SPDR SSGA Fixed Income Sector Rotation ETF (FISR) Exchange: NYSE ARCA

Data as of March 28, 2024

$25.63 ($-0.04) -0.16%

SPDR SSGA Fixed Income Sector Rotation ETF - Daily Information
Click for more stock information on SPDR SSGA Fixed Income Sector Rotation ETF.
Daily Information Data
Date March 28, 2024
Open $25.66
Previous Close $25.63
High $25.66
Low $25.60
Adjusted Open $25.66
Previous Adjusted Close $25.63
Adjusted High $25.66
Adjusted Low $25.60

About SPDR SSGA Fixed Income Sector Rotation ETF (FISR)

The Fund is a “fund of funds,” meaning that it primarily invests its assets in securities of other exchange-traded funds (“ETFs”). In particular, the Fund allocates its assets among ETFs that each focus on one or more of the following sectors of the fixed income market: (i) securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or sponsored corporations; (ii) inflation protected public obligations of the U.S. Treasury; (iii) U.S. corporate securities; (iv) U.S. mortgage-backed securities; (v) high yield securities (commonly known as “junk bonds”); (vi) international government and corporate securities, including emerging markets; (vii) first lien senior secured floating rate bank loans; (viii) floating and variable rate securities; and (ix) cash equivalents (i.e., securities maturing in less than one year) (each, a “Fixed Income Sector” and collectively, the “Fixed Income Sectors”). SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”), the Fund's investment adviser, allocates the Fund's assets among the ETFs based on a proprietary sector selection model. The model first incorporates macroeconomic, financial and market data to arrive at a projected return forecast for each Fixed Income Sector. Using these projected return forecasts, the model then allocates the weightings of each Fixed Income Sector to construct a portfolio that seeks to maximize expected return and yield. The portfolio's final sector allocation is subject to the Adviser's risk and diversification constraints, which limit the amount a Fixed Income Sector may represent in the portfolio and the portfolio's duration relative to the Bloomberg Barclays U.S. Aggregate Bond Index. The Adviser may not fully implement the results of the model if it believes the model does not take into account all relevant data, or that a different evaluation or weighting of the data is more appropriate. It is possible the Fund may not have exposure to all Fixed Income Sectors at all times. The Adviser typically rebalances the Fund's portfolio on a monthly basis, although rebalancing may occur more frequently depending on market conditions. The Adviser buys and sells securities for the Fund at each rebalancing based on the results of the process described above. As a result of frequent rebalances, the Fund may experience a high turnover rate. Under normal circumstances, the Fund invests at least 80% of its net assets (plus the amount of borrowings for investments purposes) directly, or indirectly through the underlying ETFs, in fixed income securities. The Fund may invest in ETFs that pay fees to the Adviser and its affiliates for management, marketing or other services. The Fund or ETFs in which the Fund invests may use derivative instruments (primarily options, futures contracts, options on futures, interest rate swaps and credit default swaps) to gain or hedge exposure to certain securities as an alternative to investing directly in such securities.

Historical Stock Data for SPDR SSGA Fixed Income Sector Rotation ETF (FISR)

Date Open High Low Close Adj.Close Volume
2024-03-28 $25.66 $25.66 $25.60 $25.63 $25.63 83,233
2024-03-27 $25.59 $25.67 $25.59 $25.67 $25.67 73,002
2024-03-26 $25.53 $25.62 $25.52 $25.61 $25.61 1,243,255
2024-03-25 $25.58 $25.58 $25.51 $25.53 $25.53 36,271
2024-03-22 $25.56 $25.59 $25.56 $25.58 $25.58 25,396
2024-03-21 $25.56 $25.56 $25.49 $25.50 $25.50 52,432
2024-03-20 $25.52 $25.54 $25.44 $25.50 $25.50 45,318
2024-03-19 $25.36 $25.47 $25.36 $25.46 $25.46 41,119
2024-03-18 $25.36 $25.41 $25.36 $25.40 $25.40 26,476
2024-03-15 $25.41 $25.44 $25.40 $25.41 $25.41 25,968
2024-03-14 $25.52 $25.52 $25.43 $25.44 $25.44 29,516
2024-03-13 $25.61 $25.63 $25.59 $25.63 $25.63 53,325
2024-03-12 $25.61 $25.66 $25.61 $25.64 $25.64 45,959
2024-03-11 $25.71 $25.71 $25.68 $25.71 $25.71 36,880
2024-03-08 $25.73 $25.74 $25.69 $25.71 $25.71 49,521
2024-03-07 $25.79 $25.79 $25.64 $25.69 $25.69 36,467
2024-03-06 $25.64 $25.69 $25.62 $25.66 $25.66 53,301
2024-03-05 $25.50 $25.60 $25.50 $25.60 $25.60 38,721
2024-03-04 $25.42 $25.48 $25.42 $25.45 $25.45 56,513
2024-03-01 $25.34 $25.52 $25.32 $25.51 $25.51 47,817
2024-02-29 $25.48 $25.51 $25.45 $25.46 $25.40 23,826
2024-02-28 $25.33 $25.44 $25.33 $25.44 $25.38 23,541
2024-02-27 $25.41 $25.43 $25.37 $25.40 $25.34 80,974
2024-02-26 $25.41 $25.43 $25.36 $25.40 $25.34 26,301
2024-02-23 $25.40 $25.49 $25.37 $25.45 $25.39 48,593
2024-02-22 $25.30 $25.39 $25.30 $25.35 $25.29 23,533
2024-02-21 $25.42 $25.44 $25.33 $25.36 $25.30 13,596
2024-02-20 $25.40 $25.46 $25.40 $25.42 $25.35 24,394
2024-02-16 $25.35 $25.40 $25.35 $25.40 $25.34 51,151
2024-02-15 $25.49 $25.50 $25.43 $25.49 $25.43 68,395
2024-02-14 $25.28 $25.42 $25.28 $25.39 $25.33 37,867
2024-02-13 $25.32 $25.37 $25.28 $25.29 $25.23 85,140
2024-02-12 $25.49 $25.59 $25.49 $25.55 $25.49 175,793
2024-02-09 $25.52 $25.54 $25.43 $25.51 $25.51 832,191
2024-02-08 $25.58 $25.59 $25.54 $25.55 $25.55 26,378
2024-02-07 $25.61 $25.69 $25.61 $25.65 $25.65 41,485
2024-02-06 $25.62 $25.71 $25.62 $25.70 $25.70 49,972
2024-02-05 $25.64 $25.64 $25.53 $25.56 $25.56 37,402
2024-02-02 $25.80 $25.80 $25.72 $25.77 $25.77 33,156
2024-02-01 $25.99 $26.09 $25.94 $26.01 $26.01 57,332
2024-01-31 $25.98 $25.98 $25.90 $25.91 $25.91 34,145
2024-01-30 $25.78 $25.81 $25.72 $25.78 $25.78 48,867
2024-01-29 $25.66 $25.79 $25.66 $25.76 $25.76 52,875
2024-01-26 $25.66 $25.69 $25.63 $25.67 $25.67 37,374
2024-01-25 $25.59 $25.69 $25.59 $25.66 $25.66 43,272
2024-01-24 $25.73 $25.73 $25.55 $25.57 $25.57 75,632
2024-01-23 $25.65 $25.65 $25.58 $25.63 $25.63 35,030
2024-01-22 $25.69 $25.73 $25.66 $25.69 $25.69 20,899
2024-01-19 $25.62 $25.64 $25.58 $25.63 $25.63 13,233
2024-01-18 $25.71 $25.71 $25.58 $25.63 $25.63 60,696
2024-01-17 $25.64 $25.69 $25.63 $25.67 $25.67 40,517
2024-01-16 $25.90 $25.90 $25.72 $25.78 $25.78 55,793
2024-01-12 $25.88 $26.03 $25.88 $25.97 $25.97 77,689
2024-01-11 $25.85 $25.92 $25.76 $25.92 $25.92 52,717
2024-01-10 $25.87 $25.89 $25.76 $25.78 $25.78 405,393
2024-01-09 $25.76 $25.82 $25.76 $25.80 $25.80 19,493
2024-01-08 $25.68 $25.86 $25.68 $25.81 $25.81 35,099
2024-01-05 $25.71 $25.82 $25.67 $25.71 $25.71 42,934
2024-01-04 $25.78 $25.81 $25.74 $25.75 $25.75 22,541
2024-01-03 $25.77 $25.94 $25.77 $25.93 $25.93 40,563
2024-01-02 $25.89 $25.93 $25.85 $25.88 $25.88 37,703
2023-12-29 $26.03 $26.06 $25.98 $26.02 $26.02 38,135
2023-12-28 $26.11 $26.13 $26.06 $26.08 $26.08 38,016
2023-12-27 $26.06 $26.15 $26.05 $26.15 $26.15 20,432
2023-12-26 $25.94 $25.97 $25.93 $25.96 $25.96 29,322
2023-12-22 $26.02 $26.02 $25.89 $25.95 $25.95 28,551
2023-12-21 $25.99 $25.99 $25.91 $25.95 $25.95 26,921
2023-12-20 $25.68 $25.98 $25.68 $25.97 $25.97 34,152
2023-12-19 $25.89 $25.92 $25.83 $25.91 $25.91 91,117
2023-12-18 $25.82 $25.82 $25.75 $25.79 $25.79 351,502
2023-12-15 $26.04 $26.09 $25.98 $26.03 $26.03 38,523
2023-12-14 $25.94 $26.11 $25.94 $26.08 $26.08 39,702
2023-12-13 $25.48 $25.85 $25.48 $25.85 $25.85 23,429
2023-12-12 $25.45 $25.49 $25.40 $25.49 $25.49 395,465
2023-12-11 $25.43 $25.44 $25.32 $25.40 $25.40 47,898
2023-12-08 $25.41 $25.44 $25.38 $25.41 $25.41 21,611
2023-12-07 $25.56 $25.60 $25.48 $25.55 $25.55 51,912
2023-12-06 $25.48 $25.57 $25.46 $25.51 $25.51 29,595
2023-12-05 $25.42 $25.48 $25.36 $25.44 $25.44 110,328
2023-12-04 $25.34 $25.37 $25.26 $25.32 $25.32 38,829
2023-12-01 $25.19 $25.44 $25.17 $25.43 $25.43 35,677
2023-11-30 $25.26 $25.31 $25.24 $25.28 $25.21 66,215
2023-11-29 $25.41 $25.41 $25.32 $25.38 $25.31 30,582
2023-11-28 $25.18 $25.27 $25.13 $25.27 $25.20 19,420
2023-11-27 $25.08 $25.15 $25.07 $25.14 $25.07 46,358
2023-11-24 $25.01 $25.02 $24.97 $24.97 $24.90 47,194
2023-11-22 $25.15 $25.15 $25.06 $25.08 $25.01 35,490
2023-11-21 $25.12 $25.13 $25.06 $25.10 $25.03 25,794
2023-11-20 $25.02 $25.08 $25.00 $25.05 $24.98 60,031
2023-11-17 $25.07 $25.07 $24.98 $25.05 $25.05 18,334
2023-11-16 $25.00 $25.02 $24.95 $25.01 $25.01 34,399
2023-11-15 $24.91 $24.91 $24.82 $24.85 $24.85 32,544
2023-11-14 $25.00 $25.02 $24.95 $25.02 $25.02 33,411
2023-11-13 $24.63 $24.68 $24.56 $24.66 $24.66 19,745
2023-11-10 $24.69 $24.72 $24.66 $24.68 $24.68 18,829
2023-11-09 $24.79 $24.79 $24.63 $24.64 $24.64 32,190
2023-11-08 $24.80 $24.87 $24.77 $24.85 $24.85 25,968
