UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) Exchange: NYSE ARCA

Data as of April 23, 2024

$21.35 ($0.05) 0.24%

UVA Unconstrained Medium-Term Fixed Income ETF - Daily Information
Click for more stock information on UVA Unconstrained Medium-Term Fixed Income ETF.
Daily Information Data
Date April 23, 2024
Open $21.34
Previous Close $21.35
High $21.35
Low $21.34
Adjusted Open $21.34
Previous Adjusted Close $21.35
Adjusted High $21.35
Adjusted Low $21.34

About UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)

The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective of current income by investing principally in fixed income securities of any kind with a dollar-weighted average effective duration of between three and seven years, under normal circumstances. Under normal market conditions, the Fund intends to invest at least 80% of its net assets (plus the amount of borrowings for investment purposes) in such securities. Fixed income securities include bonds, debt securities, and income-producing instruments of any kind issued by governmental or private-sector entities. The fixed income and other income-producing instruments in which the Fund invests will typically be investment grade (rated BBB or better by either Moody’s Investors Services, Inc. (“Moody’s”) or Standard & Poor’s (“S&P”) and unrated securities considered by the Sub-Adviser to be of comparable credit quality). The Sub-Adviser considers all mortgage-backed securities to be eligible for purchase regardless of their credit rating or lack thereof, and such securities, if present in the Fund, are not considered by the Sub-Adviser to be below investment grade. The Fund may invest in mortgage-backed securities of any maturity or type, including those guaranteed by, or secured by collateral that is guaranteed by, the United States Government, its agencies, instrumentalities, or sponsored corporations, as well as those of private issuers not subject to any guarantee. Mortgage-backed securities include, among others, government mortgage pass-through securities, collateralized mortgage obligations (“CMOs”), multiclass pass-through securities, and private mortgage pass-through securities. The Fund may also invest in corporate debt obligations, asset-backed securities, foreign securities (corporate and government), inflation-indexed bonds, and preferred securities. The average maturity or duration of the Fund’s portfolio of fixed income securities will vary based on the Sub-Adviser’s assessment of economic and market conditions, as well as current and anticipated changes in interest rates; however, the Sub-Adviser intends to manage the Fund’s portfolio so that it has a dollar-weighted average effective duration of between three and seven years, under normal circumstances. The Fund may invest in individual securities of any maturity or duration.

Historical Stock Data for UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)

Date Open High Low Close Adj.Close Volume
2024-04-12 $21.34 $21.35 $21.34 $21.35 $21.35 2,187
2024-04-11 $21.30 $21.30 $21.30 $21.30 $21.30 4
2024-04-10 $21.33 $21.33 $21.33 $21.33 $21.33 480
2024-04-09 $21.64 $21.64 $21.64 $21.64 $21.64 2
2024-04-08 $21.54 $21.54 $21.54 $21.54 $21.54 3
2024-04-05 $21.54 $21.54 $21.54 $21.54 $21.54 5
2024-04-04 $21.67 $21.70 $21.67 $21.70 $21.70 136
2024-04-03 $21.60 $21.62 $21.60 $21.62 $21.62 295
2024-04-02 $21.63 $21.68 $21.61 $21.61 $21.61 2,023
2024-04-01 $21.59 $21.70 $21.58 $21.59 $21.59 1,776
2024-03-28 $21.91 $21.91 $21.79 $21.86 $21.86 1,703
2024-03-27 $22.11 $22.14 $22.11 $22.14 $21.91 1,530
2024-03-26 $22.03 $22.03 $22.03 $22.03 $21.80 4
2024-03-25 $21.99 $21.99 $21.99 $21.99 $21.77 16
2024-03-22 $22.04 $22.04 $22.04 $22.04 $21.81 84
2024-03-21 $21.88 $21.95 $21.87 $21.95 $21.72 4,387
2024-03-20 $21.90 $21.90 $21.87 $21.89 $21.66 5,639
2024-03-19 $21.89 $21.89 $21.89 $21.89 $21.67 98
2024-03-18 $21.84 $21.84 $21.84 $21.84 $21.62 7
2024-03-15 $21.82 $21.85 $21.82 $21.85 $21.63 628
2024-03-14 $21.88 $21.88 $21.88 $21.88 $21.66 76
2024-03-13 $22.05 $22.05 $21.98 $22.04 $21.82 864
2024-03-12 $22.07 $22.07 $22.07 $22.07 $21.85 10
2024-03-11 $22.18 $22.18 $22.18 $22.18 $21.95 3
2024-03-08 $22.18 $22.18 $22.18 $22.18 $21.95 20
2024-03-07 $21.96 $22.16 $21.96 $22.16 $21.94 226
2024-03-06 $22.14 $22.14 $22.14 $22.14 $21.91 2
2024-03-05 $22.07 $22.07 $22.07 $22.07 $21.84 6
2024-03-04 $21.93 $21.93 $21.93 $21.93 $21.71 16
2024-03-01 $21.78 $21.89 $21.77 $21.89 $21.89 11,578
2024-02-29 $21.70 $21.70 $21.70 $21.70 $21.70 102
2024-02-28 $21.66 $21.82 $21.60 $21.82 $21.82 6,788
2024-02-27 $21.78 $21.78 $21.78 $21.78 $21.78 1
2024-02-26 $21.82 $21.82 $21.82 $21.82 $21.82 13
2024-02-23 $21.87 $21.87 $21.87 $21.87 $21.87 15
2024-02-22 $21.62 $21.75 $21.62 $21.75 $21.75 8,194
2024-02-21 $21.74 $21.74 $21.74 $21.74 $21.74 15
2024-02-20 $21.80 $21.80 $21.80 $21.80 $21.80 19
2024-02-16 $21.71 $21.74 $21.71 $21.74 $21.74 1,193
2024-02-15 $21.96 $21.96 $21.83 $21.83 $21.83 102
2024-02-14 $21.74 $21.74 $21.74 $21.74 $21.74 4,747
2024-02-13 $21.53 $21.69 $21.49 $21.69 $21.69 4,747
2024-02-12 $21.92 $21.92 $21.92 $21.92 $21.92 22
2024-02-09 $21.75 $21.90 $21.75 $21.90 $21.90 4,468
2024-02-08 $21.81 $21.95 $21.75 $21.95 $21.95 10,921
2024-02-07 $22.21 $22.21 $22.04 $22.04 $22.04 583
2024-02-06 $21.93 $22.09 $21.87 $22.09 $22.09 5,331
2024-02-05 $21.96 $21.96 $21.96 $21.96 $21.96 5
2024-02-02 $22.30 $22.32 $22.01 $22.16 $22.16 2,964
2024-02-01 $22.40 $22.41 $22.40 $22.41 $22.41 490
2024-01-31 $22.06 $22.23 $22.06 $22.23 $22.23 2,677
2024-01-30 $22.13 $22.13 $22.13 $22.13 $22.13 0
2024-01-29 $22.10 $22.10 $22.10 $22.10 $22.10 7
2024-01-26 $22.05 $22.05 $21.98 $21.98 $21.98 1,287
2024-01-25 $22.00 $22.16 $21.83 $22.00 $22.00 12,017
2024-01-24 $22.09 $22.09 $21.85 $21.89 $21.89 7,908
2024-01-23 $21.78 $21.97 $21.78 $21.97 $21.97 3,405
2024-01-22 $21.90 $22.16 $21.81 $21.81 $21.81 758
2024-01-19 $21.73 $21.73 $21.73 $21.73 $21.73 311
2024-01-18 $21.88 $21.88 $21.88 $21.88 $21.88 340
2024-01-17 $21.79 $21.94 $21.79 $21.94 $21.94 551
2024-01-16 $22.08 $22.08 $21.99 $21.99 $21.99 209
2024-01-12 $22.04 $22.18 $22.04 $22.18 $22.18 7,952
2024-01-11 $21.97 $22.13 $21.97 $22.13 $22.13 22,431
2024-01-10 $22.05 $22.07 $22.02 $22.07 $22.07 2,053
2024-01-09 $21.82 $22.04 $21.82 $22.04 $22.04 15,218
2024-01-08 $22.03 $22.03 $21.97 $21.99 $21.99 1,607
2024-01-05 $22.02 $22.02 $21.98 $21.98 $21.98 1,533
2024-01-04 $21.88 $22.06 $21.88 $22.06 $22.06 1,898
2024-01-03 $22.27 $22.29 $22.14 $22.14 $22.14 601
2024-01-02 $22.29 $22.29 $22.12 $22.12 $22.12 16,529
2023-12-29 $22.12 $22.12 $22.12 $22.12 $22.12 128
2023-12-28 $22.45 $22.45 $22.21 $22.32 $22.32 1,264
2023-12-27 $22.58 $22.58 $22.58 $22.58 $22.35 11
2023-12-26 $22.44 $22.44 $22.44 $22.44 $22.44 932
2023-12-22 $22.43 $22.46 $22.43 $22.46 $22.46 280
2023-12-21 $22.30 $22.46 $22.30 $22.43 $22.43 1,778
2023-12-20 $22.46 $22.46 $22.46 $22.46 $22.46 104
2023-12-19 $22.34 $22.42 $22.34 $22.34 $22.34 2,211
2023-12-18 $22.28 $22.28 $22.28 $22.28 $22.28 16
2023-12-15 $22.29 $22.42 $22.29 $22.42 $22.42 18,647
2023-12-14 $22.25 $22.35 $22.25 $22.35 $22.35 6,137
2023-12-13 $22.11 $22.11 $22.11 $22.11 $22.11 8
2023-12-12 $21.72 $21.84 $21.71 $21.84 $21.84 1,824
2023-12-11 $21.66 $21.79 $21.66 $21.77 $21.77 429
2023-12-08 $21.71 $21.78 $21.71 $21.78 $21.78 4,825
2023-12-07 $21.90 $21.92 $21.90 $21.92 $21.92 376
2023-12-06 $21.94 $21.94 $21.94 $21.94 $21.94 51
2023-12-05 $21.89 $21.89 $21.89 $21.89 $21.89 110
2023-12-04 $21.58 $21.62 $21.58 $21.62 $21.62 3,594
2023-12-01 $21.81 $21.81 $21.70 $21.70 $21.70 739
2023-11-30 $21.47 $21.61 $21.45 $21.61 $21.61 5,310
2023-11-29 $21.58 $21.65 $21.49 $21.49 $21.49 7,510
2023-11-28 $21.35 $21.42 $21.35 $21.42 $21.42 23,492
2023-11-27 $21.39 $21.39 $21.39 $21.39 $21.39 52
2023-11-24 $21.25 $21.25 $21.25 $21.25 $21.25 3
2023-11-22 $21.21 $21.36 $21.21 $21.36 $21.36 30,016
2023-11-21 $21.15 $21.28 $21.15 $21.28 $21.28 24,835
2023-11-20 $21.06 $21.29 $21.06 $21.29 $21.29 425
2023-11-17 $21.09 $21.25 $21.09 $21.25 $21.25 2,640
2023-11-16 $21.32 $21.32 $21.20 $21.20 $21.20 8,508
2023-11-15 $21.08 $21.08 $21.08 $21.08 $21.08 7
2023-11-14 $21.21 $21.21 $21.21 $21.21 $21.21 6
2023-11-13 $20.75 $20.83 $20.75 $20.83 $20.83 902
2023-11-10 $20.77 $20.95 $20.73 $20.73 $20.73 30,233
2023-11-09 $20.80 $20.93 $20.80 $20.87 $20.87 14,840
2023-11-08 $21.06 $21.06 $21.03 $21.04 $21.04 4,282
2023-11-07 $20.89 $20.89 $20.89 $20.89 $20.89 1,103
2023-11-06 $20.67 $20.78 $20.67 $20.78 $20.78 2,683
2023-11-03 $20.95 $20.95 $20.88 $20.91 $20.91 7,478
2023-11-02 $20.63 $20.81 $20.63 $20.72 $20.72 860
2023-11-01 $20.37 $20.51 $20.37 $20.51 $20.51 3,828
2023-10-31 $20.26 $20.31 $20.26 $20.31 $20.31 17,602
2023-10-30 $20.29 $20.34 $20.20 $20.30 $20.30 5,821
2023-10-27 $20.42 $20.44 $20.42 $20.44 $20.44 652
2023-10-26 $20.42 $20.42 $20.42 $20.42 $20.42 5
2023-10-25 $20.26 $20.26 $20.26 $20.26 $20.26 7
2023-10-24 $20.38 $20.38 $20.38 $20.38 $20.38 12
2023-10-23 $20.14 $20.40 $20.14 $20.40 $20.40 4,947
2023-10-20 $20.17 $20.25 $20.17 $20.25 $20.25 6,024
2023-10-19 $20.17 $20.19 $20.14 $20.14 $20.14 6,608
2023-10-18 $20.23 $20.34 $20.21 $20.22 $20.22 15,292
2023-10-17 $20.43 $20.46 $20.38 $20.43 $20.43 1,847
2023-10-16 $20.59 $20.70 $20.45 $20.53 $20.53 19,707
2023-10-13 $20.68 $20.75 $20.55 $20.69 $20.69 8,687
2023-10-12 $20.59 $20.67 $20.53 $20.54 $20.54 6,442
2023-10-11 $20.70 $20.94 $20.63 $20.65 $20.65 47,638
2023-10-10 $20.51 $20.59 $20.40 $20.49 $20.49 47,086
2023-10-09 $20.48 $20.66 $20.43 $20.52 $20.52 26,742
2023-10-06 $20.34 $20.44 $20.32 $20.38 $20.38 65,577
2023-10-05 $20.52 $20.64 $20.48 $20.48 $20.48 21,542
2023-10-04 $20.50 $20.63 $20.45 $20.50 $20.50 22,720
2023-10-03 $20.58 $20.64 $20.46 $20.55 $20.55 36,937
2023-10-02 $20.67 $20.72 $20.60 $20.60 $20.60 3,207
2023-09-29 $20.82 $20.82 $20.82 $20.82 $20.82 251
2023-09-28 $20.75 $20.75 $20.75 $20.75 $20.75 85
2023-09-27 $20.85 $20.85 $20.85 $20.85 $20.78 36
2023-09-26 $20.94 $21.01 $20.86 $20.86 $20.79 42,865
2023-09-25 $20.93 $20.96 $20.91 $20.96 $20.89 3,263
2023-09-22 $21.02 $21.13 $21.02 $21.06 $21.06 21,244
2023-09-21 $21.05 $21.05 $21.05 $21.05 $21.05 762
2023-09-20 $21.25 $21.25 $21.18 $21.18 $21.18 620
2023-09-19 $21.16 $21.31 $21.16 $21.17 $21.17 44,320
2023-09-18 $21.18 $21.37 $21.15 $21.25 $21.25 45,464
2023-09-15 $21.26 $21.26 $21.04 $21.21 $21.21 32,399
2023-09-14 $21.23 $21.43 $21.19 $21.43 $21.43 46,090
2023-09-13 $21.28 $21.38 $21.20 $21.29 $21.29 49,472
2023-09-12 $21.16 $21.28 $21.16 $21.28 $21.28 24,164
2023-09-11 $21.31 $21.31 $21.18 $21.30 $21.30 24,338
2023-09-08 $21.27 $21.33 $21.22 $21.33 $21.33 16,641
2023-09-07 $21.22 $21.32 $21.16 $21.27 $21.27 19,269
2023-09-06 $21.25 $21.29 $21.13 $21.19 $21.19 40,000
2023-09-05 $21.22 $21.27 $21.21 $21.27 $21.27 28,044
2023-09-01 $21.46 $21.46 $21.20 $21.40 $21.40 26,271
2023-08-31 $21.42 $21.59 $21.38 $21.42 $21.42 25,126
2023-08-30 $21.44 $21.51 $21.44 $21.47 $21.47 12,651
2023-08-29 $21.39 $21.53 $21.39 $21.53 $21.46 2,209
