	$22.29	$22.15	$22.29	$20.61	172
2020-11-10	$22.35	$22.35	$22.21	$22.21	$20.54	417
2020-11-09	$22.53	$22.53	$22.23	$22.23	$20.56	508
2020-11-06	$21.78	$21.93	$21.77	$21.93	$20.28	684
2020-11-05	$21.40	$21.68	$21.35	$21.68	$20.05	739
2020-11-04	$20.72	$20.72	$20.72	$20.72	$19.16	222
2020-11-03	$20.23	$20.23	$20.23	$20.23	$18.70	54
2020-11-02	$19.63	$19.73	$19.41	$19.73	$18.25	2,958
2020-10-30	$19.29	$19.29	$19.29	$19.29	$17.84	76
2020-10-29	$19.26	$19.26	$19.26	$19.26	$17.81	205
2020-10-28	$19.35	$19.35	$19.35	$19.35	$17.89	34
2020-10-27	$20.44	$20.44	$20.44	$20.44	$18.90	418
2020-10-26	$20.59	$20.59	$20.51	$20.51	$18.96	160
2020-10-23	$20.67	$20.96	$20.67	$20.96	$19.38	523
2020-10-22	$20.42	$20.52	$20.42	$20.52	$18.97	401
2020-10-21	$20.56	$20.56	$20.31	$20.31	$18.78	560
2020-10-20	$20.13	$20.13	$20.13	$20.13	$18.61	846
2020-10-19	$19.78	$19.78	$19.78	$19.78	$18.29	19
2020-10-16	$19.82	$19.82	$19.80	$19.80	$18.31	115
2020-10-15	$19.83	$19.83	$19.83	$19.83	$18.33	1
2020-10-14	$20.05	$20.05	$19.88	$19.88	$18.38	459
2020-10-13	$19.80	$19.97	$19.80	$19.97	$18.47	632
2020-10-12	$20.10	$20.10	$20.10	$20.10	$18.59	56
2020-10-09	$20.06	$20.06	$20.06	$20.06	$18.55	172
2020-10-08	$19.58	$19.69	$19.58	$19.69	$18.21	106
2020-10-07	$19.46	$19.53	$19.40	$19.53	$18.06	462
2020-10-06	$19.59	$19.59	$19.27	$19.27	$17.82	530
2020-10-05	$19.68	$19.68	$19.68	$19.68	$18.20	53
2020-10-02	$19.69	$19.69	$19.60	$19.60	$18.12	124
2020-10-01	$19.52	$19.65	$19.52	$19.65	$18.17	437
2020-09-30	$19.35	$19.35	$19.35	$19.35	$17.89	96
2020-09-29	$19.17	$19.17	$19.17	$19.17	$17.73	171
2020-09-28	$18.86	$18.86	$18.86	$18.86	$17.44	156
2020-09-25	$18.29	$18.43	$18.29	$18.43	$17.04	264
2020-09-24	$18.42	$18.66	$18.42	$18.66	$17.25	139
2020-09-23	$18.62	$18.63	$18.62	$18.63	$17.23	523
2020-09-22	$18.85	$18.85	$18.85	$18.85	$17.43	52
2020-09-21	$18.88	$18.88	$18.88	$18.88	$17.46	22
2020-09-18	$20.04	$20.04	$19.81	$19.81	$18.32	239
2020-09-17	$20.25	$20.28	$20.22	$20.28	$18.75	1,562
2020-09-16	$20.39	$20.39	$20.37	$20.37	$18.83	287
2020-09-15	$20.36	$20.36	$20.36	$20.36	$18.83	40
2020-09-14	$20.20	$20.32	$20.20	$20.32	$18.79	362
2020-09-11	$19.98	$19.98	$19.98	$19.98	$18.47	176
2020-09-10	$19.92	$19.92	$19.91	$19.91	$18.41	220
2020-09-09	$20.14	$20.14	$20.14	$20.14	$18.62	75
2020-09-08	$18.93	$19.08	$18.93	$19.08	$17.64	161
2020-09-04	$19.42	$19.42	$19.42	$19.42	$17.96	431
2020-09-03	$19.14	$19.14	$19.14	$19.14	$17.70	14
2020-09-02	$19.44	$19.54	$19.44	$19.54	$18.07	126
2020-09-01	$19.94	$19.94	$19.94	$19.94	$18.43	38
2020-08-31	$19.49	$19.49	$19.49	$19.49	$18.02	152
2020-08-28	$20.23	$20.23	$20.23	$20.23	$18.71	109
2020-08-27	$19.93	$19.97	$19.85	$19.85	$18.35	418
2020-08-26	$20.06	$20.06	$20.06	$20.06	$18.55	344
2020-08-25	$19.99	$19.99	$19.99	$19.99	$18.49	55
2020-08-24	$20.02	$20.02	$20.02	$20.02	$18.51	213
2020-08-21	$19.40	$19.49	$19.40	$19.49	$18.03	399
2020-08-20	$18.89	$19.15	$18.89	$19.15	$17.70	528
2020-08-19	$19.42	$19.43	$19.35	$19.35	$17.89	734
2020-08-18	$19.48	$19.48	$19.48	$19.48	$18.01	24
2020-08-17	$19.36	$19.36	$19.31	$19.31	$17.86	115
2020-08-14	$19.37	$19.37	$19.37	$19.37	$17.91	317
2020-08-13	$19.31	$19.31	$19.31	$19.31	$17.85	34
2020-08-12	$19.22	$19.22	$19.22	$19.22	$17.77	5
2020-08-11	$19.13	$19.13	$18.95	$18.95	$17.52	217
2020-08-10	$18.80	$18.84	$18.80	$18.84	$17.42	612