2023-11-07 $24.63 $24.81 $24.63 $24.77 $24.77 26,953
2023-11-06 $24.65 $24.69 $24.62 $24.65 $24.65 41,655
2023-11-03 $24.88 $24.88 $24.77 $24.77 $24.77 34,792
2023-11-02 $24.60 $24.62 $24.52 $24.59 $24.59 21,654
2023-11-01 $24.32 $24.47 $24.29 $24.45 $24.45 26,466
2023-10-31 $24.30 $24.36 $24.29 $24.30 $24.23 21,859
2023-10-30 $24.29 $24.30 $24.26 $24.28 $24.21 22,072
2023-10-27 $24.31 $24.38 $24.28 $24.37 $24.30 66,820
2023-10-26 $24.28 $24.35 $24.25 $24.32 $24.25 55,218
2023-10-25 $24.26 $24.28 $24.16 $24.19 $24.11 45,634
2023-10-24 $24.31 $24.39 $24.27 $24.37 $24.30 50,768
2023-10-23 $24.11 $24.32 $24.10 $24.26 $24.19 63,179
2023-10-20 $24.24 $24.26 $24.19 $24.22 $24.22 42,813
2023-10-19 $24.16 $24.20 $24.08 $24.08 $24.08 48,777
2023-10-18 $24.27 $24.27 $24.15 $24.16 $24.16 54,822
2023-10-17 $24.28 $24.34 $24.16 $24.26 $24.26 213,160
2023-10-16 $24.49 $24.50 $24.45 $24.45 $24.45 31,716
2023-10-13 $24.59 $24.63 $24.56 $24.56 $24.56 42,678
2023-10-12 $24.66 $24.66 $24.49 $24.51 $24.51 54,792
2023-10-11 $24.66 $24.72 $24.64 $24.72 $24.72 28,491
2023-10-10 $24.52 $24.66 $24.52 $24.59 $24.59 40,661
2023-10-09 $24.47 $24.62 $24.47 $24.62 $24.62 23,248
2023-10-06 $24.30 $24.41 $24.27 $24.39 $24.39 34,946
2023-10-05 $24.44 $24.47 $24.42 $24.47 $24.47 20,177
2023-10-04 $24.31 $24.45 $24.31 $24.45 $24.45 52,127
2023-10-03 $24.45 $24.46 $24.26 $24.28 $24.28 41,281
2023-10-02 $24.53 $24.53 $24.45 $24.46 $24.46 36,793
2023-09-29 $24.83 $24.83 $24.71 $24.73 $24.66 63,520
2023-09-28 $24.59 $24.73 $24.59 $24.72 $24.65 29,284
2023-09-27 $24.74 $24.74 $24.60 $24.65 $24.58 29,431
2023-09-26 $24.81 $24.81 $24.74 $24.77 $24.77 29,697
2023-09-25 $24.82 $24.84 $24.78 $24.78 $24.78 32,019
2023-09-22 $24.99 $24.99 $24.91 $24.95 $24.95 24,550
2023-09-21 $24.94 $24.94 $24.87 $24.88 $24.88 48,266
2023-09-20 $25.13 $25.14 $25.03 $25.05 $25.05 43,996
2023-09-19 $25.11 $25.11 $25.04 $25.04 $25.04 59,825
2023-09-18 $25.08 $25.14 $25.08 $25.12 $25.12 39,291
2023-09-15 $25.19 $25.19 $25.09 $25.09 $25.09 33,536
2023-09-14 $25.19 $25.24 $25.15 $25.16 $25.16 35,329
2023-09-13 $25.13 $25.24 $25.13 $25.19 $25.19 44,203
2023-09-12 $25.14 $25.18 $25.13 $25.18 $25.18 147,461
2023-09-11 $25.15 $25.17 $25.13 $25.15 $25.15 48,111
2023-09-08 $25.20 $25.24 $25.17 $25.18 $25.18 33,694
2023-09-07 $25.10 $25.16 $25.09 $25.15 $25.15 84,498
2023-09-06 $25.13 $25.16 $25.06 $25.10 $25.10 52,341
2023-09-05 $25.21 $25.21 $25.12 $25.12 $25.12 19,839
2023-09-01 $25.38 $25.38 $25.27 $25.29 $25.29 11,243
2023-08-31 $25.48 $25.50 $25.46 $25.46 $25.46 51,326
2023-08-30 $25.47 $25.48 $25.43 $25.44 $25.44 25,920
2023-08-29 $25.27 $25.46 $25.27 $25.45 $25.45 27,554
2023-08-28 $25.23 $25.29 $25.23 $25.27 $25.27 17,431
2023-08-25 $25.23 $25.26 $25.16 $25.21 $25.21 38,095
2023-08-24 $25.30 $25.30 $25.23 $25.23 $25.23 28,039
2023-08-23 $25.25 $25.32 $25.25 $25.30 $25.30 19,698
2023-08-22 $25.03 $25.10 $25.03 $25.07 $25.07 59,578
2023-08-21 $25.08 $25.09 $25.03 $25.07 $25.07 44,012
2023-08-18 $25.19 $25.22 $25.16 $25.18 $25.18 39,659
2023-08-17 $25.14 $25.14 $25.07 $25.12 $25.12 56,825
2023-08-16 $25.24 $25.27 $25.14 $25.16 $25.16 23,672
2023-08-15 $25.27 $25.28 $25.19 $25.21 $25.21 37,520
2023-08-14 $25.24 $25.32 $25.23 $25.26 $25.26 26,473
2023-08-11 $25.38 $25.41 $25.31 $25.32 $25.32 64,959
2023-08-10 $25.64 $25.64 $25.42 $25.42 $25.42 24,155
2023-08-09 $25.56 $25.60 $25.55 $25.57 $25.57 51,033
2023-08-08 $25.59 $25.59 $25.52 $25.53 $25.53 24,782
2023-08-07 $25.48 $25.51 $25.42 $25.43 $25.43 34,901
2023-08-04 $25.41 $25.50 $25.39 $25.49 $25.49 24,687
2023-08-03 $25.31 $25.31 $25.23 $25.26 $25.26 63,500
2023-08-02 $25.49 $25.49 $25.37 $25.45 $25.45 17,113
2023-08-01 $25.55 $25.59 $25.51 $25.52 $25.52 32,130
2023-07-31 $25.77 $25.80 $25.73 $25.74 $25.66 43,999
2023-07-28 $25.80 $25.80 $25.70 $25.75 $25.67 49,501
2023-07-27 $25.80 $25.82 $25.60 $25.64 $25.56 34,553
2023-07-26 $25.78 $25.88 $25.77 $25.88 $25.80 108,327
2023-07-25 $25.77 $25.80 $25.73 $25.78 $25.78 78,614
2023-07-24 $25.90 $25.90 $25.81 $25.81 $25.81 74,394
2023-07-21 $25.90 $25.90 $25.85 $25.88 $25.88 37,473
2023-07-20 $25.93 $25.93 $25.80 $25.84 $25.84 27,399
2023-07-19 $25.91 $26.02 $25.91 $26.00 $26.00 36,362
2023-07-18 $25.95 $26.00 $25.91 $25.93 $25.93 22,972
2023-07-17 $25.89 $25.90 $25.83 $25.90 $25.90 46,815
2023-07-14 $25.95 $25.95 $25.86 $25.88 $25.88 37,801
2023-07-13 $25.87 $26.00 $25.87 $25.98 $25.98 52,431
2023-07-12 $25.69 $25.83 $25.69 $25.81 $25.81 423,890
2023-07-11 $25.53 $25.61 $25.50 $25.58 $25.58 67,653
2023-07-10 $25.46 $25.57 $25.44 $25.54 $25.54 27,642
2023-07-07 $25.47 $25.51 $25.42 $25.46 $25.46 17,925
2023-07-06 $25.44 $25.54 $25.37 $25.45 $25.45 56,196
2023-07-05 $25.71 $25.71 $25.60 $25.63 $25.63 56,059
2023-07-03 $25.75 $25.84 $25.73 $25.73 $25.73 59,965
2023-06-30 $25.79 $25.89 $25.79 $25.86 $25.79 22,881
2023-06-29 $25.85 $25.85 $25.75 $25.80 $25.73 41,238
2023-06-28 $25.99 $26.01 $25.90 $26.00 $25.93 33,474
2023-06-27 $26.02 $26.02 $25.89 $25.91 $25.84 25,362
2023-06-26 $25.95 $25.99 $25.92 $25.99 $25.92 33,361
2023-06-23 $25.96 $25.96 $25.88 $25.91 $25.84 16,515
2023-06-22 $25.92 $25.93 $25.82 $25.87 $25.80 33,524
2023-06-21 $25.95 $26.00 $25.78 $26.00 $25.93 107,079
2023-06-20 $25.95 $26.07 $25.82 $25.96 $25.89 124,601
2023-06-16 $25.94 $25.94 $25.84 $25.92 $25.85 97,910
2023-06-15 $25.93 $26.01 $25.93 $25.98 $25.91 34,311
2023-06-14 $25.79 $25.92 $25.77 $25.81 $25.74 187,513
2023-06-13 $25.92 $25.92 $25.75 $25.75 $25.68 37,253
2023-06-12 $25.86 $25.92 $25.79 $25.90 $25.83 42,550
2023-06-09 $25.88 $25.93 $25.82 $25.86 $25.86 450,492
2023-06-08 $25.85 $25.94 $25.83 $25.94 $25.94 33,117
2023-06-07 $25.90 $25.92 $25.75 $25.77 $25.77 12,992
2023-06-06 $25.85 $25.94 $25.83 $25.94 $25.94 81,066
2023-06-05 $25.87 $25.95 $25.87 $25.92 $25.92 24,411
2023-06-02 $26.01 $26.01 $25.89 $25.92 $25.92 55,821
2023-06-01 $26.04 $26.08 $26.01 $26.07 $26.07 26,419
2023-05-31 $25.95 $26.06 $25.94 $26.04 $25.98 25,112
2023-05-30 $25.83 $25.93 $25.81 $25.93 $25.86 80,365
2023-05-26 $25.71 $25.74 $25.64 $25.74 $25.74 31,575
2023-05-25 $25.72 $25.77 $25.66 $25.68 $25.68 18,712
2023-05-24 $25.87 $25.88 $25.79 $25.80 $25.80 26,957
2023-05-23 $25.84 $25.90 $25.82 $25.87 $25.87 61,335
2023-05-22 $25.91 $25.91 $25.83 $25.87 $25.87 34,294
2023-05-19 $25.88 $25.98 $25.85 $25.87 $25.87 41,298
2023-05-18 $26.09 $26.09 $25.92 $25.97 $25.97 44,536
2023-05-17 $26.15 $26.17 $26.07 $26.10 $26.10 46,548
2023-05-16 $26.12 $26.16 $26.08 $26.13 $26.13 62,860
2023-05-15 $26.15 $26.22 $26.15 $26.20 $26.20 39,849
2023-05-12 $26.40 $26.40 $26.28 $26.28 $26.28 26,632
2023-05-11 $26.45 $26.47 $26.42 $26.43 $26.43 24,927
2023-05-10 $26.30 $26.37 $26.30 $26.37 $26.37 33,879
2023-05-09 $26.21 $26.23 $26.17 $26.18 $26.18 66,960
2023-05-08 $26.25 $26.26 $26.21 $26.22 $26.22 27,970
2023-05-05 $26.32 $26.41 $26.29 $26.36 $26.36 50,154
2023-05-04 $26.43 $26.52 $26.42 $26.44 $26.44 82,249
2023-05-03 $26.41 $26.48 $26.38 $26.48 $26.48 22,627
2023-05-02 $26.15 $26.37 $26.14 $26.36 $26.36 47,878
2023-05-01 $26.21 $26.26 $26.08 $26.10 $26.10 67,214
2023-04-28 $26.34 $26.44 $26.34 $26.44 $26.37 31,587
2023-04-27 $26.27 $26.30 $26.24 $26.27 $26.20 84,108
2023-04-26 $26.48 $26.50 $26.35 $26.38 $26.31 33,470
2023-04-25 $26.41 $26.50 $26.41 $26.49 $26.42 119,464
2023-04-24 $26.25 $26.34 $26.25 $26.34 $26.27 45,671
2023-04-21 $26.26 $26.27 $26.19 $26.22 $26.22 29,825
2023-04-20 $26.23 $26.27 $26.22 $26.26 $26.26 62,482
2023-04-19 $26.10 $26.16 $26.08 $26.16 $26.16 32,280
2023-04-18 $26.13 $26.22 $26.13 $26.17 $26.17 33,872
2023-04-17 $26.16 $26.25 $26.13 $26.17 $26.17 141,591
2023-04-14 $26.30 $26.30 $26.20 $26.20 $26.20 34,730
2023-04-13 $26.43 $26.54 $26.17 $26.42 $26.42 252,349
2023-04-12 $26.49 $26.50 $26.34 $26.46 $26.46 37,596
2023-04-11 $26.38 $26.40 $26.33 $26.40 $26.40 30,575
2023-04-10 $26.39 $26.40 $26.34 $26.38 $26.38 32,028
2023-04-06 $26.60 $26.66 $26.58 $26.61 $26.61 44,880
2023-04-05 $26.60 $26.67 $26.57 $26.61 $26.61 49,911
2023-04-04 $26.46 $26.53 $26.46 $26.52 $26.52 21,277
2023-04-03 $26.21 $26.40 $26.21 $26.38 $26.38 48,991
2023-03-31 $26.23 $26.36 $26.21 $26.36 $26.29 38,131
2023-03-30 $26.19 $26.24 $26.18 $26.21 $26.21 18,723
2023-03-29 $26.13 $26.22 $26.13 $26.20 $26.20 26,938
2023-03-28 $26.18 $26.20 $26.15 $26.18 $26.18 22,760
2023-03-27 $26.25 $26.33 $26.21 $26.23 $26.23 38,813
2023-03-24 $26.62 $26.62 $26.44 $26.49 $26.49 30,936
2023-03-23 $26.43 $26.50 $26.34 $26.48 $26.48 464,773
2023-03-22 $26.10 $26.40 $26.07 $26.40 $26.40 27,809
2023-03-21 $26.12 $26.21 $26.09 $26.11 $26.11 30,819
2023-03-20 $26.33 $26.35 $26.21 $26.21 $26.21 38,499
2023-03-17 $26.36 $26.40 $26.34 $26.34 $26.34 16,539
2023-03-16 $26.38 $26.39 $26.11 $26.13 $26.13 30,654
2023-03-15 $26.33 $26.34 $26.16 $26.27 $26.27 20,254