2023-08-28 $21.40 $21.41 $21.31 $21.41 $21.34 28,512
2023-08-25 $21.36 $21.37 $21.34 $21.34 $21.26 11,428
2023-08-24 $21.37 $21.38 $21.28 $21.36 $21.36 16,832
2023-08-23 $21.27 $21.39 $21.24 $21.39 $21.39 31,541
2023-08-22 $21.12 $21.15 $20.99 $21.15 $21.15 159,142
2023-08-21 $21.13 $21.15 $21.13 $21.13 $21.13 2,003
2023-08-18 $21.23 $21.23 $21.23 $21.23 $21.23 1,907
2023-08-17 $21.06 $21.23 $21.04 $21.13 $21.13 6,191
2023-08-16 $21.18 $21.32 $21.18 $21.25 $21.25 26,916
2023-08-15 $21.30 $21.35 $21.18 $21.32 $21.32 6,499
2023-08-14 $21.38 $21.38 $21.38 $21.38 $21.38 110
2023-08-11 $21.28 $21.34 $21.28 $21.34 $21.34 10,171
2023-08-10 $21.53 $21.53 $21.42 $21.42 $21.42 10,631
2023-08-09 $21.55 $21.55 $21.52 $21.55 $21.55 4,045
2023-08-08 $21.37 $21.49 $21.37 $21.47 $21.47 15,293
2023-08-07 $21.46 $21.46 $21.46 $21.46 $21.46 18
2023-08-04 $21.44 $21.44 $21.44 $21.44 $21.44 3
2023-08-03 $21.34 $21.34 $21.27 $21.27 $21.27 485
2023-08-02 $21.42 $21.42 $21.42 $21.42 $21.42 448
2023-08-01 $21.60 $21.63 $21.58 $21.58 $21.58 1,553
2023-07-31 $21.74 $21.76 $21.73 $21.73 $21.73 8,070
2023-07-28 $21.65 $21.69 $21.65 $21.69 $21.69 271
2023-07-27 $21.81 $21.81 $21.63 $21.67 $21.60 6,400
2023-07-26 $21.79 $21.79 $21.79 $21.79 $21.72 315
2023-07-25 $21.81 $21.81 $21.81 $21.81 $21.74 17
2023-07-24 $21.74 $21.80 $21.74 $21.79 $21.72 959
2023-07-21 $21.84 $21.84 $21.65 $21.77 $21.70 39,659
2023-07-20 $21.85 $21.85 $21.74 $21.80 $21.73 653
2023-07-19 $21.90 $21.90 $21.90 $21.90 $21.83 1,722
2023-07-18 $21.86 $21.88 $21.86 $21.88 $21.81 164
2023-07-17 $21.74 $21.74 $21.74 $21.74 $21.74 10
2023-07-14 $21.78 $21.78 $21.78 $21.78 $21.78 13
2023-07-13 $21.87 $21.87 $21.87 $21.87 $21.87 138
2023-07-12 $21.71 $21.74 $21.71 $21.72 $21.72 970
2023-07-11 $21.48 $21.57 $21.48 $21.57 $21.57 1,333
2023-07-10 $21.48 $21.49 $21.40 $21.49 $21.49 3,476
2023-07-07 $21.34 $21.44 $21.34 $21.44 $21.44 319
2023-07-06 $21.42 $21.42 $21.42 $21.42 $21.42 31
2023-07-05 $21.63 $21.63 $21.63 $21.63 $21.63 40
2023-07-03 $21.75 $21.75 $21.75 $21.75 $21.75 76
2023-06-30 $21.64 $21.70 $21.64 $21.70 $21.70 3,270
2023-06-29 $21.64 $21.64 $21.64 $21.64 $21.64 3
2023-06-28 $21.81 $21.81 $21.71 $21.79 $21.72 2,110
2023-06-27 $21.81 $21.81 $21.81 $21.81 $21.74 31
2023-06-26 $21.74 $21.76 $21.74 $21.76 $21.69 207
2023-06-23 $21.78 $21.82 $21.78 $21.80 $21.80 2,383
2023-06-22 $21.77 $21.77 $21.77 $21.77 $21.77 204
2023-06-21 $21.64 $21.84 $21.64 $21.84 $21.84 19,397
2023-06-20 $21.67 $21.85 $21.67 $21.82 $21.82 109,441
2023-06-16 $21.81 $21.81 $21.72 $21.72 $21.72 2,621
2023-06-15 $21.76 $21.76 $21.76 $21.76 $21.76 14
2023-06-14 $21.67 $21.67 $21.67 $21.67 $21.67 11
2023-06-13 $21.67 $21.67 $21.67 $21.67 $21.67 35
2023-06-12 $21.75 $21.76 $21.67 $21.67 $21.67 6,008
2023-06-09 $21.68 $21.74 $21.68 $21.74 $21.74 209
2023-06-08 $21.70 $21.72 $21.70 $21.70 $21.70 690
2023-06-07 $21.62 $21.72 $21.61 $21.69 $21.69 3,388
2023-06-06 $21.80 $21.80 $21.79 $21.80 $21.80 319
2023-06-05 $21.73 $21.77 $21.73 $21.77 $21.77 626
2023-06-02 $21.78 $21.78 $21.78 $21.78 $21.78 104
2023-06-01 $21.74 $21.74 $21.74 $21.74 $21.74 360
2023-05-31 $21.62 $21.74 $21.62 $21.74 $21.74 455
2023-05-30 $21.63 $21.63 $21.63 $21.63 $21.63 10
2023-05-26 $21.53 $21.60 $21.53 $21.60 $21.53 1,728
2023-05-25 $21.47 $21.54 $21.47 $21.54 $21.47 411
2023-05-24 $21.69 $21.70 $21.64 $21.64 $21.57 1,156
2023-05-23 $21.61 $21.72 $21.49 $21.63 $21.56 3,963
2023-05-22 $21.63 $21.72 $21.63 $21.63 $21.56 2,565
2023-05-19 $21.63 $21.75 $21.63 $21.70 $21.70 1,608
2023-05-18 $21.72 $21.72 $21.60 $21.64 $21.64 21,996
2023-05-17 $21.72 $21.82 $21.61 $21.72 $21.72 2,815
2023-05-16 $21.81 $21.81 $21.73 $21.73 $21.73 1,633
2023-05-15 $21.96 $21.96 $21.73 $21.83 $21.83 5,006
2023-05-12 $21.93 $21.93 $21.93 $21.93 $21.93 5
2023-05-11 $22.08 $22.08 $21.98 $21.98 $21.98 913
2023-05-10 $21.90 $21.92 $21.77 $21.92 $21.92 2,924
2023-05-09 $21.78 $21.82 $21.78 $21.82 $21.82 776
2023-05-08 $21.80 $21.80 $21.80 $21.80 $21.80 36
2023-05-05 $21.99 $21.99 $21.90 $21.90 $21.90 172
2023-05-04 $22.01 $22.01 $21.92 $21.98 $21.98 3,533
2023-05-03 $22.03 $22.03 $22.03 $22.03 $22.03 2
2023-05-02 $22.01 $22.01 $21.95 $21.95 $21.95 1,350
2023-05-01 $21.86 $21.86 $21.86 $21.86 $21.86 39
2023-04-28 $22.03 $22.05 $21.92 $22.05 $22.05 15,288
2023-04-27 $21.95 $21.95 $21.94 $21.94 $21.94 190
2023-04-26 $22.10 $22.12 $22.09 $22.09 $22.02 7,622
2023-04-25 $22.24 $22.24 $22.24 $22.24 $22.24 101
2023-04-24 $22.13 $22.15 $22.06 $22.10 $22.10 3,220
2023-04-21 $22.07 $22.09 $22.05 $22.05 $22.05 326
2023-04-20 $22.03 $22.03 $22.03 $22.03 $22.03 103
2023-04-19 $21.96 $22.01 $21.96 $22.01 $22.01 426
2023-04-18 $22.12 $22.14 $22.05 $22.05 $22.05 9,816
2023-04-17 $22.09 $22.09 $22.04 $22.04 $22.04 1,018
2023-04-14 $22.09 $22.09 $22.09 $22.09 $22.09 33
2023-04-13 $22.16 $22.17 $22.16 $22.17 $22.17 14,230
2023-04-12 $22.12 $22.18 $22.11 $22.18 $22.18 1,380
2023-04-11 $22.10 $22.15 $22.08 $22.14 $22.14 17,879
2023-04-10 $22.08 $22.12 $22.08 $22.12 $22.12 3,177
2023-04-06 $22.21 $22.30 $22.21 $22.30 $22.30 5,689
2023-04-05 $22.23 $22.23 $22.20 $22.23 $22.23 4,913
2023-04-04 $22.18 $22.18 $22.15 $22.16 $22.16 8,903
2023-04-03 $22.08 $22.11 $22.07 $22.11 $22.11 4,067
2023-03-31 $21.98 $22.09 $21.98 $22.05 $22.05 1,894
2023-03-30 $21.84 $21.91 $21.82 $21.91 $21.91 4,723
2023-03-29 $21.85 $21.90 $21.85 $21.89 $21.83 6,712
2023-03-28 $21.84 $21.92 $21.83 $21.92 $21.85 5,412
2023-03-27 $21.73 $21.96 $21.73 $21.93 $21.93 6,716
2023-03-24 $22.01 $22.08 $22.01 $22.08 $22.08 3,668
2023-03-23 $22.01 $22.10 $21.97 $22.10 $22.10 18,281
2023-03-22 $21.97 $22.03 $21.97 $22.03 $22.03 810
2023-03-21 $21.85 $21.85 $21.85 $21.85 $21.85 39
2023-03-20 $21.91 $21.91 $21.91 $21.91 $21.91 33
2023-03-17 $21.94 $22.03 $21.94 $22.03 $22.03 438
2023-03-16 $22.03 $22.03 $21.78 $21.85 $21.85 2,826
2023-03-15 $21.81 $21.86 $21.81 $21.86 $21.86 158
2023-03-14 $21.79 $21.86 $21.72 $21.85 $21.85 6,458
2023-03-13 $21.84 $21.84 $21.84 $21.84 $21.84 124
2023-03-10 $21.88 $21.88 $21.88 $21.88 $21.88 9
2023-03-09 $21.55 $21.58 $21.55 $21.58 $21.58 173
2023-03-08 $21.54 $21.72 $21.52 $21.72 $21.72 1,618
2023-03-07 $21.51 $21.73 $21.51 $21.73 $21.73 123
2023-03-06 $21.54 $21.54 $21.54 $21.54 $21.54 113
2023-03-03 $21.70 $21.70 $21.70 $21.70 $21.70 215
2023-03-02 $21.53 $21.53 $21.53 $21.53 $21.53 143
2023-03-01 $21.64 $21.64 $21.64 $21.64 $21.64 143
2023-02-28 $21.68 $21.68 $21.68 $21.68 $21.68 8
2023-02-27 $21.73 $21.73 $21.73 $21.73 $21.73 90
2023-02-24 $21.74 $21.74 $21.73 $21.73 $21.67 753
2023-02-23 $21.61 $21.80 $21.61 $21.80 $21.74 297
2023-02-22 $21.77 $21.77 $21.77 $21.77 $21.71 38
2023-02-21 $21.78 $21.78 $21.78 $21.78 $21.78 133
2023-02-17 $21.77 $21.77 $21.77 $21.77 $21.77 598
2023-02-16 $21.88 $21.89 $21.88 $21.89 $21.89 1,112
2023-02-15 $21.81 $22.19 $21.81 $21.96 $21.96 2,476
2023-02-14 $21.85 $22.03 $21.83 $22.03 $22.03 1,555
2023-02-13 $21.84 $22.15 $21.84 $22.13 $22.13 6,401
2023-02-10 $22.04 $22.04 $21.97 $22.02 $22.02 3,912
2023-02-09 $22.24 $22.24 $22.24 $22.24 $22.24 56
2023-02-08 $22.17 $22.17 $22.17 $22.17 $22.17 138
2023-02-07 $22.04 $22.16 $22.04 $22.11 $22.11 3,952
2023-02-06 $22.27 $22.27 $22.27 $22.27 $22.27 68
2023-02-03 $22.20 $22.39 $22.20 $22.39 $22.39 3,535
2023-02-02 $22.55 $22.55 $22.55 $22.55 $22.55 65
2023-02-01 $22.40 $22.40 $22.40 $22.40 $22.40 66
2023-01-31 $22.33 $22.33 $22.33 $22.33 $22.33 62
2023-01-30 $22.27 $22.27 $22.24 $22.24 $22.24 870
2023-01-27 $22.15 $22.25 $22.15 $22.24 $22.18 5,797
2023-01-26 $22.33 $22.40 $22.33 $22.39 $22.33 1,775
2023-01-25 $22.20 $22.38 $22.20 $22.28 $22.22 1,123
2023-01-24 $22.26 $22.36 $22.26 $22.36 $22.30 218
2023-01-23 $22.12 $22.28 $22.10 $22.28 $22.22 8,923
2023-01-20 $22.12 $22.62 $22.09 $22.47 $22.47 46,544
2023-01-19 $22.22 $22.46 $22.22 $22.46 $22.46 591
2023-01-18 $22.29 $22.60 $22.29 $22.47 $22.47 17,402
2023-01-17 $22.21 $22.21 $22.21 $22.21 $22.21 52
2023-01-13 $22.34 $22.34 $22.34 $22.34 $22.34 208
2023-01-12 $22.08 $22.21 $22.08 $22.21 $22.21 334
2023-01-11 $22.04 $22.07 $22.00 $22.07 $22.07 291
2023-01-10 $21.98 $21.98 $21.98 $21.98 $21.98 7
2023-01-09 $21.98 $21.98 $21.98 $21.98 $21.98 337
2023-01-06 $21.84 $21.84 $21.84 $21.84 $21.84 8
2023-01-05 $21.44 $21.67 $21.40 $21.67 $21.67 1,201
2023-01-04 $21.55 $21.97 $21.54 $21.78 $21.78 780
2023-01-03 $21.70 $21.83 $21.51 $21.73 $21.73 3,719
2022-12-30 $21.35 $21.40 $21.30 $21.40 $21.40 23,141
2022-12-29 $21.46 $21.53 $21.43 $21.50 $21.50 14,047
2022-12-28 $21.43 $21.89 $21.39 $21.82 $21.75 13,075
2022-12-27 $21.69 $21.69 $21.69 $21.69 $21.62 96
2022-12-23 $21.78 $21.78 $21.78 $21.78 $21.78 102
2022-12-22 $21.88 $21.88 $21.88 $21.88 $21.88 43
2022-12-21 $21.84 $21.87 $21.84 $21.87 $21.87 136
2022-12-20 $21.82 $21.82 $21.82 $21.82 $21.82 8
2022-12-19 $21.80 $21.82 $21.80 $21.82 $21.82 4,003
2022-12-16 $22.00 $22.02 $21.88 $22.02 $22.02 5,966
2022-12-15 $22.04 $22.11 $22.02 $22.09 $22.09 40,185
2022-12-14 $22.17 $22.17 $21.99 $22.01 $22.01 13,061
2022-12-13 $22.10 $22.10 $22.10 $22.10 $22.10 108
2022-12-12 $21.81 $22.02 $21.78 $22.02 $22.02 2,036
2022-12-09 $21.79 $21.99 $21.75 $21.99 $21.99 2,989
2022-12-08 $21.99 $21.99 $21.99 $21.99 $21.99 12
2022-12-07 $22.10 $22.10 $22.10 $22.10 $22.10 14
2022-12-06 $21.97 $21.97 $21.97 $21.97 $21.97 181
2022-12-05 $21.91 $21.91 $21.91 $21.91 $21.91 20
2022-12-02 $21.86 $21.86 $21.86 $21.86 $21.86 142
2022-12-01 $21.80 $21.82 $21.75 $21.82 $21.82 409
2022-11-30 $21.62 $21.62 $21.62 $21.62 $21.62 7
2022-11-29 $21.55 $21.56 $21.53 $21.53 $21.53 2,824
2022-11-28 $21.99 $21.99 $21.70 $21.70 $21.64 281
2022-11-25 $21.62 $21.69 $21.45 $21.58 $21.58 1,646
2022-11-23 $21.66 $21.68 $21.44 $21.67 $21.67 15,239
2022-11-22 $21.77 $21.78 $21.47 $21.53 $21.53 430
2022-11-21 $21.43 $21.53 $21.30 $21.53 $21.53 344
2022-11-18 $21.60 $21.70 $21.41 $21.43 $21.43 1,348
2022-11-17 $21.27 $21.58 $21.27 $21.58 $21.58 9,805
2022-11-16 $21.56 $21.56 $21.56 $21.56 $21.56 23
2022-11-15 $21.21 $21.43 $21.17 $21.43 $21.43 741
2022-11-14 $21.19 $21.20 $21.19 $21.20 $21.20 350
2022-11-11 $21.28 $21.28 $21.22 $21.22 $21.22 501
2022-11-10 $20.92 $21.33 $20.92 $21.33 $21.33 3,016
2022-11-09 $20.82 $20.82 $20.82 $20.82 $20.82 73
2022-11-08 $20.68 $20.81 $20.68 $20.81 $20.81 170
2022-11-07 $20.76 $20.76 $20.76 $20.76 $20.76 24
2022-11-04 $20.77 $20.77 $20.77 $20.77 $20.77 535
2022-11-03 $20.60 $20.69 $20.53 $20.69 $20.69 5,821
2022-11-02 $20.70 $20.81 $20.70 $20.81 $20.81 736
2022-11-01 $20.90 $20.90 $20.90 $20.90 $20.90 34
2022-10-31 $20.85 $20.85 $20.85 $20.85 $20.85 25
2022-10-28 $20.74 $20.89 $20.74 $20.89 $20.89 111
2022-10-27 $20.98 $20.98 $20.98 $20.98 $20.91 39
2022-10-26 $20.75 $20.89 $20.75 $20.89 $20.82 513
2022-10-25 $20.65 $20.79 $20.65 $20.79 $20.72 885
2022-10-24 $20.60 $20.60 $20.60 $20.60 $20.54 10
2022-10-21 $20.57 $20.57 $20.57 $20.57 $20.57 9
2022-10-20 $20.67 $20.67 $20.67 $20.67 $20.67 10
2022-10-19 $20.89 $20.89 $20.89 $20.89 $20.89 14
2022-10-18 $20.73 $20.89 $20.71 $20.89 $20.89 889
2022-10-17 $20.79 $21.00 $20.77 $20.91 $20.91 1,543