2020-08-07	$18.91	$18.95	$18.91	$18.93	$17.51	972
2020-08-06	$19.50	$19.61	$19.50	$19.61	$18.13	156
2020-08-05	$19.67	$19.67	$19.67	$19.67	$18.19	5
2020-08-04	$19.31	$19.37	$19.31	$19.37	$17.92	483
2020-08-03	$19.25	$19.28	$19.25	$19.28	$17.83	626
2020-07-31	$19.68	$19.68	$19.68	$19.68	$18.20	41
2020-07-30	$20.16	$20.16	$20.16	$20.16	$18.64	10
2020-07-29	$21.08	$21.08	$21.08	$21.08	$19.49	16
2020-07-28	$20.85	$20.86	$20.85	$20.86	$19.29	415
2020-07-27	$20.85	$20.85	$20.85	$20.85	$19.28	286
2020-07-24	$20.28	$20.28	$20.28	$20.28	$18.75	28
2020-07-23	$20.54	$20.54	$20.09	$20.09	$18.58	1,435
2020-07-22	$20.68	$20.68	$20.64	$20.64	$19.09	421
2020-07-21	$20.79	$20.79	$20.71	$20.71	$19.15	433
2020-07-20	$20.50	$20.50	$20.50	$20.50	$18.96	200
2020-07-17	$20.27	$20.27	$20.27	$20.27	$18.74	315
2020-07-16	$20.29	$20.29	$20.12	$20.12	$18.60	285
2020-07-15	$20.25	$20.25	$20.19	$20.19	$18.67	360
2020-07-14	$19.92	$20.06	$19.92	$20.06	$18.55	484
2020-07-13	$19.65	$19.65	$19.65	$19.65	$18.17	427
2020-07-10	$19.71	$19.73	$19.71	$19.73	$18.24	303
2020-07-09	$20.09	$20.09	$19.71	$19.83	$18.34	405
2020-07-08	$19.79	$19.79	$19.79	$19.79	$18.30	100
2020-07-07	$19.08	$19.08	$18.94	$18.94	$17.51	128
2020-07-06	$19.14	$19.20	$19.14	$19.20	$17.75	522
2020-07-02	$19.03	$19.03	$19.03	$19.03	$17.60	113
2020-07-01	$18.67	$18.67	$18.67	$18.67	$17.26	100
2020-06-30	$18.38	$18.38	$18.38	$18.38	$17.00	139
2020-06-29	$18.49	$18.52	$18.49	$18.52	$17.13	326
2020-06-26	$18.37	$18.37	$18.36	$18.36	$16.98	432
2020-06-25	$18.61	$18.61	$18.61	$18.61	$17.21	28
2020-06-24	$18.33	$18.34	$18.33	$18.34	$16.96	443
2020-06-23	$18.97	$18.99	$18.96	$18.96	$17.53	408
2020-06-22	$18.49	$18.52	$18.49	$18.52	$17.12	468
2020-06-19	$18.38	$18.38	$18.38	$18.38	$17.00	413
2020-06-18	$18.22	$18.22	$18.12	$18.12	$16.75	156
2020-06-17	$18.56	$18.62	$18.47	$18.47	$17.08	1,593
2020-06-16	$18.60	$18.60	$18.14	$18.17	$16.80	2,032
2020-06-15	$17.99	$18.22	$17.99	$18.22	$16.85	554
2020-06-12	$18.30	$18.50	$18.30	$18.50	$17.11	505
2020-06-11	$18.57	$18.57	$17.97	$17.97	$16.62	1,331
2020-06-10	$19.46	$19.82	$19.46	$19.82	$17.94	791
2020-06-09	$19.81	$19.96	$19.81	$19.96	$18.06	1,042
2020-06-08	$19.70	$20.09	$19.55	$20.08	$18.17	1,925
2020-06-05	$19.61	$19.72	$19.60	$19.72	$17.85	1,596
2020-06-04	$19.14	$19.17	$18.96	$18.96	$17.16	621
2020-06-03	$19.28	$19.28	$19.28	$19.28	$17.45	216
2020-06-02	$18.38	$18.38	$18.38	$18.38	$16.63	374
2020-06-01	$17.53	$17.66	$17.53	$17.65	$15.97	1,589
2020-05-29	$17.16	$17.40	$17.15	$17.40	$15.75	520
2020-05-28	$17.50	$17.50	$17.50	$17.50	$15.84	8
2020-05-27	$17.64	$17.64	$17.64	$17.64	$15.96	582
2020-05-26	$17.40	$17.40	$17.40	$17.40	$15.75	74
2020-05-22	$17.29	$17.29	$17.26	$17.27	$15.63	968
2020-05-21	$17.65	$17.65	$17.65	$17.65	$15.97	19
2020-05-20	$17.40	$17.40	$17.40	$17.40	$15.75	520
2020-05-19	$17.16	$17.16	$16.96	$16.96	$15.35	100
2020-05-18	$16.83	$16.83	$16.83	$16.83	$15.23	137
2020-05-15	$16.25	$16.25	$16.16	$16.16	$14.62	1,638
2020-05-14	$16.02	$16.27	$15.99	$16.27	$14.72	1,073
2020-05-13	$16.34	$16.34	$16.34	$16.34	$14.79	196
2020-05-12	$16.35	$16.35	$16.35	$16.35	$14.80	5
2020-05-11	$16.57	$16.57	$16.56	$16.56	$14.99	163
2020-05-08	$16.43	$16.43	$16.43	$16.43	$14.87	4
2020-05-07	$16.12	$16.12	$16.12	$16.12	$14.59	30