2023-03-14 $26.01 $26.06 $25.97 $25.99 $25.99 25,384
2023-03-13 $26.32 $26.35 $26.12 $26.16 $26.16 55,417
2023-03-10 $25.85 $25.97 $25.80 $25.93 $25.93 60,614
2023-03-09 $25.51 $25.63 $25.49 $25.55 $25.55 365,588
2023-03-08 $25.55 $25.62 $25.45 $25.49 $25.49 31,798
2023-03-07 $25.60 $25.60 $25.46 $25.53 $25.53 54,493
2023-03-06 $25.71 $25.73 $25.51 $25.51 $25.51 110,108
2023-03-03 $25.52 $25.77 $25.43 $25.61 $25.61 160,121
2023-03-02 $25.34 $25.37 $25.30 $25.35 $25.35 31,815
2023-03-01 $25.46 $25.51 $25.44 $25.45 $25.45 95,861
2023-02-28 $25.58 $25.67 $25.58 $25.66 $25.60 57,043
2023-02-27 $25.69 $25.69 $25.65 $25.65 $25.59 19,171
2023-02-24 $25.62 $25.63 $25.55 $25.61 $25.61 37,279
2023-02-23 $25.73 $25.81 $25.70 $25.78 $25.78 30,453
2023-02-22 $25.71 $25.74 $25.66 $25.68 $25.68 24,728
2023-02-21 $25.69 $25.71 $25.60 $25.61 $25.61 33,512
2023-02-17 $25.78 $25.87 $25.78 $25.86 $25.86 17,814
2023-02-16 $25.81 $25.87 $25.78 $25.81 $25.81 42,307
2023-02-15 $25.98 $25.99 $25.88 $25.90 $25.90 25,446
2023-02-14 $26.12 $26.12 $25.91 $25.98 $25.98 48,913
2023-02-13 $26.07 $26.12 $26.04 $26.12 $26.12 23,797
2023-02-10 $26.15 $26.18 $26.04 $26.05 $26.05 72,299
2023-02-09 $26.38 $26.45 $26.15 $26.19 $26.19 216,144
2023-02-08 $26.20 $26.27 $26.17 $26.27 $26.27 25,217
2023-02-07 $26.22 $26.32 $26.19 $26.19 $26.19 42,936
2023-02-06 $26.30 $26.30 $26.24 $26.27 $26.27 37,514
2023-02-03 $26.54 $26.54 $26.42 $26.45 $26.45 59,333
2023-02-02 $26.75 $26.79 $26.65 $26.69 $26.69 52,938
2023-02-01 $26.50 $26.66 $26.45 $26.65 $26.65 29,220
2023-01-31 $26.49 $26.55 $26.45 $26.52 $26.45 16,686
2023-01-30 $26.51 $26.51 $26.41 $26.41 $26.34 13,812
2023-01-27 $26.50 $26.55 $26.50 $26.51 $26.44 22,944
2023-01-26 $26.57 $26.62 $26.53 $26.56 $26.50 35,405
2023-01-25 $26.58 $26.63 $26.55 $26.59 $26.52 51,844
2023-01-24 $26.46 $26.66 $26.46 $26.55 $26.48 36,942
2023-01-23 $26.44 $26.50 $26.41 $26.43 $26.37 15,595
2023-01-20 $26.54 $26.54 $26.45 $26.50 $26.43 27,854
2023-01-19 $26.64 $26.67 $26.62 $26.64 $26.57 27,019
2023-01-18 $26.67 $26.73 $26.61 $26.67 $26.60 40,415
2023-01-17 $26.33 $26.46 $26.33 $26.43 $26.36 21,386
2023-01-13 $26.51 $26.56 $26.44 $26.48 $26.48 45,473
2023-01-12 $26.38 $26.59 $26.35 $26.58 $26.58 24,987
2023-01-11 $26.24 $26.38 $26.24 $26.37 $26.37 571,108
2023-01-10 $26.22 $26.25 $26.12 $26.17 $26.17 26,184
2023-01-09 $26.24 $26.34 $26.22 $26.31 $26.31 17,714
2023-01-06 $25.95 $26.24 $25.95 $26.24 $26.24 14,447
2023-01-05 $25.83 $25.92 $25.79 $25.92 $25.92 14,305
2023-01-04 $25.97 $25.97 $25.88 $25.94 $25.94 17,738
2023-01-03 $25.88 $25.91 $25.73 $25.77 $25.77 17,401
2022-12-30 $25.63 $25.70 $25.58 $25.60 $25.60 9,526
2022-12-29 $25.69 $25.78 $25.68 $25.72 $25.72 21,852
2022-12-28 $25.73 $25.73 $25.58 $25.58 $25.58 60,783
2022-12-27 $25.77 $25.77 $25.66 $25.66 $25.66 19,878
2022-12-23 $25.94 $25.94 $25.84 $25.86 $25.86 28,117
2022-12-22 $26.05 $26.05 $25.97 $26.01 $26.01 38,904
2022-12-21 $26.01 $26.04 $25.96 $25.98 $25.98 18,347
2022-12-20 $25.93 $26.00 $25.90 $25.95 $25.95 66,246
2022-12-19 $26.24 $26.24 $26.10 $26.17 $26.17 38,094
2022-12-16 $26.31 $26.43 $26.31 $26.36 $26.31 11,140
2022-12-15 $26.42 $26.51 $26.41 $26.43 $26.38 20,416
2022-12-14 $26.39 $26.47 $26.28 $26.46 $26.41 31,831
2022-12-13 $26.52 $26.53 $26.34 $26.34 $26.29 32,357
2022-12-12 $26.26 $26.26 $26.10 $26.13 $26.08 19,586
2022-12-09 $26.23 $26.28 $26.18 $26.18 $26.13 180,778
2022-12-08 $26.31 $26.39 $26.31 $26.36 $26.36 24,711
2022-12-07 $26.34 $26.46 $26.29 $26.45 $26.45 28,572
2022-12-06 $26.14 $26.23 $26.14 $26.16 $26.16 24,718
2022-12-05 $26.20 $26.20 $26.07 $26.09 $26.09 17,559
2022-12-02 $26.10 $26.27 $26.05 $26.27 $26.27 17,240
2022-12-01 $26.04 $26.23 $26.01 $26.23 $26.23 16,492
2022-11-30 $25.77 $26.01 $25.77 $26.01 $25.95 25,489
2022-11-29 $25.89 $25.93 $25.83 $25.85 $25.79 20,403
2022-11-28 $25.99 $26.00 $25.90 $25.94 $25.88 23,498
2022-11-25 $25.92 $25.95 $25.88 $25.95 $25.89 23,429
2022-11-23 $25.89 $25.96 $25.88 $25.93 $25.87 23,791
2022-11-22 $25.75 $25.84 $25.75 $25.80 $25.74 53,883
2022-11-21 $25.72 $25.73 $25.64 $25.65 $25.60 34,332
2022-11-18 $25.78 $25.78 $25.66 $25.67 $25.61 19,063
2022-11-17 $25.75 $25.80 $25.67 $25.76 $25.70 59,230
2022-11-16 $25.77 $25.87 $25.74 $25.81 $25.75 40,938
2022-11-15 $25.66 $25.70 $25.59 $25.70 $25.64 17,037
2022-11-14 $25.52 $25.54 $25.49 $25.53 $25.48 18,173
2022-11-11 $25.53 $25.61 $25.53 $25.55 $25.50 33,905
2022-11-10 $25.50 $25.59 $25.44 $25.58 $25.53 24,821
2022-11-09 $25.06 $25.12 $25.01 $25.09 $25.04 214,845
2022-11-08 $24.98 $25.08 $24.98 $25.05 $25.00 30,181
2022-11-07 $25.04 $25.04 $24.89 $24.89 $24.84 22,954
2022-11-04 $25.00 $25.04 $24.96 $24.97 $24.92 8,990
2022-11-03 $24.87 $25.02 $24.81 $24.99 $24.94 19,263
2022-11-02 $25.14 $25.25 $25.06 $25.10 $25.05 20,173
2022-11-01 $25.28 $25.28 $25.07 $25.13 $25.13 24,645
2022-10-31 $25.13 $25.19 $25.07 $25.10 $25.05 21,172
2022-10-28 $25.27 $25.28 $25.19 $25.20 $25.15 23,635
2022-10-27 $25.25 $25.35 $25.25 $25.30 $25.25 44,873
2022-10-26 $25.16 $25.21 $25.14 $25.18 $25.13 34,381
2022-10-25 $24.98 $25.12 $24.98 $25.05 $25.00 414,107
2022-10-24 $24.81 $24.87 $24.74 $24.82 $24.77 26,375
2022-10-21 $24.75 $24.84 $24.75 $24.83 $24.83 6,715
2022-10-20 $24.90 $24.96 $24.78 $24.80 $24.80 17,228
2022-10-19 $24.97 $25.04 $24.94 $24.94 $24.94 11,292
2022-10-18 $25.12 $25.17 $25.07 $25.17 $25.17 23,536
2022-10-17 $25.21 $25.22 $25.09 $25.09 $25.09 30,826
2022-10-14 $25.29 $25.29 $25.06 $25.10 $25.10 7,308
2022-10-13 $25.01 $25.26 $25.01 $25.17 $25.17 52,247
2022-10-12 $25.25 $25.30 $25.20 $25.24 $25.24 19,515
2022-10-11 $25.28 $25.36 $25.05 $25.24 $25.24 544,232
2022-10-10 $25.35 $25.35 $25.15 $25.23 $25.23 25,706
2022-10-07 $25.38 $25.43 $25.34 $25.38 $25.38 31,962
2022-10-06 $25.48 $25.56 $25.47 $25.50 $25.50 28,838
2022-10-05 $25.56 $25.61 $25.51 $25.57 $25.57 27,814
2022-10-04 $25.76 $25.88 $25.75 $25.76 $25.76 16,558
2022-10-03 $25.69 $25.80 $25.63 $25.64 $25.64 193,456
2022-09-30 $25.59 $25.68 $25.50 $25.52 $25.52 14,581
2022-09-29 $25.56 $25.64 $25.56 $25.63 $25.63 39,539
2022-09-28 $25.52 $25.75 $25.52 $25.69 $25.69 23,738
2022-09-27 $25.38 $25.38 $25.27 $25.31 $25.31 16,131
2022-09-26 $25.71 $25.71 $25.38 $25.40 $25.40 24,604
2022-09-23 $25.78 $25.81 $25.65 $25.71 $25.71 16,138
2022-09-22 $25.88 $25.91 $25.80 $25.84 $25.84 46,742
2022-09-21 $26.06 $26.13 $25.95 $26.11 $26.11 19,731
2022-09-20 $25.96 $26.06 $25.96 $26.01 $26.01 18,535
2022-09-19 $26.14 $26.19 $26.06 $26.16 $26.16 30,191
2022-09-16 $26.20 $26.21 $26.15 $26.19 $26.19 31,004
2022-09-15 $26.22 $26.22 $26.16 $26.20 $26.20 20,355
2022-09-14 $26.18 $26.30 $26.18 $26.26 $26.26 18,445
2022-09-13 $26.15 $26.24 $26.15 $26.21 $26.21 165,397
2022-09-12 $26.53 $26.53 $26.35 $26.35 $26.35 30,018
2022-09-09 $26.49 $26.53 $26.40 $26.42 $26.42 11,355
2022-09-08 $26.47 $26.56 $26.45 $26.45 $26.45 13,221
2022-09-07 $26.38 $26.58 $26.38 $26.54 $26.54 31,953
2022-09-06 $26.49 $26.49 $26.35 $26.38 $26.38 19,582
2022-09-02 $26.59 $26.69 $26.59 $26.66 $26.66 34,994
2022-09-01 $26.55 $26.64 $26.43 $26.53 $26.53 38,982
2022-08-31 $26.86 $26.92 $26.78 $26.78 $26.73 9,380
2022-08-30 $26.96 $26.96 $26.82 $26.93 $26.88 31,556
2022-08-29 $26.93 $26.93 $26.86 $26.87 $26.82 20,710
2022-08-26 $27.01 $27.07 $26.97 $27.00 $26.95 24,830
2022-08-25 $26.84 $27.05 $26.64 $27.01 $26.96 41,445
2022-08-24 $26.90 $26.90 $26.84 $26.86 $26.81 8,885
2022-08-23 $26.93 $27.10 $26.93 $26.94 $26.89 32,265
2022-08-22 $27.05 $27.08 $26.96 $26.98 $26.93 24,426
2022-08-19 $27.18 $27.21 $27.09 $27.10 $27.10 414,394
2022-08-18 $27.37 $27.37 $27.30 $27.32 $27.32 6,462
2022-08-17 $27.29 $27.34 $27.22 $27.25 $27.25 21,020
2022-08-16 $27.37 $27.48 $27.37 $27.45 $27.45 18,558
2022-08-15 $27.53 $27.54 $27.49 $27.50 $27.50 54,825
2022-08-12 $27.41 $27.45 $27.35 $27.45 $27.45 32,066
2022-08-11 $27.51 $27.51 $27.30 $27.33 $27.33 18,036
2022-08-10 $27.57 $27.70 $27.52 $27.52 $27.52 45,873
2022-08-09 $27.50 $27.56 $27.46 $27.52 $27.52 565,181
2022-08-08 $27.55 $27.58 $27.51 $27.58 $27.58 16,206
2022-08-05 $27.42 $27.42 $27.35 $27.41 $27.41 20,269
2022-08-04 $27.69 $27.73 $27.65 $27.73 $27.73 15,662
2022-08-03 $27.46 $27.67 $27.46 $27.67 $27.67 12,004
2022-08-02 $27.89 $27.89 $27.51 $27.53 $27.53 16,248
2022-08-01 $27.78 $27.86 $27.69 $27.85 $27.85 7,306
2022-07-29 $27.66 $27.80 $27.66 $27.71 $27.67 20,417
2022-07-28 $27.69 $27.76 $27.65 $27.70 $27.66 27,140
2022-07-27 $27.57 $27.60 $27.50 $27.52 $27.48 21,086
2022-07-26 $27.55 $27.58 $27.45 $27.45 $27.41 3,856
2022-07-25 $27.43 $27.51 $27.43 $27.49 $27.45 22,172
2022-07-22 $27.54 $27.58 $27.51 $27.56 $27.52 19,039
2022-07-21 $27.29 $27.36 $27.23 $27.35 $27.31 16,747
2022-07-20 $27.17 $27.17 $27.06 $27.07 $27.03 9,925
2022-07-19 $27.16 $27.18 $27.09 $27.14 $27.09 16,256