2022-10-14 $20.89 $20.89 $20.89 $20.89 $20.89 166
2022-10-13 $20.77 $20.85 $20.77 $20.85 $20.85 526
2022-10-12 $20.85 $20.89 $20.85 $20.89 $20.89 224
2022-10-11 $21.01 $21.01 $21.01 $21.01 $21.01 18
2022-10-10 $20.95 $21.13 $20.95 $21.13 $21.13 8,012
2022-10-07 $21.03 $21.03 $21.03 $21.03 $21.03 202
2022-10-06 $21.14 $21.43 $21.14 $21.29 $21.29 2,663
2022-10-05 $21.31 $21.44 $21.28 $21.28 $21.28 2,087
2022-10-04 $21.30 $21.44 $21.30 $21.44 $21.44 836
2022-10-03 $21.19 $21.30 $21.18 $21.30 $21.30 2,337
2022-09-30 $21.32 $21.36 $21.17 $21.17 $21.17 713
2022-09-29 $20.96 $21.23 $20.95 $20.99 $20.99 83,632
2022-09-28 $21.29 $21.36 $21.14 $21.31 $21.25 17,733
2022-09-27 $21.22 $21.22 $21.13 $21.13 $21.06 950
2022-09-26 $21.19 $21.32 $21.19 $21.32 $21.26 563
2022-09-23 $21.53 $21.53 $21.53 $21.53 $21.53 57
2022-09-22 $21.62 $21.62 $21.62 $21.62 $21.62 28
2022-09-21 $21.74 $21.77 $21.65 $21.65 $21.65 614
2022-09-20 $21.61 $21.70 $21.60 $21.70 $21.70 61,801
2022-09-19 $21.93 $21.94 $21.85 $21.85 $21.85 1,741
2022-09-16 $21.86 $21.86 $21.86 $21.86 $21.86 7
2022-09-15 $21.93 $21.93 $21.93 $21.93 $21.93 37
2022-09-14 $21.90 $21.91 $21.90 $21.91 $21.91 1,174
2022-09-13 $21.96 $21.96 $21.96 $21.96 $21.96 18
2022-09-12 $22.19 $22.19 $22.13 $22.13 $22.13 424
2022-09-09 $22.19 $22.19 $22.10 $22.10 $22.10 1,756
2022-09-08 $22.10 $22.11 $22.09 $22.09 $22.09 1,610
2022-09-07 $21.92 $22.07 $21.92 $22.02 $22.02 4,289
2022-09-06 $21.92 $21.98 $21.86 $21.98 $21.98 4,380
2022-09-02 $22.04 $22.16 $22.04 $22.16 $22.16 6,444
2022-09-01 $22.04 $22.04 $21.98 $22.04 $22.04 232
2022-08-31 $22.24 $22.29 $22.24 $22.29 $22.29 511
2022-08-30 $22.30 $22.36 $22.28 $22.36 $22.36 1,484
2022-08-29 $22.47 $22.47 $22.35 $22.41 $22.35 731
2022-08-26 $22.53 $22.53 $22.53 $22.53 $22.47 113
2022-08-25 $22.56 $22.56 $22.56 $22.56 $22.50 116
2022-08-24 $22.46 $22.46 $22.46 $22.46 $22.40 62
2022-08-23 $22.54 $22.54 $22.53 $22.53 $22.47 1,539
2022-08-22 $22.48 $22.56 $22.48 $22.56 $22.50 111
2022-08-19 $22.65 $22.65 $22.65 $22.65 $22.65 80
2022-08-18 $22.71 $22.80 $22.71 $22.80 $22.80 259
2022-08-17 $22.77 $22.77 $22.70 $22.72 $22.72 404
2022-08-16 $22.78 $22.88 $22.78 $22.88 $22.88 9,179
2022-08-15 $22.96 $22.96 $22.96 $22.96 $22.96 109
2022-08-12 $22.91 $22.91 $22.80 $22.86 $22.86 1,848
2022-08-11 $22.84 $22.84 $22.84 $22.84 $22.84 21
2022-08-10 $22.89 $23.01 $22.88 $22.93 $22.93 44,111
2022-08-09 $22.90 $22.90 $22.86 $22.86 $22.86 2,087
2022-08-08 $22.82 $22.90 $22.82 $22.90 $22.90 451
2022-08-05 $22.79 $22.79 $22.79 $22.79 $22.79 144
2022-08-04 $22.99 $22.99 $22.99 $22.99 $22.99 10
2022-08-03 $22.88 $22.96 $22.88 $22.96 $22.96 120
2022-08-02 $22.87 $22.87 $22.87 $22.87 $22.87 29
2022-08-01 $23.05 $23.05 $23.04 $23.04 $23.04 1,593
2022-07-29 $22.96 $22.96 $22.96 $22.96 $22.96 5
2022-07-28 $22.79 $22.94 $22.77 $22.79 $22.79 21,898
2022-07-27 $22.76 $22.77 $22.76 $22.77 $22.71 346
2022-07-26 $22.83 $22.84 $22.76 $22.76 $22.71 1,114
2022-07-25 $22.83 $22.84 $22.78 $22.78 $22.72 1,022
2022-07-22 $22.84 $22.84 $22.84 $22.84 $22.78 15
2022-07-21 $22.59 $22.69 $22.59 $22.69 $22.63 2,625
2022-07-20 $22.54 $22.54 $22.54 $22.54 $22.48 11
2022-07-19 $22.47 $22.47 $22.47 $22.47 $22.41 16
2022-07-18 $22.49 $22.49 $22.49 $22.49 $22.43 19
2022-07-15 $22.47 $22.52 $22.47 $22.52 $22.46 6,802
2022-07-14 $22.35 $22.42 $22.35 $22.42 $22.36 792
2022-07-13 $22.36 $22.44 $22.36 $22.44 $22.39 1,033
2022-07-12 $22.42 $22.48 $22.42 $22.45 $22.39 2,176
2022-07-11 $22.33 $22.38 $22.33 $22.38 $22.32 140
2022-07-08 $22.25 $22.33 $22.25 $22.28 $22.22 2,972
2022-07-07 $22.31 $22.31 $22.31 $22.31 $22.25 22
2022-07-06 $22.34 $22.34 $22.34 $22.34 $22.28 34
2022-07-05 $22.46 $22.46 $22.46 $22.46 $22.40 443
2022-07-01 $22.43 $22.43 $22.39 $22.39 $22.33 160
2022-06-30 $22.32 $22.34 $22.30 $22.30 $22.24 877
2022-06-29 $22.14 $22.14 $22.13 $22.13 $22.07 119
2022-06-28 $22.18 $22.18 $22.18 $22.18 $22.06 33
2022-06-27 $22.15 $22.23 $22.15 $22.23 $22.11 135
2022-06-24 $22.21 $22.27 $22.21 $22.27 $22.16 162
2022-06-23 $22.30 $22.30 $22.30 $22.30 $22.19 334
2022-06-22 $22.27 $22.30 $22.23 $22.23 $22.12 5,112
2022-06-21 $22.12 $22.12 $22.12 $22.12 $22.00 48
2022-06-17 $22.13 $22.15 $22.13 $22.15 $22.04 221
2022-06-16 $22.16 $22.16 $22.16 $22.16 $22.05 40
2022-06-15 $21.96 $22.09 $21.96 $22.09 $21.98 233
2022-06-14 $22.09 $22.09 $21.91 $21.99 $21.87 1,132
2022-06-13 $22.06 $22.06 $22.06 $22.06 $21.95 63
2022-06-10 $22.52 $22.52 $22.52 $22.52 $22.40 56
2022-06-09 $22.65 $22.70 $22.65 $22.70 $22.58 195
2022-06-08 $22.76 $22.76 $22.76 $22.76 $22.64 28
2022-06-07 $22.81 $22.81 $22.81 $22.81 $22.69 19
2022-06-06 $22.71 $22.76 $22.71 $22.76 $22.64 122
2022-06-03 $22.83 $22.84 $22.83 $22.84 $22.72 502
2022-06-02 $22.92 $22.92 $22.92 $22.92 $22.80 70
2022-06-01 $22.92 $22.92 $22.92 $22.92 $22.80 45
2022-05-31 $22.88 $22.88 $22.88 $22.88 $22.76 360
2022-05-27 $22.98 $23.04 $22.98 $23.04 $22.92 4,322
2022-05-26 $23.00 $23.00 $23.00 $23.00 $22.82 90
2022-05-25 $22.93 $22.93 $22.93 $22.93 $22.76 7
2022-05-24 $22.83 $22.83 $22.83 $22.83 $22.66 28
2022-05-23 $22.63 $22.71 $22.63 $22.71 $22.54 760
2022-05-20 $22.73 $22.78 $22.69 $22.73 $22.56 13,280
2022-05-19 $22.68 $22.68 $22.68 $22.68 $22.51 262
2022-05-18 $22.61 $22.61 $22.61 $22.61 $22.44 21
2022-05-17 $22.60 $22.60 $22.60 $22.60 $22.43 5
2022-05-16 $22.71 $22.71 $22.71 $22.71 $22.54 16
2022-05-13 $22.70 $22.70 $22.70 $22.70 $22.53 89
2022-05-12 $22.79 $22.79 $22.79 $22.79 $22.62 19
2022-05-11 $22.69 $22.72 $22.69 $22.72 $22.55 1,577
2022-05-10 $22.69 $22.72 $22.69 $22.70 $22.53 2,068
2022-05-09 $22.66 $22.66 $22.62 $22.62 $22.45 234
2022-05-06 $22.61 $22.65 $22.61 $22.65 $22.48 449
2022-05-05 $22.83 $22.83 $22.72 $22.72 $22.55 627
2022-05-04 $22.90 $22.94 $22.90 $22.94 $22.76 611
2022-05-03 $22.90 $22.90 $22.90 $22.90 $22.72 21
2022-05-02 $22.84 $22.84 $22.84 $22.84 $22.67 145
2022-04-29 $22.97 $22.99 $22.97 $22.99 $22.82 2,347
2022-04-28 $23.07 $23.07 $23.07 $23.07 $22.90 3
2022-04-27 $23.24 $23.26 $23.20 $23.20 $22.97 4,962
2022-04-26 $23.34 $23.37 $23.34 $23.35 $23.12 97,182
2022-04-25 $23.26 $23.26 $23.26 $23.26 $23.03 862
2022-04-22 $23.19 $23.19 $23.19 $23.19 $22.96 784
2022-04-21 $23.39 $23.39 $23.24 $23.27 $23.04 1,310
2022-04-20 $23.38 $23.38 $23.35 $23.35 $23.12 326
2022-04-19 $23.25 $23.25 $23.25 $23.25 $23.02 15
2022-04-18 $23.38 $23.38 $23.38 $23.38 $23.15 297
2022-04-14 $23.35 $23.37 $23.35 $23.37 $23.14 1,461
2022-04-13 $21.68 $23.68 $21.68 $23.63 $23.39 4,291
2022-04-12 $21.44 $23.59 $21.44 $23.59 $23.36 1,004
2022-04-11 $23.42 $23.55 $23.42 $23.55 $23.32 11,309
2022-04-08 $23.72 $23.72 $23.72 $23.72 $23.49 125
2022-04-07 $23.81 $23.86 $23.80 $23.84 $23.60 1,784
2022-04-06 $23.95 $23.95 $23.89 $23.89 $23.65 480
2022-04-05 $24.05 $24.05 $24.05 $24.05 $23.81 125
2022-04-04 $24.21 $24.26 $24.21 $24.21 $23.97 690
2022-04-01 $24.03 $24.27 $24.03 $24.22 $23.98 7,847
2022-03-31 $24.26 $24.26 $24.16 $24.24 $24.00 3,229
2022-03-30 $24.17 $24.17 $24.16 $24.17 $23.93 2,014
2022-03-29 $24.20 $24.20 $24.16 $24.16 $23.87 211
2022-03-28 $24.00 $24.04 $24.00 $24.04 $23.75 368
2022-03-25 $24.02 $24.02 $24.02 $24.02 $23.73 154
2022-03-24 $24.12 $24.15 $24.12 $24.15 $23.86 7,961
2022-03-23 $24.16 $24.18 $24.16 $24.18 $23.90 720
2022-03-22 $24.05 $24.10 $24.05 $24.10 $23.81 2,138
2022-03-21 $24.27 $24.27 $24.13 $24.13 $23.84 479
2022-03-18 $24.33 $24.34 $24.33 $24.34 $24.05 2,372
2022-03-17 $24.22 $24.22 $24.22 $24.22 $23.94 11
2022-03-16 $24.04 $24.14 $24.03 $24.14 $23.86 5,130
2022-03-15 $24.06 $24.10 $24.06 $24.07 $23.78 864
2022-03-14 $24.09 $24.09 $24.09 $24.09 $23.81 273
2022-03-11 $24.30 $24.30 $24.30 $24.30 $24.01 67
2022-03-10 $24.31 $24.33 $24.31 $24.33 $24.04 4,393
2022-03-09 $24.48 $24.48 $24.48 $24.48 $24.19 46
2022-03-08 $24.62 $24.62 $24.51 $24.51 $24.22 1,945
2022-03-07 $24.79 $24.83 $24.72 $24.72 $24.43 390
2022-03-04 $24.94 $24.94 $24.85 $24.86 $24.56 2,081
2022-03-03 $24.79 $24.84 $24.74 $24.78 $24.49 7,502
2022-03-02 $24.79 $24.79 $24.75 $24.75 $24.46 170
2022-03-01 $24.95 $24.97 $24.95 $24.97 $24.67 189
2022-02-28 $24.84 $24.84 $24.84 $24.84 $24.54 33
2022-02-25 $24.63 $24.66 $24.63 $24.66 $24.36 257
2022-02-24 $24.68 $24.68 $24.64 $24.64 $24.29 2,348
2022-02-23 $24.68 $24.69 $24.68 $24.69 $24.34 198
2022-02-22 $24.76 $24.76 $24.76 $24.76 $24.42 1,128
2022-02-18 $24.76 $24.78 $24.76 $24.78 $24.44 1,020
2022-02-17 $24.75 $24.78 $24.75 $24.75 $24.41 10,559
2022-02-16 $24.67 $24.71 $24.67 $24.71 $24.37 2,007
2022-02-15 $24.70 $24.75 $24.70 $24.73 $24.39 968
2022-02-14 $24.87 $24.87 $24.75 $24.80 $24.46 10,022
2022-02-11 $24.76 $24.87 $24.76 $24.87 $24.52 1,188
2022-02-10 $24.91 $24.91 $24.83 $24.83 $24.49 1,491
2022-02-09 $25.00 $25.02 $25.00 $25.02 $24.68 387
2022-02-08 $24.96 $24.97 $24.96 $24.97 $24.62 1,334
2022-02-07 $25.01 $25.01 $24.99 $25.00 $24.65 4,275
2022-02-04 $25.00 $25.02 $25.00 $25.01 $24.66 485
2022-02-03 $25.19 $25.19 $25.19 $25.19 $24.84 24
2022-02-02 $25.34 $25.34 $25.30 $25.31 $24.96 361
2022-02-01 $25.26 $25.26 $25.26 $25.26 $24.91 580
2022-01-31 $26.48 $26.48 $25.20 $25.24 $24.88 1,363
2022-01-28 $25.25 $25.25 $25.23 $25.23 $24.88 8,457
2022-01-27 $25.31 $25.31 $25.31 $25.31 $24.91 22
2022-01-26 $25.39 $25.39 $25.33 $25.33 $24.93 524
2022-01-25 $25.36 $25.40 $25.34 $25.40 $25.00 1,594
2022-01-24 $25.44 $25.44 $25.44 $25.44 $25.04 153
2022-01-21 $25.54 $25.54 $25.49 $25.49 $25.08 218
2022-01-20 $25.42 $25.42 $25.38 $25.38 $24.97 890
2022-01-19 $25.49 $25.49 $25.44 $25.44 $25.04 124
2022-01-18 $25.50 $25.50 $25.45 $25.45 $25.05 344
2022-01-14 $25.54 $25.65 $25.54 $25.58 $25.17 30,158
2022-01-13 $25.73 $25.74 $25.67 $25.70 $25.29 3,796
2022-01-12 $25.76 $25.77 $25.70 $25.70 $25.30 2,071
2022-01-11 $25.64 $25.68 $25.64 $25.68 $25.27 808
2022-01-10 $25.63 $25.63 $25.63 $25.63 $25.23 59
2022-01-07 $25.65 $25.65 $25.65 $25.65 $25.24 123
2022-01-06 $25.73 $25.73 $25.65 $25.65 $25.24 113
2022-01-05 $25.75 $25.75 $25.75 $25.75 $25.34 12
2022-01-04 $25.75 $25.75 $25.75 $25.75 $25.34 121
2022-01-03 $25.89 $25.89 $25.82 $25.85 $25.44 1,663
2021-12-31 $26.01 $26.01 $26.01 $26.01 $25.60 3
2021-12-30 $26.01 $26.01 $25.92 $26.00 $25.59 1,564
2021-12-29 $26.11 $26.15 $26.11 $26.14 $25.48 1,835
2021-12-28 $26.27 $26.27 $26.27 $26.27 $25.61 10
2021-12-27 $26.28 $26.28 $26.28 $26.28 $25.62 21
2021-12-23 $26.16 $26.24 $26.16 $26.24 $25.58 3,363
2021-12-22 $26.28 $26.28 $26.28 $26.28 $25.61 13
2021-12-21 $26.12 $26.15 $26.04 $26.15 $25.49 24,125
2021-12-20 $26.23 $26.23 $26.19 $26.21 $25.55 328
2021-12-17 $26.30 $26.30 $26.29 $26.29 $25.62 1,037
2021-12-16 $26.24 $26.26 $26.24 $26.26 $25.60 2,718
2021-12-15 $26.20 $26.20 $26.20 $26.20 $25.54 18
2021-12-14 $26.25 $26.25 $26.25 $26.25 $25.59 37
2021-12-13 $26.31 $26.31 $26.31 $26.31 $25.64 23
2021-12-10 $26.22 $26.23 $26.22 $26.23 $25.57 6,525
2021-12-09 $26.24 $26.26 $26.21 $26.23 $25.57 1,734
2021-12-08 $26.21 $26.21 $26.21 $26.21 $25.55 856
2021-12-07 $26.28 $26.29 $26.28 $26.29 $25.63 964
2021-12-06 $26.30 $26.31 $26.30 $26.31 $25.64 203
2021-12-03 $26.36 $26.36 $26.36 $26.36 $25.69 55