2020-05-06	$16.16	$16.16	$16.12	$16.12	$14.59	270
2020-05-05	$16.32	$16.32	$16.32	$16.32	$14.77	219
2020-05-04	$16.20	$16.20	$16.20	$16.20	$14.66	123
2020-05-01	$15.94	$15.94	$15.72	$15.72	$14.23	1,158
2020-04-30	$16.34	$16.34	$16.27	$16.27	$14.72	1,444
2020-04-29	$16.78	$17.03	$16.78	$17.03	$15.41	1,619
2020-04-28	$16.33	$16.33	$16.21	$16.21	$14.67	2,768
2020-04-27	$16.06	$16.27	$16.06	$16.27	$14.72	1,579
2020-04-24	$15.54	$15.54	$15.54	$15.54	$14.06	38
2020-04-23	$15.54	$15.54	$15.54	$15.54	$14.06	58
2020-04-22	$15.35	$15.35	$15.35	$15.35	$13.89	239
2020-04-21	$15.08	$15.08	$15.08	$15.08	$13.65	70
2020-04-20	$15.47	$15.47	$15.47	$15.47	$14.00	137
2020-04-17	$15.65	$15.65	$15.65	$15.65	$14.16	146
2020-04-16	$15.49	$15.49	$15.49	$15.49	$14.02	316
2020-04-15	$15.78	$15.78	$15.72	$15.72	$14.23	245
2020-04-14	$16.67	$16.67	$16.48	$16.50	$14.93	3,014
2020-04-13	$16.07	$16.07	$15.99	$15.99	$14.47	514
2020-04-09	$16.31	$16.31	$15.95	$15.95	$14.43	1,161
2020-04-08	$15.51	$15.51	$15.51	$15.51	$14.04	66
2020-04-07	$15.68	$15.77	$15.51	$15.51	$14.04	4,746
2020-04-06	$14.76	$14.89	$14.73	$14.89	$13.48	988
2020-04-03	$14.46	$14.46	$14.46	$14.46	$13.09	17
2020-04-02	$14.52	$14.52	$14.46	$14.46	$13.09	220
2020-04-01	$14.12	$14.12	$14.12	$14.12	$12.78	88
2020-03-31	$14.92	$14.92	$14.62	$14.62	$13.23	355
2020-03-30	$14.47	$14.47	$14.32	$14.32	$12.96	572
2020-03-27	$14.62	$14.72	$14.53	$14.53	$13.15	1,179
2020-03-26	$15.95	$15.97	$15.92	$15.97	$14.45	4,521
2020-03-25	$15.08	$15.42	$15.08	$15.28	$13.83	4,656
2020-03-24	$14.01	$14.01	$13.80	$13.80	$12.49	1,535
2020-03-23	$13.06	$13.17	$12.64	$12.64	$11.44	4,719
2020-03-20	$13.93	$13.93	$13.49	$13.49	$12.21	630
2020-03-19	$13.64	$13.64	$13.50	$13.50	$12.22	1,273
2020-03-18	$13.50	$13.50	$13.50	$13.50	$12.22	62
2020-03-17	$15.93	$16.08	$15.93	$16.08	$14.55	553
2020-03-16	$15.29	$15.29	$15.29	$15.29	$13.84	89
2020-03-13	$17.58	$17.58	$17.57	$17.57	$15.90	401
2020-03-12	$15.47	$15.90	$13.92	$15.90	$14.39	960
2020-03-11	$19.01	$19.01	$19.01	$19.01	$17.20	72
2020-03-10	$19.55	$20.06	$19.55	$20.06	$18.15	4,004
2020-03-09	$19.52	$19.52	$18.86	$18.86	$17.07	664
2020-03-06	$20.89	$20.89	$20.89	$20.89	$18.90	328
2020-03-05	$21.13	$21.13	$21.13	$21.13	$19.12	50
2020-03-04	$21.90	$21.90	$21.90	$21.90	$19.82	25
2020-03-03	$21.32	$21.42	$21.32	$21.42	$19.38	349
2020-03-02	$20.91	$21.44	$20.86	$21.44	$19.40	3,918
2020-02-28	$20.41	$20.82	$20.18	$20.82	$18.84	1,248
2020-02-27	$21.75	$21.75	$21.33	$21.33	$19.30	1,109
2020-02-26	$22.99	$23.02	$22.65	$22.65	$20.50	553
2020-02-25	$22.50	$22.50	$22.17	$22.17	$20.06	249
2020-02-24	$22.88	$22.88	$22.77	$22.77	$20.61	640
2020-02-21	$23.87	$23.87	$23.87	$23.87	$21.60	7
2020-02-20	$24.07	$24.07	$23.83	$23.84	$21.57	1,135
2020-02-19	$24.48	$24.48	$24.45	$24.48	$22.15	10,140
2020-02-18	$24.26	$24.26	$24.26	$24.26	$21.95	205
2020-02-14	$24.38	$24.38	$24.38	$24.38	$22.06	111
2020-02-13	$24.27	$24.27	$24.27	$24.27	$21.96	300
2020-02-12	$24.52	$24.52	$24.52	$24.52	$22.19	160
2020-02-11	$24.10	$24.10	$24.10	$24.10	$21.81	58
2020-02-10	$23.81	$23.90	$23.81	$23.89	$21.62	338
2020-02-07	$23.71	$23.71	$23.71	$23.71	$21.46	639
2020-02-06	$24.30	$24.30	$24.17	$24.17	$21.87	250
2020-02-05	$24.32	$24.32	$24.32	$24.32	$22.01	0
2020-02-04	$24.09	$24.09	$24.09	$24.09	$21.80	62
2020-02-03	$23.57	$23.57	$23.57	$23.57	$21.33	167