2022-07-18 $27.19 $27.19 $27.11 $27.16 $27.12 19,917
2022-07-15 $27.31 $27.31 $27.24 $27.29 $27.25 22,775
2022-07-14 $27.08 $27.21 $27.07 $27.19 $27.15 23,092
2022-07-13 $26.92 $27.28 $26.92 $27.26 $27.22 17,727
2022-07-12 $27.28 $27.28 $27.13 $27.13 $27.09 480,803
2022-07-11 $27.04 $27.15 $27.04 $27.13 $27.09 13,089
2022-07-08 $27.03 $27.03 $26.90 $26.94 $26.89 15,503
2022-07-07 $27.29 $27.29 $27.05 $27.08 $27.03 24,924
2022-07-06 $27.26 $27.31 $27.16 $27.16 $27.12 53,549
2022-07-05 $27.35 $27.47 $27.34 $27.39 $27.35 21,589
2022-07-01 $27.31 $27.41 $27.23 $27.31 $27.27 16,792
2022-06-30 $27.14 $27.24 $27.14 $27.15 $27.06 16,611
2022-06-29 $26.90 $26.98 $26.85 $26.95 $26.87 22,284
2022-06-28 $26.76 $26.82 $26.74 $26.80 $26.72 33,991
2022-06-27 $26.83 $26.83 $26.74 $26.80 $26.71 40,797
2022-06-24 $26.94 $27.02 $26.85 $26.85 $26.77 166,935
2022-06-23 $26.96 $27.15 $26.95 $26.97 $26.89 22,049
2022-06-22 $26.88 $26.93 $26.84 $26.87 $26.79 19,394
2022-06-21 $26.64 $26.64 $26.56 $26.60 $26.52 29,659
2022-06-17 $26.70 $26.82 $26.70 $26.74 $26.65 17,819
2022-06-16 $26.55 $26.68 $26.50 $26.68 $26.60 50,132
2022-06-15 $26.54 $26.59 $26.42 $26.59 $26.51 33,374
2022-06-14 $26.56 $26.56 $26.32 $26.33 $26.25 27,794
2022-06-13 $26.71 $26.72 $26.43 $26.54 $26.46 66,759
2022-06-10 $27.10 $27.11 $26.94 $26.95 $26.87 540,140
2022-06-09 $27.19 $27.21 $27.12 $27.19 $27.11 35,516
2022-06-08 $27.24 $27.28 $27.19 $27.21 $27.12 18,111
2022-06-07 $27.27 $27.35 $27.26 $27.27 $27.19 8,733
2022-06-06 $27.49 $27.49 $27.16 $27.18 $27.09 18,540
2022-06-03 $27.31 $27.39 $27.31 $27.37 $27.29 7,378
2022-06-02 $27.42 $27.45 $27.39 $27.42 $27.34 23,648
2022-06-01 $27.52 $27.52 $27.36 $27.37 $27.28 30,549
2022-05-31 $27.54 $27.58 $27.49 $27.49 $27.36 5,305
2022-05-27 $27.74 $27.80 $27.74 $27.79 $27.66 32,720
2022-05-26 $27.76 $27.76 $27.67 $27.71 $27.58 3,549
2022-05-25 $27.71 $27.77 $27.68 $27.74 $27.62 12,797
2022-05-24 $27.64 $27.72 $27.64 $27.68 $27.56 15,907
2022-05-23 $27.53 $27.54 $27.45 $27.45 $27.32 7,800
2022-05-20 $27.48 $27.62 $27.48 $27.59 $27.46 35,580
2022-05-19 $27.52 $27.57 $27.44 $27.48 $27.35 57,433
2022-05-18 $27.25 $27.42 $27.25 $27.41 $27.28 16,332
2022-05-17 $27.27 $27.29 $27.23 $27.26 $27.13 43,287
2022-05-16 $27.44 $27.46 $27.37 $27.37 $27.24 20,392
2022-05-13 $27.50 $27.50 $27.31 $27.31 $27.18 16,145
2022-05-12 $27.49 $27.53 $27.44 $27.47 $27.35 22,404
2022-05-11 $27.28 $27.44 $27.21 $27.42 $27.29 109,645
2022-05-10 $27.33 $27.40 $27.25 $27.25 $27.12 49,798
2022-05-09 $27.02 $27.17 $27.02 $27.14 $27.02 100,907
2022-05-06 $27.06 $27.18 $27.02 $27.04 $26.92 13,773
2022-05-05 $27.32 $27.32 $27.09 $27.18 $27.05 10,267
2022-05-04 $27.33 $27.54 $27.30 $27.54 $27.41 31,944
2022-05-03 $27.46 $27.47 $27.39 $27.40 $27.27 22,752
2022-05-02 $27.34 $27.36 $27.28 $27.29 $27.16 33,402
2022-04-29 $27.55 $27.66 $27.52 $27.52 $27.35 101,606
2022-04-28 $27.64 $27.73 $27.64 $27.70 $27.54 7,961
2022-04-27 $27.79 $27.81 $27.69 $27.71 $27.54 38,743
2022-04-26 $27.86 $27.89 $27.79 $27.85 $27.68 14,759
2022-04-25 $27.75 $27.83 $27.72 $27.74 $27.57 32,839
2022-04-22 $27.62 $27.62 $27.54 $27.58 $27.41 20,203
2022-04-21 $27.59 $27.63 $27.52 $27.60 $27.44 16,417
2022-04-20 $27.66 $27.81 $27.66 $27.76 $27.60 18,421
2022-04-19 $27.61 $27.66 $27.57 $27.57 $27.40 48,670
2022-04-18 $27.79 $27.79 $27.70 $27.75 $27.58 74,660
2022-04-14 $27.88 $27.91 $27.80 $27.83 $27.66 17,779
2022-04-13 $28.10 $28.16 $28.06 $28.08 $27.91 171,038
2022-04-12 $28.13 $28.20 $28.00 $28.02 $27.85 564,776
2022-04-11 $27.98 $28.00 $27.91 $27.93 $27.77 17,606
2022-04-08 $28.14 $28.16 $28.08 $28.10 $27.93 7,831
2022-04-07 $28.31 $28.31 $28.26 $28.27 $28.09 7,643
2022-04-06 $28.25 $28.42 $28.25 $28.40 $28.23 6,683
2022-04-05 $28.69 $28.69 $28.46 $28.48 $28.31 14,893
2022-04-04 $28.72 $28.83 $28.72 $28.81 $28.64 64,423
2022-04-01 $28.65 $28.85 $28.65 $28.78 $28.61 40,893
2022-03-31 $28.90 $28.90 $28.83 $28.85 $28.64 14,662
2022-03-30 $28.68 $28.87 $28.68 $28.84 $28.63 44,716
2022-03-29 $28.74 $28.79 $28.70 $28.76 $28.55 24,936
2022-03-28 $28.58 $28.62 $28.57 $28.62 $28.41 32,529
2022-03-25 $28.57 $28.57 $28.51 $28.54 $28.32 16,078
2022-03-24 $28.72 $28.80 $28.71 $28.74 $28.53 43,190
2022-03-23 $28.71 $28.83 $28.67 $28.83 $28.61 20,793
2022-03-22 $28.65 $28.71 $28.64 $28.65 $28.44 12,035
2022-03-21 $28.93 $28.95 $28.79 $28.82 $28.61 12,823
2022-03-18 $29.05 $29.09 $29.04 $29.07 $28.85 41,174
2022-03-17 $28.98 $29.07 $28.92 $28.97 $28.75 130,923
2022-03-16 $28.90 $28.94 $28.73 $28.94 $28.73 15,344
2022-03-15 $28.92 $28.97 $28.83 $28.90 $28.68 11,785
2022-03-14 $28.96 $28.96 $28.86 $28.86 $28.64 2,783
2022-03-11 $29.13 $29.17 $29.12 $29.16 $28.94 17,086
2022-03-10 $29.14 $29.18 $29.09 $29.16 $28.94 21,578
2022-03-09 $29.35 $29.40 $29.30 $29.31 $29.09 75,668
2022-03-08 $29.36 $29.44 $29.34 $29.40 $29.18 25,830
2022-03-07 $29.63 $29.68 $29.51 $29.53 $29.31 22,407
2022-03-04 $29.76 $29.78 $29.69 $29.70 $29.48 7,671
2022-03-03 $29.50 $29.60 $29.50 $29.57 $29.35 12,182
2022-03-02 $29.69 $29.69 $29.49 $29.49 $29.27 7,058
2022-03-01 $29.83 $29.96 $29.82 $29.85 $29.63 99,416
2022-02-28 $29.67 $29.79 $29.67 $29.78 $29.52 38,584
2022-02-25 $29.49 $29.50 $29.41 $29.47 $29.21 27,704
2022-02-24 $29.49 $29.55 $29.43 $29.46 $29.20 22,911
2022-02-23 $29.51 $29.52 $29.37 $29.39 $29.13 670,638
2022-02-22 $29.57 $29.58 $29.51 $29.58 $29.32 12,356
2022-02-18 $29.58 $29.61 $29.53 $29.61 $29.35 10,468
2022-02-17 $29.46 $29.52 $29.45 $29.48 $29.22 18,674
2022-02-16 $29.40 $29.43 $29.36 $29.43 $29.17 11,233
2022-02-15 $29.46 $29.48 $29.39 $29.39 $29.13 14,080
2022-02-14 $29.55 $29.58 $29.45 $29.51 $29.25 20,211
2022-02-11 $29.55 $29.70 $29.47 $29.69 $29.43 11,969
2022-02-10 $29.62 $29.66 $29.51 $29.51 $29.25 22,597
2022-02-09 $29.81 $29.86 $29.77 $29.78 $29.52 57,801
2022-02-08 $29.72 $29.79 $29.72 $29.73 $29.46 16,417
2022-02-07 $29.81 $29.84 $29.77 $29.80 $29.54 10,836
2022-02-04 $29.79 $29.82 $29.74 $29.80 $29.54 17,589
2022-02-03 $29.97 $30.06 $29.97 $29.99 $29.72 58,404
2022-02-02 $30.23 $30.27 $30.17 $30.19 $29.92 87,019
2022-02-01 $30.13 $30.19 $30.08 $30.16 $29.89 12,167
2022-01-31 $30.17 $30.24 $30.14 $30.18 $29.86 35,766
2022-01-28 $30.11 $30.21 $30.11 $30.20 $29.88 12,960
2022-01-27 $30.23 $30.23 $30.13 $30.15 $29.83 13,330
2022-01-26 $30.27 $30.29 $30.07 $30.10 $29.78 16,193
2022-01-25 $30.29 $30.31 $30.23 $30.26 $29.94 51,849
2022-01-24 $30.38 $30.40 $30.26 $30.31 $29.99 210,895
2022-01-21 $30.37 $30.38 $30.33 $30.34 $30.02 27,762
2022-01-20 $30.27 $30.27 $30.21 $30.24 $29.92 25,893
2022-01-19 $30.23 $30.30 $30.20 $30.20 $29.88 36,130
2022-01-18 $30.27 $30.27 $30.14 $30.16 $29.84 26,028
2022-01-14 $30.40 $30.42 $30.37 $30.39 $30.07 16,106
2022-01-13 $30.53 $30.57 $30.50 $30.57 $30.25 10,873
2022-01-12 $30.53 $30.57 $30.48 $30.49 $30.17 24,672
2022-01-11 $30.44 $30.54 $30.43 $30.51 $30.19 69,345
2022-01-10 $30.35 $30.46 $30.34 $30.45 $30.12 18,622
2022-01-07 $30.51 $30.56 $30.44 $30.49 $30.16 386,807
2022-01-06 $30.56 $30.61 $30.55 $30.59 $30.26 34,021
2022-01-05 $30.90 $30.90 $30.63 $30.64 $30.31 14,218
2022-01-04 $30.70 $30.72 $30.66 $30.70 $30.37 26,050
2022-01-03 $30.82 $30.87 $30.72 $30.72 $30.39 51,014
2021-12-31 $31.00 $31.05 $31.00 $31.01 $30.69 14,634
2021-12-30 $30.92 $30.97 $30.91 $30.97 $30.64 14,564
2021-12-29 $30.90 $30.95 $30.88 $30.89 $30.56 12,753
2021-12-28 $31.15 $31.15 $31.04 $31.07 $30.74 14,164
2021-12-27 $31.05 $31.11 $31.03 $31.10 $30.77 29,623
2021-12-23 $31.32 $31.32 $30.99 $31.05 $30.72 12,159
2021-12-22 $31.05 $31.09 $31.03 $31.09 $30.76 16,248
2021-12-21 $30.96 $31.03 $30.92 $31.03 $30.70 114,938
2021-12-20 $31.12 $31.12 $31.02 $31.04 $30.71 7,662
2021-12-17 $31.14 $31.16 $31.09 $31.10 $30.77 21,668
2021-12-16 $31.13 $31.14 $31.08 $31.08 $30.70 165,088
2021-12-15 $31.10 $31.12 $31.05 $31.10 $30.71 11,770
2021-12-14 $31.11 $31.15 $31.05 $31.11 $30.73 7,317
2021-12-13 $31.22 $31.24 $31.16 $31.19 $30.81 8,823
2021-12-10 $31.16 $31.16 $31.03 $31.04 $30.66 20,555
2021-12-09 $31.05 $31.14 $31.02 $31.06 $30.68 322,562
2021-12-08 $31.32 $31.32 $31.02 $31.05 $30.67 13,856
2021-12-07 $31.29 $31.29 $31.19 $31.22 $30.84 13,175
2021-12-06 $31.36 $31.36 $31.22 $31.24 $30.85 12,870
2021-12-03 $31.16 $31.42 $31.16 $31.35 $30.97 12,610
2021-12-02 $31.18 $31.22 $31.13 $31.22 $30.84 18,287
2021-12-01 $31.14 $31.21 $31.06 $31.15 $30.77 57,790
2021-11-30 $31.28 $31.31 $31.18 $31.23 $30.80 33,796
2021-11-29 $31.04 $31.13 $31.03 $31.11 $30.67 13,656
2021-11-26 $31.06 $31.14 $31.04 $31.14 $30.71 34,070
2021-11-24 $30.82 $31.09 $30.80 $30.95 $30.52 107,254
2021-11-23 $30.91 $30.91 $30.80 $30.80 $30.37 16,182
2021-11-22 $31.05 $31.05 $30.94 $30.94 $30.52 10,830
2021-11-19 $31.14 $31.17 $31.11 $31.13 $30.69 12,071
2021-11-18 $31.01 $31.07 $31.01 $31.05 $30.61 19,668