2021-12-02 $26.23 $26.23 $26.23 $26.23 $25.57 48
2021-12-01 $26.22 $26.24 $26.22 $26.24 $25.57 535
2021-11-30 $26.23 $26.25 $26.23 $26.25 $25.59 1,660
2021-11-29 $27.51 $27.51 $26.16 $26.16 $25.50 4,299
2021-11-26 $26.23 $26.27 $26.23 $26.27 $25.56 147
2021-11-24 $26.09 $26.11 $26.07 $26.11 $25.40 3,363
2021-11-23 $26.11 $26.11 $26.09 $26.09 $25.38 164
2021-11-22 $26.24 $26.24 $26.20 $26.20 $25.49 935
2021-11-19 $26.35 $26.35 $26.35 $26.35 $25.63 21
2021-11-18 $26.31 $26.31 $26.27 $26.27 $25.56 214
2021-11-17 $26.22 $26.23 $26.22 $26.23 $25.52 792
2021-11-16 $26.22 $26.22 $26.21 $26.21 $25.50 392
2021-11-15 $26.29 $26.29 $26.26 $26.26 $25.55 763
2021-11-12 $26.40 $26.42 $26.34 $26.34 $25.62 15,352
2021-11-11 $26.41 $26.41 $26.41 $26.41 $25.69 24
2021-11-10 $26.48 $26.48 $26.40 $26.42 $25.70 867
2021-11-09 $26.61 $26.61 $26.61 $26.61 $25.88 7
2021-11-08 $26.52 $26.52 $26.52 $26.52 $25.79 58
2021-11-05 $26.59 $26.59 $26.55 $26.55 $25.83 165
2021-11-04 $26.40 $26.40 $26.40 $26.40 $25.68 3
2021-11-03 $26.33 $26.33 $26.33 $26.33 $25.61 311
2021-11-02 $26.35 $26.35 $26.35 $26.35 $25.63 147
2021-11-01 $26.28 $26.30 $26.25 $26.30 $25.58 1,124
2021-10-29 $26.29 $26.35 $26.29 $26.35 $25.63 3,654
2021-10-28 $26.34 $26.35 $26.34 $26.35 $25.63 895
2021-10-27 $26.46 $26.49 $26.46 $26.47 $25.69 5,055
2021-10-26 $26.32 $26.32 $26.32 $26.32 $25.55 21
2021-10-25 $26.29 $26.29 $26.29 $26.29 $25.52 22
2021-10-22 $26.25 $26.27 $26.21 $26.25 $25.48 4,690
2021-10-21 $26.21 $26.21 $26.19 $26.21 $25.44 473
2021-10-20 $26.21 $26.24 $26.20 $26.24 $25.47 710
2021-10-19 $26.26 $26.32 $26.26 $26.28 $25.51 14,775
2021-10-18 $26.35 $26.40 $26.32 $26.40 $25.63 8,059
2021-10-15 $26.38 $26.38 $26.30 $26.38 $25.61 6,027
2021-10-14 $26.33 $26.40 $26.33 $26.40 $25.62 862
2021-10-13 $26.33 $26.34 $26.29 $26.33 $25.56 54,587
2021-10-12 $26.17 $26.25 $26.16 $26.25 $25.49 4,688
2021-10-11 $26.17 $26.17 $26.11 $26.14 $25.38 477
2021-10-08 $26.22 $26.22 $26.22 $26.22 $25.45 387
2021-10-07 $26.35 $26.36 $26.29 $26.29 $25.52 976
2021-10-06 $26.34 $26.34 $26.34 $26.34 $25.56 7
2021-10-05 $26.34 $26.34 $26.34 $26.34 $25.57 71
2021-10-04 $26.40 $26.44 $26.40 $26.44 $25.66 2,051
2021-10-01 $26.37 $26.43 $26.37 $26.43 $25.66 235
2021-09-30 $26.32 $26.38 $26.32 $26.38 $25.61 2,584
2021-09-29 $26.46 $26.46 $26.31 $26.38 $25.60 10,671
2021-09-28 $26.46 $26.47 $26.46 $26.47 $25.64 5,300
2021-09-27 $26.53 $26.58 $26.53 $26.58 $25.75 1,386
2021-09-24 $26.63 $26.63 $26.62 $26.62 $25.79 895
2021-09-23 $26.70 $26.70 $26.70 $26.70 $25.86 392
2021-09-22 $26.85 $26.86 $26.82 $26.82 $25.98 1,044
2021-09-21 $26.79 $26.79 $26.71 $26.78 $25.94 8,633
2021-09-20 $26.74 $26.80 $26.74 $26.79 $25.95 1,506
2021-09-17 $26.75 $26.76 $26.66 $26.71 $25.88 3,966
2021-09-16 $26.80 $26.80 $26.75 $26.78 $25.94 730
2021-09-15 $26.81 $26.81 $26.81 $26.81 $25.97 225
2021-09-14 $26.80 $26.84 $26.80 $26.84 $26.00 305
2021-09-13 $26.80 $26.80 $26.79 $26.80 $25.96 797
2021-09-10 $26.74 $26.76 $26.72 $26.72 $25.88 479
2021-09-09 $26.74 $26.74 $26.74 $26.74 $25.90 45
2021-09-08 $26.59 $26.71 $26.58 $26.67 $25.83 11,829
2021-09-07 $26.65 $26.65 $26.63 $26.63 $25.80 577
2021-09-03 $26.70 $26.70 $26.63 $26.70 $25.87 3,623
2021-09-02 $26.75 $26.78 $26.75 $26.78 $25.94 505
2021-09-01 $26.72 $26.72 $26.72 $26.72 $25.88 26
2021-08-31 $26.68 $26.72 $26.68 $26.72 $25.88 1,401
2021-08-30 $26.73 $26.73 $26.70 $26.73 $25.89 1,209
2021-08-27 $26.73 $26.73 $26.71 $26.71 $25.82 1,539
2021-08-26 $26.57 $26.64 $26.57 $26.59 $25.70 833
2021-08-25 $26.62 $26.67 $26.62 $26.67 $25.78 209
2021-08-24 $26.71 $26.71 $26.71 $26.71 $25.82 105
2021-08-23 $26.74 $26.79 $26.74 $26.78 $25.89 775
2021-08-20 $26.73 $26.75 $26.73 $26.75 $25.86 1,194
2021-08-19 $26.71 $26.71 $26.71 $26.71 $25.82 6
2021-08-18 $26.68 $26.68 $26.68 $26.68 $25.79 5
2021-08-17 $26.69 $26.70 $26.69 $26.70 $25.81 256
2021-08-16 $26.72 $26.73 $26.72 $26.73 $25.84 274
2021-08-13 $26.66 $26.66 $26.66 $26.66 $25.77 7
2021-08-12 $26.52 $26.54 $26.52 $26.54 $25.65 541
2021-08-11 $26.51 $26.55 $26.51 $26.55 $25.66 1,661
2021-08-10 $26.56 $26.56 $26.51 $26.55 $25.67 1,889
2021-08-09 $26.63 $26.63 $26.60 $26.60 $25.72 385
2021-08-06 $26.69 $26.69 $26.67 $26.67 $25.78 612
2021-08-05 $26.80 $26.80 $26.79 $26.80 $25.91 1,110
2021-08-04 $26.84 $26.84 $26.81 $26.82 $25.93 1,070
2021-08-03 $26.87 $26.87 $26.85 $26.85 $25.96 562
2021-08-02 $26.86 $26.86 $26.85 $26.86 $25.96 2,429
2021-07-30 $26.78 $26.78 $26.78 $26.78 $25.89 17
2021-07-29 $26.76 $26.79 $26.71 $26.75 $25.86 4,887
2021-07-28 $26.81 $26.81 $26.81 $26.81 $25.87 11
2021-07-27 $26.76 $26.85 $26.76 $26.80 $25.86 1,930
2021-07-26 $26.74 $26.75 $26.74 $26.75 $25.80 164
2021-07-23 $26.75 $26.75 $26.75 $26.75 $25.80 98
2021-07-22 $26.76 $26.78 $26.76 $26.78 $25.84 173
2021-07-21 $26.68 $26.68 $26.68 $26.68 $25.74 95
2021-07-20 $26.77 $26.77 $26.72 $26.77 $25.83 6,690
2021-07-19 $26.80 $26.83 $26.80 $26.83 $25.89 267
2021-07-16 $26.73 $26.74 $26.71 $26.71 $25.77 714
2021-07-15 $26.71 $26.73 $26.67 $26.73 $25.78 296
2021-07-14 $26.65 $26.65 $26.65 $26.65 $25.71 16
2021-07-13 $26.67 $26.67 $26.55 $26.57 $25.63 682
2021-07-12 $26.63 $26.63 $26.63 $26.63 $25.69 10
2021-07-09 $26.63 $26.63 $26.61 $26.61 $25.67 1,126
2021-07-08 $26.76 $26.76 $26.69 $26.71 $25.77 1,596
2021-07-07 $26.69 $26.70 $26.68 $26.69 $25.75 7,768
2021-07-06 $26.63 $26.69 $26.63 $26.66 $25.72 5,314
2021-07-02 $26.55 $26.55 $26.55 $26.55 $25.61 413
2021-07-01 $26.49 $26.49 $26.49 $26.49 $25.56 27
2021-06-30 $26.51 $26.54 $26.51 $26.53 $25.59 5,022
2021-06-29 $26.38 $26.50 $26.38 $26.50 $25.56 9,296
2021-06-28 $26.54 $26.54 $26.51 $26.51 $25.52 320
2021-06-25 $26.51 $26.52 $26.41 $26.45 $25.46 4,959
2021-06-24 $26.51 $26.51 $26.51 $26.51 $25.53 2,471
2021-06-23 $26.46 $26.47 $26.44 $26.46 $25.48 1,225
2021-06-22 $26.47 $26.47 $26.46 $26.46 $25.48 403
2021-06-21 $26.48 $26.48 $26.47 $26.47 $25.49 1,349
2021-06-18 $26.52 $26.56 $26.52 $26.56 $25.57 506
2021-06-17 $26.43 $26.44 $26.42 $26.44 $25.46 1,105
2021-06-16 $26.42 $26.42 $26.35 $26.35 $25.37 640
2021-06-15 $26.35 $26.40 $26.35 $26.40 $25.41 169
2021-06-14 $26.40 $26.41 $26.40 $26.41 $25.43 11,351
2021-06-11 $26.44 $26.44 $26.44 $26.44 $25.46 9
2021-06-10 $26.40 $26.46 $26.40 $26.46 $25.48 937
2021-06-09 $26.42 $26.42 $26.39 $26.39 $25.41 516
2021-06-08 $26.33 $26.33 $26.33 $26.33 $25.35 568
2021-06-07 $26.30 $26.30 $26.30 $26.30 $25.32 174
2021-06-04 $26.29 $26.29 $26.26 $26.29 $25.31 1,706
2021-06-03 $26.22 $26.22 $26.17 $26.17 $25.19 273
2021-06-02 $26.22 $26.22 $26.22 $26.22 $25.25 55
2021-06-01 $26.19 $26.19 $26.17 $26.17 $25.20 993
2021-05-28 $26.20 $26.20 $26.20 $26.20 $25.23 3
2021-05-27 $26.20 $26.20 $26.19 $26.19 $25.21 867
2021-05-26 $26.26 $26.26 $26.26 $26.26 $25.23 18
2021-05-25 $26.27 $26.28 $26.27 $26.28 $25.25 1,016
2021-05-24 $26.20 $26.20 $26.20 $26.20 $25.17 182
2021-05-21 $26.13 $26.13 $26.13 $26.13 $25.10 14
2021-05-20 $26.08 $26.10 $26.05 $26.10 $25.07 3,020
2021-05-19 $26.06 $26.06 $26.02 $26.02 $25.00 2,669
2021-05-18 $26.07 $26.08 $26.03 $26.03 $25.01 3,123
2021-05-17 $26.05 $26.10 $26.05 $26.05 $25.03 9,050
2021-05-14 $26.05 $26.05 $26.04 $26.04 $25.03 7,142
2021-05-13 $26.05 $26.05 $26.02 $26.02 $25.00 5,009
2021-05-12 $26.06 $26.06 $25.98 $25.98 $24.97 490
2021-05-11 $26.06 $26.14 $26.04 $26.09 $25.07 10,097
2021-05-10 $26.16 $26.16 $26.16 $26.16 $25.14 26
2021-05-07 $26.19 $26.19 $26.19 $26.19 $25.17 21
2021-05-06 $26.22 $26.22 $26.22 $26.22 $25.19 219
2021-05-05 $26.23 $26.23 $26.21 $26.21 $25.19 2,034
2021-05-04 $26.22 $26.24 $26.16 $26.16 $25.14 931
2021-05-03 $26.18 $26.18 $26.18 $26.18 $25.16 80
2021-04-30 $26.16 $26.16 $26.13 $26.13 $25.10 882
2021-04-29 $26.08 $26.11 $26.07 $26.11 $25.08 2,862
2021-04-28 $26.20 $26.20 $26.20 $26.20 $25.12 20
2021-04-27 $26.16 $26.16 $26.16 $26.16 $25.08 24
2021-04-26 $26.23 $26.23 $26.23 $26.23 $25.15 5
2021-04-23 $26.21 $26.21 $26.21 $26.21 $25.14 271
2021-04-22 $26.22 $26.23 $26.12 $26.22 $25.14 2,736
2021-04-21 $26.23 $26.23 $26.17 $26.23 $25.15 2,334
2021-04-20 $26.14 $26.17 $26.14 $26.17 $25.10 162
2021-04-19 $26.14 $26.14 $26.14 $26.14 $25.07 60
2021-04-16 $26.20 $26.21 $26.20 $26.21 $25.13 764
2021-04-15 $26.23 $26.23 $26.23 $26.23 $25.16 83
2021-04-14 $26.14 $26.14 $26.07 $26.10 $25.03 1,699
2021-04-13 $26.02 $26.11 $26.01 $26.11 $25.03 824
2021-04-12 $26.10 $26.10 $26.04 $26.04 $24.97 5,073
2021-04-09 $26.07 $26.07 $26.07 $26.07 $25.00 116
2021-04-08 $26.02 $26.11 $26.02 $26.08 $25.01 832
2021-04-07 $26.09 $26.10 $26.03 $26.03 $24.96 7,911
2021-04-06 $26.06 $26.08 $26.02 $26.02 $24.95 7,855
2021-04-05 $25.95 $25.95 $25.95 $25.95 $24.89 37
2021-04-01 $25.97 $25.97 $25.97 $25.97 $24.90 8
2021-03-31 $25.87 $25.87 $25.87 $25.87 $24.80 6
2021-03-30 $25.77 $25.84 $25.77 $25.84 $24.78 207
2021-03-29 $25.88 $25.88 $25.85 $25.85 $24.74 309
2021-03-26 $25.85 $25.90 $25.85 $25.90 $24.78 1,117
2021-03-25 $25.93 $25.93 $25.93 $25.93 $24.82 7
2021-03-24 $25.86 $26.00 $25.84 $25.95 $24.83 5,726
2021-03-23 $25.84 $25.95 $25.84 $25.92 $24.80 3,831
2021-03-22 $25.89 $25.91 $25.89 $25.89 $24.77 1,056
2021-03-19 $25.77 $25.77 $25.77 $25.77 $24.66 2
2021-03-18 $25.74 $25.74 $25.65 $25.74 $24.63 8,549
2021-03-17 $25.80 $25.87 $25.77 $25.87 $24.76 8,176
2021-03-16 $25.83 $25.85 $25.83 $25.83 $24.72 670
2021-03-15 $25.86 $25.86 $25.86 $25.86 $24.75 278
2021-03-12 $25.80 $25.83 $25.79 $25.80 $24.69 4,864
2021-03-11 $25.92 $25.99 $25.92 $25.98 $24.86 1,032
2021-03-10 $25.96 $25.96 $25.96 $25.96 $24.84 333
2021-03-09 $25.88 $25.91 $25.88 $25.88 $24.77 536
2021-03-08 $25.80 $25.80 $25.80 $25.80 $24.70 401
2021-03-05 $25.96 $25.96 $25.91 $25.93 $24.82 2,571
2021-03-04 $26.00 $26.00 $25.95 $25.95 $24.83 6,359
2021-03-03 $26.14 $26.17 $26.11 $26.11 $24.99 3,019
2021-03-02 $26.24 $26.29 $26.19 $26.19 $25.06 18,116
2021-03-01 $26.16 $26.16 $26.16 $26.16 $25.04 280
2021-02-26 $26.04 $26.19 $26.04 $26.19 $25.06 1,498
2021-02-25 $26.12 $26.12 $26.00 $26.02 $24.90 2,500
2021-02-24 $26.30 $26.34 $26.28 $26.30 $25.11 82,537
2021-02-23 $26.39 $26.39 $26.34 $26.34 $25.16 315
2021-02-22 $26.37 $26.37 $26.37 $26.37 $25.18 12
2021-02-19 $26.40 $26.48 $26.40 $26.45 $25.26 2,004
2021-02-18 $26.50 $26.50 $26.50 $26.50 $25.31 26
2021-02-17 $26.49 $26.58 $26.49 $26.50 $25.31 2,665
2021-02-16 $26.51 $26.52 $26.48 $26.49 $25.30 597
2021-02-12 $26.57 $26.60 $26.57 $26.60 $25.40 4,920
2021-02-11 $26.70 $26.71 $26.70 $26.70 $25.50 679
2021-02-10 $26.67 $26.67 $26.67 $26.67 $25.47 6
2021-02-09 $26.64 $26.64 $26.62 $26.62 $25.42 225
2021-02-08 $26.57 $26.65 $26.57 $26.59 $25.39 4,602
2021-02-05 $26.65 $26.65 $26.57 $26.57 $25.38 2,514
2021-02-04 $26.56 $26.59 $26.55 $26.55 $25.35 292
2021-02-03 $26.55 $26.55 $26.55 $26.55 $25.35 44
2021-02-02 $26.62 $26.64 $26.57 $26.58 $25.38 5,545
2021-02-01 $26.64 $26.64 $26.61 $26.61 $25.41 324
2021-01-29 $26.56 $26.58 $26.56 $26.58 $25.39 206
2021-01-28 $26.62 $26.66 $26.61 $26.66 $25.46 1,643
2021-01-27 $26.72 $26.72 $26.69 $26.69 $25.44 3,276
2021-01-26 $26.71 $26.71 $26.71 $26.71 $25.45 6