2020-01-31	$23.41	$23.41	$23.41	$23.41	$21.19	847
2020-01-30	$24.23	$24.23	$24.23	$24.23	$21.92	1
2020-01-29	$24.27	$24.27	$24.27	$24.27	$21.96	29
2020-01-28	$23.96	$23.96	$23.96	$23.96	$21.68	158
2020-01-27	$23.99	$23.99	$23.99	$23.99	$21.71	86
2020-01-24	$24.87	$24.87	$24.87	$24.87	$22.51	276
2020-01-23	$24.95	$24.95	$24.95	$24.95	$22.58	134
2020-01-22	$25.26	$25.26	$25.26	$25.26	$22.86	46
2020-01-21	$25.18	$25.18	$24.95	$24.95	$22.58	2,875
2020-01-17	$25.49	$25.49	$25.45	$25.45	$23.03	202
2020-01-16	$25.39	$25.39	$25.39	$25.39	$22.98	18
2020-01-15	$25.38	$25.38	$25.38	$25.38	$22.97	335
2020-01-14	$25.28	$25.28	$25.28	$25.28	$22.88	97
2020-01-13	$25.17	$25.27	$25.17	$25.27	$22.87	1,122
2020-01-10	$25.26	$25.26	$25.26	$25.26	$22.86	31
2020-01-09	$25.30	$25.30	$25.20	$25.20	$22.81	1,498
2020-01-08	$25.35	$25.35	$25.35	$25.35	$22.94	6
2020-01-07	$25.23	$25.23	$25.17	$25.17	$22.78	1,674
2020-01-06	$25.32	$25.33	$25.31	$25.32	$22.91	1,133
2020-01-03	$25.40	$25.40	$25.32	$25.32	$22.91	1,041
2020-01-02	$25.84	$25.93	$25.84	$25.93	$23.47	155
2019-12-31	$25.83	$25.83	$25.77	$25.79	$23.34	626
2019-12-30	$25.72	$25.72	$25.72	$25.72	$23.28	329
2019-12-27	$27.80	$27.80	$27.80	$27.80	$23.41	96
2019-12-26	$27.72	$27.72	$27.72	$27.72	$23.34	0
2019-12-24	$27.46	$27.46	$27.46	$27.46	$23.12	10
2019-12-23	$27.33	$27.35	$27.31	$27.31	$22.99	1,071
2019-12-20	$27.53	$27.53	$27.36	$27.36	$23.04	146
2019-12-19	$27.46	$27.46	$27.46	$27.46	$23.12	110
2019-12-18	$27.60	$27.60	$27.57	$27.57	$23.21	188
2019-12-17	$26.94	$26.96	$26.94	$26.96	$22.70	484
2019-12-16	$26.67	$26.67	$26.67	$26.67	$22.46	18
2019-12-13	$26.28	$26.28	$26.28	$26.28	$22.13	72
2019-12-12	$25.87	$25.87	$25.87	$25.87	$21.78	464
2019-12-11	$25.61	$25.61	$25.61	$25.61	$21.56	100
2019-12-10	$25.36	$25.36	$25.36	$25.36	$21.03	2
2019-12-09	$25.45	$25.45	$25.45	$25.45	$21.10	10
2019-12-06	$25.81	$25.81	$25.81	$25.81	$21.40	0
2019-12-05	$25.66	$25.66	$25.66	$25.66	$21.28	59
2019-12-04	$25.88	$25.88	$25.88	$25.88	$21.46	5
2019-12-03	$25.64	$25.64	$25.64	$25.64	$21.26	56
2019-12-02	$25.54	$25.54	$25.54	$25.54	$21.18	17
2019-11-29	$25.82	$25.82	$25.82	$25.82	$21.41	148
2019-11-27	$26.02	$26.02	$26.02	$26.02	$21.58	11
2019-11-26	$25.98	$26.06	$25.98	$26.06	$21.61	210
2019-11-25	$26.53	$26.53	$26.50	$26.51	$21.98	1,712
2019-11-22	$26.65	$26.65	$26.65	$26.65	$22.10	206
2019-11-21	$26.82	$26.82	$26.82	$26.82	$22.24	62
2019-11-20	$26.88	$26.88	$26.88	$26.88	$22.29	74
2019-11-19	$26.74	$26.74	$26.74	$26.74	$22.17	0
2019-11-18	$26.46	$26.46	$26.43	$26.43	$21.92	525
2019-11-15	$26.48	$26.48	$26.48	$26.48	$21.96	1
2019-11-14	$26.32	$26.32	$26.32	$26.32	$21.82	2
2019-11-13	$26.20	$26.20	$26.20	$26.20	$21.73	15
2019-11-12	$26.17	$26.17	$26.17	$26.17	$21.70	305
2019-11-11	$26.18	$26.18	$26.18	$26.18	$21.71	16
2019-11-08	$26.37	$26.37	$26.37	$26.37	$21.87	10
2019-11-07	$26.78	$26.78	$26.78	$26.78	$22.21	0
2019-11-06	$26.74	$26.74	$26.74	$26.74	$22.17	15
2019-11-05	$26.62	$26.62	$26.62	$26.62	$22.07	70
2019-11-04	$26.26	$26.26	$26.26	$26.26	$21.77	49
2019-11-01	$25.83	$25.83	$25.83	$25.83	$21.42	20
2019-10-31	$25.65	$25.65	$25.65	$25.65	$21.27	37
2019-10-30	$25.49	$25.76	$25.49	$25.76	$21.36	906
2019-10-29	$26.33	$26.33	$26.33	$26.33	$21.83	18
2019-10-28	$26.67	$26.67	$26.67	$26.67	$22.11	10
2019-10-25	$26.30	$26.30	$26.30	$26.30	$21.81	172