2021-11-17 $30.93 $31.02 $30.93 $31.02 $30.59 33,680
2021-11-16 $30.92 $31.01 $30.92 $30.92 $30.49 70,761
2021-11-15 $31.17 $31.17 $30.94 $30.97 $30.54 23,593
2021-11-12 $31.16 $31.17 $31.07 $31.11 $30.68 11,349
2021-11-11 $31.21 $31.21 $31.13 $31.15 $30.72 9,302
2021-11-10 $31.36 $31.36 $31.20 $31.21 $30.78 49,890
2021-11-09 $31.45 $31.51 $31.43 $31.45 $31.01 124,961
2021-11-08 $31.36 $31.37 $31.33 $31.36 $30.92 5,908
2021-11-05 $31.30 $31.43 $31.30 $31.41 $30.98 9,450
2021-11-04 $31.20 $31.27 $31.20 $31.21 $30.78 25,728
2021-11-03 $31.17 $31.19 $31.11 $31.13 $30.70 16,130
2021-11-02 $31.15 $31.21 $31.12 $31.19 $30.75 17,720
2021-11-01 $31.07 $31.12 $31.07 $31.11 $30.68 9,425
2021-10-29 $31.09 $31.22 $31.09 $31.20 $30.72 18,325
2021-10-28 $31.23 $31.23 $31.16 $31.19 $30.71 13,704
2021-10-27 $31.21 $31.29 $31.18 $31.23 $30.75 30,805
2021-10-26 $31.01 $31.08 $31.00 $31.08 $30.60 7,528
2021-10-25 $30.93 $31.02 $30.93 $30.97 $30.50 6,950
2021-10-22 $30.90 $30.97 $30.90 $30.97 $30.49 5,229
2021-10-21 $30.86 $30.91 $30.86 $30.88 $30.41 10,045
2021-10-20 $30.97 $30.99 $30.92 $30.93 $30.46 17,142
2021-10-19 $31.01 $31.04 $30.98 $30.98 $30.51 4,823
2021-10-18 $31.05 $31.13 $31.05 $31.11 $30.63 17,047
2021-10-15 $31.13 $31.14 $31.10 $31.13 $30.65 103,637
2021-10-14 $31.15 $31.19 $31.15 $31.19 $30.71 5,081
2021-10-13 $31.09 $31.13 $31.05 $31.13 $30.65 25,876
2021-10-12 $30.93 $30.99 $30.92 $30.99 $30.52 179,647
2021-10-11 $30.89 $30.89 $30.84 $30.86 $30.39 23,066
2021-10-08 $30.92 $30.92 $30.88 $30.91 $30.43 21,308
2021-10-07 $31.04 $31.04 $30.99 $30.99 $30.52 11,142
2021-10-06 $31.11 $31.12 $31.07 $31.12 $30.64 17,979
2021-10-05 $31.09 $31.12 $31.06 $31.10 $30.62 7,625
2021-10-04 $31.13 $31.21 $31.13 $31.16 $30.68 5,159
2021-10-01 $31.12 $31.22 $31.11 $31.22 $30.74 224,881
2021-09-30 $31.11 $31.14 $31.10 $31.10 $30.58 3,319
2021-09-29 $31.22 $31.23 $31.12 $31.14 $30.61 10,296
2021-09-28 $31.16 $31.20 $31.15 $31.15 $30.63 20,986
2021-09-27 $31.35 $31.37 $31.34 $31.35 $30.82 5,157
2021-09-24 $31.42 $31.42 $31.34 $31.37 $30.84 324,378
2021-09-23 $31.51 $31.51 $31.44 $31.44 $30.92 1,686
2021-09-22 $31.55 $31.62 $31.55 $31.59 $31.06 6,489
2021-09-21 $31.58 $31.59 $31.54 $31.57 $31.04 15,591
2021-09-20 $31.54 $31.59 $31.54 $31.58 $31.05 3,521
2021-09-17 $31.47 $31.51 $31.47 $31.49 $30.96 7,410
2021-09-16 $31.53 $31.56 $31.52 $31.55 $31.02 11,249
2021-09-15 $31.57 $31.60 $31.55 $31.58 $31.06 10,617
2021-09-14 $31.60 $31.63 $31.59 $31.62 $31.09 7,917
2021-09-13 $31.56 $31.56 $31.52 $31.55 $31.02 7,795
2021-09-10 $31.49 $31.49 $31.46 $31.47 $30.94 2,619
2021-09-09 $31.43 $31.56 $31.43 $31.55 $31.02 5,321
2021-09-08 $31.41 $31.45 $31.37 $31.43 $30.90 9,685
2021-09-07 $31.38 $31.38 $31.33 $31.36 $30.83 6,850
2021-09-03 $31.47 $31.48 $31.45 $31.45 $30.92 4,567
2021-09-02 $31.50 $31.53 $31.49 $31.52 $30.99 43,167
2021-09-01 $31.49 $31.49 $31.42 $31.49 $30.96 78,828
2021-08-31 $31.58 $31.58 $31.49 $31.53 $30.96 9,937
2021-08-30 $31.53 $31.57 $31.53 $31.56 $30.99 56,376
2021-08-27 $31.48 $31.55 $31.48 $31.55 $30.98 1,276
2021-08-26 $31.46 $31.46 $31.39 $31.42 $30.85 11,052
2021-08-25 $31.44 $31.44 $31.39 $31.41 $30.84 15,302
2021-08-24 $31.51 $31.51 $31.45 $31.51 $30.94 11,488
2021-08-23 $31.54 $31.55 $31.51 $31.54 $30.98 4,562
2021-08-20 $31.54 $31.55 $31.50 $31.53 $30.96 14,570
2021-08-19 $31.50 $31.54 $31.50 $31.52 $30.95 5,566
2021-08-18 $31.47 $31.49 $31.43 $31.48 $30.91 16,415
2021-08-17 $31.47 $31.51 $31.45 $31.47 $30.90 11,382
2021-08-16 $31.57 $31.57 $31.50 $31.50 $30.93 11,882
2021-08-13 $31.43 $31.47 $31.41 $31.47 $30.90 14,627
2021-08-12 $31.40 $31.40 $31.29 $31.35 $30.79 18,219
2021-08-11 $31.28 $31.36 $31.26 $31.35 $30.78 10,674
2021-08-10 $31.39 $31.39 $31.29 $31.31 $30.75 87,935
2021-08-09 $31.44 $31.45 $31.36 $31.36 $30.80 4,315
2021-08-06 $31.52 $31.52 $31.42 $31.42 $30.85 8,903
2021-08-05 $31.75 $31.75 $31.62 $31.64 $31.07 16,278
2021-08-04 $31.83 $31.83 $31.65 $31.73 $31.15 17,567
2021-08-03 $31.72 $31.73 $31.68 $31.71 $31.14 15,043
2021-08-02 $31.67 $31.72 $31.59 $31.65 $31.08 16,505
2021-07-30 $31.67 $31.70 $31.65 $31.66 $31.04 101,475
2021-07-29 $31.63 $31.64 $31.57 $31.63 $31.02 86,242
2021-07-28 $31.62 $31.67 $31.60 $31.67 $31.05 6,474
2021-07-27 $31.61 $31.63 $31.56 $31.61 $31.00 188,244
2021-07-26 $31.60 $31.60 $31.54 $31.54 $30.93 7,227
2021-07-23 $31.56 $31.59 $31.56 $31.57 $30.96 38,065
2021-07-22 $31.53 $31.60 $31.53 $31.60 $30.99 7,177
2021-07-21 $31.53 $31.53 $31.49 $31.50 $30.89 21,407
2021-07-20 $31.81 $31.81 $31.61 $31.62 $31.01 76,573
2021-07-19 $31.63 $31.68 $31.63 $31.67 $31.06 9,186
2021-07-16 $31.47 $31.49 $31.47 $31.48 $30.87 29,425
2021-07-15 $31.50 $31.52 $31.44 $31.51 $30.90 15,588
2021-07-14 $31.44 $31.45 $31.40 $31.45 $30.84 32,438
2021-07-13 $31.45 $31.45 $31.30 $31.30 $30.69 388,793
2021-07-12 $31.39 $31.44 $31.38 $31.39 $30.78 9,748
2021-07-09 $31.42 $31.44 $31.42 $31.42 $30.81 6,414
2021-07-08 $31.54 $31.60 $31.51 $31.55 $30.94 8,130
2021-07-07 $31.49 $31.53 $31.47 $31.53 $30.92 4,284
2021-07-06 $31.43 $31.45 $31.40 $31.45 $30.84 20,198
2021-07-02 $31.28 $31.32 $31.28 $31.30 $30.69 6,830
2021-07-01 $31.24 $31.25 $31.18 $31.21 $30.60 17,511
2021-06-30 $31.35 $31.37 $31.31 $31.32 $30.66 12,065
2021-06-29 $31.28 $31.31 $31.21 $31.25 $30.60 38,780
2021-06-28 $31.22 $31.27 $31.22 $31.26 $30.61 218,348
2021-06-25 $31.14 $31.14 $31.11 $31.13 $30.48 69,727
2021-06-24 $31.25 $31.26 $31.19 $31.20 $30.55 45,221
2021-06-23 $31.19 $31.22 $31.16 $31.16 $30.51 22,644
2021-06-22 $31.14 $31.23 $31.14 $31.23 $30.57 19,468
2021-06-21 $31.19 $31.25 $31.18 $31.19 $30.53 9,840
2021-06-18 $31.17 $31.32 $31.17 $31.29 $30.64 8,028
2021-06-17 $31.18 $31.27 $31.12 $31.20 $30.55 16,210
2021-06-16 $31.30 $31.30 $31.08 $31.08 $30.43 23,973
2021-06-15 $31.14 $31.14 $31.09 $31.13 $30.48 22,209
2021-06-14 $31.18 $31.18 $31.10 $31.12 $30.47 37,169
2021-06-11 $31.25 $31.25 $31.18 $31.21 $30.56 22,704
2021-06-10 $31.15 $31.23 $31.15 $31.23 $30.58 18,003
2021-06-09 $31.17 $31.18 $31.12 $31.15 $30.49 238,899
2021-06-08 $30.88 $31.06 $30.88 $31.05 $30.40 28,296
2021-06-07 $30.99 $31.01 $30.96 $30.98 $30.33 16,048
2021-06-04 $31.00 $31.03 $30.99 $31.01 $30.37 18,114
2021-06-03 $30.85 $30.92 $30.85 $30.89 $30.25 44,211
2021-06-02 $30.83 $30.97 $30.83 $30.93 $30.28 22,907
2021-06-01 $30.86 $30.92 $30.00 $30.87 $30.22 22,504
2021-05-28 $30.94 $31.00 $30.93 $30.97 $30.28 4,211
2021-05-27 $30.96 $30.96 $30.91 $30.95 $30.26 21,055
2021-05-26 $31.04 $31.04 $30.98 $31.00 $30.31 26,244
2021-05-25 $30.97 $31.02 $30.94 $31.01 $30.32 214,587
2021-05-24 $30.92 $30.95 $30.90 $30.91 $30.21 18,839
2021-05-21 $30.86 $30.88 $30.84 $30.87 $30.18 12,157
2021-05-20 $30.82 $30.88 $30.81 $30.85 $30.16 8,507
2021-05-19 $30.82 $30.82 $30.73 $30.76 $30.07 10,632
2021-05-18 $30.83 $30.83 $30.78 $30.79 $30.10 14,560
2021-05-17 $30.85 $30.86 $30.83 $30.85 $30.15 3,535
2021-05-14 $30.84 $30.85 $30.82 $30.84 $30.15 5,720
2021-05-13 $30.77 $30.78 $30.75 $30.78 $30.09 10,160
2021-05-12 $30.71 $30.73 $30.69 $30.69 $30.00 59,528
2021-05-11 $30.85 $30.86 $30.80 $30.83 $30.14 43,208
2021-05-10 $30.99 $30.99 $30.92 $30.92 $30.23 6,033
2021-05-07 $31.02 $31.08 $30.97 $30.99 $30.30 3,837
2021-05-06 $31.10 $31.10 $30.87 $30.99 $30.30 10,607
2021-05-05 $30.97 $30.99 $30.93 $30.98 $30.28 16,249
2021-05-04 $30.94 $30.95 $30.94 $30.95 $30.26 563
2021-05-03 $30.90 $30.94 $30.90 $30.93 $30.24 7,084
2021-04-30 $30.86 $30.93 $30.84 $30.93 $30.19 13,640
2021-04-29 $30.82 $30.91 $30.82 $30.90 $30.15 41,144
2021-04-28 $30.93 $30.93 $30.87 $30.91 $30.17 6,352
2021-04-27 $30.96 $30.98 $30.91 $30.91 $30.17 3,668
2021-04-26 $31.01 $31.01 $30.96 $31.00 $30.25 18,687
2021-04-23 $31.02 $31.03 $30.99 $31.01 $30.27 7,434
2021-04-22 $31.02 $31.02 $30.97 $30.99 $30.24 2,747
2021-04-21 $30.96 $30.97 $30.93 $30.96 $30.22 6,996
2021-04-20 $30.93 $30.95 $30.93 $30.95 $30.20 7,122
2021-04-19 $30.87 $30.89 $30.86 $30.89 $30.14 7,941
2021-04-16 $30.92 $30.96 $30.91 $30.91 $30.17 9,945
2021-04-15 $30.98 $31.08 $30.98 $31.02 $30.27 19,738
2021-04-14 $30.91 $30.94 $30.88 $30.92 $30.18 30,447
2021-04-13 $30.76 $30.94 $30.76 $30.93 $30.19 70,979
2021-04-12 $30.85 $30.86 $30.84 $30.85 $30.11 3,669
2021-04-09 $30.90 $30.91 $30.87 $30.88 $30.13 5,020
2021-04-08 $30.80 $30.91 $30.80 $30.88 $30.14 2,993
2021-04-07 $30.88 $30.90 $30.84 $30.84 $30.10 6,720
2021-04-06 $30.83 $30.88 $30.82 $30.88 $30.14 2,962
2021-04-05 $30.80 $30.80 $30.75 $30.75 $30.02 6,900
2021-04-01 $30.81 $30.83 $30.80 $30.82 $30.08 6,515
2021-03-31 $30.73 $30.80 $30.72 $30.74 $29.95 8,156
2021-03-30 $30.68 $30.71 $30.67 $30.70 $29.92 10,406
2021-03-29 $30.66 $30.73 $30.66 $30.67 $29.88 19,116
2021-03-26 $30.71 $30.74 $30.67 $30.72 $29.94 20,605
2021-03-25 $30.75 $30.75 $30.71 $30.74 $29.96 3,104