2021-01-25 $26.70 $26.74 $26.70 $26.70 $25.44 25,245
2021-01-22 $26.70 $26.71 $26.66 $26.66 $25.41 85,481
2021-01-21 $26.66 $26.66 $26.66 $26.66 $25.41 62
2021-01-20 $26.70 $26.73 $26.69 $26.70 $25.45 46,867
2021-01-19 $26.66 $26.71 $26.42 $26.65 $25.40 247,986
2021-01-15 $26.66 $26.66 $26.66 $26.66 $25.41 6
2021-01-14 $26.62 $26.62 $26.62 $26.62 $25.37 50
2021-01-13 $26.52 $26.66 $26.52 $26.62 $25.37 6,879
2021-01-12 $26.49 $26.56 $26.49 $26.56 $25.31 971
2021-01-11 $26.58 $26.58 $26.58 $26.58 $25.33 13
2021-01-08 $26.59 $26.59 $26.59 $26.59 $25.34 1,007
2021-01-07 $26.67 $26.67 $26.64 $26.64 $25.39 268
2021-01-06 $26.57 $26.69 $26.57 $26.64 $25.39 9,923
2021-01-05 $26.75 $26.81 $26.72 $26.78 $25.52 4,220
2021-01-04 $26.83 $26.83 $26.83 $26.83 $25.57 20
2020-12-31 $26.87 $26.88 $26.83 $26.83 $25.57 1,023
2020-12-30 $26.74 $26.80 $26.74 $26.80 $25.54 456
2020-12-29 $26.73 $26.77 $26.73 $26.77 $25.51 2,488
2020-12-28 $26.84 $26.98 $26.84 $26.91 $25.52 467
2020-12-24 $26.87 $26.87 $26.87 $26.87 $25.48 4
2020-12-23 $26.84 $26.89 $26.81 $26.83 $25.44 3,032
2020-12-22 $26.87 $26.87 $26.86 $26.86 $25.47 568
2020-12-21 $26.94 $26.94 $26.84 $26.84 $25.45 3,710
2020-12-18 $26.95 $26.95 $26.84 $26.84 $25.45 4,025
2020-12-17 $26.98 $26.99 $26.90 $26.90 $25.51 19,529
2020-12-16 $26.68 $26.93 $26.64 $26.89 $25.50 4,799
2020-12-15 $26.82 $26.82 $26.82 $26.82 $25.44 1
2020-12-14 $26.81 $26.81 $26.81 $26.81 $25.42 0
2020-12-11 $26.85 $26.85 $26.85 $26.85 $25.46 0
2020-12-10 $26.69 $26.88 $26.69 $26.81 $25.42 1,105
2020-12-09 $26.77 $26.84 $25.82 $26.79 $25.41 40,186
2020-12-08 $26.87 $26.91 $26.81 $26.91 $25.52 12,523
2020-12-07 $26.82 $26.87 $26.81 $26.87 $25.48 1,134
2020-12-04 $26.81 $26.81 $26.81 $26.81 $25.42 143
2020-12-03 $26.81 $26.88 $26.81 $26.88 $25.49 3,899
2020-12-02 $26.77 $26.79 $26.77 $26.79 $25.40 3,575
2020-12-01 $26.80 $26.80 $26.80 $26.80 $25.42 1
2020-11-30 $26.82 $26.82 $26.82 $26.82 $25.43 32
2020-11-27 $26.77 $26.77 $26.77 $26.77 $25.39 8,394
2020-11-25 $26.78 $26.83 $26.75 $26.81 $25.37 8,394
2020-11-24 $26.82 $26.82 $26.82 $26.82 $25.38 56
2020-11-23 $26.85 $26.85 $26.85 $26.85 $25.41 20
2020-11-20 $26.87 $26.87 $26.87 $26.87 $25.43 10
2020-11-19 $26.74 $26.78 $26.74 $26.78 $25.35 557
2020-11-18 $26.75 $26.75 $26.75 $26.75 $25.32 279
2020-11-17 $26.75 $26.75 $26.72 $26.72 $25.29 279
2020-11-16 $26.63 $26.68 $26.63 $26.68 $25.25 448
2020-11-13 $26.69 $26.69 $26.64 $26.64 $25.22 6,136
2020-11-12 $26.64 $26.64 $26.64 $26.64 $25.22 52,700
2020-11-11 $26.50 $26.55 $26.45 $26.54 $25.12 52,700
2020-11-10 $26.56 $26.58 $26.55 $26.55 $25.13 4,234
2020-11-09 $26.56 $26.56 $26.56 $26.56 $25.14 18,830
2020-11-06 $26.56 $26.59 $26.56 $26.59 $25.17 18,830
2020-11-05 $26.61 $26.62 $26.60 $26.62 $25.20 12,227
2020-11-04 $26.50 $26.56 $26.50 $26.56 $25.14 50,034
2020-11-03 $26.40 $26.40 $26.35 $26.35 $24.94 880
2020-11-02 $26.34 $26.34 $26.34 $26.34 $24.93 177
2020-10-30 $26.30 $26.30 $26.30 $26.30 $24.89 16
2020-10-29 $26.39 $26.39 $26.36 $26.36 $24.95 18,866
2020-10-28 $26.51 $26.51 $26.51 $26.51 $25.04 130
2020-10-27 $26.56 $26.56 $26.56 $26.56 $25.09 1
2020-10-26 $26.45 $26.51 $26.45 $26.49 $25.02 3,090
2020-10-23 $26.50 $26.51 $26.46 $26.46 $24.99 446
2020-10-22 $26.51 $26.51 $26.46 $26.46 $24.99 1,298
2020-10-21 $26.54 $26.54 $26.50 $26.50 $25.03 201
2020-10-20 $26.58 $26.58 $26.53 $26.53 $25.05 1,823
2020-10-19 $26.60 $26.61 $26.55 $26.55 $25.08 8,528
2020-10-16 $26.61 $26.62 $26.56 $26.56 $25.08 4,017
2020-10-15 $26.58 $26.58 $26.58 $26.58 $25.10 702
2020-10-14 $26.62 $26.64 $26.59 $26.59 $25.11 702
2020-10-13 $26.56 $26.56 $26.56 $26.56 $25.08 3,727
2020-10-12 $26.52 $26.52 $26.40 $26.49 $25.02 3,727
2020-10-09 $26.47 $26.47 $26.45 $26.46 $24.99 27,094
2020-10-08 $26.45 $26.47 $26.42 $26.44 $24.97 32,905
2020-10-07 $26.49 $26.49 $26.39 $26.39 $24.92 32,463
2020-10-06 $26.42 $26.42 $26.42 $26.42 $24.95 318
2020-10-05 $26.41 $26.43 $26.35 $26.35 $24.88 267
2020-10-02 $26.44 $26.44 $26.44 $26.44 $24.97 91
2020-10-01 $26.37 $26.42 $26.37 $26.42 $24.96 1,152
2020-09-30 $26.34 $26.43 $26.34 $26.43 $24.96 835
2020-09-29 $26.45 $26.46 $26.45 $26.45 $24.98 4,429
2020-09-28 $26.49 $26.49 $26.49 $26.49 $24.97 2
2020-09-25 $26.46 $26.51 $26.46 $26.48 $24.96 634
2020-09-24 $26.51 $26.51 $26.49 $26.50 $24.98 418
2020-09-23 $26.52 $26.56 $26.51 $26.53 $25.01 3,680
2020-09-22 $26.57 $26.61 $26.56 $26.61 $25.08 2,000
2020-09-21 $26.62 $26.66 $26.58 $26.58 $25.05 748
2020-09-18 $26.62 $26.62 $26.62 $26.62 $25.10 1
2020-09-17 $26.66 $26.66 $26.66 $26.66 $25.13 18,955
2020-09-16 $26.63 $26.69 $26.53 $26.64 $25.11 18,955
2020-09-15 $26.64 $26.64 $26.64 $26.64 $25.11 202
2020-09-14 $27.35 $27.35 $26.59 $26.63 $25.10 37,890
2020-09-11 $26.60 $26.60 $26.60 $26.60 $25.07 0
2020-09-10 $26.57 $26.57 $26.57 $26.57 $25.05 0
2020-09-09 $26.56 $26.56 $26.56 $26.56 $25.04 0
2020-09-08 $26.58 $26.58 $26.58 $26.58 $25.06 0
2020-09-04 $26.61 $26.61 $26.61 $26.61 $25.08 340
2020-09-03 $26.78 $26.78 $26.68 $26.72 $25.18 340
2020-09-02 $26.70 $26.70 $26.70 $26.70 $25.16 24
2020-09-01 $26.53 $26.63 $26.48 $26.63 $25.10 966
2020-08-31 $26.51 $26.53 $26.51 $26.53 $25.01 565
2020-08-28 $26.47 $26.47 $26.47 $26.47 $24.95 64
2020-08-27 $26.51 $26.55 $26.51 $26.53 $24.96 456
2020-08-26 $26.56 $26.60 $26.53 $26.60 $25.02 2,425
2020-08-25 $26.67 $26.69 $26.58 $26.64 $25.06 5,107
2020-08-24 $26.68 $26.68 $26.68 $26.68 $25.10 62,749
2020-08-21 $26.71 $26.71 $26.70 $26.70 $25.11 62,749
2020-08-20 $26.67 $26.69 $26.57 $26.57 $24.99 9,390
2020-08-19 $26.53 $26.57 $26.50 $26.57 $25.00 884
2020-08-18 $26.52 $26.64 $26.52 $26.63 $25.05 13,110
2020-08-17 $26.54 $26.61 $26.54 $26.59 $25.02 9,914
2020-08-14 $26.56 $26.56 $26.56 $26.56 $24.98 136
2020-08-13 $26.61 $26.61 $26.61 $26.61 $25.03 136
2020-08-12 $26.72 $26.75 $26.70 $26.71 $25.12 10,692
2020-08-11 $26.76 $26.78 $26.76 $26.78 $25.19 583
2020-08-10 $26.92 $26.93 $26.87 $26.87 $25.27 640
2020-08-07 $26.92 $26.92 $26.87 $26.87 $25.28 20,279
2020-08-06 $26.97 $26.98 $26.95 $26.95 $25.35 2,000
2020-08-05 $26.94 $26.95 $26.94 $26.95 $25.35 547
2020-08-04 $26.85 $26.93 $26.80 $26.90 $25.31 1,978
2020-08-03 $26.76 $26.84 $26.74 $26.84 $25.25 62,734
2020-07-31 $26.88 $26.88 $26.82 $26.82 $25.23 174
2020-07-30 $26.79 $26.79 $26.79 $26.79 $25.20 0
2020-07-29 $26.80 $26.80 $26.80 $26.80 $25.15 3
2020-07-28 $26.80 $26.80 $26.80 $26.80 $25.15 3
2020-07-27 $26.82 $26.82 $26.79 $26.79 $25.15 180
2020-07-24 $26.85 $26.85 $26.80 $26.80 $25.16 7,800
2020-07-23 $26.80 $26.80 $26.80 $26.80 $25.16 1
2020-07-22 $26.68 $26.73 $26.68 $26.73 $25.09 706
2020-07-21 $26.59 $26.66 $26.59 $26.66 $25.03 1,256
2020-07-20 $26.54 $26.54 $26.32 $26.52 $24.90 22,251
2020-07-17 $26.53 $26.53 $26.53 $26.53 $24.90 100
2020-07-16 $26.59 $26.59 $26.51 $26.51 $24.88 1,109
2020-07-15 $26.44 $26.53 $26.36 $26.47 $24.85 16,063
2020-07-14 $26.51 $26.51 $26.45 $26.45 $24.83 18,900
2020-07-13 $26.39 $26.46 $26.39 $26.44 $24.82 1,500
2020-07-10 $26.45 $26.48 $26.44 $26.48 $24.86 4,839
2020-07-09 $26.47 $26.47 $26.46 $26.46 $24.84 50,086
2020-07-08 $26.38 $26.45 $26.33 $26.33 $24.72 2,656
2020-07-07 $26.36 $26.36 $26.36 $26.36 $24.75 201
2020-07-06 $26.29 $26.29 $26.29 $26.29 $24.68 89
2020-07-02 $26.29 $26.29 $26.23 $26.23 $24.62 200
2020-07-01 $26.11 $26.18 $26.11 $26.18 $24.57 1,902
2020-06-30 $26.25 $26.26 $26.18 $26.26 $24.65 3,569
2020-06-29 $26.13 $26.21 $26.13 $26.15 $24.55 2,734
2020-06-26 $26.22 $26.22 $26.22 $26.22 $24.56 2
2020-06-25 $26.24 $26.25 $26.21 $26.25 $24.59 1,501
2020-06-24 $26.16 $26.17 $26.16 $26.17 $24.52 1,547
2020-06-23 $26.24 $26.24 $26.17 $26.17 $24.52 6,989
2020-06-22 $26.26 $26.27 $26.26 $26.27 $24.61 1,400
2020-06-19 $26.26 $26.27 $26.19 $26.27 $24.61 1,752
2020-06-18 $26.15 $26.20 $26.15 $26.20 $24.55 344
2020-06-17 $26.18 $26.18 $26.16 $26.16 $24.51 1,321
2020-06-16 $26.07 $26.23 $26.07 $26.15 $24.50 7,441
2020-06-15 $26.27 $26.27 $26.10 $26.14 $24.49 3,402
2020-06-12 $26.09 $26.09 $26.08 $26.08 $24.43 140
2020-06-11 $26.28 $26.28 $26.08 $26.08 $24.43 6,388
2020-06-10 $26.24 $26.25 $26.24 $26.24 $24.58 25,445
2020-06-09 $26.18 $26.22 $26.17 $26.17 $24.52 2,357
2020-06-08 $26.13 $26.13 $26.09 $26.10 $24.46 472
2020-06-05 $26.04 $26.04 $26.04 $26.04 $24.39 20
2020-06-04 $25.97 $25.99 $25.95 $25.95 $24.32 1,303
2020-06-03 $25.93 $25.99 $25.93 $25.99 $24.36 5,794
2020-06-02 $26.02 $26.02 $26.02 $26.02 $24.38 0
2020-06-01 $26.00 $26.02 $26.00 $26.02 $24.38 201
2020-05-29 $25.95 $26.00 $25.95 $26.00 $24.36 971
2020-05-28 $25.96 $26.14 $25.94 $25.95 $24.32 2,105
2020-05-27 $26.01 $26.01 $25.99 $26.00 $24.31 203,769
2020-05-26 $25.97 $25.97 $25.97 $25.97 $24.28 3
2020-05-22 $25.94 $25.94 $25.94 $25.94 $24.25 0
2020-05-21 $25.90 $25.90 $25.90 $25.90 $24.21 0
2020-05-20 $25.93 $25.93 $25.86 $25.86 $24.18 583
2020-05-19 $25.63 $25.77 $25.63 $25.77 $24.10 419
2020-05-18 $25.61 $25.67 $25.61 $25.67 $24.00 161
2020-05-15 $25.74 $25.74 $25.74 $25.74 $24.06 0
2020-05-14 $25.66 $25.73 $25.65 $25.73 $24.05 1,669
2020-05-13 $25.71 $25.71 $25.71 $25.71 $24.04 500
2020-05-12 $25.70 $25.76 $25.69 $25.69 $24.02 639
2020-05-11 $25.64 $25.64 $25.64 $25.64 $23.97 8
2020-05-08 $25.76 $25.76 $25.76 $25.76 $24.09 0
2020-05-07 $25.85 $25.85 $25.76 $25.76 $24.09 250
2020-05-06 $25.68 $25.68 $25.66 $25.66 $23.99 3,776
2020-05-05 $25.76 $25.76 $25.76 $25.76 $24.08 1
2020-05-04 $25.79 $25.83 $25.76 $25.76 $24.09 15,098
2020-05-01 $25.86 $25.86 $25.86 $25.86 $24.18 1
2020-04-30 $25.80 $25.86 $25.80 $25.86 $24.18 500
2020-04-29 $25.92 $25.92 $25.87 $25.87 $24.18 245
2020-04-28 $25.89 $25.91 $25.89 $25.91 $24.17 501
2020-04-27 $25.79 $25.86 $25.79 $25.86 $24.13 249
2020-04-24 $25.94 $25.94 $25.94 $25.94 $24.20 0
2020-04-23 $26.00 $26.00 $25.94 $25.94 $24.20 587
2020-04-22 $25.96 $25.96 $25.96 $25.96 $24.22 0
2020-04-21 $25.88 $25.96 $25.83 $25.96 $24.22 903
2020-04-20 $25.93 $25.93 $25.93 $25.93 $24.19 0
2020-04-17 $26.03 $26.04 $25.93 $25.93 $24.19 67,760
2020-04-16 $25.95 $25.96 $25.95 $25.96 $24.22 400
2020-04-15 $25.97 $25.97 $25.92 $25.92 $24.18 310
2020-04-14 $25.87 $26.10 $25.83 $25.85 $24.12 8,850
2020-04-13 $25.56 $25.84 $25.56 $25.75 $24.03 711
2020-04-09 $25.36 $25.71 $25.35 $25.71 $23.98 3,968
2020-04-08 $25.20 $25.20 $25.20 $25.20 $23.51 0
2020-04-07 $25.10 $25.10 $25.10 $25.10 $23.41 101
2020-04-06 $25.22 $25.22 $25.10 $25.10 $23.41 592
2020-04-03 $25.13 $25.13 $25.13 $25.13 $23.45 2
2020-04-02 $25.25 $25.25 $25.13 $25.13 $23.45 2,327
2020-04-01 $25.15 $25.28 $25.15 $25.28 $23.58 203
2020-03-31 $25.20 $25.49 $24.95 $25.20 $23.51 702
2020-03-30 $24.89 $25.28 $24.85 $25.14 $23.46 5,035
2020-03-27 $25.26 $25.33 $25.07 $25.23 $23.48 1,440
2020-03-26 $24.08 $25.34 $23.97 $25.02 $23.28 24,375
2020-03-25 $24.48 $24.51 $24.43 $24.43 $22.74 4,200
2020-03-24 $23.92 $23.98 $23.90 $23.98 $22.32 4,792
2020-03-23 $23.91 $24.00 $23.83 $24.00 $22.34 580
2020-03-20 $23.85 $23.85 $23.50 $23.50 $21.87 370
2020-03-19 $23.25 $23.85 $23.25 $23.54 $21.91 2,167
2020-03-18 $24.46 $24.46 $23.75 $23.75 $22.11 200
2020-03-17 $24.61 $24.61 $24.61 $24.61 $22.91 1