2019-10-24	$26.40	$26.40	$26.40	$26.40	$21.89	0
2019-10-23	$26.56	$26.56	$26.56	$26.56	$22.02	110
2019-10-22	$26.78	$26.78	$26.78	$26.78	$22.21	9
2019-10-21	$26.54	$26.54	$26.54	$26.54	$22.01	259
2019-10-18	$26.34	$26.34	$26.34	$26.34	$21.84	101
2019-10-17	$26.33	$26.33	$26.33	$26.33	$21.83	0
2019-10-16	$26.09	$26.09	$26.08	$26.08	$21.63	223
2019-10-15	$25.93	$25.93	$25.93	$25.93	$21.50	98
2019-10-14	$25.93	$25.93	$25.93	$25.93	$21.50	10
2019-10-11	$26.09	$26.09	$26.09	$26.09	$21.63	9
2019-10-10	$25.48	$25.49	$25.39	$25.39	$21.05	474
2019-10-09	$24.96	$24.96	$24.96	$24.96	$20.70	288
2019-10-08	$24.86	$24.86	$24.86	$24.86	$20.61	12
2019-10-07	$25.16	$25.16	$25.00	$25.00	$20.73	119
2019-10-04	$25.19	$25.19	$25.19	$25.19	$20.89	33
2019-10-03	$24.70	$24.70	$24.70	$24.70	$20.48	25
2019-10-02	$24.37	$24.37	$24.37	$24.37	$20.21	100
2019-10-01	$24.51	$24.51	$24.51	$24.51	$20.32	124
2019-09-30	$24.66	$24.66	$24.56	$24.56	$20.37	1,105
2019-09-27	$25.09	$25.09	$24.75	$24.77	$20.54	914
2019-09-26	$25.36	$25.36	$25.36	$25.36	$21.03	0
2019-09-25	$25.28	$25.28	$25.28	$25.28	$20.96	104
2019-09-24	$25.60	$25.70	$25.60	$25.70	$21.31	955
2019-09-23	$25.80	$25.80	$25.80	$25.80	$21.39	43
2019-09-20	$25.90	$25.90	$25.90	$25.90	$21.48	26
2019-09-19	$26.04	$26.04	$26.04	$26.04	$21.59	0
2019-09-18	$26.39	$26.39	$26.39	$26.39	$21.88	82
2019-09-17	$26.62	$26.62	$26.62	$26.62	$22.07	0
2019-09-16	$27.18	$27.18	$27.08	$27.08	$22.45	632
2019-09-13	$26.84	$26.84	$26.76	$26.76	$22.19	411
2019-09-12	$26.44	$26.44	$26.44	$26.44	$21.92	41
2019-09-11	$26.07	$26.07	$26.07	$26.07	$21.62	1
2019-09-10	$25.69	$25.72	$25.69	$25.72	$21.33	277
2019-09-09	$25.74	$25.74	$25.58	$25.58	$21.21	789
2019-09-06	$25.61	$25.61	$25.61	$25.61	$21.24	100
2019-09-05	$25.64	$25.64	$25.56	$25.56	$21.19	101
2019-09-04	$25.36	$25.36	$25.36	$25.36	$21.03	100
2019-09-03	$24.84	$24.84	$24.84	$24.84	$20.60	605
2019-08-30	$24.78	$24.78	$24.78	$24.78	$20.55	100
2019-08-29	$24.08	$24.08	$24.08	$24.08	$19.97	24
2019-08-28	$24.01	$24.01	$24.01	$24.01	$19.91	28
2019-08-27	$23.76	$23.76	$23.76	$23.76	$19.70	0
2019-08-26	$24.05	$24.06	$23.92	$23.92	$19.83	1,457
2019-08-23	$23.64	$23.64	$23.64	$23.64	$19.60	0
2019-08-22	$24.10	$24.10	$24.10	$24.10	$19.98	54
2019-08-21	$24.43	$24.43	$24.43	$24.43	$20.26	1
2019-08-20	$23.80	$23.82	$23.80	$23.82	$19.75	318
2019-08-19	$23.69	$23.69	$23.69	$23.69	$19.64	109
2019-08-16	$23.96	$23.96	$23.96	$23.96	$19.87	255
2019-08-15	$23.94	$23.94	$23.94	$23.94	$19.85	200
2019-08-14	$23.55	$23.55	$23.55	$23.55	$19.53	900
2019-08-13	$24.31	$24.46	$24.31	$24.46	$20.28	106
2019-08-12	$24.31	$24.31	$24.31	$24.31	$20.16	70
2019-08-09	$24.56	$24.56	$24.56	$24.56	$20.37	0
2019-08-08	$25.05	$25.05	$25.05	$25.05	$20.77	50
2019-08-07	$24.92	$25.12	$24.92	$25.12	$20.83	235
2019-08-06	$25.28	$25.28	$25.28	$25.28	$20.96	200
2019-08-05	$25.01	$25.01	$25.01	$25.01	$20.74	13
2019-08-02	$25.83	$25.83	$25.83	$25.83	$21.42	56
2019-08-01	$25.88	$25.88	$25.88	$25.88	$21.46	55
2019-07-31	$26.29	$26.60	$26.29	$26.60	$22.06	109
2019-07-30	$27.32	$27.32	$27.32	$27.32	$22.65	2
2019-07-29	$27.50	$27.67	$27.50	$27.67	$22.94	224
2019-07-26	$27.21	$27.21	$27.21	$27.21	$22.56	0
2019-07-25	$27.98	$27.98	$27.54	$27.54	$22.84	501
2019-07-24	$28.32	$28.32	$28.30	$28.30	$23.47	2,816