2021-03-24 $30.71 $30.78 $30.71 $30.77 $29.98 8,002
2021-03-23 $30.67 $30.71 $30.66 $30.71 $29.92 2,210
2021-03-22 $30.63 $30.67 $30.62 $30.64 $29.86 3,503
2021-03-19 $30.54 $30.57 $30.53 $30.54 $29.76 9,296
2021-03-18 $30.52 $30.55 $30.52 $30.55 $29.77 1,840
2021-03-17 $30.59 $30.69 $30.57 $30.68 $29.90 21,983
2021-03-16 $30.72 $30.72 $30.65 $30.65 $29.87 8,193
2021-03-15 $30.68 $30.70 $30.67 $30.68 $29.89 3,561
2021-03-12 $30.66 $30.67 $30.62 $30.64 $29.86 11,241
2021-03-11 $30.84 $30.86 $30.83 $30.86 $30.07 78,906
2021-03-10 $30.80 $30.88 $30.79 $30.84 $30.05 45,441
2021-03-09 $30.77 $30.78 $30.72 $30.75 $29.96 72,987
2021-03-08 $30.75 $30.77 $30.63 $30.63 $29.85 7,805
2021-03-05 $30.76 $30.80 $30.74 $30.79 $30.01 84,026
2021-03-04 $30.97 $31.00 $30.80 $30.80 $30.01 9,687
2021-03-03 $30.99 $31.06 $30.95 $31.00 $30.20 23,960
2021-03-02 $31.11 $31.15 $31.08 $31.11 $30.32 22,076
2021-03-01 $31.07 $31.18 $31.07 $31.14 $30.34 26,840
2021-02-26 $31.05 $31.17 $30.98 $31.17 $30.31 6,084
2021-02-25 $31.03 $31.04 $30.89 $30.89 $30.05 11,731
2021-02-24 $31.09 $31.24 $31.04 $31.20 $30.35 18,065
2021-02-23 $31.28 $31.28 $31.14 $31.22 $30.36 259,117
2021-02-22 $31.32 $31.32 $31.21 $31.21 $30.36 20,082
2021-02-19 $31.40 $31.42 $31.28 $31.31 $30.45 16,332
2021-02-18 $31.46 $31.50 $31.46 $31.48 $30.61 7,987
2021-02-17 $31.47 $31.52 $31.45 $31.52 $30.66 14,285
2021-02-16 $31.46 $31.47 $31.42 $31.42 $30.56 2,472
2021-02-12 $31.58 $31.61 $31.54 $31.56 $30.70 8,829
2021-02-11 $31.69 $31.73 $31.63 $31.65 $30.78 15,930
2021-02-10 $31.69 $31.71 $31.67 $31.71 $30.84 5,930
2021-02-09 $31.69 $31.71 $31.60 $31.64 $30.77 144,379
2021-02-08 $31.64 $31.72 $31.64 $31.69 $30.82 13,508
2021-02-05 $31.69 $31.72 $31.61 $31.63 $30.76 14,608
2021-02-04 $31.76 $31.76 $31.61 $31.69 $30.82 7,973
2021-02-03 $31.58 $31.70 $31.58 $31.62 $30.75 42,563
2021-02-02 $31.71 $31.74 $31.70 $31.72 $30.86 56,981
2021-02-01 $31.72 $31.77 $31.67 $31.75 $30.88 56,684
2021-01-29 $31.80 $31.80 $31.75 $31.76 $30.84 6,055
2021-01-28 $31.81 $31.84 $31.77 $31.78 $30.87 9,716
2021-01-27 $31.86 $31.87 $31.83 $31.84 $30.92 9,388
2021-01-26 $31.80 $31.87 $31.80 $31.85 $30.93 1,148
2021-01-25 $31.79 $31.87 $31.79 $31.83 $30.91 10,856
2021-01-22 $31.72 $31.78 $31.72 $31.75 $30.83 3,409
2021-01-21 $31.76 $31.79 $31.74 $31.77 $30.85 7,693
2021-01-20 $31.85 $31.85 $31.80 $31.81 $30.89 7,675
2021-01-19 $31.71 $31.84 $31.71 $31.83 $30.91 12,357
2021-01-15 $31.80 $31.82 $31.77 $31.81 $30.89 10,411
2021-01-14 $31.84 $31.87 $31.75 $31.76 $30.84 14,257
2021-01-13 $31.80 $31.87 $31.76 $31.85 $30.93 10,818
2021-01-12 $31.59 $31.69 $31.54 $31.64 $30.73 68,104
2021-01-11 $31.68 $31.68 $31.65 $31.66 $30.74 3,940
2021-01-08 $31.75 $31.77 $31.70 $31.74 $30.83 3,007
2021-01-07 $31.76 $31.79 $31.74 $31.77 $30.86 4,432
2021-01-06 $31.72 $31.80 $31.70 $31.80 $30.88 7,800
2021-01-05 $32.01 $32.04 $31.93 $32.01 $31.08 12,118
2021-01-04 $32.14 $32.14 $32.05 $32.05 $31.13 7,860
2020-12-31 $32.14 $32.16 $32.14 $32.14 $31.22 1,658
2020-12-30 $32.15 $32.17 $32.08 $32.15 $31.22 10,348
2020-12-29 $32.08 $32.15 $32.07 $32.13 $31.20 18,098
2020-12-28 $32.04 $32.15 $32.04 $32.12 $31.20 8,853
2020-12-24 $32.12 $32.13 $32.06 $32.10 $31.17 24,520
2020-12-23 $31.95 $32.05 $31.89 $32.04 $31.11 19,799
2020-12-22 $32.02 $32.08 $32.00 $32.08 $31.15 12,854
2020-12-21 $32.00 $32.04 $31.97 $32.00 $31.08 9,239
2020-12-18 $32.10 $32.10 $32.01 $32.03 $31.10 31,746
2020-12-17 $32.40 $32.40 $32.20 $32.25 $31.09 1,506
2020-12-16 $32.26 $32.29 $32.21 $32.23 $31.07 2,034
2020-12-15 $32.19 $32.27 $32.19 $32.27 $31.11 1,630
2020-12-14 $32.13 $32.28 $32.13 $32.27 $31.11 5,204
2020-12-11 $32.21 $32.30 $32.20 $32.27 $31.11 25,471
2020-12-10 $32.18 $32.22 $32.16 $32.20 $31.05 4,461
2020-12-09 $32.11 $32.14 $32.07 $32.11 $30.96 102,573
2020-12-08 $32.22 $32.23 $32.19 $32.19 $31.04 5,127
2020-12-07 $32.24 $32.25 $32.18 $32.22 $31.07 23,219
2020-12-04 $32.16 $32.19 $32.16 $32.18 $31.02 6,330
2020-12-03 $32.32 $32.32 $32.26 $32.27 $31.11 6,403
2020-12-02 $32.20 $32.21 $32.17 $32.19 $31.04 14,222
2020-12-01 $32.14 $32.25 $32.10 $32.21 $31.05 16,884
2020-11-30 $32.34 $32.36 $32.27 $32.36 $31.16 9,511
2020-11-27 $32.28 $32.30 $32.28 $32.29 $31.09 4,442
2020-11-25 $32.22 $32.26 $32.21 $32.23 $31.03 37,079
2020-11-24 $32.16 $32.28 $32.16 $32.22 $31.02 110,480
2020-11-23 $32.25 $32.29 $32.25 $32.27 $31.07 3,510
2020-11-20 $32.25 $32.28 $32.24 $32.28 $31.08 3,155
2020-11-19 $32.22 $32.29 $32.22 $32.27 $31.07 10,102
2020-11-18 $32.17 $32.19 $32.17 $32.18 $30.99 5,275
2020-11-17 $32.13 $32.16 $32.12 $32.15 $30.95 20,105
2020-11-16 $31.89 $32.10 $31.89 $32.08 $30.89 4,361
2020-11-13 $32.03 $32.06 $32.03 $32.04 $30.86 3,179
2020-11-12 $31.98 $32.03 $31.98 $32.01 $30.82 2,656
2020-11-11 $31.91 $31.94 $31.89 $31.91 $30.73 8,536
2020-11-10 $31.82 $31.98 $31.82 $31.88 $30.70 19,433
2020-11-09 $31.96 $31.99 $31.94 $31.97 $30.78 16,917
2020-11-06 $32.12 $32.15 $32.11 $32.13 $30.94 15,413
2020-11-05 $32.22 $32.23 $32.10 $32.18 $30.99 120,499
2020-11-04 $32.14 $32.16 $32.13 $32.13 $30.94 2,510
2020-11-03 $31.88 $31.92 $31.85 $31.88 $30.69 20,235
2020-11-02 $31.76 $31.89 $31.76 $31.83 $30.65 10,871
2020-10-30 $31.89 $31.91 $31.83 $31.85 $30.62 52,551
2020-10-29 $31.96 $32.01 $31.91 $31.93 $30.70 32,650
2020-10-28 $32.06 $32.06 $31.99 $31.99 $30.76 8,137
2020-10-27 $32.02 $32.04 $32.01 $32.04 $30.81 40,576
2020-10-26 $31.99 $32.01 $31.95 $31.98 $30.75 28,780
2020-10-23 $31.93 $31.97 $31.93 $31.96 $30.73 166,825
2020-10-22 $32.01 $32.01 $31.89 $31.92 $30.69 22,927
2020-10-21 $31.99 $32.00 $31.95 $31.95 $30.72 16,451
2020-10-20 $31.99 $32.01 $31.97 $31.99 $30.76 20,462
2020-10-19 $32.09 $32.10 $32.01 $32.04 $30.80 8,233
2020-10-16 $32.10 $32.10 $32.05 $32.05 $30.82 4,391
2020-10-15 $32.11 $32.14 $32.07 $32.10 $30.86 12,101
2020-10-14 $32.06 $32.12 $32.06 $32.12 $30.89 2,648
2020-10-13 $32.09 $32.12 $32.06 $32.10 $30.86 5,263
2020-10-12 $32.09 $32.15 $32.07 $32.13 $30.89 4,834
2020-10-09 $31.96 $32.04 $31.96 $32.04 $30.80 21,268
2020-10-08 $32.00 $32.02 $31.93 $31.93 $30.70 2,489
2020-10-07 $31.99 $32.01 $31.91 $31.94 $30.71 23,495
2020-10-06 $31.98 $32.01 $31.91 $31.96 $30.73 43,852
2020-10-05 $32.04 $32.04 $31.94 $31.95 $30.72 2,710
2020-10-02 $31.96 $32.06 $31.95 $32.03 $30.80 10,004
2020-10-01 $31.88 $32.02 $31.88 $31.94 $30.71 99,105
2020-09-30 $32.02 $32.06 $32.00 $32.04 $30.75 17,348
2020-09-29 $32.02 $32.09 $32.02 $32.04 $30.75 11,838
2020-09-28 $31.99 $32.05 $31.99 $32.03 $30.74 8,930
2020-09-25 $31.88 $32.00 $31.88 $31.94 $30.65 9,253
2020-09-24 $32.04 $32.04 $31.92 $31.96 $30.67 44,717
2020-09-23 $32.10 $32.10 $31.96 $31.98 $30.69 12,744
2020-09-22 $32.10 $32.13 $32.06 $32.11 $30.82 9,337
2020-09-21 $32.10 $32.13 $32.05 $32.11 $30.82 35,297
2020-09-18 $32.15 $32.15 $32.12 $32.13 $30.83 9,732
2020-09-17 $32.14 $32.17 $32.14 $32.17 $30.88 2,034
2020-09-16 $32.13 $32.22 $32.13 $32.14 $30.85 7,040
2020-09-15 $32.14 $32.15 $32.11 $32.13 $30.84 22,586
2020-09-14 $32.12 $32.12 $32.07 $32.09 $30.80 12,449
2020-09-11 $32.07 $32.07 $32.06 $32.06 $30.77 11,986
2020-09-10 $32.10 $32.14 $31.99 $32.04 $30.75 129,756
2020-09-09 $32.14 $32.14 $32.07 $32.14 $30.84 43,083
2020-09-08 $32.14 $32.15 $32.07 $32.13 $30.84 18,562
2020-09-04 $32.31 $32.31 $32.10 $32.10 $30.81 13,198
2020-09-03 $32.28 $32.31 $32.28 $32.30 $31.00 6,403
2020-09-02 $32.25 $32.35 $32.25 $32.32 $31.02 7,847
2020-09-01 $32.12 $32.23 $32.07 $32.19 $30.89 18,223
2020-08-31 $32.12 $32.18 $32.12 $32.16 $30.82 6,419
2020-08-28 $32.06 $32.13 $32.06 $32.10 $30.77 35,312
2020-08-27 $32.18 $32.18 $32.04 $32.06 $30.73 13,864
2020-08-26 $32.14 $32.22 $32.13 $32.18 $30.85 5,168
2020-08-25 $32.14 $32.20 $32.11 $32.19 $30.85 12,164
2020-08-24 $32.28 $32.29 $32.22 $32.24 $30.90 7,351
2020-08-21 $32.23 $32.28 $32.22 $32.27 $30.93 10,669
2020-08-20 $32.21 $32.23 $32.19 $32.21 $30.87 9,768
2020-08-19 $32.22 $32.22 $32.15 $32.15 $30.81 4,064
2020-08-18 $32.23 $32.23 $32.19 $32.20 $30.86 8,737
2020-08-17 $32.09 $32.18 $32.09 $32.15 $30.81 7,277
2020-08-14 $32.13 $32.13 $32.04 $32.08 $30.75 7,443
2020-08-13 $32.36 $32.36 $32.14 $32.17 $30.83 15,982
2020-08-12 $32.34 $32.36 $32.29 $32.32 $30.97 9,781
2020-08-11 $32.40 $32.43 $32.33 $32.37 $31.03 11,219
2020-08-10 $32.50 $32.52 $32.45 $32.49 $31.14 12,645
2020-08-07 $32.54 $32.56 $32.49 $32.50 $31.14 6,289
2020-08-06 $32.46 $32.54 $32.46 $32.51 $31.16 6,433
2020-08-05 $32.43 $32.50 $32.43 $32.49 $31.14 19,714
2020-08-04 $32.47 $32.52 $32.44 $32.51 $31.15 8,901
2020-08-03 $32.40 $32.45 $32.37 $32.45 $31.11 7,724
2020-07-31 $32.41 $32.47 $32.38 $32.46 $31.07 45,012
2020-07-30 $32.40 $32.44 $32.40 $32.43 $31.03 2,612
2020-07-29 $32.32 $32.43 $32.32 $32.37 $30.98 14,130
2020-07-28 $32.32 $32.38 $32.32 $32.34 $30.95 16,049
2020-07-27 $32.38 $32.39 $32.30 $32.37 $30.98 5,921