2020-03-16 $25.08 $25.08 $25.01 $25.01 $23.28 113
2020-03-13 $25.25 $25.35 $25.24 $25.35 $23.60 5,193
2020-03-12 $25.47 $25.61 $24.96 $24.96 $23.23 5,812
2020-03-11 $25.73 $25.78 $25.73 $25.78 $23.99 136
2020-03-10 $25.99 $25.99 $25.99 $25.99 $24.19 0
2020-03-09 $26.35 $26.35 $26.35 $26.35 $24.53 0
2020-03-06 $26.36 $26.42 $26.36 $26.42 $24.59 182
2020-03-05 $26.28 $26.28 $26.27 $26.27 $24.45 2,000
2020-03-04 $26.27 $26.27 $26.21 $26.22 $24.40 1,338
2020-03-03 $26.04 $26.24 $26.04 $26.19 $24.38 13,680
2020-03-02 $26.11 $26.13 $26.04 $26.04 $24.24 1,905
2020-02-28 $26.05 $26.07 $25.99 $26.07 $24.27 6,841
2020-02-27 $26.04 $26.04 $25.96 $25.98 $24.18 2,629
2020-02-26 $26.17 $26.18 $26.14 $26.14 $24.28 2,038
2020-02-25 $26.16 $26.16 $26.16 $26.16 $24.30 2,128
2020-02-24 $26.13 $26.13 $26.11 $26.11 $24.26 229
2020-02-21 $26.08 $26.11 $26.07 $26.07 $24.22 1,321
2020-02-20 $26.01 $26.02 $26.01 $26.01 $24.16 2,063
2020-02-19 $25.99 $26.03 $25.99 $25.99 $24.14 2,320
2020-02-18 $25.98 $25.98 $25.98 $25.98 $24.13 0
2020-02-14 $25.94 $25.94 $25.94 $25.94 $24.09 70
2020-02-13 $25.92 $25.92 $25.92 $25.92 $24.07 0
2020-02-12 $25.91 $25.95 $25.91 $25.91 $24.07 939
2020-02-11 $25.96 $25.98 $25.93 $25.95 $24.10 701
2020-02-10 $25.95 $25.95 $25.94 $25.94 $24.09 500
2020-02-07 $25.91 $25.91 $25.90 $25.90 $24.05 1,050
2020-02-06 $25.85 $25.85 $25.85 $25.85 $24.01 0
2020-02-05 $25.85 $25.88 $25.84 $25.84 $24.00 841
2020-02-04 $25.85 $25.90 $25.85 $25.89 $24.05 2,785
2020-02-03 $25.93 $25.93 $25.88 $25.92 $24.07 931
2020-01-31 $25.87 $25.91 $25.87 $25.91 $24.06 3,514
2020-01-30 $25.88 $25.88 $25.88 $25.88 $24.03 49
2020-01-29 $25.92 $25.92 $25.86 $25.90 $24.01 4,455
2020-01-28 $25.88 $25.91 $25.87 $25.88 $23.99 5,292
2020-01-27 $28.35 $28.35 $25.83 $25.89 $24.00 7,788
2020-01-24 $25.82 $25.84 $25.78 $25.84 $23.95 2,018
2020-01-23 $25.81 $25.81 $25.81 $25.81 $23.92 0
2020-01-22 $25.76 $25.82 $25.76 $25.79 $23.91 1,480
2020-01-21 $25.76 $25.76 $25.76 $25.76 $23.87 105
2020-01-17 $25.71 $25.73 $25.67 $25.71 $23.83 2,452
2020-01-16 $25.75 $25.77 $25.68 $25.73 $23.85 17,607
2020-01-15 $25.66 $25.76 $25.66 $25.72 $23.84 1,060
2020-01-14 $25.69 $25.69 $25.69 $25.69 $23.81 400
2020-01-13 $25.69 $25.69 $25.69 $25.69 $23.81 0
2020-01-10 $25.69 $25.69 $25.65 $25.67 $23.80 2,388
2020-01-09 $25.66 $25.66 $25.63 $25.63 $23.75 2,350
2020-01-08 $25.62 $25.62 $25.62 $25.62 $23.75 60
2020-01-07 $25.66 $25.67 $25.62 $25.64 $23.76 1,188
2020-01-06 $25.71 $25.71 $25.67 $25.67 $23.80 337
2020-01-03 $25.63 $25.66 $25.63 $25.65 $23.78 2,487
2020-01-02 $25.64 $25.64 $25.58 $25.62 $23.75 2,993
2019-12-31 $25.58 $25.60 $25.57 $25.57 $23.70 3,290
2019-12-30 $25.60 $25.60 $25.60 $25.60 $23.73 0
2019-12-27 $25.58 $25.64 $25.58 $25.63 $23.70 918
2019-12-26 $25.57 $25.59 $25.57 $25.59 $23.66 6,000
2019-12-24 $25.64 $25.71 $25.60 $25.60 $23.67 1,008
2019-12-23 $25.59 $25.59 $25.59 $25.59 $23.66 900
2019-12-20 $25.68 $25.68 $25.61 $25.66 $23.73 4,775
2019-12-19 $25.72 $25.75 $25.68 $25.68 $23.74 4,899
2019-12-18 $25.55 $25.63 $25.55 $25.63 $23.70 11,942
2019-12-17 $25.57 $25.57 $25.57 $25.57 $23.64 100
2019-12-16 $25.63 $25.65 $25.60 $25.61 $23.68 8,350
2019-12-13 $25.54 $25.61 $25.52 $25.61 $23.68 13,053
2019-12-12 $25.58 $25.61 $25.55 $25.61 $23.68 5,610
2019-12-11 $25.58 $25.63 $25.57 $25.62 $23.68 35,470
2019-12-10 $25.55 $25.59 $25.54 $25.59 $23.66 1,225
2019-12-09 $25.56 $25.59 $25.54 $25.54 $23.61 1,701
2019-12-06 $25.59 $25.61 $25.56 $25.56 $23.63 12,074
2019-12-05 $25.59 $25.59 $25.55 $25.56 $23.63 1,150
2019-12-04 $25.60 $25.60 $25.58 $25.58 $23.65 501
2019-12-03 $25.60 $25.60 $25.55 $25.57 $23.64 2,376
2019-12-02 $25.58 $25.59 $25.51 $25.55 $23.62 28,697
2019-11-29 $25.57 $25.57 $25.55 $25.55 $23.62 557
2019-11-27 $25.58 $25.59 $25.57 $25.59 $23.66 1,670
2019-11-26 $25.62 $25.65 $25.62 $25.62 $23.63 3,290
2019-11-25 $25.63 $25.63 $25.60 $25.60 $23.61 2,400
2019-11-22 $25.59 $25.67 $25.57 $25.58 $23.59 3,351
2019-11-21 $25.62 $25.63 $25.59 $25.63 $23.64 6,296
2019-11-20 $25.59 $25.59 $25.58 $25.59 $23.60 9,113
2019-11-19 $25.55 $25.55 $25.55 $25.55 $23.57 1,132
2019-11-18 $25.53 $25.55 $25.51 $25.53 $23.55 2,334
2019-11-15 $25.54 $25.61 $25.54 $25.57 $23.59 58,411
2019-11-14 $25.60 $25.60 $25.50 $25.53 $23.54 4,786
2019-11-13 $25.43 $25.50 $25.43 $25.49 $23.51 5,103
2019-11-12 $25.42 $25.42 $25.41 $25.41 $23.44 500
2019-11-11 $25.35 $25.40 $25.35 $25.40 $23.42 1,001
2019-11-08 $25.41 $25.51 $25.37 $25.51 $23.53 4,976
2019-11-07 $25.38 $25.42 $25.38 $25.40 $23.43 9,687
2019-11-06 $25.39 $25.48 $25.39 $25.48 $23.50 4,665
2019-11-05 $25.42 $25.48 $25.42 $25.48 $23.51 1,402
2019-11-04 $25.46 $25.52 $25.46 $25.52 $23.53 4,186
2019-11-01 $25.51 $25.53 $25.51 $25.53 $23.55 1,298
2019-10-31 $25.49 $25.55 $25.49 $25.54 $23.55 3,896
2019-10-30 $25.49 $25.51 $25.49 $25.50 $23.52 2,048
2019-10-29 $25.49 $25.52 $25.49 $25.52 $23.48 3,359
2019-10-28 $25.51 $25.55 $25.51 $25.51 $23.47 1,360
2019-10-25 $25.54 $25.54 $25.54 $25.54 $23.50 192
2019-10-24 $25.58 $25.59 $25.58 $25.59 $23.54 1,646
2019-10-23 $25.57 $25.61 $25.56 $25.56 $23.52 1,092
2019-10-22 $25.56 $25.59 $25.55 $25.56 $23.51 18,530
2019-10-21 $25.53 $25.53 $25.53 $25.53 $23.49 100
2019-10-18 $25.54 $25.56 $25.54 $25.56 $23.52 1,547
2019-10-17 $25.55 $25.58 $25.55 $25.57 $23.53 4,160
2019-10-16 $25.52 $25.53 $25.52 $25.53 $23.49 823
2019-10-15 $25.54 $25.54 $25.52 $25.53 $23.49 4,465
2019-10-14 $25.57 $25.61 $25.53 $25.61 $23.56 3,591
2019-10-11 $25.50 $25.52 $25.50 $25.52 $23.48 500
2019-10-10 $25.61 $25.68 $25.59 $25.60 $23.55 3,373
2019-10-09 $25.67 $25.67 $25.64 $25.64 $23.59 3,926
2019-10-08 $25.70 $25.72 $25.66 $25.66 $23.61 5,968
2019-10-07 $25.66 $25.66 $25.66 $25.66 $23.61 100
2019-10-04 $25.73 $25.73 $25.70 $25.70 $23.64 1,000
2019-10-03 $25.67 $25.70 $25.63 $25.68 $23.62 4,540
2019-10-02 $25.60 $25.60 $25.60 $25.60 $23.56 85
2019-10-01 $25.57 $25.60 $25.57 $25.59 $23.54 3,354
2019-09-30 $25.55 $25.55 $25.54 $25.54 $23.50 322
2019-09-27 $25.51 $25.51 $25.51 $25.51 $23.47 32
2019-09-26 $25.54 $25.56 $25.54 $25.56 $23.46 514
2019-09-25 $25.59 $25.60 $25.54 $25.54 $23.44 12,766
2019-09-24 $25.62 $25.62 $25.57 $25.62 $23.51 1,119
2019-09-23 $25.60 $25.60 $25.52 $25.56 $23.46 3,413
2019-09-20 $25.46 $25.53 $25.46 $25.53 $23.43 12,300
2019-09-19 $25.46 $25.50 $25.46 $25.46 $23.37 1,573
2019-09-18 $25.48 $25.48 $25.44 $25.44 $23.35 449
2019-09-17 $25.45 $25.45 $25.39 $25.42 $23.33 5,551
2019-09-16 $25.37 $25.37 $25.37 $25.37 $23.28 100
2019-09-13 $25.38 $25.38 $25.35 $25.35 $23.26 504
2019-09-12 $25.44 $25.48 $25.38 $25.48 $23.38 5,308
2019-09-11 $25.49 $25.50 $25.45 $25.45 $23.36 1,800
2019-09-10 $25.58 $25.59 $25.52 $25.53 $23.43 4,800
2019-09-09 $25.59 $25.61 $25.59 $25.59 $23.48 5,330
2019-09-06 $25.64 $25.68 $25.64 $25.68 $23.57 1,754
2019-09-05 $25.64 $25.70 $25.64 $25.64 $23.53 19,166
2019-09-04 $25.70 $25.78 $25.70 $25.71 $23.60 5,729
2019-09-03 $25.69 $25.75 $25.69 $25.73 $23.62 4,418
2019-08-30 $25.69 $25.69 $25.65 $25.65 $23.54 679
2019-08-29 $25.65 $25.65 $25.65 $25.65 $23.54 100
2019-08-28 $25.74 $25.74 $25.74 $25.74 $23.57 17
2019-08-27 $25.73 $25.73 $25.72 $25.72 $23.55 500
2019-08-26 $25.72 $25.72 $25.70 $25.70 $23.53 1,000
2019-08-23 $25.63 $25.69 $25.63 $25.67 $23.50 10,466
2019-08-22 $25.63 $25.63 $25.55 $25.57 $23.41 12,911
2019-08-21 $25.66 $25.66 $25.66 $25.66 $23.50 100
2019-08-20 $25.60 $25.65 $25.60 $25.65 $23.49 356
2019-08-19 $25.63 $25.63 $25.63 $25.63 $23.47 100
2019-08-16 $25.62 $25.65 $25.62 $25.65 $23.48 390
2019-08-15 $25.65 $25.72 $25.65 $25.68 $23.51 1,007
2019-08-14 $25.58 $25.58 $25.56 $25.56 $23.41 1,019
2019-08-13 $25.56 $25.56 $25.56 $25.56 $23.40 100
2019-08-12 $25.54 $25.63 $25.54 $25.57 $23.41 4,500
2019-08-09 $25.60 $25.64 $25.53 $25.53 $23.37 1,328
2019-08-08 $25.51 $25.51 $25.51 $25.51 $23.35 100
2019-08-07 $25.50 $25.51 $25.50 $25.51 $23.36 2,502
2019-08-06 $25.54 $25.57 $25.46 $25.52 $23.36 6,037
2019-08-05 $25.55 $25.56 $25.52 $25.52 $23.36 4,533
2019-08-02 $25.41 $25.45 $24.12 $25.45 $23.30 7,533
2019-08-01 $25.41 $25.48 $25.41 $25.46 $23.31 104,688
2019-07-31 $25.31 $25.35 $25.31 $25.35 $23.21 367
2019-07-30 $25.45 $25.47 $25.36 $25.46 $23.31 2,912
2019-07-29 $25.45 $25.46 $25.44 $25.44 $23.24 1,900
2019-07-26 $25.44 $25.44 $25.44 $25.44 $23.23 100
2019-07-25 $25.39 $25.45 $25.39 $25.42 $23.22 1,535
2019-07-24 $25.30 $25.46 $25.30 $25.43 $23.23 2,804
2019-07-23 $25.30 $25.46 $25.23 $25.41 $23.21 4,647
2019-07-22 $25.42 $25.45 $25.42 $25.45 $23.24 418
2019-07-19 $25.44 $25.44 $25.43 $25.43 $23.23 400
2019-07-18 $25.38 $25.44 $25.38 $25.44 $23.23 1,777
2019-07-17 $25.34 $25.39 $25.34 $25.38 $23.18 3,134
2019-07-16 $25.21 $25.32 $25.21 $25.27 $23.08 2,159
2019-07-15 $25.31 $25.33 $25.31 $25.31 $23.12 6,381
2019-07-12 $25.20 $25.36 $25.20 $25.30 $23.10 11,269
2019-07-11 $25.29 $25.29 $25.26 $25.29 $23.10 2,400
2019-07-10 $25.33 $25.36 $25.31 $25.33 $23.13 7,300
2019-07-09 $25.30 $25.30 $25.30 $25.30 $23.10 100
2019-07-08 $25.36 $25.40 $25.32 $25.32 $23.13 6,495
2019-07-05 $25.34 $25.35 $25.33 $25.35 $23.15 1,606
2019-07-03 $25.41 $25.41 $25.37 $25.40 $23.20 2,862
2019-07-02 $25.27 $25.39 $25.27 $25.37 $23.17 1,170
2019-07-01 $25.28 $25.33 $25.22 $25.28 $23.09 5,622
2019-06-28 $25.26 $25.29 $25.26 $25.29 $23.09 263
2019-06-27 $25.33 $25.33 $25.29 $25.29 $23.10 471
2019-06-26 $25.25 $25.34 $25.25 $25.30 $23.05 15,198
2019-06-25 $25.36 $25.39 $25.27 $25.36 $23.11 8,208
2019-06-24 $25.38 $25.39 $25.33 $25.33 $23.08 3,232
2019-06-21 $25.30 $25.30 $25.27 $25.27 $23.02 1,000
2019-06-20 $25.30 $25.38 $25.29 $25.29 $23.04 4,331
2019-06-19 $25.28 $25.28 $25.28 $25.28 $23.03 100
2019-06-18 $25.13 $25.18 $25.12 $25.18 $22.94 903
2019-06-17 $25.15 $25.15 $25.15 $25.15 $22.91 184
2019-06-14 $25.18 $25.18 $25.13 $25.13 $22.90 3,284
2019-06-13 $25.19 $25.20 $25.09 $25.17 $22.93 3,347
2019-06-12 $25.12 $25.12 $25.12 $25.12 $22.89 100
2019-06-11 $25.15 $25.16 $25.05 $25.09 $22.86 3,558
2019-06-10 $25.10 $25.10 $25.10 $25.10 $22.87 100
2019-06-07 $25.08 $25.13 $25.05 $25.13 $22.89 299
2019-06-06 $25.11 $25.11 $25.11 $25.11 $22.88 180
2019-06-05 $25.07 $25.07 $25.07 $25.07 $22.84 100
2019-06-04 $25.09 $25.09 $25.05 $25.05 $22.82 650
2019-06-03 $25.01 $25.09 $24.98 $25.06 $22.83 14,317
2019-05-31 $24.99 $25.07 $24.99 $25.03 $22.80 1,652
2019-05-30 $24.96 $25.00 $24.96 $24.96 $22.74 1,102
2019-05-29 $25.05 $25.05 $24.99 $24.99 $22.71 2,170
2019-05-28 $24.94 $25.01 $24.94 $25.00 $22.72 1,360
2019-05-24 $24.93 $24.97 $24.93 $24.97 $22.69 100
2019-05-23 $24.99 $24.99 $24.95 $24.98 $22.70 1,500
2019-05-22 $24.89 $24.93 $24.89 $24.93 $22.66 559
2019-05-21 $24.96 $24.96 $24.87 $24.91 $22.64 980
2019-05-20 $24.90 $24.97 $24.90 $24.92 $22.64 1,480
2019-05-17 $24.90 $24.94 $24.89 $24.94 $22.67 486
2019-05-16 $24.88 $25.04 $24.88 $24.97 $22.69 3,862
2019-05-15 $24.89 $25.04 $24.85 $24.95 $22.67 4,225
2019-05-14 $24.94 $24.94 $24.94 $24.94 $22.66 100
2019-05-13 $24.84 $24.92 $24.84 $24.92 $22.65 100
2019-05-10 $24.82 $24.94 $24.82 $24.91 $22.64 1,036
2019-05-09 $24.83 $24.90 $24.83 $24.90 $22.63 100