2019-07-23	$28.35	$28.35	$28.35	$28.35	$23.51	136
2019-07-22	$28.29	$28.29	$28.29	$28.29	$23.46	12
2019-07-19	$28.46	$28.46	$28.33	$28.33	$23.49	203
2019-07-18	$28.47	$28.47	$28.47	$28.47	$23.61	10
2019-07-17	$28.00	$28.00	$27.94	$27.94	$23.17	131
2019-07-16	$28.23	$28.23	$28.23	$28.23	$23.41	101
2019-07-15	$28.15	$28.15	$28.13	$28.13	$23.33	178
2019-07-12	$27.92	$27.92	$27.92	$27.92	$23.15	1
2019-07-11	$27.90	$27.90	$27.90	$27.90	$23.13	358
2019-07-10	$28.02	$28.02	$28.02	$28.02	$23.23	44
2019-07-09	$27.28	$27.28	$27.28	$27.28	$22.62	379
2019-07-08	$27.73	$27.73	$27.68	$27.68	$22.95	177
2019-07-05	$27.60	$27.60	$27.60	$27.60	$22.89	1
2019-07-03	$27.90	$27.90	$27.90	$27.90	$23.13	3
2019-07-02	$27.94	$27.94	$27.94	$27.94	$23.17	100
2019-07-01	$28.07	$28.07	$28.07	$28.07	$23.28	4
2019-06-28	$27.99	$27.99	$27.99	$27.99	$23.21	0
2019-06-27	$27.95	$27.95	$27.95	$27.95	$23.18	218
2019-06-26	$27.91	$27.91	$27.91	$27.91	$23.14	0
2019-06-25	$27.56	$27.56	$27.56	$27.56	$22.85	103
2019-06-24	$27.79	$27.79	$27.79	$27.79	$23.04	123
2019-06-21	$28.13	$28.13	$28.13	$28.13	$23.33	216
2019-06-20	$28.21	$28.21	$28.21	$28.21	$23.39	86
2019-06-19	$28.10	$28.10	$28.10	$28.10	$23.30	12
2019-06-18	$27.51	$27.51	$27.51	$27.51	$22.81	3
2019-06-17	$26.66	$26.66	$26.66	$26.66	$22.11	30
2019-06-14	$26.63	$26.63	$26.63	$26.63	$22.08	37
2019-06-13	$26.72	$26.72	$26.72	$26.72	$22.16	0
2019-06-12	$26.81	$26.81	$26.81	$26.81	$22.23	2
2019-06-11	$27.30	$27.30	$27.30	$27.30	$22.64	4
2019-06-10	$27.27	$27.27	$27.27	$27.27	$22.30	14
2019-06-07	$26.66	$26.66	$26.66	$26.66	$21.81	1
2019-06-06	$26.39	$26.39	$26.36	$26.36	$21.56	544
2019-06-05	$26.52	$26.52	$26.52	$26.52	$21.69	101
2019-06-04	$26.86	$26.86	$26.86	$26.86	$21.97	101
2019-06-03	$27.36	$27.37	$27.36	$27.36	$22.38	505
2019-05-31	$26.79	$26.79	$26.79	$26.79	$21.91	16
2019-05-30	$26.34	$26.34	$26.34	$26.34	$21.54	0
2019-05-29	$25.98	$25.98	$25.98	$25.98	$21.25	0
2019-05-28	$25.61	$25.61	$25.27	$25.27	$20.67	1,181
2019-05-24	$25.99	$25.99	$25.99	$25.99	$21.26	0
2019-05-23	$26.05	$26.05	$25.79	$25.79	$21.09	1,658
2019-05-22	$26.74	$26.74	$26.74	$26.74	$21.87	3
2019-05-21	$26.85	$26.85	$26.85	$26.85	$21.96	15
2019-05-20	$27.07	$27.07	$26.98	$26.98	$22.07	314
2019-05-17	$27.06	$27.06	$27.06	$27.06	$22.13	6
2019-05-16	$27.78	$27.78	$27.78	$27.78	$22.72	42
2019-05-15	$27.84	$27.84	$27.84	$27.84	$22.77	329
2019-05-14	$28.09	$28.09	$27.94	$27.94	$22.85	512
2019-05-13	$27.91	$27.91	$27.89	$27.89	$22.81	630
2019-05-10	$28.82	$28.83	$28.68	$28.68	$23.46	981
2019-05-09	$28.04	$28.04	$27.98	$27.98	$22.89	5,061
2019-05-08	$28.45	$28.47	$28.36	$28.36	$23.20	1,003
2019-05-07	$28.40	$28.40	$28.24	$28.24	$23.10	216
2019-05-06	$28.25	$28.66	$28.25	$28.66	$23.44	2,303
2019-05-03	$29.11	$29.11	$29.11	$29.11	$23.81	30
2019-05-02	$28.39	$28.39	$28.39	$28.39	$23.22	7
2019-05-01	$28.20	$28.20	$28.20	$28.20	$23.07	422
2019-04-30	$28.72	$28.72	$28.72	$28.72	$23.49	100
2019-04-29	$28.70	$28.70	$28.70	$28.70	$23.47	0
2019-04-26	$28.75	$28.79	$28.75	$28.79	$23.55	312
2019-04-25	$28.51	$28.51	$28.51	$28.51	$23.32	7
2019-04-24	$28.66	$28.66	$28.41	$28.41	$23.24	412
2019-04-23	$29.03	$29.09	$29.03	$29.09	$23.79	403
2019-04-22	$29.31	$29.31	$29.31	$29.31	$23.97	72
2019-04-18	$29.55	$29.55	$29.55	$29.55	$24.17	100
2019-04-17	$29.57	$29.57	$29.41	$29.41	$24.06	448