2020-07-24 $32.35 $32.39 $32.33 $32.35 $30.96 17,813
2020-07-23 $32.38 $32.44 $32.34 $32.40 $31.01 31,527
2020-07-22 $32.29 $32.36 $32.29 $32.33 $30.94 6,720
2020-07-21 $32.37 $32.39 $32.32 $32.35 $30.96 7,355
2020-07-20 $32.43 $32.43 $32.24 $32.30 $30.91 11,341
2020-07-17 $32.25 $32.28 $32.21 $32.28 $30.89 8,795
2020-07-16 $32.21 $32.25 $32.19 $32.22 $30.83 3,104
2020-07-15 $32.20 $32.21 $32.17 $32.21 $30.82 5,858
2020-07-14 $32.13 $32.16 $32.11 $32.13 $30.75 4,087
2020-07-13 $32.14 $32.14 $32.07 $32.07 $30.70 4,600
2020-07-10 $32.14 $32.14 $32.08 $32.12 $30.74 9,300
2020-07-09 $32.10 $32.13 $32.05 $32.09 $30.71 4,800
2020-07-08 $32.04 $32.14 $32.04 $32.10 $30.72 5,900
2020-07-07 $33.61 $33.61 $32.07 $32.09 $30.71 19,400
2020-07-06 $32.07 $32.09 $32.03 $32.08 $30.70 11,306
2020-07-02 $32.07 $32.07 $32.04 $32.04 $30.67 4,100
2020-07-01 $31.92 $31.98 $31.92 $31.98 $30.60 4,578
2020-06-30 $31.99 $31.99 $31.94 $31.98 $30.56 2,286
2020-06-29 $32.01 $32.01 $31.88 $31.91 $30.50 9,917
2020-06-26 $31.90 $31.92 $31.87 $31.90 $30.49 5,627
2020-06-25 $31.95 $31.95 $31.87 $31.92 $30.50 16,644
2020-06-24 $31.94 $31.94 $31.85 $31.91 $30.49 9,075
2020-06-23 $31.99 $31.99 $31.94 $31.96 $30.55 7,541
2020-06-22 $31.99 $32.02 $31.94 $31.96 $30.55 6,016
2020-06-19 $31.97 $31.99 $31.96 $31.96 $30.55 5,870
2020-06-18 $31.99 $32.00 $31.94 $31.97 $30.56 12,828
2020-06-17 $32.00 $32.00 $31.93 $31.96 $30.54 4,305
2020-06-16 $32.01 $32.02 $31.96 $31.98 $30.56 8,650
2020-06-15 $31.66 $32.04 $31.66 $31.99 $30.57 6,672
2020-06-12 $31.91 $31.91 $31.82 $31.88 $30.47 22,843
2020-06-11 $31.90 $31.90 $31.76 $31.76 $30.36 24,458
2020-06-10 $31.89 $31.98 $31.87 $31.97 $30.56 9,718
2020-06-09 $31.92 $31.93 $31.88 $31.90 $30.49 17,806
2020-06-08 $31.88 $31.96 $31.87 $31.88 $30.47 6,007
2020-06-05 $31.82 $31.89 $31.80 $31.88 $30.47 28,367
2020-06-04 $31.85 $31.89 $31.82 $31.85 $30.44 5,002
2020-06-03 $31.89 $32.03 $31.85 $31.89 $30.48 32,675
2020-06-02 $31.90 $31.97 $31.86 $31.89 $30.48 13,956
2020-06-01 $31.82 $31.86 $31.79 $31.83 $30.42 4,894
2020-05-29 $31.83 $31.95 $31.83 $31.87 $30.41 2,755
2020-05-28 $31.79 $31.82 $31.77 $31.78 $30.32 8,725
2020-05-27 $31.75 $31.82 $31.75 $31.79 $30.33 4,454
2020-05-26 $31.78 $31.85 $31.72 $31.75 $30.29 28,707
2020-05-22 $31.75 $31.80 $31.72 $31.73 $30.27 10,960
2020-05-21 $31.70 $31.74 $31.70 $31.71 $30.25 9,336
2020-05-20 $31.66 $31.79 $31.61 $31.70 $30.25 21,107
2020-05-19 $31.59 $31.63 $31.56 $31.63 $30.18 10,484
2020-05-18 $31.55 $31.64 $31.55 $31.64 $30.19 4,134
2020-05-15 $31.53 $31.64 $31.52 $31.55 $30.10 9,544
2020-05-14 $31.55 $31.62 $31.53 $31.55 $30.10 9,088
2020-05-13 $31.50 $31.61 $31.50 $31.52 $30.07 14,024
2020-05-12 $31.53 $31.61 $31.47 $31.53 $30.09 23,964
2020-05-11 $31.55 $31.55 $31.47 $31.48 $30.04 10,629
2020-05-08 $31.58 $31.60 $31.51 $31.54 $30.09 2,874
2020-05-07 $29.78 $31.71 $29.78 $31.71 $30.25 9,346
2020-05-06 $31.55 $31.55 $31.50 $31.54 $30.09 1,375
2020-05-05 $31.54 $31.62 $31.54 $31.58 $30.13 2,354
2020-05-04 $31.55 $31.62 $31.55 $31.60 $30.15 1,392
2020-05-01 $31.79 $31.79 $31.45 $31.57 $30.12 12,318
2020-04-30 $31.55 $31.77 $31.55 $31.74 $30.24 14,552
2020-04-29 $31.53 $31.75 $31.53 $31.63 $30.13 9,789
2020-04-28 $31.54 $31.60 $31.54 $31.59 $30.09 2,940
2020-04-27 $31.53 $31.57 $31.50 $31.50 $30.01 12,400
2020-04-24 $31.54 $31.61 $31.54 $31.57 $30.08 5,434
2020-04-23 $31.52 $31.62 $31.52 $31.57 $30.07 4,964
2020-04-22 $31.46 $31.55 $31.46 $31.55 $30.05 2,395
2020-04-21 $31.50 $31.58 $31.48 $31.55 $30.06 6,271
2020-04-20 $31.49 $31.53 $31.49 $31.51 $30.02 3,753
2020-04-17 $31.60 $31.61 $31.52 $31.55 $30.06 2,290
2020-04-16 $31.56 $31.58 $31.50 $31.50 $30.01 7,773
2020-04-15 $31.41 $31.60 $31.41 $31.53 $30.04 7,570
2020-04-14 $31.50 $31.52 $31.43 $31.43 $29.94 3,352
2020-04-13 $31.47 $31.52 $31.37 $31.48 $29.99 17,593
2020-04-09 $31.33 $31.79 $31.33 $31.45 $29.96 33,822
2020-04-08 $31.17 $31.26 $31.17 $31.23 $29.75 1,271
2020-04-07 $31.09 $31.18 $31.04 $31.13 $29.65 63,958
2020-04-06 $31.09 $31.12 $31.09 $31.12 $29.65 1,843
2020-04-03 $31.10 $31.16 $30.94 $31.03 $29.56 3,968
2020-04-02 $31.05 $31.14 $31.04 $31.08 $29.61 19,405
2020-04-01 $31.10 $31.10 $30.95 $30.97 $29.51 4,936
2020-03-31 $31.19 $31.20 $31.07 $31.12 $29.59 21,785
2020-03-30 $31.06 $31.19 $31.06 $31.11 $29.58 7,064
2020-03-27 $30.88 $30.93 $30.57 $30.86 $29.34 11,393
2020-03-26 $30.81 $30.91 $30.74 $30.74 $29.23 5,820
2020-03-25 $30.62 $30.77 $30.62 $30.77 $29.25 498
2020-03-24 $30.55 $30.59 $30.32 $30.50 $29.00 10,590
2020-03-23 $30.48 $30.51 $30.25 $30.32 $28.83 6,260
2020-03-20 $29.49 $29.78 $29.49 $29.61 $28.15 5,833
2020-03-19 $29.62 $29.73 $29.38 $29.38 $27.94 23,310
2020-03-18 $28.77 $30.38 $28.77 $29.90 $28.43 12,248
2020-03-17 $30.20 $30.75 $30.20 $30.43 $28.93 13,684
2020-03-16 $30.67 $30.81 $30.48 $30.75 $29.23 7,761
2020-03-13 $30.10 $30.90 $30.10 $30.78 $29.26 5,746
2020-03-12 $30.59 $31.46 $29.78 $29.78 $28.31 26,027
2020-03-11 $31.38 $31.44 $31.15 $31.15 $29.61 7,508
2020-03-10 $31.45 $31.56 $31.30 $31.43 $29.88 93,487
2020-03-09 $31.59 $31.80 $31.56 $31.56 $30.00 3,677
2020-03-06 $31.82 $31.85 $31.80 $31.84 $30.27 8,368
2020-03-05 $31.87 $31.88 $31.83 $31.83 $30.26 4,670
2020-03-04 $31.87 $31.88 $31.80 $31.82 $30.25 8,503
2020-03-03 $31.75 $31.83 $31.72 $31.76 $30.20 8,247
2020-03-02 $31.66 $31.71 $31.63 $31.63 $30.07 11,534
2020-02-28 $31.60 $31.93 $31.58 $31.68 $30.07 10,476
2020-02-27 $31.54 $31.85 $31.50 $31.52 $29.92 13,491
2020-02-26 $31.54 $31.58 $31.53 $31.53 $29.93 178,975
2020-02-25 $31.57 $31.87 $31.51 $31.54 $29.94 18,294
2020-02-24 $31.56 $31.57 $31.51 $31.54 $29.94 7,878
2020-02-21 $31.50 $31.53 $31.46 $31.51 $29.91 15,917
2020-02-20 $31.47 $33.54 $31.42 $31.46 $29.87 43,707
2020-02-19 $31.43 $31.45 $31.41 $31.42 $29.82 9,754
2020-02-18 $31.45 $31.46 $31.42 $31.42 $29.82 8,977
2020-02-14 $31.41 $31.42 $31.38 $31.40 $29.81 3,370
2020-02-13 $31.41 $31.42 $31.38 $31.39 $29.79 3,425
2020-02-12 $31.39 $31.48 $31.34 $31.34 $29.75 16,432
2020-02-11 $31.42 $31.43 $31.36 $31.38 $29.79 49,027
2020-02-10 $31.43 $31.44 $31.39 $31.42 $29.83 14,841
2020-02-07 $31.44 $31.44 $31.39 $31.41 $29.82 8,413
2020-02-06 $31.37 $31.37 $31.33 $31.36 $29.77 12,324
2020-02-05 $31.37 $31.37 $31.33 $31.33 $29.74 2,219
2020-02-04 $31.36 $32.00 $31.32 $31.34 $29.75 82,720
2020-02-03 $31.81 $31.81 $31.35 $31.39 $29.79 3,100
2020-01-31 $31.43 $31.46 $31.43 $31.44 $29.78 1,954
2020-01-30 $31.44 $31.44 $31.41 $31.41 $29.75 5,360
2020-01-29 $31.31 $31.43 $31.31 $31.40 $29.74 3,899
2020-01-28 $31.36 $31.38 $31.32 $31.37 $29.71 8,182
2020-01-27 $31.36 $31.43 $31.34 $31.36 $29.70 9,087
2020-01-24 $31.31 $31.40 $31.31 $31.33 $29.68 11,045
2020-01-23 $31.25 $31.33 $31.25 $31.29 $29.64 8,836
2020-01-22 $31.28 $31.30 $31.24 $31.29 $29.63 12,530
2020-01-21 $31.30 $31.32 $31.28 $31.31 $29.65 12,519
2020-01-17 $31.20 $31.26 $31.20 $31.24 $29.60 18,579
2020-01-16 $31.25 $31.27 $31.21 $31.24 $29.59 13,862
2020-01-15 $31.26 $31.28 $31.25 $31.25 $29.60 8,414
2020-01-14 $31.22 $31.24 $31.20 $31.23 $29.58 2,270
2020-01-13 $31.23 $31.34 $31.21 $31.34 $29.69 6,174
2020-01-10 $31.21 $31.25 $31.21 $31.23 $29.58 10,205
2020-01-09 $31.13 $31.19 $31.13 $31.18 $29.53 3,682
2020-01-08 $31.22 $31.22 $31.17 $31.18 $29.53 1,327
2020-01-07 $31.18 $31.22 $31.16 $31.18 $29.53 8,976
2020-01-06 $31.20 $31.23 $31.20 $31.21 $29.56 4,719
2020-01-03 $31.20 $31.24 $31.16 $31.22 $29.57 3,410
2020-01-02 $30.28 $31.18 $30.28 $31.16 $29.51 6,869
2019-12-31 $31.11 $31.16 $31.11 $31.13 $29.49 12,850
2019-12-30 $31.13 $31.24 $31.09 $31.15 $29.51 8,666
2019-12-27 $31.15 $31.15 $31.11 $31.12 $29.48 4,481
2019-12-26 $31.11 $31.13 $31.07 $31.11 $29.47 2,719
2019-12-24 $31.08 $31.09 $31.05 $31.08 $29.44 3,252
2019-12-23 $31.06 $31.10 $31.00 $31.07 $29.43 7,077
2019-12-20 $31.31 $31.31 $31.02 $31.09 $29.45 34,302
2019-12-19 $31.38 $31.45 $31.38 $31.42 $29.47 8,543
2019-12-18 $31.34 $31.38 $31.34 $31.35 $29.41 2,273
2019-12-17 $31.37 $31.41 $31.36 $31.37 $29.43 8,820
2019-12-16 $31.33 $31.37 $31.33 $31.34 $29.40 6,120
2019-12-13 $31.37 $31.43 $31.35 $31.39 $29.44 21,124
2019-12-12 $31.32 $31.34 $31.27 $31.31 $29.37 12,015
2019-12-11 $31.33 $31.40 $31.33 $31.37 $29.42 18,103
2019-12-10 $31.32 $31.35 $31.30 $31.32 $29.38 6,956
2019-12-09 $31.33 $31.35 $31.33 $31.34 $29.40 9,636
2019-12-06 $31.32 $31.35 $31.29 $31.32 $29.38 19,780
2019-12-05 $31.25 $31.37 $31.25 $31.35 $29.40 17,626
2019-12-04 $31.33 $31.38 $31.31 $31.34 $29.39 5,983
2019-12-03 $31.37 $31.42 $31.37 $31.40 $29.45 10,449
2019-12-02 $31.28 $31.30 $31.24 $31.27 $29.33 17,277
2019-11-29 $31.42 $31.42 $31.36 $31.41 $29.38 3,519
2019-11-27 $31.38 $31.43 $31.38 $31.41 $29.38 2,387
2019-11-26 $31.37 $31.43 $31.37 $31.41 $29.39 5,346
2019-11-25 $31.38 $31.41 $31.37 $31.40 $29.38 6,434