2019-05-08 $25.00 $25.00 $24.92 $24.92 $22.64 3,600
2019-05-07 $24.90 $24.90 $24.90 $24.90 $22.63 100
2019-05-06 $24.89 $24.89 $24.89 $24.89 $22.62 100
2019-05-03 $24.86 $24.86 $24.86 $24.86 $22.59 100
2019-05-02 $24.88 $24.88 $24.88 $24.88 $22.61 100
2019-05-01 $24.96 $24.98 $24.76 $24.89 $22.62 15,540
2019-04-30 $24.91 $24.91 $24.91 $24.91 $22.64 1
2019-04-29 $24.90 $24.90 $24.88 $24.88 $22.61 500
2019-04-26 $24.87 $24.96 $24.87 $24.93 $22.60 844
2019-04-25 $24.96 $24.97 $24.90 $24.90 $22.57 18,308
2019-04-24 $24.88 $24.88 $24.88 $24.88 $22.55 100
2019-04-23 $24.86 $24.91 $24.76 $24.80 $22.48 5,410
2019-04-22 $24.90 $24.90 $24.86 $24.86 $22.53 500
2019-04-18 $24.90 $24.90 $24.80 $24.81 $22.49 493
2019-04-17 $24.81 $24.81 $24.81 $24.81 $22.49 100
2019-04-16 $24.86 $24.86 $24.82 $24.83 $22.51 2,350
2019-04-15 $24.82 $24.82 $24.82 $24.82 $22.50 100
2019-04-12 $24.81 $24.81 $24.81 $24.81 $22.49 100
2019-04-11 $24.84 $24.90 $24.77 $24.83 $22.51 1,438
2019-04-10 $24.79 $24.83 $24.79 $24.83 $22.51 100
2019-04-09 $24.81 $24.81 $24.81 $24.81 $22.49 100
2019-04-08 $24.87 $24.87 $24.81 $24.81 $22.49 808
2019-04-05 $24.79 $24.79 $24.79 $24.79 $22.47 100
2019-04-04 $24.77 $24.79 $24.77 $24.79 $22.47 1,074
2019-04-03 $24.78 $24.78 $24.78 $24.78 $22.47 100
2019-04-02 $24.70 $24.84 $24.70 $24.77 $22.46 18,055
2019-04-01 $24.81 $24.81 $24.81 $24.81 $22.49 100
2019-03-29 $24.86 $24.86 $24.81 $24.81 $22.49 5,902
2019-03-28 $24.87 $24.87 $24.82 $24.82 $22.50 553
2019-03-27 $24.85 $24.85 $24.85 $24.85 $22.47 100
2019-03-26 $24.89 $24.89 $24.84 $24.84 $22.47 412
2019-03-25 $24.80 $24.80 $24.80 $24.80 $22.43 100
2019-03-22 $24.79 $24.79 $24.79 $24.79 $22.42 639
2019-03-21 $24.76 $24.76 $24.68 $24.73 $22.37 1,892
2019-03-20 $24.63 $24.75 $24.63 $24.68 $22.32 3,401
2019-03-19 $24.69 $24.69 $24.69 $24.69 $22.33 100
2019-03-18 $24.67 $24.67 $24.67 $24.67 $22.31 100
2019-03-15 $24.69 $24.69 $24.59 $24.64 $22.28 6,600
2019-03-14 $24.64 $24.70 $24.59 $24.70 $22.34 9,763
2019-03-13 $24.63 $24.63 $24.63 $24.63 $22.28 85
2019-03-12 $24.65 $24.67 $24.55 $24.61 $22.26 2,959
2019-03-11 $24.60 $24.60 $24.60 $24.60 $22.25 100
2019-03-08 $24.60 $24.60 $24.60 $24.60 $22.25 100
2019-03-07 $24.58 $24.58 $24.58 $24.58 $22.23 100
2019-03-06 $24.55 $24.55 $24.55 $24.55 $22.20 100
2019-03-05 $24.54 $24.54 $24.54 $24.54 $22.19 100
2019-03-04 $24.46 $24.51 $24.46 $24.51 $22.17 4,528
2019-03-01 $24.57 $24.57 $24.52 $24.52 $22.18 700
2019-02-28 $24.52 $24.52 $24.52 $24.52 $22.18 100
2019-02-27 $24.54 $24.54 $24.54 $24.54 $22.19 100
2019-02-26 $24.55 $24.56 $24.55 $24.56 $22.16 115
2019-02-25 $24.57 $24.57 $24.57 $24.57 $22.17 100
2019-02-22 $24.58 $24.58 $24.58 $24.58 $22.18 103
2019-02-21 $24.54 $24.54 $24.54 $24.54 $22.14 100
2019-02-20 $24.58 $24.58 $24.58 $24.58 $22.18 100
2019-02-19 $24.44 $24.52 $24.26 $24.51 $22.11 9,738
2019-02-15 $24.57 $24.57 $24.53 $24.53 $22.14 603
2019-02-14 $24.49 $24.49 $24.49 $24.49 $22.10 100
2019-02-13 $24.50 $24.50 $24.50 $24.50 $22.11 200
2019-02-12 $24.55 $24.55 $24.51 $24.51 $22.12 600
2019-02-11 $24.51 $24.56 $24.51 $24.51 $22.12 1,400
2019-02-08 $24.50 $24.50 $24.50 $24.50 $22.11 100
2019-02-07 $24.53 $24.53 $24.53 $24.53 $22.14 100
2019-02-06 $24.50 $24.51 $24.50 $24.51 $22.12 675
2019-02-05 $24.48 $24.54 $24.45 $24.46 $22.07 5,534
2019-02-04 $24.44 $24.44 $24.44 $24.44 $22.05 376
2019-02-01 $24.50 $24.50 $24.50 $24.50 $22.11 500
2019-01-31 $24.44 $24.45 $24.44 $24.45 $22.06 600
2019-01-30 $24.40 $24.43 $24.40 $24.43 $22.04 1,925
2019-01-29 $24.48 $24.50 $24.48 $24.48 $22.03 600
2019-01-28 $24.43 $24.43 $24.43 $24.43 $21.99 100
2019-01-25 $24.33 $24.33 $24.33 $24.33 $21.90 100
2019-01-24 $24.36 $24.36 $24.36 $24.36 $21.92 100
2019-01-23 $24.30 $24.30 $24.26 $24.26 $21.84 224
2019-01-22 $24.25 $24.25 $24.25 $24.25 $21.82 100
2019-01-18 $24.25 $24.29 $24.23 $24.23 $21.81 1,014
2019-01-17 $24.21 $24.21 $24.21 $24.21 $21.79 100
2019-01-16 $24.25 $24.27 $24.25 $24.27 $21.84 200
2019-01-15 $24.25 $24.26 $24.25 $24.26 $21.84 300
2019-01-14 $24.27 $24.27 $24.21 $24.21 $21.79 501
2019-01-11 $24.22 $24.22 $24.22 $24.22 $21.80 100
2019-01-10 $24.22 $24.33 $24.19 $24.20 $21.78 1,991
2019-01-09 $24.17 $24.17 $24.12 $24.12 $21.71 1,348
2019-01-08 $24.14 $24.16 $24.13 $24.13 $21.72 59,075
2019-01-07 $24.09 $24.09 $24.09 $24.09 $21.68 1
2019-01-04 $24.09 $24.09 $24.05 $24.05 $21.64 22,522
2019-01-03 $24.08 $24.08 $24.08 $24.08 $21.67 100
2019-01-02 $24.05 $24.05 $24.05 $24.05 $21.64 1
2018-12-31 $23.96 $24.02 $23.96 $24.02 $21.62 200
2018-12-28 $23.99 $23.99 $23.99 $23.99 $21.59 100
2018-12-27 $24.03 $24.03 $24.03 $24.03 $21.57 100
2018-12-26 $24.04 $24.04 $24.04 $24.04 $21.58 100
2018-12-24 $24.06 $24.06 $24.06 $24.06 $21.59 100
2018-12-21 $24.05 $24.05 $24.05 $24.05 $21.58 100
2018-12-20 $24.04 $24.06 $23.93 $24.03 $21.57 3,046
2018-12-19 $24.11 $24.11 $24.11 $24.11 $21.63 100
2018-12-18 $24.10 $24.10 $24.10 $24.10 $21.63 100
2018-12-17 $24.09 $24.09 $24.09 $24.09 $21.62 100
2018-12-14 $24.05 $24.07 $24.05 $24.07 $21.60 3,340
2018-12-13 $24.07 $24.07 $24.07 $24.07 $21.60 100
2018-12-12 $24.00 $24.01 $23.98 $24.01 $21.55 15,367
2018-12-11 $24.07 $24.07 $24.07 $24.07 $21.60 2
2018-12-10 $24.09 $24.09 $24.09 $24.09 $21.62 100
2018-12-07 $24.05 $24.05 $24.05 $24.05 $21.59 520
2018-12-06 $24.18 $24.18 $24.18 $24.18 $21.70 2,711
2018-12-04 $24.23 $24.23 $24.23 $24.23 $21.75 0
2018-12-03 $24.23 $24.23 $24.23 $24.23 $21.75 100
2018-11-30 $24.06 $24.12 $24.06 $24.12 $21.65 9,760
2018-11-29 $24.08 $24.14 $24.08 $24.14 $21.66 2,338
2018-11-28 $24.13 $24.13 $24.13 $24.13 $21.61 0
2018-11-27 $24.13 $24.13 $24.13 $24.13 $21.61 0
2018-11-26 $24.11 $24.13 $24.11 $24.13 $21.61 2,080
2018-11-23 $24.19 $24.19 $24.19 $24.19 $21.66 101
2018-11-21 $24.10 $24.10 $24.10 $24.10 $21.58 0
2018-11-20 $24.10 $24.10 $24.10 $24.10 $21.58 0
2018-11-19 $24.10 $24.10 $24.10 $24.10 $21.58 0
2018-11-16 $24.10 $24.10 $24.10 $24.10 $21.58 0
2018-11-15 $24.10 $24.10 $24.10 $24.10 $21.58 1
2018-11-14 $24.10 $24.10 $24.10 $24.10 $21.58 0
2018-11-13 $24.10 $24.10 $24.10 $24.10 $21.58 0
2018-11-12 $24.10 $24.10 $24.10 $24.10 $21.58 1
2018-11-09 $24.10 $24.10 $24.10 $24.10 $21.58 2,600
2018-11-08 $24.09 $24.09 $24.09 $24.09 $21.57 2
2018-11-07 $24.09 $24.09 $24.09 $24.09 $21.57 3
2018-11-06 $24.09 $24.09 $24.09 $24.09 $21.57 7
2018-11-05 $24.08 $24.09 $24.08 $24.09 $21.57 3,008
2018-11-02 $24.09 $24.12 $24.07 $24.08 $21.56 27,128
2018-11-01 $24.12 $24.12 $24.12 $24.12 $21.59 16,620
2018-10-31 $24.12 $24.12 $24.12 $24.12 $21.59 18,245
2018-10-30 $24.15 $24.15 $24.15 $24.15 $21.62 19,848
2018-10-29 $24.21 $24.21 $24.21 $24.21 $21.62 19,900
2018-10-26 $24.20 $24.20 $24.20 $24.20 $21.61 15,408
2018-10-25 $24.25 $24.25 $24.20 $24.20 $21.61 14,330
2018-10-24 $24.24 $24.24 $24.24 $24.24 $21.65 11,779
2018-10-23 $24.24 $24.24 $24.24 $24.24 $21.65 10,600
2018-10-22 $24.20 $24.20 $24.20 $24.20 $21.61 6,764
2018-10-19 $24.20 $24.20 $24.20 $24.20 $21.61 24,846
2018-10-18 $24.25 $24.25 $24.25 $24.25 $21.66 0
2018-10-17 $24.25 $24.25 $24.25 $24.25 $21.66 0
2018-10-16 $24.25 $24.25 $24.25 $24.25 $21.66 0
2018-10-15 $24.25 $24.25 $24.25 $24.25 $21.66 0
2018-10-12 $24.25 $24.25 $24.25 $24.25 $21.66 0
2018-10-11 $24.21 $24.25 $24.21 $24.25 $21.66 692
2018-10-10 $24.33 $24.33 $24.33 $24.33 $21.73 0
2018-10-09 $24.33 $24.33 $24.33 $24.33 $21.73 0
2018-10-08 $24.33 $24.33 $24.33 $24.33 $21.73 0
2018-10-05 $24.33 $24.33 $24.33 $24.33 $21.73 0
2018-10-04 $24.33 $24.33 $24.33 $24.33 $21.73 336
2018-10-03 $24.39 $24.39 $24.39 $24.39 $21.78 0
2018-10-02 $24.39 $24.39 $24.39 $24.39 $21.78 272
2018-10-01 $24.39 $24.39 $24.39 $24.39 $21.78 100
2018-09-28 $24.47 $24.47 $24.47 $24.47 $21.85 500
2018-09-27 $24.29 $24.29 $24.26 $24.27 $21.67 5,094
2018-09-26 $24.29 $24.29 $24.29 $24.29 $21.65 0
2018-09-25 $24.29 $24.29 $24.29 $24.29 $21.65 0
2018-09-24 $24.31 $24.34 $24.29 $24.29 $21.65 4,841
2018-09-21 $24.30 $24.37 $24.30 $24.37 $21.71 799
2018-09-20 $24.29 $24.29 $24.29 $24.29 $21.65 0
2018-09-19 $24.29 $24.29 $24.29 $24.29 $21.65 400
2018-09-18 $24.30 $24.30 $24.30 $24.30 $21.66 500
2018-09-17 $23.30 $23.30 $23.30 $23.30 $20.76 2,546
2018-09-14 $24.33 $24.33 $24.33 $24.33 $21.68 0
2018-09-13 $24.33 $24.33 $24.33 $24.33 $21.68 0
2018-09-12 $24.33 $24.40 $24.33 $24.33 $21.68 1,495
2018-09-11 $24.39 $24.39 $24.39 $24.39 $21.74 0
2018-09-10 $24.36 $24.40 $24.36 $24.39 $21.74 3,100
2018-09-07 $24.40 $24.40 $24.38 $24.38 $21.72 1,700
2018-09-06 $24.36 $24.40 $24.32 $24.40 $21.75 8,196
2018-09-05 $24.43 $24.43 $24.43 $24.43 $21.77 0
2018-09-04 $24.43 $24.43 $24.43 $24.43 $21.77 100
2018-08-31 $24.41 $24.41 $24.41 $24.41 $21.75 0
2018-08-30 $24.41 $24.41 $24.41 $24.41 $21.75 0
2018-08-29 $24.41 $24.41 $24.41 $24.41 $21.71 800
2018-08-28 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-08-27 $24.40 $24.46 $24.35 $24.37 $21.67 13,428
2018-08-24 $24.47 $24.47 $24.47 $24.47 $21.76 0
2018-08-23 $24.49 $24.49 $24.47 $24.47 $21.76 815
2018-08-22 $24.47 $24.47 $24.47 $24.47 $21.76 500
2018-08-21 $24.45 $24.45 $24.45 $24.45 $21.75 0
2018-08-20 $24.45 $24.45 $24.45 $24.45 $21.75 1,000
2018-08-17 $24.34 $24.34 $24.34 $24.34 $21.65 0
2018-08-16 $24.35 $24.38 $24.34 $24.34 $21.65 9,932
2018-08-15 $24.48 $24.51 $24.48 $24.51 $21.80 5,000
2018-08-14 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-08-13 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-08-10 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-08-09 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-08-08 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-08-07 $24.37 $24.37 $24.37 $24.37 $21.67 1
2018-08-06 $24.37 $24.37 $24.37 $24.37 $21.67 0
2018-08-03 $24.37 $24.37 $24.32 $24.37 $21.67 5,497
2018-08-02 $24.43 $24.43 $24.43 $24.43 $21.73 0
2018-08-01 $24.43 $24.43 $24.43 $24.43 $21.73 100
2018-07-31 $24.26 $24.26 $24.26 $24.26 $21.58 0
2018-07-30 $24.28 $24.33 $24.26 $24.26 $21.58 1,151
2018-07-27 $24.38 $24.38 $24.32 $24.32 $21.58 319
2018-07-26 $24.31 $24.32 $24.30 $24.30 $21.57 4,254
2018-07-25 $24.38 $24.38 $24.38 $24.38 $21.64 2,500
2018-07-24 $24.29 $24.33 $24.29 $24.33 $21.59 874
2018-07-23 $24.34 $24.34 $24.34 $24.34 $21.60 0
2018-07-20 $24.34 $24.34 $24.34 $24.34 $21.60 136
2018-07-19 $24.34 $24.34 $24.34 $24.34 $21.60 0
2018-07-18 $24.34 $24.34 $24.34 $24.34 $21.60 0
2018-07-17 $24.34 $24.34 $24.34 $24.34 $21.60 0
2018-07-16 $24.34 $24.34 $24.34 $24.34 $21.60 0
2018-07-13 $24.34 $24.34 $24.34 $24.34 $21.60 0
2018-07-12 $24.34 $24.34 $24.34 $24.34 $21.60 0
2018-07-11 $24.30 $24.34 $24.30 $24.34 $21.60 656
2018-07-10 $24.33 $24.33 $24.33 $24.33 $21.59 150
2018-07-09 $24.28 $24.40 $24.28 $24.40 $21.66 1,696
2018-07-06 $24.35 $24.35 $24.35 $24.35 $21.61 2
2018-07-05 $24.35 $24.35 $24.35 $24.35 $21.61 0
2018-07-03 $24.35 $24.35 $24.35 $24.35 $21.61 0
2018-07-02 $24.35 $24.35 $24.35 $24.35 $21.61 100
2018-06-29 $24.25 $24.26 $24.23 $24.23 $21.51 2,113
2018-06-28 $24.33 $24.33 $24.33 $24.33 $21.59 0
2018-06-27 $24.33 $24.33 $24.33 $24.33 $21.55 0
2018-06-26 $24.33 $24.33 $24.33 $24.33 $21.55 0