2019-04-16	$29.30	$29.30	$29.30	$29.30	$23.96	17
2019-04-15	$28.89	$28.89	$28.89	$28.89	$23.63	46
2019-04-12	$29.06	$29.06	$28.97	$28.97	$23.70	301
2019-04-11	$28.85	$28.85	$28.81	$28.81	$23.56	201
2019-04-10	$29.20	$29.20	$29.20	$29.20	$23.88	51
2019-04-09	$28.36	$28.36	$28.36	$28.36	$23.20	204
2019-04-08	$28.25	$28.25	$28.25	$28.25	$23.11	4
2019-04-05	$28.23	$28.23	$28.23	$28.23	$23.09	101
2019-04-04	$28.08	$28.08	$28.08	$28.08	$22.97	141
2019-04-03	$27.98	$27.98	$27.98	$27.98	$22.89	1
2019-04-02	$27.44	$27.44	$27.44	$27.44	$22.44	4
2019-04-01	$27.70	$27.70	$27.70	$27.70	$22.66	388
2019-03-29	$26.72	$26.72	$26.72	$26.72	$21.86	92
2019-03-28	$26.06	$26.06	$26.06	$26.06	$21.32	1
2019-03-27	$26.16	$26.16	$26.16	$26.16	$21.40	0
2019-03-26	$26.30	$26.30	$26.27	$26.27	$21.49	1,342
2019-03-25	$26.36	$26.36	$26.36	$26.36	$21.56	102
2019-03-22	$26.47	$26.47	$26.25	$26.25	$21.47	720
2019-03-21	$27.15	$27.15	$27.15	$27.15	$22.21	100
2019-03-20	$27.09	$27.09	$27.09	$27.09	$22.16	0
2019-03-19	$26.82	$26.82	$26.82	$26.82	$21.94	2
2019-03-18	$27.05	$27.05	$27.05	$27.05	$22.13	16
2019-03-15	$26.73	$26.73	$26.73	$26.73	$21.86	73
2019-03-14	$26.35	$26.35	$26.33	$26.33	$21.54	151
2019-03-13	$26.75	$26.75	$26.50	$26.50	$21.68	6,200
2019-03-12	$26.75	$26.77	$26.75	$26.77	$21.90	455
2019-03-11	$26.67	$26.67	$26.67	$26.67	$21.81	11
2019-03-08	$26.46	$26.46	$26.46	$26.46	$21.64	306
2019-03-07	$26.34	$26.34	$26.34	$26.34	$21.54	18
2019-03-06	$26.90	$26.90	$26.90	$26.90	$22.00	27
2019-03-05	$27.23	$27.23	$27.23	$27.23	$22.27	0
2019-03-04	$27.05	$27.05	$27.05	$27.05	$22.13	117
2019-03-01	$27.01	$27.01	$27.01	$27.01	$22.09	12
2019-02-28	$27.40	$27.40	$27.40	$27.40	$22.41	201
2019-02-27	$27.79	$27.79	$27.79	$27.79	$22.73	21
2019-02-26	$28.09	$28.18	$28.09	$28.18	$23.05	151
2019-02-25	$28.04	$28.07	$28.04	$28.07	$22.96	300
2019-02-22	$27.78	$27.84	$27.68	$27.68	$22.64	681
2019-02-21	$27.39	$27.39	$27.39	$27.39	$22.40	301
2019-02-20	$27.50	$27.50	$27.39	$27.39	$22.40	219
2019-02-19	$27.25	$27.25	$27.25	$27.25	$22.29	0
2019-02-15	$26.74	$26.77	$26.74	$26.77	$21.90	271
2019-02-14	$26.74	$26.74	$26.74	$26.74	$21.87	4
2019-02-13	$26.87	$26.87	$26.87	$26.87	$21.98	6
2019-02-12	$27.56	$27.56	$27.43	$27.43	$22.44	677
2019-02-11	$27.35	$27.39	$27.17	$27.17	$22.22	1,013
2019-02-08	$27.58	$27.58	$27.55	$27.55	$22.53	186
2019-02-07	$27.73	$27.73	$27.73	$27.73	$22.68	40
2019-02-06	$28.40	$28.40	$28.20	$28.20	$23.07	111
2019-02-05	$28.83	$28.83	$28.83	$28.83	$23.58	1
2019-02-04	$28.21	$28.21	$28.21	$28.21	$23.07	203
2019-02-01	$28.73	$28.73	$28.73	$28.73	$23.50	477
2019-01-31	$29.15	$29.15	$29.15	$29.15	$23.84	4
2019-01-30	$28.01	$28.92	$28.01	$28.92	$23.65	261
2019-01-29	$28.27	$28.27	$28.27	$28.27	$23.12	100
2019-01-28	$28.01	$28.01	$28.01	$28.01	$22.91	11
2019-01-25	$28.32	$28.32	$28.20	$28.20	$23.07	207
2019-01-24	$27.95	$27.95	$27.95	$27.95	$22.86	200
2019-01-23	$27.36	$27.36	$27.36	$27.36	$22.38	1
2019-01-22	$27.36	$27.36	$27.36	$27.36	$22.38	28
2019-01-18	$27.93	$27.93	$27.72	$27.72	$22.67	326
2019-01-17	$27.50	$27.88	$27.50	$27.88	$22.80	301
2019-01-16	$28.20	$28.20	$28.20	$28.20	$23.07	108
2019-01-15	$27.75	$27.76	$27.75	$27.76	$22.71	100
2019-01-14	$27.53	$27.58	$27.53	$27.58	$22.56	313
2019-01-11	$27.56	$27.63	$27.56	$27.63	$22.60	410
2019-01-10	$27.69	$27.69	$27.69	$27.69	$22.65	311