2019-11-22 $31.36 $31.38 $31.34 $31.37 $29.35 10,638
2019-11-21 $31.34 $31.34 $31.33 $31.33 $29.31 1,476
2019-11-20 $31.33 $31.39 $31.33 $31.38 $29.36 4,666
2019-11-19 $31.35 $31.37 $31.34 $31.36 $29.34 4,367
2019-11-18 $31.36 $31.38 $31.32 $31.37 $29.35 19,451
2019-11-15 $31.28 $31.59 $31.28 $31.35 $29.33 9,957
2019-11-14 $31.33 $31.61 $31.30 $31.32 $29.30 7,753
2019-11-13 $31.29 $31.30 $31.26 $31.26 $29.24 7,025
2019-11-12 $31.21 $31.23 $31.20 $31.22 $29.20 2,687
2019-11-11 $31.24 $31.26 $31.19 $31.24 $29.22 14,758
2019-11-08 $31.23 $31.25 $31.22 $31.22 $29.21 11,091
2019-11-07 $31.29 $31.29 $31.18 $31.23 $29.21 3,254
2019-11-06 $31.27 $31.36 $31.27 $31.33 $29.31 3,963
2019-11-05 $31.29 $31.29 $31.28 $31.29 $29.27 2,305
2019-11-04 $31.40 $31.41 $31.36 $31.38 $29.35 31,264
2019-11-01 $31.44 $32.71 $31.41 $31.41 $29.39 6,614
2019-10-31 $31.51 $31.61 $31.50 $31.51 $29.40 5,842
2019-10-30 $31.41 $31.41 $31.41 $31.41 $29.31 30
2019-10-29 $31.34 $31.40 $31.34 $31.37 $29.27 4,466
2019-10-28 $31.32 $31.38 $31.32 $31.36 $29.26 4,163
2019-10-25 $31.40 $31.43 $31.30 $31.36 $29.26 12,637
2019-10-24 $31.47 $31.47 $31.42 $31.45 $29.34 4,044
2019-10-23 $31.43 $31.43 $31.40 $31.41 $29.30 7,890
2019-10-22 $31.40 $31.40 $31.37 $31.38 $29.28 4,623
2019-10-21 $31.37 $31.40 $31.33 $31.35 $29.25 2,383
2019-10-18 $31.52 $31.52 $31.40 $31.41 $29.30 2,595
2019-10-17 $31.42 $31.46 $31.41 $31.41 $29.31 4,865
2019-10-16 $31.38 $31.44 $31.38 $31.39 $29.29 30,996
2019-10-15 $31.38 $31.42 $31.37 $31.38 $29.28 5,712
2019-10-14 $31.80 $31.80 $31.38 $31.41 $29.31 4,833
2019-10-11 $31.39 $31.39 $31.36 $31.37 $29.27 2,207
2019-10-10 $31.44 $31.47 $31.43 $31.43 $29.33 2,064
2019-10-09 $31.53 $31.53 $31.46 $31.49 $29.38 10,363
2019-10-08 $31.60 $32.88 $31.51 $31.51 $29.40 13,954
2019-10-07 $31.60 $31.60 $31.54 $31.55 $29.44 1,822
2019-10-04 $31.62 $31.64 $31.60 $31.62 $29.50 4,001
2019-10-03 $31.55 $31.60 $31.55 $31.56 $29.44 2,680
2019-10-02 $31.49 $31.51 $31.45 $31.48 $29.37 3,625
2019-10-01 $31.40 $31.54 $31.33 $31.48 $29.37 3,031
2019-09-30 $31.45 $31.52 $31.45 $31.51 $29.33 8,918
2019-09-27 $32.24 $32.24 $31.46 $31.47 $29.30 10,585
2019-09-26 $31.46 $31.50 $31.45 $31.46 $29.28 8,348
2019-09-25 $31.47 $31.47 $31.37 $31.40 $29.23 4,937
2019-09-24 $31.65 $31.83 $31.51 $31.55 $29.37 16,184
2019-09-23 $31.52 $31.54 $31.45 $31.45 $29.28 6,534
2019-09-20 $31.37 $31.45 $31.36 $31.45 $29.28 11,645
2019-09-19 $31.34 $31.65 $31.30 $31.30 $29.14 8,540
2019-09-18 $31.37 $31.37 $31.28 $31.31 $29.15 7,398
2019-09-17 $31.28 $31.28 $31.26 $31.26 $29.10 3,479
2019-09-16 $31.16 $31.26 $31.16 $31.21 $29.06 11,828
2019-09-13 $31.17 $31.17 $31.10 $31.10 $28.96 3,618
2019-09-12 $31.36 $31.39 $31.27 $31.28 $29.12 10,569
2019-09-11 $31.34 $31.35 $31.31 $31.32 $29.16 3,109
2019-09-10 $31.42 $31.42 $31.33 $31.33 $29.17 3,099
2019-09-09 $31.50 $31.52 $31.46 $31.47 $29.30 4,154
2019-09-06 $31.57 $31.57 $31.54 $31.55 $29.37 2,545
2019-09-05 $31.54 $31.55 $31.51 $31.54 $29.36 5,684
2019-09-04 $31.60 $31.62 $31.60 $31.61 $29.43 1,607
2019-09-03 $31.59 $31.62 $31.57 $31.58 $29.40 7,163
2019-08-30 $31.63 $31.65 $31.59 $31.64 $29.39 19,936
2019-08-29 $31.65 $31.65 $31.60 $31.63 $29.38 6,569
2019-08-28 $31.64 $31.68 $31.62 $31.63 $29.38 17,035
2019-08-27 $31.62 $31.65 $31.60 $31.62 $29.37 5,943
2019-08-26 $32.28 $32.28 $31.55 $31.55 $29.30 4,469
2019-08-23 $31.53 $31.62 $31.53 $31.55 $29.31 9,778
2019-08-22 $31.53 $31.54 $31.48 $31.49 $29.25 5,271
2019-08-21 $31.55 $33.68 $31.54 $31.54 $29.30 19,242
2019-08-20 $31.50 $31.53 $31.50 $31.53 $29.28 2,102
2019-08-19 $31.43 $31.50 $31.41 $31.44 $29.21 7,457
2019-08-16 $31.51 $31.78 $31.49 $31.53 $29.29 7,607
2019-08-15 $31.49 $31.80 $31.48 $31.55 $29.30 9,341
2019-08-14 $31.44 $31.44 $31.40 $31.40 $29.17 4,665
2019-08-13 $31.34 $31.37 $31.30 $31.34 $29.11 4,642
2019-08-12 $30.99 $31.39 $30.99 $31.38 $29.15 4,308
2019-08-09 $31.37 $31.37 $31.31 $31.31 $29.08 6,213
2019-08-08 $31.30 $31.37 $31.25 $31.37 $29.14 4,632
2019-08-07 $31.42 $31.42 $31.33 $31.33 $29.10 8,760
2019-08-06 $31.29 $31.32 $31.25 $31.32 $29.09 1,132
2019-08-05 $31.27 $31.29 $31.23 $31.23 $29.01 4,073
2019-08-02 $31.18 $31.20 $31.18 $31.19 $28.97 2,388
2019-08-01 $31.14 $31.18 $31.11 $31.16 $28.95 3,368
2019-07-31 $31.08 $31.08 $31.06 $31.07 $28.79 6,062
2019-07-30 $31.05 $31.05 $31.02 $31.03 $28.75 8,421
2019-07-29 $31.06 $31.08 $31.04 $31.04 $28.76 2,825
2019-07-26 $31.04 $31.06 $31.02 $31.02 $28.75 4,869
2019-07-25 $31.02 $31.05 $31.00 $31.00 $28.73 2,093
2019-07-24 $31.06 $31.07 $31.05 $31.06 $28.78 8,038
2019-07-23 $31.00 $31.03 $30.99 $31.01 $28.73 3,108
2019-07-22 $31.08 $31.08 $31.01 $31.03 $28.75 1,694
2019-07-19 $31.02 $31.05 $31.01 $31.01 $28.73 2,170
2019-07-18 $30.98 $31.06 $30.97 $31.02 $28.75 2,121
2019-07-17 $30.95 $30.98 $30.94 $30.96 $28.69 2,595
2019-07-16 $30.86 $30.86 $30.86 $30.86 $28.60 108
2019-07-15 $30.93 $30.96 $30.92 $30.93 $28.67 3,795
2019-07-12 $30.88 $30.92 $30.88 $30.89 $28.63 9,715
2019-07-11 $30.93 $30.93 $30.87 $30.87 $28.61 1,742
2019-07-10 $31.00 $31.00 $30.95 $30.96 $28.69 3,541
2019-07-09 $31.00 $31.00 $30.96 $30.96 $28.69 1,421
2019-07-08 $31.02 $31.05 $31.00 $31.01 $28.74 17,502
2019-07-05 $30.98 $31.03 $30.98 $31.01 $28.74 1,533
2019-07-03 $31.20 $31.21 $31.19 $31.21 $28.92 3,344
2019-07-02 $31.13 $31.14 $31.10 $31.11 $28.82 4,930
2019-07-01 $31.08 $31.10 $31.01 $31.02 $28.74 3,763
2019-06-28 $31.10 $31.13 $31.10 $31.12 $28.76 6,343
2019-06-27 $31.03 $31.07 $31.00 $31.03 $28.68 816
2019-06-26 $30.98 $31.01 $30.93 $30.93 $28.59 5,815
2019-06-25 $31.06 $31.06 $31.02 $31.02 $28.67 2,486
2019-06-24 $31.02 $31.17 $31.01 $31.02 $28.67 4,892
2019-06-21 $30.98 $30.98 $30.91 $30.93 $28.59 18,851
2019-06-20 $31.06 $31.06 $31.02 $31.03 $28.68 4,691
2019-06-19 $30.78 $30.93 $30.75 $30.92 $28.58 2,495
2019-06-18 $30.84 $30.84 $30.80 $30.80 $28.47 3,259
2019-06-17 $30.71 $30.72 $30.71 $30.71 $28.38 1,731
2019-06-14 $30.64 $30.68 $30.64 $30.66 $28.34 3,782
2019-06-13 $30.63 $30.69 $30.63 $30.66 $28.33 1,995
2019-06-12 $30.60 $30.60 $30.58 $30.58 $28.27 1,483
2019-06-11 $30.55 $30.87 $30.55 $30.57 $28.26 4,620
2019-06-10 $30.60 $30.60 $30.55 $30.55 $28.24 3,786
2019-06-07 $30.61 $30.64 $30.58 $30.61 $28.30 3,081
2019-06-06 $30.51 $30.51 $30.48 $30.51 $28.20 1,256
2019-06-05 $30.54 $30.54 $30.47 $30.49 $28.18 1,010
2019-06-04 $30.50 $30.51 $30.47 $30.48 $28.17 4,624
2019-06-03 $30.52 $30.55 $30.48 $30.54 $28.23 3,036
2019-05-31 $30.52 $30.53 $30.52 $30.52 $28.13 838
2019-05-30 $30.49 $30.49 $30.46 $30.46 $28.07 1,674
2019-05-29 $30.39 $30.39 $30.38 $30.38 $28.00 729
2019-05-28 $30.40 $30.40 $30.35 $30.37 $27.99 3,326
2019-05-24 $30.34 $30.35 $30.33 $30.33 $27.95 2,830
2019-05-23 $30.32 $30.34 $30.31 $30.31 $27.94 1,561
2019-05-22 $30.26 $30.27 $30.25 $30.25 $27.88 1,684
2019-05-21 $30.55 $30.55 $30.18 $30.21 $27.84 11,185
2019-05-20 $30.28 $30.29 $30.25 $30.28 $27.91 10,044
2019-05-17 $30.28 $30.29 $30.25 $30.25 $27.88 17,766
2019-05-16 $30.26 $30.33 $30.23 $30.24 $27.87 3,206
2019-05-15 $30.25 $30.26 $30.23 $30.25 $27.88 6,729
2019-05-14 $30.22 $30.52 $30.21 $30.22 $27.85 168,972
2019-05-13 $30.21 $30.50 $30.20 $30.20 $27.84 108,224
2019-05-10 $30.16 $30.16 $30.16 $30.16 $27.80 0
2019-05-09 $30.16 $30.16 $30.16 $30.16 $27.79 1
2019-05-08 $30.14 $30.14 $30.14 $30.14 $27.78 1
2019-05-07 $30.17 $30.17 $30.17 $30.17 $27.81 0
2019-05-06 $30.20 $30.20 $30.20 $30.20 $27.83 470
2019-05-03 $30.15 $30.15 $30.15 $30.15 $27.79 0
2019-05-02 $30.07 $30.07 $30.07 $30.07 $27.71 133
2019-05-01 $30.24 $30.30 $30.15 $30.15 $27.79 6,906
2019-04-30 $30.25 $30.25 $30.23 $30.23 $27.79 259
2019-04-29 $30.23 $30.23 $30.20 $30.20 $27.76 714
2019-04-26 $30.28 $30.28 $30.28 $30.28 $27.83 0
2019-04-25 $30.21 $30.23 $30.18 $30.18 $27.75 2,048
2019-04-24 $30.22 $30.22 $30.21 $30.21 $27.77 1,552
2019-04-23 $30.12 $30.12 $30.12 $30.12 $27.69 0
2019-04-22 $30.07 $30.07 $30.07 $30.07 $27.64 30
2019-04-18 $30.12 $30.12 $30.10 $30.10 $27.67 224
2019-04-17 $30.07 $30.07 $30.07 $30.07 $27.65 0
2019-04-16 $30.13 $30.13 $30.08 $30.08 $27.66 495
2019-04-15 $30.17 $30.17 $30.17 $30.17 $27.73 1,852
2019-04-12 $30.18 $30.18 $30.15 $30.15 $27.72 2,001
2019-04-11 $30.21 $30.21 $30.18 $30.18 $27.75 300
2019-04-10 $30.20 $30.20 $30.20 $30.20 $27.76 200
2019-04-09 $30.11 $30.12 $30.11 $30.12 $27.69 166
2019-04-08 $30.08 $30.08 $30.08 $30.08 $27.65 2
2019-04-05 $30.11 $30.11 $30.11 $30.11 $27.68 1
2019-04-04 $30.06 $30.06 $30.06 $30.06 $27.64 400
2019-04-03 $30.05 $30.05 $30.03 $30.03 $27.61 400

SPDR SSGA Fixed Income Sector Rotation ETF (FISR) News Headlines

Recent SPDR SSGA Fixed Income Sector Rotation ETF (FISR) News
Similar Companies to SPDR SSGA Fixed Income Sector Rotation ETF (FISR) 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.