2018-06-25 $24.33 $24.33 $24.33 $24.33 $21.55 1,500
2018-06-22 $24.29 $24.33 $24.23 $24.33 $21.55 3,864
2018-06-21 $24.37 $24.37 $24.37 $24.37 $21.58 218
2018-06-20 $24.30 $24.34 $24.27 $24.30 $21.52 7,260
2018-06-19 $24.33 $24.35 $24.33 $24.35 $21.56 592
2018-06-18 $24.29 $24.35 $24.29 $24.35 $21.56 337
2018-06-15 $24.30 $24.30 $24.29 $24.29 $21.51 592
2018-06-14 $24.29 $24.29 $24.29 $24.29 $21.51 0
2018-06-13 $24.29 $24.29 $24.29 $24.29 $21.51 0
2018-06-12 $24.29 $24.29 $24.29 $24.29 $21.51 12
2018-06-11 $24.29 $24.29 $24.29 $24.29 $21.51 0
2018-06-08 $24.29 $24.29 $24.29 $24.29 $21.51 0
2018-06-07 $24.29 $24.29 $24.29 $24.29 $21.51 372
2018-06-06 $24.30 $24.30 $24.29 $24.29 $21.51 518
2018-06-05 $24.29 $24.29 $24.29 $24.29 $21.51 100
2018-06-04 $24.30 $24.30 $24.24 $24.24 $21.47 1,900
2018-06-01 $24.30 $24.30 $24.24 $24.24 $21.47 1,865
2018-05-31 $24.30 $24.30 $24.30 $24.30 $21.52 200
2018-05-30 $24.28 $24.28 $24.28 $24.28 $21.50 8,526
2018-05-29 $24.32 $24.32 $24.32 $24.32 $21.49 11
2018-05-25 $24.32 $24.32 $24.32 $24.32 $21.49 199
2018-05-24 $24.30 $24.30 $24.30 $24.30 $21.47 0
2018-05-23 $24.30 $24.30 $24.30 $24.30 $21.47 200
2018-05-22 $24.20 $24.20 $24.20 $24.20 $21.39 91
2018-05-21 $24.22 $24.22 $24.17 $24.20 $21.39 35,499
2018-05-18 $24.22 $24.22 $24.22 $24.22 $21.40 0
2018-05-17 $24.18 $24.22 $24.18 $24.22 $21.40 27,308
2018-05-16 $24.34 $24.34 $24.34 $24.34 $21.51 0
2018-05-15 $24.34 $24.34 $24.34 $24.34 $21.51 2,600
2018-05-14 $24.38 $24.38 $24.20 $24.38 $21.55 2,393
2018-05-11 $24.21 $24.39 $24.20 $24.32 $21.49 9,077
2018-05-10 $24.33 $24.33 $24.33 $24.33 $21.50 0
2018-05-09 $24.37 $24.37 $24.33 $24.33 $21.50 713
2018-05-08 $24.28 $24.28 $24.28 $24.28 $21.45 303
2018-05-07 $24.32 $24.39 $24.32 $24.39 $21.55 920
2018-05-04 $24.39 $24.39 $24.39 $24.39 $21.55 100
2018-05-03 $24.39 $24.39 $24.39 $24.39 $21.55 0
2018-05-02 $24.39 $24.47 $24.39 $24.39 $21.55 6,270
2018-05-01 $24.40 $24.40 $24.40 $24.40 $21.56 321
2018-04-30 $24.32 $24.41 $24.32 $24.38 $21.55 2,927
2018-04-27 $24.27 $24.40 $24.22 $24.22 $21.40 27,293
2018-04-26 $24.43 $24.43 $24.30 $24.30 $21.43 870
2018-04-25 $24.37 $24.37 $24.37 $24.37 $21.49 248
2018-04-24 $24.25 $24.39 $24.21 $24.34 $21.47 5,276
2018-04-23 $24.47 $24.47 $24.31 $24.46 $21.57 4,185
2018-04-20 $24.48 $24.48 $24.48 $24.48 $21.58 46
2018-04-19 $24.48 $24.48 $24.48 $24.48 $21.58 0
2018-04-18 $24.48 $24.48 $24.48 $24.48 $21.58 200
2018-04-17 $24.47 $24.54 $24.40 $24.53 $21.63 5,223
2018-04-16 $24.35 $24.35 $24.35 $24.35 $21.47 100
2018-04-13 $24.32 $24.32 $24.32 $24.32 $21.45 100
2018-04-12 $24.32 $24.41 $24.27 $24.31 $21.44 5,504
2018-04-11 $24.53 $24.53 $24.53 $24.53 $21.63 0
2018-04-10 $24.51 $24.55 $24.47 $24.53 $21.63 33,419
2018-04-09 $24.53 $24.53 $24.53 $24.53 $21.63 4
2018-04-06 $24.53 $24.53 $24.53 $24.53 $21.63 0
2018-04-05 $24.53 $24.53 $24.53 $24.53 $21.63 0
2018-04-04 $24.53 $24.53 $24.53 $24.53 $21.63 96
2018-04-03 $24.53 $24.53 $24.53 $24.53 $21.63 0
2018-04-02 $24.53 $24.53 $24.53 $24.53 $21.63 100
2018-03-29 $24.45 $24.45 $24.45 $24.45 $21.56 0
2018-03-28 $24.44 $24.45 $24.44 $24.45 $21.56 522
2018-03-27 $24.39 $24.46 $24.38 $24.38 $21.46 7,925
2018-03-26 $24.40 $24.50 $24.40 $24.50 $21.56 8,872
2018-03-23 $24.43 $24.43 $24.43 $24.43 $21.50 0
2018-03-22 $24.39 $24.43 $24.39 $24.43 $21.50 317
2018-03-21 $24.43 $24.48 $24.43 $24.45 $21.52 3,869
2018-03-20 $24.40 $24.40 $24.40 $24.40 $21.47 24
2018-03-19 $24.40 $24.40 $24.40 $24.40 $21.47 17
2018-03-16 $24.40 $24.40 $24.40 $24.40 $21.47 500
2018-03-15 $24.52 $24.52 $24.52 $24.52 $21.58 0
2018-03-14 $24.52 $24.52 $24.52 $24.52 $21.58 0
2018-03-13 $24.52 $24.52 $24.52 $24.52 $21.58 400
2018-03-12 $24.53 $24.53 $24.53 $24.53 $21.59 0
2018-03-09 $24.53 $24.53 $24.53 $24.53 $21.59 0
2018-03-08 $24.52 $24.54 $24.52 $24.53 $21.59 1,610
2018-03-07 $24.39 $24.50 $24.39 $24.48 $21.54 6,468
2018-03-06 $24.38 $24.40 $24.38 $24.40 $21.47 601
2018-03-05 $24.39 $24.39 $24.39 $24.39 $21.47 700
2018-03-02 $24.51 $24.51 $24.51 $24.51 $21.57 123
2018-03-01 $24.39 $24.39 $24.39 $24.39 $21.47 99
2018-02-28 $24.43 $24.43 $24.39 $24.39 $21.47 900
2018-02-27 $24.47 $24.47 $24.43 $24.43 $21.50 8,899
2018-02-26 $24.50 $24.62 $24.50 $24.62 $21.63 9,189
2018-02-23 $24.57 $24.57 $24.57 $24.57 $21.59 800
2018-02-22 $24.45 $24.51 $24.44 $24.51 $21.54 1,559
2018-02-21 $24.59 $24.59 $24.42 $24.48 $21.51 512
2018-02-20 $24.58 $24.58 $24.58 $24.58 $21.60 172
2018-02-16 $24.43 $24.43 $24.43 $24.43 $21.46 0
2018-02-15 $24.38 $24.43 $24.38 $24.43 $21.46 400
2018-02-14 $24.59 $24.59 $24.59 $24.59 $21.60 0
2018-02-13 $24.64 $24.65 $24.59 $24.59 $21.60 5,550
2018-02-12 $24.61 $24.61 $24.61 $24.61 $21.62 0
2018-02-09 $24.56 $24.61 $24.56 $24.61 $21.62 1,004
2018-02-08 $24.66 $24.66 $24.66 $24.66 $21.67 0
2018-02-07 $24.66 $24.66 $24.66 $24.66 $21.67 1,500
2018-02-06 $24.72 $24.75 $24.70 $24.70 $21.70 19,701
2018-02-05 $24.69 $24.69 $24.69 $24.69 $21.69 547
2018-02-02 $24.65 $24.71 $24.65 $24.67 $21.68 40,550
2018-02-01 $24.75 $24.75 $24.64 $24.64 $21.65 39,950
2018-01-31 $24.70 $24.70 $24.70 $24.70 $21.70 0
2018-01-30 $24.72 $24.72 $24.59 $24.70 $21.70 10,103
2018-01-29 $24.69 $24.69 $24.69 $24.69 $21.66 0
2018-01-26 $24.69 $24.69 $24.69 $24.69 $21.66 45
2018-01-25 $24.70 $24.74 $24.69 $24.69 $21.66 993
2018-01-24 $24.80 $24.81 $24.71 $24.71 $21.67 2,300
2018-01-23 $24.77 $24.77 $24.77 $24.77 $21.72 0
2018-01-22 $24.80 $24.80 $24.77 $24.77 $21.72 1,629
2018-01-19 $24.83 $24.83 $24.83 $24.83 $21.78 0
2018-01-18 $24.80 $24.83 $24.78 $24.83 $21.78 3,627
2018-01-17 $24.80 $24.80 $24.80 $24.80 $21.75 0
2018-01-16 $24.82 $24.85 $24.73 $24.80 $21.75 2,735
2018-01-12 $24.85 $24.86 $24.85 $24.86 $21.80 1,460
2018-01-11 $24.86 $24.87 $24.84 $24.87 $21.81 5,499
2018-01-10 $24.74 $24.74 $24.74 $24.74 $21.70 0
2018-01-09 $24.74 $24.75 $24.74 $24.74 $21.70 3,721
2018-01-08 $24.88 $24.89 $24.85 $24.85 $21.79 3,781
2018-01-05 $24.89 $24.89 $24.82 $24.85 $21.79 1,071
2018-01-04 $24.75 $24.89 $24.75 $24.89 $21.83 822
2018-01-03 $24.84 $24.84 $24.84 $24.84 $21.79 41
2018-01-02 $24.84 $24.84 $24.84 $24.84 $21.79 100
2017-12-29 $24.80 $24.85 $24.80 $24.82 $21.77 1,647
2017-12-28 $24.80 $24.80 $24.70 $24.73 $21.69 5,026
2017-12-27 $24.82 $24.83 $24.76 $24.83 $21.73 45,133
2017-12-26 $24.93 $24.96 $24.90 $24.90 $21.79 4,145
2017-12-22 $24.84 $24.84 $24.84 $24.84 $21.74 1,059
2017-12-21 $24.85 $24.93 $24.85 $24.93 $21.82 345
2017-12-20 $24.89 $24.96 $24.87 $24.96 $21.85 18,055
2017-12-19 $24.90 $24.90 $24.90 $24.90 $21.79 20,000
2017-12-18 $24.95 $25.00 $24.84 $25.00 $21.88 14,606
2017-12-15 $24.95 $24.95 $24.95 $24.95 $21.84 15,098
2017-12-14 $25.02 $25.03 $24.98 $25.03 $21.91 1,430
2017-12-13 $24.98 $25.04 $24.95 $25.04 $21.92 6,016
2017-12-12 $24.90 $24.97 $24.90 $24.92 $21.81 1,602
2017-12-11 $24.96 $24.96 $24.96 $24.96 $21.85 14,800
2017-12-08 $24.93 $24.96 $24.90 $24.95 $21.84 13,082
2017-12-07 $24.99 $25.01 $24.93 $24.93 $21.82 11,582
2017-12-06 $24.92 $24.95 $24.92 $24.95 $21.84 1,384
2017-12-05 $24.91 $25.00 $24.81 $24.92 $21.81 12,197
2017-12-04 $24.98 $24.98 $24.89 $24.89 $21.79 3,294
2017-12-01 $24.96 $24.96 $24.90 $24.90 $21.79 496
2017-11-30 $24.82 $24.92 $24.82 $24.89 $21.79 302,710
2017-11-29 $24.94 $24.95 $24.94 $24.95 $21.84 62,106
2017-11-28 $25.03 $25.04 $25.00 $25.03 $21.86 6,104
2017-11-27 $25.03 $25.03 $24.91 $25.03 $21.86 10,617
2017-11-24 $25.04 $25.04 $25.04 $25.04 $21.87 0
2017-11-22 $25.04 $25.04 $25.04 $25.04 $21.87 100
2017-11-21 $24.97 $24.97 $24.97 $24.97 $21.81 0
2017-11-20 $24.97 $24.97 $24.97 $24.97 $21.81 0
2017-11-17 $24.97 $24.97 $24.94 $24.97 $21.81 10,002
2017-11-16 $24.98 $24.98 $24.98 $24.98 $21.82 773
2017-11-15 $25.00 $25.00 $25.00 $25.00 $21.84 4,898
2017-11-14 $25.04 $25.04 $25.04 $25.04 $21.87 0
2017-11-13 $25.04 $25.04 $25.04 $25.04 $21.87 0
2017-11-10 $25.02 $25.04 $24.96 $25.04 $21.87 8,357
2017-11-09 $25.07 $25.10 $25.07 $25.08 $21.91 17,469
2017-11-08 $25.09 $25.09 $25.08 $25.08 $21.91 562
2017-11-07 $25.15 $25.15 $25.15 $25.15 $21.97 0
2017-11-06 $25.15 $25.15 $25.15 $25.15 $21.97 0
2017-11-03 $25.15 $25.15 $25.15 $25.15 $21.97 0
2017-11-02 $24.96 $25.15 $24.94 $25.15 $21.97 11,283
2017-11-01 $25.04 $25.04 $25.01 $25.01 $21.84 2,483
2017-10-31 $25.03 $25.03 $25.03 $25.03 $21.86 0
2017-10-30 $25.03 $25.03 $25.03 $25.03 $21.86 16,408
2017-10-27 $25.04 $25.04 $25.04 $25.04 $21.82 0
2017-10-26 $25.04 $25.04 $25.04 $25.04 $21.82 0
2017-10-25 $24.97 $25.04 $24.97 $25.04 $21.82 28,397
2017-10-24 $24.99 $24.99 $24.99 $24.99 $21.78 0
2017-10-23 $24.99 $24.99 $24.99 $24.99 $21.78 0
2017-10-20 $24.99 $24.99 $24.99 $24.99 $21.78 299
2017-10-19 $25.06 $25.06 $25.06 $25.06 $21.83 296
2017-10-18 $25.01 $25.01 $25.01 $25.01 $21.79 0
2017-10-17 $25.01 $25.01 $25.01 $25.01 $21.79 203
2017-10-16 $25.03 $25.07 $25.02 $25.02 $21.80 15,852
2017-10-13 $25.07 $25.07 $25.07 $25.07 $21.85 886
2017-10-12 $24.99 $24.99 $24.99 $24.99 $21.78 136
2017-10-11 $25.06 $25.06 $25.06 $25.06 $21.84 12,242
2017-10-10 $25.05 $25.05 $25.05 $25.05 $21.83 10,100
2017-10-09 $25.04 $25.04 $25.04 $25.04 $21.82 0
2017-10-06 $25.05 $25.05 $25.04 $25.04 $21.82 267,914
2017-10-05 $25.05 $25.05 $25.05 $25.05 $21.83 0
2017-10-04 $25.05 $25.05 $25.05 $25.05 $21.83 0
2017-10-03 $25.04 $25.05 $25.04 $25.05 $21.83 897
2017-10-02 $25.05 $25.05 $25.02 $25.03 $21.81 15,186
2017-09-29 $25.00 $25.00 $25.00 $25.00 $21.78 0
2017-09-28 $25.00 $25.00 $25.00 $25.00 $21.78 0
2017-09-27 $24.99 $25.02 $24.99 $25.00 $21.78 2,445
2017-09-26 $25.00 $25.04 $25.00 $25.04 $21.82 17,516
2017-09-25 $24.93 $24.93 $24.93 $24.93 $21.72 0
2017-09-22 $24.93 $24.93 $24.93 $24.93 $21.72 593
2017-09-21 $24.98 $25.02 $24.98 $25.02 $21.80 1,535
2017-09-20 $25.00 $25.00 $25.00 $25.00 $21.78 0
2017-09-19 $25.02 $25.02 $24.99 $25.00 $21.78 1,204
2017-09-18 $25.00 $25.01 $25.00 $25.01 $21.79 25,840
2017-09-15 $25.01 $25.01 $25.01 $25.01 $21.79 0
2017-09-14 $25.01 $25.01 $25.01 $25.01 $21.79 0
2017-09-13 $25.03 $25.03 $25.01 $25.01 $21.79 9,704
2017-09-12 $25.06 $25.06 $25.06 $25.06 $21.84 0
2017-09-11 $25.06 $25.06 $25.06 $25.06 $21.84 0
2017-09-08 $25.10 $25.10 $25.06 $25.06 $21.84 5,000
2017-09-07 $25.11 $25.13 $25.08 $25.09 $21.86 8,255
2017-09-06 $25.11 $25.12 $25.09 $25.09 $21.86 1,386
2017-09-05 $25.05 $25.05 $25.05 $25.05 $21.83 0
2017-09-01 $25.05 $25.05 $25.05 $25.05 $21.83 0
2017-08-31 $25.06 $25.06 $25.05 $25.05 $21.83 310
2017-08-30 $25.10 $25.10 $25.10 $25.10 $21.87 111
2017-08-29 $25.04 $25.10 $25.04 $25.10 $21.87 4,994
2017-08-28 $25.09 $25.09 $25.09 $25.09 $21.86 0
2017-08-25 $25.09 $25.09 $25.09 $25.09 $21.86 100
2017-08-24 $25.07 $25.09 $25.07 $25.09 $21.86 80,400
2017-08-23 $25.06 $25.08 $25.06 $25.08 $21.85 23,301
2017-08-22 $25.05 $25.06 $25.05 $25.06 $21.84 213,550
2017-08-21 $25.06 $25.12 $25.06 $25.12 $21.89 609,362

UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) News Headlines

Recent UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) News
Similar Companies to UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) 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.