2019-01-09	$27.20	$27.20	$27.20	$27.20	$22.25	0
2019-01-08	$26.67	$26.67	$26.67	$26.67	$21.81	8
2019-01-07	$26.77	$26.77	$26.65	$26.65	$21.80	346
2019-01-04	$25.63	$25.63	$25.63	$25.63	$20.96	1
2019-01-03	$25.57	$25.63	$25.57	$25.63	$20.96	11,820
2019-01-02	$25.46	$25.46	$25.46	$25.46	$20.82	0
2018-12-31	$25.68	$25.68	$25.68	$25.68	$21.00	302
2018-12-28	$25.67	$25.67	$25.67	$25.67	$21.00	2
2018-12-27	$25.04	$25.26	$25.04	$25.26	$20.66	100
2018-12-26	$24.90	$25.40	$24.80	$25.40	$20.78	5,000
2018-12-24	$24.84	$24.84	$24.84	$24.84	$20.32	300
2018-12-21	$24.95	$24.95	$24.89	$24.89	$20.36	300
2018-12-20	$24.91	$24.91	$24.91	$24.91	$20.37	0
2018-12-19	$24.84	$24.91	$24.84	$24.91	$20.32	578
2018-12-18	$25.14	$25.22	$25.14	$25.22	$20.58	422
2018-12-17	$25.01	$25.02	$25.01	$25.02	$20.42	340
2018-12-14	$25.30	$25.30	$25.30	$25.30	$20.64	6
2018-12-13	$25.99	$25.99	$25.99	$25.99	$21.21	201
2018-12-12	$26.10	$26.10	$26.10	$26.10	$21.30	0
2018-12-11	$25.19	$25.21	$25.19	$25.21	$20.57	281
2018-12-10	$24.98	$24.98	$24.98	$24.98	$20.38	301
2018-12-07	$25.83	$25.83	$25.83	$25.83	$21.08	100
2018-12-06	$25.83	$25.83	$25.83	$25.83	$21.08	241
2018-12-04	$27.40	$27.40	$27.40	$27.40	$22.36	100
2018-12-03	$26.42	$26.42	$26.42	$26.42	$21.56	1
2018-11-30	$26.67	$26.67	$26.42	$26.42	$21.56	301
2018-11-29	$27.41	$27.41	$27.39	$27.39	$22.35	201
2018-11-28	$27.44	$27.58	$27.44	$27.58	$22.50	779
2018-11-27	$26.71	$26.72	$26.71	$26.72	$21.80	450
2018-11-26	$25.50	$25.50	$25.50	$25.50	$20.81	0
2018-11-23	$25.50	$25.50	$25.50	$25.50	$20.81	243
2018-11-21	$25.50	$25.50	$25.50	$25.50	$20.81	243
2018-11-20	$25.65	$25.65	$25.49	$25.50	$20.81	620
2018-11-19	$26.56	$26.56	$26.56	$26.56	$21.67	2
2018-11-16	$26.56	$26.56	$26.56	$26.56	$21.67	300
2018-11-15	$25.74	$26.24	$25.74	$26.24	$21.41	345
2018-11-14	$25.20	$25.20	$25.20	$25.20	$20.56	0
2018-11-13	$25.20	$25.20	$25.20	$25.20	$20.56	200
2018-11-12	$24.20	$24.20	$24.20	$24.20	$19.75	0
2018-11-09	$24.20	$24.20	$24.20	$24.20	$19.75	0
2018-11-08	$24.20	$24.20	$24.20	$24.20	$19.75	0
2018-11-07	$24.20	$24.20	$24.20	$24.20	$19.75	0
2018-11-06	$24.20	$24.20	$24.20	$24.20	$19.75	0
2018-11-05	$24.20	$24.20	$24.20	$24.20	$19.75	0
2018-11-02	$24.20	$24.20	$24.20	$24.20	$19.75	5
2018-11-01	$24.20	$24.20	$24.20	$24.20	$19.75	83
2018-10-31	$24.20	$24.20	$24.20	$24.20	$19.75	201
2018-10-30	$24.13	$24.16	$24.13	$24.16	$19.71	450
2018-10-29	$24.13	$24.13	$24.13	$24.13	$19.69	80
2018-10-26	$24.13	$24.13	$24.13	$24.13	$19.69	515
2018-10-25	$24.90	$24.90	$24.90	$24.90	$20.32	0
2018-10-24	$24.90	$24.90	$24.90	$24.90	$20.32	100
2018-10-23	$24.89	$24.90	$24.89	$24.90	$20.32	475
2018-10-22	$25.01	$25.01	$25.01	$25.01	$20.41	180
2018-10-19	$24.77	$24.77	$24.73	$24.73	$20.18	51,101
2018-10-18	$24.66	$24.66	$24.66	$24.66	$20.12	100
2018-10-17	$25.00	$25.00	$25.00	$25.00	$20.40	0
2018-10-16	$25.00	$25.00	$25.00	$25.00	$20.40	0
2018-10-15	$25.00	$25.00	$25.00	$25.00	$20.40	100
2018-10-12	$24.12	$24.12	$24.12	$24.12	$19.68	0
2018-10-11	$24.30	$24.33	$24.12	$24.12	$19.68	774

Franklin FTSE South Africa ETF (FLZA) News Headlines

Recent Franklin FTSE South Africa ETF (FLZA) News

Similar Companies to Franklin FTSE South Africa ETF (FLZA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Franklin FTSE South Africa ETF (FLZA) Exchange: NYSE ARCA